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
00:00:30	4.6005	4.6005	4.6000	4.6000	21013.9	4.6003
00:01:00	-
00:01:30	4.6001	4.6001	4.6001	4.6001	90.0	4.6001
00:02:00	4.6001	4.6001	4.6001	4.6001	5.0	4.6001
00:02:30	4.6001	4.6001	4.6001	4.6001	905.0	4.6001
00:03:00	4.6006	4.6010	4.6003	4.6010	4781.7	4.6008
00:03:30	-
00:04:00	-
00:04:30	-
00:05:00	-
00:05:30	4.6003	4.6003	4.6003	4.6003	0.1	4.6003
00:06:00	4.6003	4.6003	4.6003	4.6003	499.0	4.6003
00:06:30	-
00:07:00	4.6003	4.6004	4.6003	4.6004	79129.9	4.6004
00:07:30	4.6003	4.6004	4.6003	4.6004	45257.0	4.6004
00:08:00	-
00:08:30	4.6003	4.6010	4.6003	4.6010	1783.0	4.6008
00:09:00	-
00:09:30	4.6007	4.6010	4.6007	4.6010	1400.0	4.6009
00:10:00	4.5800	4.6006	4.5723	4.6000	31615.3	4.5949
00:10:30	4.6001	4.6010	4.6001	4.6010	530.3	4.6002
00:11:00	-
00:11:30	-
00:12:00	4.6004	4.6101	4.6004	4.6101	1520.1	4.6069
00:12:30	4.6102	4.6200	4.6000	4.6000	169207.3	4.6092
00:13:00	4.6000	4.6000	4.6000	4.6000	40967.5	4.6000
00:13:30	4.6000	4.6000	4.6000	4.6000	101051.4	4.6000
00:14:00	4.6100	4.6230	4.6100	4.6230	43.7	4.6156
00:14:30	-
00:15:00	4.6232	4.6232	4.6232	4.6232	26.2	4.6232
00:15:30	4.6232	4.6232	4.6232	4.6232	973.8	4.6232
00:16:00	4.6240	4.6250	4.6240	4.6250	7.2	4.6245
00:16:30	4.6250	4.6251	4.6232	4.6251	20005.0	4.6237
00:17:00	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
00:18:00	-
00:18:30	-
00:19:00	4.6260	4.6262	4.6260	4.6262	505.5	4.6260
00:19:30	4.6261	4.6261	4.6230	4.6230	7983.6	4.6244
00:20:00	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
00:21:00	4.6230	4.6230	4.6230	4.6230	2.0	4.6230
00:21:30	-
00:22:00	4.6230	4.6230	4.6230	4.6230	100.0	4.6230
00:22:30	4.6230	4.6230	4.6230	4.6230	500.0	4.6230
00:23:00	4.6230	4.6230	4.6230	4.6230	100.0	4.6230
00:23:30	4.6230	4.6230	4.6229	4.6229	400.1	4.6230
00:24:00	-
00:24:30	4.6228	4.6229	4.6228	4.6229	400.1	4.6229
00:25:00	4.6227	4.6227	4.6000	4.6000	50235.8	4.6001
00:25:30	-
00:26:00	4.5999	4.6000	4.5991	4.5991	300.1	4.5995
00:26:30	4.5990	4.5991	4.5990	4.5991	10.4	4.5991
00:27:00	4.5991	4.5991	4.5991	4.5991	13.6	4.5991
00:27:30	-
00:28:00	4.5981	4.5981	4.5981	4.5981	0.7	4.5981
00:28:30	-
00:29:00	-
00:29:30	-
00:30:00	4.5980	4.5980	4.5980	4.5980	4.4	4.5980
00:30:30	-
00:31:00	-
00:31:30	-
00:32:00	4.5800	4.5800	4.5700	4.5702	3519.0	4.5702
00:32:30	4.5702	4.5800	4.5701	4.5708	13201.1	4.5706
00:33:00	-
00:33:30	4.5799	4.5799	4.5711	4.5711	2000.0	4.5711
00:34:00	-
00:34:30	4.5714	4.5714	4.5714	4.5714	500.0	4.5714
00:35:00	-
00:35:30	-
00:36:00	-
00:36:30	4.5711	4.5711	4.5700	4.5700	26640.6	4.5702
00:37:00	-
00:37:30	-
00:38:00	-
00:38:30	-
00:39:00	-
00:39:30	-
00:40:00	-
00:40:30	-
00:41:00	-
00:41:30	-
00:42:00	-
00:42:30	-
00:43:00	-
00:43:30	-
00:44:00	-
00:44:30	-
00:45:00	-
00:45:30	-
00:46:00	-
00:46:30	-
00:47:00	-
00:47:30	-
00:48:00	4.5600	4.5600	4.5400	4.5400	263585.8	4.5500
00:48:30	4.5391	4.5392	4.5300	4.5392	46349.5	4.5304
00:49:00	4.5391	4.5391	4.5391	4.5391	0.1	4.5391
00:49:30	4.5350	4.5351	4.5300	4.5300	37778.0	4.5301
00:50:00	4.5392	4.5392	4.5392	4.5392	0.1	4.5392
00:50:30	4.5391	4.5500	4.5260	4.5500	2040.0	4.5328
00:51:00	4.5501	4.5501	4.5500	4.5500	1000.0	4.5500
00:51:30	4.5501	4.5501	4.5500	4.5500	24584.1	4.5500
00:52:00	4.5500	4.5500	4.5500	4.5500	10000.0	4.5500
00:52:30	-
00:53:00	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
00:54:00	-
00:54:30	4.5699	4.5699	4.5699	4.5699	0.1	4.5699
00:55:00	4.5700	4.5801	4.5700	4.5801	22490.9	4.5765
00:55:30	4.5800	4.5800	4.5800	4.5800	5.0	4.5800
00:56:00	4.5800	4.5800	4.5509	4.5509	2679.3	4.5795
00:56:30	-
00:57:00	4.5503	4.5503	4.5503	4.5503	17.0	4.5503
00:57:30	-
00:58:00	-
00:58:30	4.5770	4.6000	4.5770	4.6000	5808.0	4.5895
00:59:00	4.6013	4.6019	4.5907	4.6000	8132.3	4.5988
00:59:30	4.6000	4.6000	4.5999	4.5999	0.2	4.5999
01:00:00	4.6000	4.6000	4.6000	4.6000	50.0	4.6000
01:00:30	4.5901	4.6040	4.5901	4.6040	3192.0	4.6013
01:01:00	4.6039	4.6039	4.5800	4.6029	1050.4	4.6023
01:01:30	4.5901	4.5901	4.5901	4.5901	50.0	4.5901
01:02:00	4.5900	4.5900	4.5780	4.5900	70.1	4.5856
01:02:30	4.5900	4.5900	4.5900	4.5900	29236.9	4.5900
01:03:00	4.5900	4.5900	4.5900	4.5900	1233.0	4.5900
01:03:30	4.5801	4.5801	4.5801	4.5801	500.0	4.5801
01:04:00	-
01:04:30	4.5800	4.5800	4.5660	4.5660	120.1	4.5763
01:05:00	4.5661	4.5661	4.5661	4.5661	500.0	4.5661
01:05:30	-
01:06:00	4.5660	4.5660	4.5652	4.5652	2777.3	4.5659
01:06:30	4.5660	4.5660	4.5660	4.5660	0.6	4.5660
01:07:00	4.5800	4.5800	4.5800	4.5800	0.1	4.5800
01:07:30	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
01:08:30	4.5902	4.5902	4.5902	4.5902	500.0	4.5902
01:09:00	-
01:09:30	4.5910	4.5910	4.5910	4.5910	502.5	4.5910
01:10:00	-
01:10:30	4.5911	4.5911	4.5911	4.5911	500.0	4.5911
01:11:00	4.5920	4.5920	4.5920	4.5920	2.5	4.5920
01:11:30	4.5920	4.5921	4.5800	4.5921	800.0	4.5918
01:12:00	-
01:12:30	4.5801	4.5929	4.5700	4.5900	34408.1	4.5704
01:13:00	-
01:13:30	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
01:14:30	4.5651	4.5700	4.5651	4.5700	500.1	4.5651
01:15:00	4.5700	4.5700	4.5650	4.5650	76.5	4.5667
01:15:30	-
01:16:00	4.5650	4.5650	4.5600	4.5600	83684.3	4.5611
01:16:30	4.5601	4.5601	4.5600	4.5600	67340.1	4.5600
01:17:00	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
01:18:00	-
01:18:30	4.5501	4.5670	4.5501	4.5670	171225.0	4.5651
01:19:00	4.5670	4.5670	4.5670	4.5670	500.0	4.5670
01:19:30	4.5501	4.5670	4.5501	4.5670	2000.0	4.5628
01:20:00	-
01:20:30	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:21:00	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
01:22:00	-
01:22:30	4.5551	4.5551	4.5551	4.5551	500.0	4.5551
01:23:00	-
01:23:30	4.5551	4.5551	4.5551	4.5551	300.0	4.5551
01:24:00	-
01:24:30	4.5511	4.5511	4.5511	4.5511	200.0	4.5511
01:25:00	4.5510	4.5510	4.5510	4.5510	168.0	4.5510
01:25:30	4.5502	4.5511	4.5502	4.5511	600.0	4.5504
01:26:00	-
01:26:30	4.5502	4.5511	4.5502	4.5511	700.0	4.5505
01:27:00	-
01:27:30	4.5513	4.5513	4.5513	4.5513	500.0	4.5513
01:28:00	-
01:28:30	4.5513	4.5513	4.5513	4.5513	500.0	4.5513
01:29:00	-
01:29:30	4.5513	4.5670	4.5513	4.5670	16509.1	4.5664
01:30:00	4.5556	4.5556	4.5556	4.5556	500.0	4.5556
01:30:30	-
01:31:00	-
01:31:30	4.5551	4.5551	4.5551	4.5551	500.0	4.5551
01:32:00	-
01:32:30	4.5551	4.5551	4.5551	4.5551	500.0	4.5551
01:33:00	4.5551	4.5551	4.5551	4.5551	500.0	4.5551
01:33:30	-
01:34:00	-
01:34:30	4.5556	4.5556	4.5556	4.5556	500.0	4.5556
01:35:00	4.5556	4.5556	4.5556	4.5556	500.0	4.5556
01:35:30	-
01:36:00	-
01:36:30	4.5556	4.5556	4.5556	4.5556	500.0	4.5556
01:37:00	4.5700	4.5710	4.5700	4.5710	760.5	4.5700
01:37:30	4.5711	4.5711	4.5711	4.5711	500.0	4.5711
01:38:00	4.5720	4.5870	4.5720	4.5870	46442.9	4.5870
01:38:30	-
01:39:00	4.5871	4.5910	4.5871	4.5910	19647.0	4.5909
01:39:30	4.5800	4.5800	4.5640	4.5640	60.0	4.5725
01:40:00	4.5640	4.5640	4.5555	4.5555	60.0	4.5585
01:40:30	4.5556	4.5556	4.5556	4.5556	500.0	4.5556
01:41:00	-
01:41:30	4.5581	4.5581	4.5581	4.5581	500.0	4.5581
01:42:00	4.5699	4.5701	4.5699	4.5701	520.2	4.5701
01:42:30	4.5700	4.5700	4.5700	4.5700	20000.0	4.5700
01:43:00	4.5700	4.5701	4.5700	4.5701	500.1	4.5701
01:43:30	-
01:44:00	-
01:44:30	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:45:00	4.5600	4.5699	4.5551	4.5699	80.1	4.5566
01:45:30	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
01:46:30	-
01:47:00	4.5700	4.5796	4.5700	4.5796	9539.0	4.5791
01:47:30	4.5699	4.5699	4.5500	4.5500	149480.0	4.5519
01:48:00	-
01:48:30	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
01:49:00	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
01:49:30	-
01:50:00	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
01:50:30	-
01:51:00	-
01:51:30	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
01:52:00	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
01:53:00	4.5880	4.5880	4.5600	4.5600	62.4	4.5658
01:53:30	-
01:54:00	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:54:30	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:55:00	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:55:30	-
01:56:00	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:56:30	-
01:57:00	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:57:30	-
01:58:00	-
01:58:30	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:59:00	-
01:59:30	-
02:00:00	4.5601	4.5601	4.5601	4.5601	1.0	4.5601
02:00:30	-
02:01:00	4.5600	4.5600	4.5505	4.5505	31.8	4.5542
02:01:30	4.5506	4.5506	4.5506	4.5506	500.0	4.5506
02:02:00	4.5505	4.5900	4.5505	4.5900	15580.4	4.5605
02:02:30	4.5800	4.5800	4.5700	4.5700	42.9	4.5747
02:03:00	4.5690	4.5690	4.5505	4.5505	14711.3	4.5521
02:03:30	4.5506	4.5647	4.5500	4.5500	83417.7	4.5510
02:04:00	4.5500	4.5500	4.5490	4.5490	42116.0	4.5500
02:04:30	4.5480	4.5480	4.5400	4.5400	100.0	4.5458
02:05:00	4.5400	4.5400	4.5300	4.5301	530.0	4.5304
02:05:30	4.5301	4.5301	4.5301	4.5301	1801.6	4.5301
02:06:00	4.5301	4.5301	4.5301	4.5301	8935.3	4.5301
02:06:30	4.5305	4.5305	4.5305	4.5305	500.0	4.5305
02:07:00	-
02:07:30	4.5351	4.5351	4.5351	4.5351	500.0	4.5351
02:08:00	4.5351	4.5351	4.5351	4.5351	500.0	4.5351
02:08:30	-
02:09:00	4.5350	4.5350	4.5304	4.5305	6379.0	4.5333
02:09:30	-
02:10:00	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
02:11:00	4.5482	4.5482	4.5482	4.5482	500.0	4.5482
02:11:30	4.5482	4.5482	4.5482	4.5482	26453.3	4.5482
02:12:00	4.5482	4.5482	4.5302	4.5302	50305.2	4.5325
02:12:30	4.5303	4.5303	4.5252	4.5252	7739.3	4.5257
02:13:00	4.5261	4.5261	4.5261	4.5261	500.0	4.5261
02:13:30	-
02:14:00	4.5260	4.5260	4.5252	4.5252	5.0	4.5254
02:14:30	4.5253	4.5253	4.5200	4.5200	153298.1	4.5235
02:15:00	4.5300	4.5300	4.5200	4.5200	13869.0	4.5200
02:15:30	4.5201	4.5201	4.5201	4.5201	500.0	4.5201
02:16:00	4.5250	4.5250	4.5125	4.5125	87243.0	4.5156
02:16:30	4.5201	4.5201	4.5201	4.5201	100.0	4.5201
02:17:00	4.5201	4.5300	4.5201	4.5201	5500.0	4.5276
02:17:30	-
02:18:00	-
02:18:30	4.5202	4.5202	4.5200	4.5200	22328.0	4.5200
02:19:00	4.5300	4.5300	4.5300	4.5300	20.1	4.5300
02:19:30	4.5201	4.5201	4.5201	4.5201	500.0	4.5201
02:20:00	4.5200	4.5200	4.5125	4.5125	5630.7	4.5143
02:20:30	4.5127	4.5300	4.5127	4.5300	520.1	4.5134
02:21:00	-
02:21:30	-
02:22:00	-
02:22:30	4.5301	4.5301	4.5301	4.5301	1000.0	4.5301
02:23:00	4.5301	4.5301	4.5300	4.5300	43140.9	4.5300
02:23:30	4.5201	4.5300	4.5201	4.5300	16097.1	4.5297
02:24:00	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
02:25:00	-
02:25:30	-
02:26:00	4.5300	4.5302	4.5200	4.5302	31183.0	4.5300
02:26:30	-
02:27:00	4.5200	4.5200	4.5151	4.5151	1100.0	4.5193
02:27:30	4.5152	4.5153	4.5152	4.5153	2000.0	4.5153
02:28:00	4.5201	4.5301	4.5201	4.5301	30000.0	4.5299
02:28:30	4.5201	4.5201	4.5201	4.5201	500.0	4.5201
02:29:00	4.5200	4.5200	4.5200	4.5200	5.0	4.5200
02:29:30	-
02:30:00	-
02:30:30	-
02:31:00	4.5200	4.5200	4.5155	4.5156	1000.0	4.5178
02:31:30	4.5155	4.5155	4.5101	4.5101	11632.0	4.5150
02:32:00	4.5101	4.5102	4.5101	4.5102	15224.0	4.5101
02:32:30	-
02:33:00	-
02:33:30	4.5102	4.5102	4.5102	4.5102	500.0	4.5102
02:34:00	4.5102	4.5102	4.5102	4.5102	500.0	4.5102
02:34:30	-
02:35:00	4.5102	4.5102	4.5102	4.5102	500.0	4.5102
02:35:30	-
02:36:00	-
02:36:30	-
02:37:00	-
02:37:30	-
02:38:00	4.5101	4.5101	4.5101	4.5101	10000.0	4.5101
02:38:30	4.5101	4.5102	4.5100	4.5100	42921.9	4.5101
02:39:00	4.5100	4.5100	4.5100	4.5100	47890.6	4.5100
02:39:30	4.5100	4.5100	4.5050	4.5050	10000.0	4.5094
02:40:00	-
02:40:30	4.5050	4.5100	4.5041	4.5100	21386.1	4.5041
02:41:00	4.5041	4.5041	4.5041	4.5041	1788.0	4.5041
02:41:30	4.5041	4.5041	4.5041	4.5041	0.1	4.5041
02:42:00	4.5041	4.5041	4.5041	4.5041	100.0	4.5041
02:42:30	4.5041	4.5041	4.5041	4.5041	20000.0	4.5041
02:43:00	4.5041	4.5042	4.5041	4.5042	28421.0	4.5041
02:43:30	-
02:44:00	4.5042	4.5042	4.5042	4.5042	4076.4	4.5042
02:44:30	-
02:45:00	4.5043	4.5043	4.5042	4.5042	12618.0	4.5042
02:45:30	4.5042	4.5042	4.5042	4.5042	13913.6	4.5042
02:46:00	4.5042	4.5042	4.5042	4.5042	0.1	4.5042
02:46:30	4.5041	4.5041	4.5010	4.5010	1000.0	4.5026
02:47:00	4.5042	4.5042	4.5042	4.5042	100.1	4.5042
02:47:30	4.5021	4.5021	4.5021	4.5021	500.0	4.5021
02:48:00	4.5020	4.5020	4.5020	4.5020	3581.4	4.5020
02:48:30	4.5030	4.5050	4.5020	4.5020	57858.1	4.5042
02:49:00	4.5020	4.5021	4.5020	4.5021	5868.6	4.5020
02:49:30	-
02:50:00	4.5021	4.5021	4.5021	4.5021	500.0	4.5021
02:50:30	4.5020	4.5020	4.5020	4.5020	3580.1	4.5020
02:51:00	4.5020	4.5020	4.5020	4.5020	23939.7	4.5020
02:51:30	4.5021	4.5021	4.5020	4.5020	48966.0	4.5020
02:52:00	4.5020	4.5020	4.5001	4.5001	15282.2	4.5003
02:52:30	4.5001	4.5001	4.5000	4.5000	97613.6	4.5001
02:53:00	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
02:54:00	4.5000	4.5000	4.5000	4.5000	4000.0	4.5000
02:54:30	4.5000	4.5001	4.5000	4.5001	4100.0	4.5000
02:55:00	4.5000	4.5001	4.5000	4.5001	14012.0	4.5001
02:55:30	-
02:56:00	-
02:56:30	4.5001	4.5001	4.5001	4.5001	30900.0	4.5001
02:57:00	-
02:57:30	-
02:58:00	-
02:58:30	4.5001	4.5001	4.5001	4.5001	33318.0	4.5001
02:59:00	4.5001	4.5001	4.5001	4.5001	1100.0	4.5001
02:59:30	-
03:00:00	-
03:00:30	-
03:01:00	-
03:01:30	-
03:02:00	4.5000	4.5000	4.5000	4.5000	55611.0	4.5000
03:02:30	-
03:03:00	-
03:03:30	4.5000	4.5000	4.5000	4.5000	14049.3	4.5000
03:04:00	-
03:04:30	4.5000	4.5000	4.5000	4.5000	36403.7	4.5000
03:05:00	-
03:05:30	-
03:06:00	4.5000	4.5000	4.5000	4.5000	220033.3	4.5000
03:06:30	4.5000	4.5000	4.4990	4.4990	116167.6	4.5000
03:07:00	-
03:07:30	4.4920	4.4920	4.4800	4.4800	301224.6	4.4809
03:08:00	4.4800	4.4800	4.4800	4.4800	13267.0	4.4800
03:08:30	-
03:09:00	-
03:09:30	-
03:10:00	-
03:10:30	-
03:11:00	-
03:11:30	4.4791	4.4791	4.4791	4.4791	100.0	4.4791
03:12:00	-
03:12:30	-
03:13:00	4.4790	4.4790	4.4775	4.4775	514.0	4.4790
03:13:30	-
03:14:00	-
03:14:30	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
03:15:30	-
03:16:00	4.4630	4.4630	4.4630	4.4630	4588.0	4.4630
03:16:30	4.4630	4.4630	4.4630	4.4630	1708.0	4.4630
03:17:00	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
03:18:00	-
03:18:30	-
03:19:00	-
03:19:30	4.4491	4.4491	4.4491	4.4491	1000.0	4.4491
03:20:00	4.4600	4.4631	4.4600	4.4631	1520.0	4.4631
03:20:30	4.4501	4.4501	4.4501	4.4501	500.0	4.4501
03:21:00	4.4501	4.4501	4.4501	4.4501	4959.0	4.4501
03:21:30	4.4501	4.4501	4.4501	4.4501	23045.7	4.4501
03:22:00	-
03:22:30	-
03:23:00	-
03:23:30	-
03:24:00	-
03:24:30	4.4503	4.4503	4.4503	4.4503	0.6	4.4503
03:25:00	-
03:25:30	-
03:26:00	4.4503	4.4503	4.4503	4.4503	1286.0	4.4503
03:26:30	-
03:27:00	-
03:27:30	4.4720	4.4945	4.4720	4.4945	31594.8	4.4860
03:28:00	-
03:28:30	-
03:29:00	-
03:29:30	-
03:30:00	-
03:30:30	-
03:31:00	-
03:31:30	4.4801	4.5000	4.4801	4.5000	32684.1	4.4985
03:32:00	4.5048	4.5048	4.4901	4.4901	29780.0	4.5046
03:32:30	-
03:33:00	4.4901	4.4901	4.4901	4.4901	500.0	4.4901
03:33:30	-
03:34:00	-
03:34:30	4.4902	4.5048	4.4902	4.5048	20667.0	4.5044
03:35:00	-
03:35:30	4.5051	4.5170	4.5051	4.5170	58070.2	4.5140
03:36:00	4.5180	4.5279	4.5170	4.5279	15689.2	4.5259
03:36:30	4.5171	4.5171	4.5171	4.5171	500.0	4.5171
03:37:00	-
03:37:30	-
03:38:00	-
03:38:30	4.5171	4.5279	4.5171	4.5279	1500.0	4.5224
03:39:00	4.5279	4.5279	4.5279	4.5279	16056.2	4.5279
03:39:30	4.5280	4.5280	4.5280	4.5280	503.7	4.5280
03:40:00	4.5290	4.5290	4.5290	4.5290	0.7	4.5290
03:40:30	4.5280	4.5300	4.5280	4.5300	623.9	4.5283
03:41:00	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
03:42:00	4.5401	4.5530	4.5401	4.5530	1556.9	4.5435
03:42:30	4.5530	4.5580	4.5530	4.5580	5403.8	4.5576
03:43:00	4.5590	4.5595	4.5590	4.5595	32424.0	4.5594
03:43:30	-
03:44:00	-
03:44:30	4.5401	4.5401	4.5401	4.5401	1.0	4.5401
03:45:00	-
03:45:30	-
03:46:00	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
03:47:00	-
03:47:30	-
03:48:00	-
03:48:30	-
03:49:00	-
03:49:30	-
03:50:00	-
03:50:30	-
03:51:00	4.5401	4.5401	4.5401	4.5401	2425.0	4.5401
03:51:30	4.5401	4.5401	4.5401	4.5401	300.0	4.5401
03:52:00	4.5401	4.5401	4.5401	4.5401	300.0	4.5401
03:52:30	-
03:53:00	-
03:53:30	4.5400	4.5400	4.5210	4.5210	53.6	4.5323
03:54:00	-
03:54:30	4.5200	4.5200	4.5170	4.5170	39587.8	4.5170
03:55:00	4.5160	4.5160	4.5120	4.5120	29197.0	4.5120
03:55:30	4.5121	4.5121	4.5121	4.5121	500.0	4.5121
03:56:00	-
03:56:30	-
03:57:00	4.5126	4.5170	4.5126	4.5170	920.2	4.5146
03:57:30	4.5171	4.5401	4.5171	4.5401	3500.0	4.5339
03:58:00	4.5401	4.5401	4.5401	4.5401	13.2	4.5401
03:58:30	4.5402	4.5420	4.5402	4.5420	501.8	4.5402
03:59:00	4.5430	4.5440	4.5430	4.5440	503.6	4.5431
03:59:30	4.5450	4.5460	4.5450	4.5460	3.6	4.5455
04:00:00	4.5470	4.5480	4.5470	4.5480	3.6	4.5475
04:00:30	4.5481	4.5510	4.5481	4.5510	525.5	4.5482
04:01:00	4.5700	4.5830	4.5700	4.5830	8311.9	4.5802
04:01:30	4.5830	4.5830	4.5810	4.5820	39119.7	4.5815
04:02:00	4.5820	4.5850	4.5820	4.5850	10272.4	4.5830
04:02:30	4.5850	4.5860	4.5810	4.5810	39204.1	4.5837
04:03:00	-
04:03:30	4.5810	4.5810	4.5810	4.5810	7000.0	4.5810
04:04:00	4.5810	4.5810	4.5700	4.5700	9300.9	4.5810
04:04:30	4.5600	4.5600	4.5600	4.5600	20.1	4.5600
04:05:00	-
04:05:30	4.5550	4.5550	4.5550	4.5550	20.5	4.5550
04:06:00	4.5540	4.5600	4.5530	4.5600	30408.0	4.5548
04:06:30	4.5600	4.5600	4.5000	4.5100	117776.5	4.5446
04:07:00	4.5007	4.5007	4.5004	4.5004	5390.5	4.5006
04:07:30	4.5004	4.5004	4.5004	4.5004	2858.0	4.5004
04:08:00	4.5004	4.5004	4.5004	4.5004	100.6	4.5004
04:08:30	4.5000	4.5000	4.4990	4.4990	1823.0	4.5000
04:09:00	-
04:09:30	4.4980	4.4980	4.4980	4.4980	4.3	4.4980
04:10:00	4.4970	4.4970	4.4960	4.4960	6.3	4.4963
04:10:30	4.4951	4.4951	4.4900	4.4900	341.5	4.4947
04:11:00	4.4890	4.4900	4.4890	4.4900	11583.2	4.4899
04:11:30	4.4911	4.5000	4.4911	4.5000	10016.4	4.4936
04:12:00	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
04:12:30	4.4978	4.4978	4.4978	4.4978	500.0	4.4978
04:13:00	4.5005	4.5190	4.5005	4.5190	24941.7	4.5007
04:13:30	-
04:14:00	4.5200	4.5210	4.5200	4.5210	3023.3	4.5210
04:14:30	-
04:15:00	4.5211	4.5300	4.5211	4.5212	527.8	4.5214
04:15:30	4.5212	4.5300	4.5212	4.5300	1085.3	4.5260
04:16:00	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
04:17:00	4.5320	4.5390	4.5320	4.5390	806.7	4.5389
04:17:30	-
04:18:00	4.5321	4.5321	4.5321	4.5321	500.0	4.5321
04:18:30	4.5322	4.5322	4.5322	4.5322	500.0	4.5322
04:19:00	-
04:19:30	4.5323	4.5323	4.5323	4.5323	500.0	4.5323
04:20:00	4.5323	4.5390	4.5322	4.5390	5554.3	4.5353
04:20:30	-
04:21:00	4.5300	4.5300	4.5300	4.5300	6255.4	4.5300
04:21:30	-
04:22:00	-
04:22:30	-
04:23:00	4.5300	4.5300	4.5012	4.5012	653.0	4.5218
04:23:30	-
04:24:00	4.5013	4.5013	4.5012	4.5012	6500.0	4.5012
04:24:30	4.5013	4.5013	4.5013	4.5013	500.0	4.5013
04:25:00	-
04:25:30	-
04:26:00	-
04:26:30	4.5014	4.5014	4.5014	4.5014	1000.0	4.5014
04:27:00	4.5200	4.5289	4.5014	4.5014	930.1	4.5042
04:27:30	4.5014	4.5014	4.5014	4.5014	169.9	4.5014
04:28:00	-
04:28:30	-
04:29:00	-
04:29:30	-
04:30:00	-
04:30:30	-
04:31:00	-
04:31:30	4.5100	4.5100	4.5012	4.5012	6004.0	4.5061
04:32:00	-
04:32:30	-
04:33:00	4.5013	4.5013	4.5013	4.5013	500.0	4.5013
04:33:30	4.5013	4.5013	4.5013	4.5013	500.0	4.5013
04:34:00	-
04:34:30	-
04:35:00	4.5013	4.5013	4.5013	4.5013	500.0	4.5013
04:35:30	-
04:36:00	-
04:36:30	-
04:37:00	-
04:37:30	4.5013	4.5013	4.5013	4.5013	256.0	4.5013
04:38:00	4.5013	4.5101	4.5013	4.5101	3744.0	4.5072
04:38:30	4.5105	4.5105	4.5105	4.5105	500.0	4.5105
04:39:00	-
04:39:30	4.5770	4.5902	4.5113	4.5800	147817.6	4.5899
04:40:00	4.5700	4.5800	4.5500	4.5500	1860.2	4.5791
04:40:30	4.5490	4.5490	4.5460	4.5460	9.8	4.5475
04:41:00	4.5450	4.5740	4.5430	4.5740	18968.8	4.5725
04:41:30	4.5431	4.5431	4.5431	4.5431	500.0	4.5431
04:42:00	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
04:42:30	4.5700	4.5929	4.5700	4.5929	448938.4	4.5914
04:43:00	4.5867	4.5867	4.5801	4.5866	26012.0	4.5864
04:43:30	4.5250	4.5867	4.5116	4.5867	22268.3	4.5853
04:44:00	4.5700	4.5700	4.5300	4.5300	200.0	4.5424
04:44:30	4.5481	4.5500	4.5481	4.5500	520.1	4.5482
04:45:00	-
04:45:30	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
04:46:00	4.5600	4.5877	4.5316	4.5317	771.0	4.5448
04:46:30	4.5500	4.5560	4.5500	4.5540	7.2	4.5549
04:47:00	-
04:47:30	4.5531	4.5531	4.5531	4.5531	500.0	4.5531
04:48:00	4.5600	4.5700	4.5600	4.5700	38.0	4.5647
04:48:30	-
04:49:00	4.5600	4.5600	4.5301	4.5301	80.0	4.5467
04:49:30	-
04:50:00	4.5302	4.5302	4.5302	4.5302	500.0	4.5302
04:50:30	-
04:51:00	4.5302	4.5302	4.5302	4.5302	500.0	4.5302
04:51:30	-
04:52:00	4.5302	4.5302	4.5302	4.5302	500.0	4.5302
04:52:30	-
04:53:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
04:53:30	-
04:54:00	-
04:54:30	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
04:55:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
04:55:30	-
04:56:00	4.5310	4.5310	4.5310	4.5310	500.0	4.5310
04:56:30	-
04:57:00	4.5320	4.5320	4.5320	4.5320	500.0	4.5320
04:57:30	-
04:58:00	4.5335	4.5335	4.5335	4.5335	500.0	4.5335
04:58:30	-
04:59:00	4.5352	4.5352	4.5352	4.5352	500.0	4.5352
04:59:30	-
05:00:00	4.5358	4.5358	4.5358	4.5358	500.0	4.5358
05:00:30	-
05:01:00	4.5374	4.5374	4.5374	4.5374	500.0	4.5374
05:01:30	-
05:02:00	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
05:03:00	4.5400	4.5501	4.5381	4.5501	550.1	4.5495
05:03:30	-
05:04:00	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
05:05:00	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
05:06:00	4.5510	4.5510	4.5510	4.5510	500.0	4.5510
05:06:30	4.5600	4.5600	4.5600	4.5600	20.1	4.5600
05:07:00	4.5601	4.5601	4.5501	4.5501	1000.0	4.5551
05:07:30	-
05:08:00	4.5508	4.5508	4.5508	4.5508	500.0	4.5508
05:08:30	-
05:09:00	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:09:30	-
05:10:00	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:10:30	-
05:11:00	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:11:30	-
05:12:00	-
05:12:30	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:13:00	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:13:30	-
05:14:00	-
05:14:30	4.5505	4.5505	4.5504	4.5504	2443.0	4.5504
05:15:00	4.5700	4.5800	4.5700	4.5800	26.5	4.5720
05:15:30	-
05:16:00	4.5700	4.5700	4.5504	4.5505	525.0	4.5509
05:16:30	-
05:17:00	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:17:30	-
05:18:00	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:18:30	-
05:19:00	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
05:20:00	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:20:30	4.5700	4.5820	4.5700	4.5820	2553.0	4.5796
05:21:00	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
05:22:00	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:22:30	-
05:23:00	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:23:30	-
05:24:00	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
05:24:30	-
05:25:00	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
05:25:30	-
05:26:00	4.5506	4.5506	4.5506	4.5506	500.0	4.5506
05:26:30	-
05:27:00	4.5510	4.5510	4.5510	4.5510	500.0	4.5510
05:27:30	-
05:28:00	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:28:30	-
05:29:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:29:30	-
05:30:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:30:30	-
05:31:00	-
05:31:30	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:32:00	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:32:30	-
05:33:00	-
05:33:30	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:34:00	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:34:30	-
05:35:00	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:35:30	-
05:36:00	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:36:30	-
05:37:00	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
05:37:30	-
05:38:00	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
05:39:00	4.5700	4.5700	4.5500	4.5501	550.0	4.5512
05:39:30	-
05:40:00	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
05:40:30	-
05:41:00	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:41:30	-
05:42:00	4.5503	4.5503	4.5503	4.5503	500.0	4.5503
05:42:30	-
05:43:00	4.5507	4.5507	4.5507	4.5507	500.0	4.5507
05:43:30	-
05:44:00	4.5508	4.5508	4.5508	4.5508	500.0	4.5508
05:44:30	-
05:45:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:45:30	-
05:46:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:46:30	-
05:47:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:47:30	-
05:48:00	4.5512	4.5512	4.5512	4.5512	500.0	4.5512
05:48:30	-
05:49:00	4.5512	4.5512	4.5512	4.5512	500.0	4.5512
05:49:30	-
05:50:00	4.5600	4.5700	4.5600	4.5700	7.0	4.5613
05:50:30	-
05:51:00	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
05:52:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:52:30	-
05:53:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:53:30	-
05:54:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:54:30	-
05:55:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:55:30	-
05:56:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:56:30	-
05:57:00	4.5511	4.5511	4.5510	4.5510	500.1	4.5511
05:57:30	-
05:58:00	-
05:58:30	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:59:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:59:30	-
06:00:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
06:00:30	4.5614	4.5700	4.5614	4.5700	520.1	4.5617
06:01:00	-
06:01:30	-
06:02:00	4.5700	4.5700	4.5510	4.5511	1100.0	4.5611
06:02:30	-
06:03:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
06:03:30	-
06:04:00	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
06:04:30	-
06:05:00	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
06:05:30	-
06:06:00	4.5651	4.5651	4.5651	4.5651	500.0	4.5651
06:06:30	-
06:07:00	4.5650	4.5650	4.5600	4.5600	5.0	4.5633
06:07:30	4.5601	4.5700	4.5601	4.5700	557.0	4.5611
06:08:00	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
06:08:30	-
06:09:00	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
06:09:30	-
06:10:00	4.5700	4.5833	4.5700	4.5833	4636.0	4.5707
06:10:30	4.5834	4.5834	4.5834	4.5834	400.0	4.5834
06:11:00	4.5700	4.5700	4.5610	4.5610	25.0	4.5684
06:11:30	4.5611	4.5611	4.5611	4.5611	500.0	4.5611
06:12:00	4.5800	4.5840	4.5800	4.5840	137.3	4.5829
06:12:30	-
06:13:00	4.5840	4.5840	4.5601	4.5602	3500.0	4.5779
06:13:30	-
06:14:00	4.5602	4.5602	4.5602	4.5602	500.0	4.5602
06:14:30	-
06:15:00	4.5790	4.5790	4.5510	4.5510	527.5	4.5531
06:15:30	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
06:16:00	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
06:17:00	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
06:17:30	-
06:18:00	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
06:18:30	-
06:19:00	-
06:19:30	-
06:20:00	4.5501	4.5502	4.5501	4.5502	1000.0	4.5501
06:20:30	-
06:21:00	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
06:22:00	4.5506	4.5506	4.5506	4.5506	500.0	4.5506
06:22:30	-
06:23:00	4.5700	4.5700	4.5506	4.5506	10500.0	4.5691
06:23:30	-
06:24:00	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
06:25:00	4.5550	4.5550	4.5505	4.5506	510.0	4.5506
06:25:30	4.5700	4.5700	4.5700	4.5700	884.0	4.5700
06:26:00	-
06:26:30	-
06:27:00	4.5510	4.5510	4.5506	4.5507	515.0	4.5507
06:27:30	-
06:28:00	4.5531	4.5531	4.5507	4.5507	1000.0	4.5519
06:28:30	-
06:29:00	4.5507	4.5507	4.5507	4.5507	500.0	4.5507
06:29:30	-
06:30:00	4.5507	4.5507	4.5507	4.5507	500.0	4.5507
06:30:30	-
06:31:00	-
06:31:30	-
06:32:00	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
06:33:00	4.5505	4.5505	4.5505	4.5505	14000.0	4.5505
06:33:30	4.5506	4.5506	4.5506	4.5506	500.0	4.5506
06:34:00	4.5505	4.5505	4.5430	4.5431	1500.0	4.5474
06:34:30	-
06:35:00	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
06:36:00	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
06:36:30	-
06:37:00	4.5500	4.5500	4.5353	4.5353	18511.1	4.5403
06:37:30	4.5354	4.5354	4.5315	4.5315	29496.0	4.5322
06:38:00	4.5316	4.5316	4.5316	4.5316	500.0	4.5316
06:38:30	4.5315	4.5315	4.5270	4.5270	17424.0	4.5283
06:39:00	4.5271	4.5271	4.5271	4.5271	500.0	4.5271
06:39:30	4.5270	4.5270	4.5270	4.5270	66430.0	4.5270
06:40:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:40:30	4.5300	4.5300	4.5300	4.5300	31724.0	4.5300
06:41:00	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
06:42:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:42:30	-
06:43:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:43:30	-
06:44:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:44:30	-
06:45:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:45:30	-
06:46:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:46:30	-
06:47:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:47:30	-
06:48:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:48:30	-
06:49:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:49:30	-
06:50:00	4.5300	4.5300	4.5300	4.5300	5.0	4.5300
06:50:30	-
06:51:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:51:30	-
06:52:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:52:30	-
06:53:00	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:53:30	-
06:54:00	4.5300	4.5301	4.5300	4.5301	6500.0	4.5300
06:54:30	-
06:55:00	4.5300	4.5300	4.5300	4.5300	360562.0	4.5300
06:55:30	-
06:56:00	-
06:56:30	-
06:57:00	-
06:57:30	-
06:58:00	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
06:59:00	4.5001	4.5001	4.5000	4.5000	100490.0	4.5000
06:59:30	-
07:00:00	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
07:01:00	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
07:02:00	4.4900	4.5000	4.4900	4.5000	28845.1	4.4998
07:02:30	4.5001	4.5001	4.5001	4.5001	0.1	4.5001
07:03:00	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
07:03:30	-
07:04:00	4.5100	4.5101	4.5100	4.5101	520.1	4.5101
07:04:30	-
07:05:00	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
07:06:00	4.5171	4.5171	4.5171	4.5171	500.0	4.5171
07:06:30	4.5170	4.5170	4.5170	4.5170	5064.7	4.5170
07:07:00	4.5100	4.5100	4.5000	4.5001	700.0	4.5022
07:07:30	-
07:08:00	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
07:09:00	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
07:10:00	4.4890	4.4890	4.4884	4.4885	505.0	4.4885
07:10:30	4.4883	4.4883	4.4883	4.4883	165066.0	4.4883
07:11:00	4.4884	4.4884	4.4884	4.4884	500.0	4.4884
07:11:30	-
07:12:00	4.4900	4.4900	4.4884	4.4884	600.0	4.4887
07:12:30	-
07:13:00	-
07:13:30	4.4881	4.4881	4.4881	4.4881	200.0	4.4881
07:14:00	4.4880	4.4880	4.4851	4.4851	20.0	4.4864
07:14:30	-
07:15:00	4.4851	4.4851	4.4810	4.4820	577.0	4.4821
07:15:30	4.4851	4.4851	4.4851	4.4851	100.0	4.4851
07:16:00	4.4851	4.4901	4.4851	4.4901	2102.7	4.4889
07:16:30	-
07:17:00	4.4906	4.4906	4.4906	4.4906	500.0	4.4906
07:17:30	4.5000	4.5000	4.5000	4.5000	20.1	4.5000
07:18:00	4.5000	4.5000	4.4900	4.4909	38580.9	4.4914
07:18:30	4.4904	4.4930	4.4904	4.4930	45698.1	4.4909
07:19:00	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
07:19:30	-
07:20:00	4.5080	4.5081	4.5080	4.5081	502.4	4.5081
07:20:30	4.5090	4.5090	4.5090	4.5090	2.4	4.5090
07:21:00	4.5100	4.5100	4.5100	4.5100	14472.0	4.5100
07:21:30	4.5091	4.5120	4.5091	4.5120	6058.1	4.5099
07:22:00	4.5130	4.5140	4.5130	4.5140	7.8	4.5135
07:22:30	-
07:23:00	4.5141	4.5160	4.5141	4.5160	1007.6	4.5146
07:23:30	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
07:24:30	4.5191	4.5200	4.5191	4.5200	522.0	4.5191
07:25:00	4.5210	4.5230	4.5210	4.5230	1672.7	4.5220
07:25:30	4.5231	4.5231	4.5230	4.5230	8766.0	4.5230
07:26:00	4.5240	4.5240	4.5240	4.5240	1.9	4.5240
07:26:30	4.5241	4.5270	4.5241	4.5270	21839.7	4.5269
07:27:00	-
07:27:30	4.5270	4.5270	4.5241	4.5241	14850.2	4.5248
07:28:00	4.5269	4.5269	4.5191	4.5191	23739.3	4.5235
07:28:30	-
07:29:00	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
07:30:00	-
07:30:30	4.5001	4.5199	4.5001	4.5199	20375.0	4.5190
07:31:00	4.5200	4.5270	4.5000	4.5000	96469.9	4.5234
07:31:30	4.5101	4.5101	4.5101	4.5101	160.0	4.5101
07:32:00	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
07:33:00	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
07:33:30	-
07:34:00	-
07:34:30	4.5011	4.5101	4.5011	4.5101	840.0	4.5047
07:35:00	4.5200	4.5270	4.5200	4.5270	137725.6	4.5269
07:35:30	4.5255	4.5800	4.5255	4.5800	15137.3	4.5325
07:36:00	4.5801	4.5930	4.5801	4.5930	896.9	4.5865
07:36:30	4.5801	4.6000	4.5801	4.6000	62176.4	4.5982
07:37:00	4.5900	4.6000	4.5801	4.6000	12682.9	4.5997
07:37:30	4.6001	4.6080	4.6001	4.6080	3789.2	4.6002
07:38:00	4.6090	4.6100	4.6090	4.6100	13.9	4.6094
07:38:30	4.6100	4.6190	4.6091	4.6190	1083.5	4.6099
07:39:00	4.6200	4.6200	4.6200	4.6200	469.9	4.6200
07:39:30	4.6201	4.6201	4.6201	4.6201	500.0	4.6201
07:40:00	4.6210	4.6210	4.6210	4.6210	16.0	4.6210
07:40:30	4.6211	4.6220	4.6211	4.6220	507.7	4.6211
07:41:00	4.6230	4.6230	4.6230	4.6230	12.4	4.6230
07:41:30	4.6231	4.6310	4.6231	4.6300	27323.3	4.6300
07:42:00	4.6300	4.6320	4.6300	4.6320	15432.4	4.6300
07:42:30	4.6321	4.6340	4.6321	4.6340	506.6	4.6321
07:43:00	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
07:44:00	-
07:44:30	-
07:45:00	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
07:46:00	-
07:46:30	-
07:47:00	-
07:47:30	-
07:48:00	-
07:48:30	-
07:49:00	-
07:49:30	-
07:50:00	4.6141	4.6300	4.6141	4.6300	68723.8	4.6295
07:50:30	-
07:51:00	-
07:51:30	-
07:52:00	-
07:52:30	4.6300	4.6300	4.6300	4.6300	74345.2	4.6300
07:53:00	-
07:53:30	4.6200	4.6200	4.6060	4.6060	60.0	4.6134
07:54:00	4.6060	4.6100	4.6060	4.6100	30.0	4.6080
07:54:30	4.6104	4.6200	4.6104	4.6200	502.5	4.6104
07:55:00	-
07:55:30	4.6101	4.6101	4.6017	4.6017	530.0	4.6097
07:56:00	4.6420	4.6500	4.6420	4.6500	948.4	4.6495
07:56:30	-
07:57:00	4.6501	4.6501	4.6501	4.6501	21.5	4.6501
07:57:30	4.6501	4.6501	4.6300	4.6300	181254.0	4.6500
07:58:00	4.6300	4.6300	4.6300	4.6300	5410.8	4.6300
07:58:30	4.6300	4.6300	4.6300	4.6300	55837.0	4.6300
07:59:00	4.6300	4.6300	4.6300	4.6300	11754.0	4.6300
07:59:30	4.6301	4.6301	4.6301	4.6301	332.2	4.6301
08:00:00	4.6300	4.6300	4.6300	4.6300	10275.0	4.6300
08:00:30	-
08:01:00	-
08:01:30	-
08:02:00	4.6290	4.6290	4.6200	4.6200	50.0	4.6229
08:02:30	4.6201	4.6291	4.6170	4.6170	1039.0	4.6247
08:03:00	4.6174	4.6174	4.6174	4.6174	500.0	4.6174
08:03:30	-
08:04:00	4.6204	4.6204	4.6204	4.6204	500.0	4.6204
08:04:30	-
08:05:00	-
08:05:30	4.6208	4.6208	4.6208	4.6208	500.0	4.6208
08:06:00	-
08:06:30	4.6251	4.6301	4.6251	4.6301	1000.0	4.6271
08:07:00	-
08:07:30	-
08:08:00	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
08:09:00	-
08:09:30	-
08:10:00	-
08:10:30	-
08:11:00	4.6200	4.6200	4.6000	4.6000	400.0	4.6026
08:11:30	4.6000	4.6000	4.6000	4.6000	31711.5	4.6000
08:12:00	-
08:12:30	4.6001	4.6001	4.6001	4.6001	1000.0	4.6001
08:13:00	4.6002	4.6002	4.6002	4.6002	15.0	4.6002
08:13:30	4.6002	4.6200	4.6002	4.6200	528.3	4.6015
08:14:00	4.6200	4.6200	4.6200	4.6200	8957.5	4.6200
08:14:30	-
08:15:00	4.6101	4.6101	4.6101	4.6101	678.0	4.6101
08:15:30	-
08:16:00	-
08:16:30	4.6102	4.6102	4.6102	4.6102	1000.0	4.6102
08:17:00	4.6102	4.6208	4.6102	4.6102	1180.0	4.6106
08:17:30	-
08:18:00	4.6106	4.6106	4.6106	4.6106	500.0	4.6106
08:18:30	-
08:19:00	-
08:19:30	4.6107	4.6107	4.6107	4.6107	1000.0	4.6107
08:20:00	-
08:20:30	-
08:21:00	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
08:22:00	-
08:22:30	4.6109	4.6208	4.6109	4.6208	1590.0	4.6147
08:23:00	4.6208	4.6251	4.6208	4.6251	1531.4	4.6239
08:23:30	-
08:24:00	-
08:24:30	4.6106	4.6252	4.6105	4.6105	3948.0	4.6124
08:25:00	4.6105	4.6105	4.6105	4.6105	4052.0	4.6105
08:25:30	4.6101	4.6101	4.6101	4.6101	500.0	4.6101
08:26:00	-
08:26:30	4.6101	4.6101	4.6101	4.6101	500.0	4.6101
08:27:00	4.6260	4.6360	4.6101	4.6101	8971.1	4.6262
08:27:30	-
08:28:00	-
08:28:30	-
08:29:00	-
08:29:30	-
08:30:00	4.6101	4.6101	4.6101	4.6101	115.0	4.6101
08:30:30	-
08:31:00	-
08:31:30	4.6101	4.6360	4.6101	4.6360	3493.0	4.6184
08:32:00	-
08:32:30	-
08:33:00	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
08:34:00	4.6360	4.6360	4.6360	4.6360	994.0	4.6360
08:34:30	-
08:35:00	-
08:35:30	-
08:36:00	-
08:36:30	-
08:37:00	-
08:37:30	4.6361	4.6361	4.6361	4.6361	49919.0	4.6361
08:38:00	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
08:39:00	-
08:39:30	-
08:40:00	-
08:40:30	-
08:41:00	4.6203	4.6203	4.6203	4.6203	120.0	4.6203
08:41:30	4.6203	4.6361	4.6203	4.6361	3235.0	4.6294
08:42:00	-
08:42:30	-
08:43:00	4.6203	4.6361	4.6203	4.6361	85383.0	4.6360
08:43:30	-
08:44:00	-
08:44:30	-
08:45:00	4.6202	4.6202	4.6202	4.6202	300.0	4.6202
08:45:30	-
08:46:00	-
08:46:30	-
08:47:00	-
08:47:30	-
08:48:00	-
08:48:30	4.6201	4.6361	4.6201	4.6361	80121.0	4.6353
08:49:00	4.6361	4.6361	4.6361	4.6361	5162.2	4.6361
08:49:30	-
08:50:00	4.6361	4.6361	4.6361	4.6361	100.9	4.6361
08:50:30	-
08:51:00	-
08:51:30	-
08:52:00	-
08:52:30	-
08:53:00	-
08:53:30	-
08:54:00	-
08:54:30	-
08:55:00	-
08:55:30	-
08:56:00	-
08:56:30	-
08:57:00	-
08:57:30	-
08:58:00	4.6150	4.6150	4.6010	4.6010	13755.7	4.6026
08:58:30	4.6000	4.6000	4.5990	4.5990	3641.0	4.5990
08:59:00	-
08:59:30	4.5991	4.5991	4.5991	4.5991	500.0	4.5991
09:00:00	-
09:00:30	4.5994	4.6001	4.5994	4.6001	1000.0	4.5998
09:01:00	4.5999	4.5999	4.5999	4.5999	500.0	4.5999
09:01:30	-
09:02:00	4.5999	4.5999	4.5999	4.5999	500.0	4.5999
09:02:30	-
09:03:00	4.5999	4.5999	4.5999	4.5999	500.0	4.5999
09:03:30	-
09:04:00	4.6100	4.6100	4.6100	4.6100	20.1	4.6100
09:04:30	4.6101	4.6101	4.6101	4.6101	500.0	4.6101
09:05:00	-
09:05:30	-
09:06:00	-
09:06:30	4.6101	4.6101	4.6100	4.6100	2036.1	4.6100
09:07:00	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
09:08:00	4.6022	4.6022	4.6022	4.6022	500.0	4.6022
09:08:30	-
09:09:00	-
09:09:30	-
09:10:00	-
09:10:30	-
09:11:00	-
09:11:30	4.6001	4.6001	4.6001	4.6001	51.0	4.6001
09:12:00	-
09:12:30	-
09:13:00	-
09:13:30	-
09:14:00	-
09:14:30	-
09:15:00	4.6001	4.6001	4.5990	4.5990	26495.3	4.5990
09:15:30	4.5990	4.5990	4.5990	4.5990	514.0	4.5990
09:16:00	-
09:16:30	4.5991	4.5991	4.5991	4.5991	1000.0	4.5991
09:17:00	-
09:17:30	-
09:18:00	-
09:18:30	-
09:19:00	4.5986	4.5986	4.5986	4.5986	500.0	4.5986
09:19:30	-
09:20:00	-
09:20:30	-
09:21:00	4.6001	4.6400	4.6001	4.6400	85820.0	4.6195
09:21:30	-
09:22:00	-
09:22:30	4.6300	4.6300	4.6300	4.6300	20.1	4.6300
09:23:00	-
09:23:30	-
09:24:00	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
09:25:00	-
09:25:30	-
09:26:00	4.6190	4.6190	4.6190	4.6190	3.1	4.6190
09:26:30	-
09:27:00	-
09:27:30	4.6180	4.6180	4.6180	4.6180	3.1	4.6180
09:28:00	-
09:28:30	-
09:29:00	-
09:29:30	4.6170	4.6170	4.6001	4.6001	32197.1	4.6001
09:30:00	-
09:30:30	-
09:31:00	4.6002	4.6002	4.6002	4.6002	5372.2	4.6002
09:31:30	-
09:32:00	4.6003	4.6200	4.6003	4.6200	3520.1	4.6129
09:32:30	4.6200	4.6201	4.6200	4.6200	26302.0	4.6200
09:33:00	-
09:33:30	4.6200	4.6200	4.6100	4.6100	1499.0	4.6113
09:34:00	-
09:34:30	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
09:35:30	-
09:36:00	-
09:36:30	4.6100	4.6100	4.6100	4.6100	5536.0	4.6100
09:37:00	-
09:37:30	-
09:38:00	-
09:38:30	-
09:39:00	-
09:39:30	4.6100	4.6100	4.6100	4.6100	17000.0	4.6100
09:40:00	-
09:40:30	-
09:41:00	-
09:41:30	4.6100	4.6100	4.6002	4.6002	5797.0	4.6018
09:42:00	4.6002	4.6002	4.6000	4.6000	346165.3	4.6001
09:42:30	4.6000	4.6000	4.5985	4.5985	28139.5	4.5990
09:43:00	4.6000	4.6000	4.6000	4.6000	16403.0	4.6000
09:43:30	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
09:44:30	-
09:45:00	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
09:46:00	4.5985	4.5985	4.5985	4.5985	36571.6	4.5985
09:46:30	-
09:47:00	-
09:47:30	-
09:48:00	-
09:48:30	-
09:49:00	-
09:49:30	-
09:50:00	-
09:50:30	-
09:51:00	-
09:51:30	-
09:52:00	-
09:52:30	4.5980	4.5980	4.5900	4.5900	12427.0	4.5901
09:53:00	4.5900	4.5900	4.5900	4.5900	8666.0	4.5900
09:53:30	-
09:54:00	-
09:54:30	-
09:55:00	-
09:55:30	-
09:56:00	-
09:56:30	-
09:57:00	-
09:57:30	-
09:58:00	-
09:58:30	-
09:59:00	-
09:59:30	-
10:00:00	4.5901	4.5901	4.5901	4.5901	3500.0	4.5901
10:00:30	-
10:01:00	4.5902	4.6000	4.5902	4.6000	14450.6	4.5992
10:01:30	-
10:02:00	-
10:02:30	-
10:03:00	-
10:03:30	4.6001	4.6001	4.6001	4.6001	169.0	4.6001
10:04:00	4.6100	4.6260	4.6100	4.6257	145167.0	4.6260
10:04:30	4.6100	4.6100	4.6100	4.6100	20.1	4.6100
10:05:00	4.6060	4.6060	4.6040	4.6040	8.2	4.6051
10:05:30	4.6040	4.6040	4.5860	4.5860	7185.6	4.5875
10:06:00	4.5860	4.5860	4.5850	4.5850	36511.4	4.5852
10:06:30	4.5840	4.5840	4.5800	4.5800	66717.6	4.5800
10:07:00	-
10:07:30	-
10:08:00	-
10:08:30	-
10:09:00	4.5790	4.5790	4.5790	4.5790	3697.4	4.5790
10:09:30	-
10:10:00	-
10:10:30	-
10:11:00	-
10:11:30	-
10:12:00	-
10:12:30	4.5790	4.5790	4.5790	4.5790	708.8	4.5790
10:13:00	4.5790	4.5790	4.5790	4.5790	17973.0	4.5790
10:13:30	4.5790	4.5790	4.5700	4.5700	500.0	4.5734
10:14:00	4.5700	4.5700	4.5700	4.5700	19991.0	4.5700
10:14:30	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
10:15:30	4.5691	4.5691	4.5691	4.5691	6.0	4.5691
10:16:00	4.5690	4.5690	4.5690	4.5690	3.1	4.5690
10:16:30	4.5680	4.5680	4.5680	4.5680	3.1	4.5680
10:17:00	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
10:18:00	4.5540	4.5540	4.5400	4.5400	34682.9	4.5479
10:18:30	4.5400	4.5400	4.5400	4.5400	26592.0	4.5400
10:19:00	4.5390	4.5390	4.5390	4.5390	0.1	4.5390
10:19:30	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
10:20:30	-
10:21:00	-
10:21:30	4.5302	4.5302	4.5302	4.5302	50.0	4.5302
10:22:00	-
10:22:30	-
10:23:00	-
10:23:30	-
10:24:00	-
10:24:30	-
10:25:00	-
10:25:30	-
10:26:00	-
10:26:30	-
10:27:00	4.5302	4.5302	4.5302	4.5302	1806.9	4.5302
10:27:30	-
10:28:00	-
10:28:30	-
10:29:00	-
10:29:30	-
10:30:00	-
10:30:30	4.5301	4.5301	4.5300	4.5300	19876.9	4.5300
10:31:00	4.5290	4.5290	4.5200	4.5200	11471.9	4.5236
10:31:30	4.5200	4.5200	4.5025	4.5025	17410.0	4.5101
10:32:00	4.5025	4.5025	4.5010	4.5010	36604.0	4.5010
10:32:30	4.5010	4.5010	4.4891	4.4891	115114.2	4.4923
10:33:00	-
10:33:30	-
10:34:00	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
10:35:00	-
10:35:30	4.4901	4.4901	4.4601	4.4601	82221.9	4.4749
10:36:00	4.4601	4.4700	4.4560	4.4560	37061.6	4.4586
10:36:30	4.4561	4.4561	4.4561	4.4561	500.0	4.4561
10:37:00	4.4700	4.4880	4.4560	4.4560	22112.0	4.4565
10:37:30	4.4701	4.4701	4.4701	4.4701	215.0	4.4701
10:38:00	4.4701	4.4701	4.4701	4.4701	217.0	4.4701
10:38:30	4.4700	4.4700	4.4560	4.4560	44696.0	4.4561
10:39:00	4.4560	4.4560	4.4560	4.4560	160599.6	4.4560
10:39:30	4.4550	4.4550	4.4451	4.4451	21179.2	4.4514
10:40:00	-
10:40:30	4.4451	4.4451	4.4400	4.4400	20005.0	4.4402
10:41:00	4.4400	4.4400	4.4400	4.4400	11433.8	4.4400
10:41:30	4.4390	4.4390	4.4360	4.4360	1162.0	4.4372
10:42:00	4.4360	4.4360	4.4300	4.4300	49510.4	4.4328
10:42:30	4.4290	4.4300	4.4100	4.4190	115051.8	4.4202
10:43:00	-
10:43:30	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
10:44:30	4.4191	4.4191	4.4191	4.4191	187.0	4.4191
10:45:00	4.4191	4.4191	4.4001	4.4001	46789.5	4.4068
10:45:30	-
10:46:00	4.4001	4.4102	4.4000	4.4002	35284.0	4.4002
10:46:30	-
10:47:00	4.4002	4.4002	4.4000	4.4000	211265.0	4.4000
10:47:30	4.4021	4.4023	4.4000	4.4000	139751.2	4.4011
10:48:00	4.4000	4.4000	4.4000	4.4000	22678.8	4.4000
10:48:30	4.4002	4.4002	4.4002	4.4002	10500.0	4.4002
10:49:00	-
10:49:30	4.4003	4.4003	4.4003	4.4003	500.0	4.4003
10:50:00	4.4100	4.4100	4.4100	4.4100	20.1	4.4100
10:50:30	4.4101	4.4101	4.4101	4.4101	500.0	4.4101
10:51:00	4.4100	4.4101	4.4100	4.4101	10500.0	4.4100
10:51:30	-
10:52:00	-
10:52:30	-
10:53:00	-
10:53:30	4.4006	4.4006	4.4006	4.4006	1000.0	4.4006
10:54:00	-
10:54:30	4.4010	4.4011	4.4001	4.4001	12654.0	4.4007
10:55:00	-
10:55:30	4.4001	4.4001	4.4000	4.4000	49587.1	4.4000
10:56:00	-
10:56:30	-
10:57:00	4.3990	4.3990	4.3900	4.3900	3021.6	4.3902
10:57:30	4.3900	4.3900	4.3800	4.3800	31215.7	4.3874
10:58:00	4.3801	4.3801	4.3703	4.3703	8012.2	4.3716
10:58:30	4.3704	4.3704	4.3500	4.3500	388958.6	4.3505
10:59:00	4.3500	4.3500	4.3500	4.3500	199655.3	4.3500
10:59:30	-
11:00:00	4.3490	4.3490	4.3450	4.3450	29941.0	4.3450
11:00:30	-
11:01:00	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
11:02:00	-
11:02:30	4.3422	4.3500	4.3422	4.3500	33421.0	4.3498
11:03:00	-
11:03:30	4.3422	4.4005	4.3422	4.3901	22984.8	4.3899
11:04:00	4.3900	4.3900	4.3500	4.3590	121.1	4.3685
11:04:30	4.3590	4.3590	4.3500	4.3500	11.1	4.3544
11:05:00	-
11:05:30	4.3511	4.3511	4.3511	4.3511	500.0	4.3511
11:06:00	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
11:07:00	4.3798	4.3798	4.3798	4.3798	10336.0	4.3798
11:07:30	-
11:08:00	-
11:08:30	4.3701	4.3830	4.3701	4.3830	2281.6	4.3773
11:09:00	4.3700	4.3700	4.3555	4.3555	21544.1	4.3555
11:09:30	4.3555	4.3555	4.3555	4.3555	22756.9	4.3555
11:10:00	4.3551	4.3551	4.3551	4.3551	2014.0	4.3551
11:10:30	4.3552	4.3552	4.3551	4.3551	1143.0	4.3552
11:11:00	4.3551	4.3626	4.3500	4.3500	71227.3	4.3548
11:11:30	4.3490	4.3500	4.3403	4.3403	159509.0	4.3440
11:12:00	4.3403	4.3403	4.3400	4.3400	165615.6	4.3401
11:12:30	4.3390	4.3390	4.3390	4.3390	1.4	4.3390
11:13:00	-
11:13:30	4.3381	4.3381	4.3200	4.3200	14833.0	4.3281
11:14:00	4.3300	4.3300	4.3300	4.3300	0.1	4.3300
11:14:30	4.3200	4.3200	4.3100	4.3100	137798.6	4.3110
11:15:00	4.3200	4.3200	4.3101	4.3101	987.1	4.3104
11:15:30	4.3101	4.3101	4.3003	4.3003	37836.0	4.3014
11:16:00	4.3000	4.3000	4.3000	4.3000	265910.2	4.3000
11:16:30	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
11:17:30	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
11:18:30	4.3050	4.3050	4.3050	4.3050	250.0	4.3050
11:19:00	4.3051	4.3100	4.3050	4.3050	4245.1	4.3068
11:19:30	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
11:20:30	4.3312	4.3499	4.3312	4.3499	34401.0	4.3471
11:21:00	4.3499	4.3599	4.3499	4.3599	20000.0	4.3507
11:21:30	4.3312	4.3599	4.3312	4.3498	51074.1	4.3556
11:22:00	4.3500	4.4053	4.3500	4.4053	171102.6	4.4021
11:22:30	4.3701	4.3701	4.3600	4.3701	440.3	4.3700
11:23:00	4.3700	4.4050	4.3700	4.4050	102104.8	4.3883
11:23:30	4.3601	4.3601	4.3600	4.3600	47012.5	4.3600
11:24:00	4.3390	4.3390	4.3142	4.3142	1196.5	4.3193
11:24:30	4.3251	4.3251	4.3251	4.3251	500.0	4.3251
11:25:00	-
11:25:30	-
11:26:00	4.3254	4.3254	4.3254	4.3254	500.0	4.3254
11:26:30	-
11:27:00	4.3254	4.3254	4.3253	4.3253	29238.0	4.3253
11:27:30	4.3253	4.3254	4.3251	4.3251	119039.0	4.3251
11:28:00	4.3252	4.3252	4.3252	4.3252	6000.0	4.3252
11:28:30	-
11:29:00	4.3253	4.3253	4.3253	4.3253	462.0	4.3253
11:29:30	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
11:30:30	4.3261	4.3261	4.3261	4.3261	829.0	4.3261
11:31:00	4.3300	4.3300	4.3300	4.3300	20.1	4.3300
11:31:30	-
11:32:00	4.3301	4.3301	4.3301	4.3301	500.0	4.3301
11:32:30	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
11:33:30	-
11:34:00	4.3501	4.3798	4.3501	4.3601	20525.0	4.3786
11:34:30	4.3601	4.3798	4.3601	4.3798	39067.4	4.3796
11:35:00	4.3798	4.3898	4.3798	4.3898	35934.0	4.3846
11:35:30	4.3701	4.3898	4.3701	4.3898	30560.0	4.3895
11:36:00	4.3898	4.3898	4.3898	4.3898	3826.0	4.3898
11:36:30	4.3701	4.3900	4.3701	4.3900	12306.9	4.3891
11:37:00	4.4000	4.4050	4.3900	4.3900	30081.3	4.3952
11:37:30	4.3900	4.4050	4.3900	4.3900	15177.4	4.3949
11:38:00	4.3900	4.3900	4.3900	4.3900	7303.1	4.3900
11:38:30	4.3900	4.3900	4.3900	4.3900	5472.2	4.3900
11:39:00	4.3900	4.3900	4.3900	4.3900	6720.1	4.3900
11:39:30	4.3901	4.4000	4.3900	4.3900	20211.0	4.3911
11:40:00	-
11:40:30	-
11:41:00	4.3901	4.3901	4.3901	4.3901	500.0	4.3901
11:41:30	-
11:42:00	4.3901	4.3901	4.3900	4.3900	63332.0	4.3900
11:42:30	-
11:43:00	4.3902	4.4000	4.3902	4.4000	4647.8	4.3979
11:43:30	-
11:44:00	4.4000	4.4001	4.3900	4.4001	30821.1	4.3901
11:44:30	4.3900	4.3901	4.3900	4.3900	36096.8	4.3900
11:45:00	-
11:45:30	4.4000	4.4000	4.3900	4.3900	141303.6	4.3900
11:46:00	4.3900	4.3900	4.3900	4.3900	22550.3	4.3900
11:46:30	4.3900	4.3900	4.3900	4.3900	42902.0	4.3900
11:47:00	4.3900	4.3900	4.3900	4.3900	21159.7	4.3900
11:47:30	-
11:48:00	4.3800	4.3800	4.3600	4.3600	20000.0	4.3602
11:48:30	-
11:49:00	4.3600	4.3600	4.3600	4.3600	6658.0	4.3600
11:49:30	4.3500	4.3500	4.3500	4.3500	25243.0	4.3500
11:50:00	4.3501	4.3501	4.3501	4.3501	200.0	4.3501
11:50:30	-
11:51:00	-
11:51:30	-
11:52:00	-
11:52:30	-
11:53:00	4.3501	4.3501	4.3501	4.3501	2300.0	4.3501
11:53:30	-
11:54:00	4.3600	4.3600	4.3501	4.3501	7442.0	4.3501
11:54:30	-
11:55:00	-
11:55:30	4.3501	4.3502	4.3500	4.3502	2828.1	4.3501
11:56:00	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
11:57:00	-
11:57:30	-
11:58:00	4.3502	4.3502	4.3502	4.3502	500.0	4.3502
11:58:30	-
11:59:00	4.3502	4.3502	4.3500	4.3500	30000.0	4.3502
11:59:30	4.3500	4.3500	4.3480	4.3480	1823.9	4.3493
12:00:00	4.3480	4.3480	4.3480	4.3480	43671.3	4.3480
12:00:30	4.3401	4.3401	4.3401	4.3401	147.0	4.3401
12:01:00	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
12:02:00	-
12:02:30	4.3107	4.3107	4.3105	4.3105	100000.0	4.3106
12:03:00	4.3108	4.3110	4.3100	4.3100	162580.0	4.3106
12:03:30	4.3101	4.3200	4.3101	4.3200	520.1	4.3105
12:04:00	-
12:04:30	4.3200	4.3300	4.3200	4.3300	18419.0	4.3222
12:05:00	4.3300	4.3390	4.3300	4.3390	99156.0	4.3387
12:05:30	4.3005	4.3005	4.2900	4.2901	90534.1	4.2924
12:06:00	-
12:06:30	4.2902	4.2902	4.2902	4.2902	500.0	4.2902
12:07:00	4.3000	4.3300	4.3000	4.3300	580.4	4.3194
12:07:30	-
12:08:00	4.3301	4.3301	4.3301	4.3301	423.0	4.3301
12:08:30	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
12:09:30	-
12:10:00	4.3101	4.3101	4.3101	4.3101	70.0	4.3101
12:10:30	4.3100	4.3100	4.3000	4.3000	10874.2	4.3092
12:11:00	4.2910	4.3000	4.2901	4.3000	63962.0	4.2911
12:11:30	4.2901	4.2901	4.2900	4.2901	30841.1	4.2901
12:12:00	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
12:13:00	4.2902	4.3000	4.2900	4.2900	99177.0	4.2991
12:13:30	4.2900	4.2900	4.2900	4.2900	48288.9	4.2900
12:14:00	4.2900	4.2900	4.2900	4.2900	3614.1	4.2900
12:14:30	4.2891	4.2891	4.2891	4.2891	101.0	4.2891
12:15:00	4.2891	4.2891	4.2854	4.2854	1619.5	4.2855
12:15:30	4.2853	4.2900	4.2831	4.2900	32838.5	4.2848
12:16:00	4.2901	4.2989	4.2901	4.2989	6044.7	4.2982
12:16:30	-
12:17:00	4.2990	4.3000	4.2990	4.3000	63469.0	4.2997
12:17:30	4.2989	4.2989	4.2989	4.2989	9945.0	4.2989
12:18:00	4.2990	4.3000	4.2990	4.3000	756.0	4.2993
12:18:30	-
12:19:00	4.2901	4.3000	4.2901	4.3000	18407.5	4.2997
12:19:30	-
12:20:00	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
12:21:00	-
12:21:30	4.2802	4.2900	4.2802	4.2900	520.1	4.2806
12:22:00	-
12:22:30	-
12:23:00	4.2951	4.3000	4.2951	4.3000	5500.0	4.2996
12:23:30	4.2950	4.2950	4.2950	4.2950	10000.0	4.2950
12:24:00	4.2951	4.3010	4.2950	4.3010	15866.7	4.2960
12:24:30	-
12:25:00	4.3010	4.3010	4.3010	4.3010	81264.0	4.3010
12:25:30	-
12:26:00	-
12:26:30	4.3011	4.3101	4.3011	4.3101	2450.1	4.3046
12:27:00	-
12:27:30	4.3102	4.3200	4.3102	4.3200	520.1	4.3106
12:28:00	4.3200	4.3200	4.3200	4.3200	1965.9	4.3200
12:28:30	-
12:29:00	4.3102	4.3282	4.3101	4.3101	6460.9	4.3196
12:29:30	-
12:30:00	4.3101	4.3101	4.3014	4.3014	24489.0	4.3018
12:30:30	4.3100	4.3100	4.3100	4.3100	3807.0	4.3100
12:31:00	4.3014	4.3014	4.3014	4.3014	5000.0	4.3014
12:31:30	4.3015	4.3101	4.3015	4.3101	2076.1	4.3080
12:32:00	4.3200	4.3283	4.3200	4.3283	1569.1	4.3282
12:32:30	4.3201	4.3283	4.3201	4.3283	2880.0	4.3269
12:33:00	-
12:33:30	4.3101	4.3101	4.3101	4.3101	500.0	4.3101
12:34:00	-
12:34:30	4.3101	4.3200	4.3101	4.3200	13500.0	4.3196
12:35:00	4.3100	4.3100	4.3100	4.3100	20.1	4.3100
12:35:30	4.3016	4.3200	4.3016	4.3200	5520.1	4.3183
12:36:00	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
12:37:00	-
12:37:30	-
12:38:00	4.3209	4.3210	4.3209	4.3210	2814.0	4.3209
12:38:30	4.3201	4.3201	4.3201	4.3201	500.0	4.3201
12:39:00	-
12:39:30	-
12:40:00	4.3201	4.3201	4.3201	4.3201	500.0	4.3201
12:40:30	4.3201	4.3280	4.3201	4.3280	16847.0	4.3276
12:41:00	4.3201	4.3283	4.3200	4.3200	56006.0	4.3200
12:41:30	4.3200	4.3201	4.3200	4.3200	12736.9	4.3200
12:42:00	-
12:42:30	4.3101	4.3101	4.3101	4.3101	14804.0	4.3101
12:43:00	-
12:43:30	-
12:44:00	4.3102	4.3102	4.3102	4.3102	122.0	4.3102
12:44:30	4.3101	4.3101	4.3101	4.3101	500.0	4.3101
12:45:00	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
12:46:00	4.3024	4.3024	4.3024	4.3024	302.7	4.3024
12:46:30	4.3026	4.3026	4.3026	4.3026	500.0	4.3026
12:47:00	4.3102	4.3102	4.3102	4.3102	0.1	4.3102
12:47:30	-
12:48:00	-
12:48:30	4.3101	4.3101	4.3101	4.3101	800.0	4.3101
12:49:00	4.3101	4.3200	4.3010	4.3200	95698.0	4.3020
12:49:30	-
12:50:00	4.3100	4.3100	4.3010	4.3010	91673.0	4.3010
12:50:30	4.3010	4.3010	4.3010	4.3010	14165.0	4.3010
12:51:00	4.3011	4.3098	4.3010	4.3011	25425.0	4.3011
12:51:30	4.3011	4.3101	4.3011	4.3100	15698.0	4.3014
12:52:00	4.3100	4.3100	4.3100	4.3100	500.0	4.3100
12:52:30	-
12:53:00	-
12:53:30	4.3021	4.3100	4.3021	4.3100	3325.0	4.3076
12:54:00	-
12:54:30	4.3042	4.3196	4.3042	4.3196	23803.0	4.3164
12:55:00	4.3196	4.3197	4.3196	4.3197	2478.0	4.3197
12:55:30	4.3042	4.3100	4.3041	4.3041	2725.0	4.3078
12:56:00	4.3041	4.3041	4.3041	4.3041	7503.0	4.3041
12:56:30	4.3041	4.3041	4.3041	4.3041	3000.0	4.3041
12:57:00	-
12:57:30	4.3041	4.3041	4.3041	4.3041	5000.0	4.3041
12:58:00	4.3041	4.3042	4.3012	4.3042	3242.0	4.3027
12:58:30	4.3042	4.3100	4.3042	4.3100	28414.7	4.3082
12:59:00	-
12:59:30	4.3011	4.3012	4.3011	4.3012	8319.0	4.3011
13:00:00	4.3011	4.3011	4.3011	4.3011	4000.0	4.3011
13:00:30	4.3011	4.3012	4.3011	4.3011	96654.0	4.3011
13:01:00	-
13:01:30	4.3012	4.3012	4.3010	4.3010	100917.0	4.3011
13:02:00	4.3010	4.3010	4.3010	4.3010	4000.0	4.3010
13:02:30	4.3010	4.3010	4.3000	4.3000	258419.0	4.3005
13:03:00	4.3000	4.3000	4.3000	4.3000	87844.5	4.3000
13:03:30	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
13:04:30	4.2849	4.2849	4.2780	4.2780	50000.0	4.2822
13:05:00	4.2780	4.2847	4.2752	4.2752	24807.5	4.2778
13:05:30	-
13:06:00	-
13:06:30	4.2754	4.2754	4.2753	4.2753	36193.0	4.2754
13:07:00	4.2755	4.2755	4.2755	4.2755	200.0	4.2755
13:07:30	4.2760	4.2760	4.2754	4.2754	75500.0	4.2756
13:08:00	4.2850	4.2850	4.2850	4.2850	74.0	4.2850
13:08:30	-
13:09:00	-
13:09:30	-
13:10:00	-
13:10:30	4.2756	4.2850	4.2756	4.2850	20000.0	4.2843
13:11:00	4.2756	4.2900	4.2756	4.2900	30000.0	4.2895
13:11:30	-
13:12:00	-
13:12:30	4.2800	4.2800	4.2753	4.2753	24523.5	4.2754
13:13:00	4.2753	4.2753	4.2752	4.2752	86490.0	4.2752
13:13:30	4.2752	4.2753	4.2752	4.2752	12265.0	4.2752
13:14:00	4.2752	4.2752	4.2700	4.2700	133955.3	4.2722
13:14:30	4.2680	4.2680	4.2510	4.2510	173332.0	4.2521
13:15:00	4.2681	4.2681	4.2510	4.2510	64024.4	4.2510
13:15:30	4.2510	4.2512	4.2500	4.2500	44300.0	4.2504
13:16:00	4.2510	4.2510	4.2500	4.2501	17236.0	4.2500
13:16:30	4.2512	4.2520	4.2502	4.2502	22659.0	4.2520
13:17:00	4.2502	4.2600	4.2502	4.2600	23193.1	4.2516
13:17:30	4.2503	4.2503	4.2502	4.2502	8572.0	4.2502
13:18:00	-
13:18:30	4.2503	4.2503	4.2503	4.2503	500.0	4.2503
13:19:00	4.2503	4.2503	4.2503	4.2503	6069.0	4.2503
13:19:30	4.2504	4.2504	4.2504	4.2504	500.0	4.2504
13:20:00	-
13:20:30	4.2503	4.2503	4.2503	4.2503	3413.0	4.2503
13:21:00	4.2503	4.2504	4.2502	4.2504	55193.0	4.2502
13:21:30	4.2450	4.2600	4.2302	4.2500	19071.6	4.2433
13:22:00	4.2500	4.2500	4.2500	4.2500	14999.3	4.2500
13:22:30	4.2400	4.2400	4.2320	4.2320	20000.0	4.2320
13:23:00	4.2351	4.2500	4.2351	4.2500	1295.0	4.2404
13:23:30	4.2350	4.2500	4.2322	4.2500	127861.9	4.2421
13:24:00	-
13:24:30	-
13:25:00	-
13:25:30	-
13:26:00	4.2500	4.2500	4.2500	4.2500	20000.0	4.2500
13:26:30	-
13:27:00	-
13:27:30	4.2501	4.2501	4.2323	4.2323	24291.2	4.2427
13:28:00	4.2322	4.2322	4.2303	4.2303	36619.0	4.2317
13:28:30	4.2304	4.2304	4.2304	4.2304	500.0	4.2304
13:29:00	-
13:29:30	4.2305	4.2305	4.2300	4.2300	160750.6	4.2301
13:30:00	-
13:30:30	-
13:31:00	4.2138	4.2300	4.2040	4.2300	144964.9	4.2250
13:31:30	4.2251	4.2306	4.2251	4.2306	126415.5	4.2300
13:32:00	-
13:32:30	-
13:33:00	4.2327	4.2327	4.2327	4.2327	500.0	4.2327
13:33:30	4.2328	4.2328	4.2328	4.2328	500.0	4.2328
13:34:00	4.2400	4.2500	4.2400	4.2500	27437.2	4.2500
13:34:30	4.2501	4.2501	4.2501	4.2501	7.0	4.2501
13:35:00	4.2500	4.2650	4.2500	4.2501	73837.1	4.2548
13:35:30	4.2502	4.2650	4.2502	4.2650	10000.0	4.2643
13:36:00	4.2681	4.2790	4.2681	4.2790	104797.0	4.2752
13:36:30	4.2655	4.2794	4.2655	4.2794	149918.0	4.2794
13:37:00	4.2790	4.2790	4.2705	4.2705	10135.0	4.2786
13:37:30	4.2705	4.2705	4.2501	4.2501	20862.0	4.2587
13:38:00	-
13:38:30	4.2511	4.2511	4.2511	4.2511	500.0	4.2511
13:39:00	-
13:39:30	4.2516	4.2516	4.2516	4.2516	500.0	4.2516
13:40:00	-
13:40:30	4.2518	4.2518	4.2516	4.2516	25527.0	4.2517
13:41:00	-
13:41:30	-
13:42:00	4.2517	4.2517	4.2517	4.2517	500.0	4.2517
13:42:30	-
13:43:00	4.2518	4.2518	4.2518	4.2518	1000.0	4.2518
13:43:30	4.2519	4.2540	4.2519	4.2540	10185.0	4.2538
13:44:00	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
13:45:00	4.2790	4.2790	4.2790	4.2790	45.0	4.2790
13:45:30	-
13:46:00	4.2601	4.2839	4.2601	4.2839	76169.2	4.2827
13:46:30	4.2839	4.2996	4.2839	4.2996	63769.7	4.2845
13:47:00	4.2996	4.2997	4.2846	4.2846	72845.0	4.2994
13:47:30	4.2989	4.2989	4.2986	4.2987	30919.0	4.2986
13:48:00	4.2987	4.2987	4.2801	4.2801	25746.0	4.2987
13:48:30	4.2802	4.2984	4.2802	4.2982	37000.0	4.2980
13:49:00	-
13:49:30	4.2802	4.2802	4.2802	4.2802	1000.0	4.2802
13:50:00	-
13:50:30	4.2801	4.2900	4.2605	4.2900	36000.0	4.2769
13:51:00	4.2900	4.2900	4.2900	4.2900	454.0	4.2900
13:51:30	4.2701	4.2701	4.2701	4.2701	500.0	4.2701
13:52:00	4.2800	4.2985	4.2700	4.2985	46177.0	4.2913
13:52:30	4.2701	4.2701	4.2701	4.2701	20.1	4.2701
13:53:00	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
13:54:00	4.2895	4.2900	4.2895	4.2900	20700.0	4.2898
13:54:30	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
13:55:30	4.2614	4.2614	4.2614	4.2614	500.0	4.2614
13:56:00	-
13:56:30	4.2615	4.2615	4.2615	4.2615	500.0	4.2615
13:57:00	4.2621	4.2623	4.2621	4.2623	500.1	4.2623
13:57:30	-
13:58:00	4.2625	4.2625	4.2614	4.2614	47966.8	4.2618
13:58:30	-
13:59:00	4.2615	4.2615	4.2615	4.2615	500.0	4.2615
13:59:30	4.2621	4.2621	4.2621	4.2621	500.0	4.2621
14:00:00	4.2622	4.2622	4.2622	4.2622	20.0	4.2622
14:00:30	4.2621	4.2621	4.2621	4.2621	24280.0	4.2621
14:01:00	4.2622	4.2622	4.2622	4.2622	500.0	4.2622
14:01:30	4.2621	4.2621	4.2621	4.2621	4391.0	4.2621
14:02:00	-
14:02:30	-
14:03:00	4.2622	4.2622	4.2622	4.2622	1000.0	4.2622
14:03:30	-
14:04:00	-
14:04:30	4.2622	4.2622	4.2622	4.2622	1000.0	4.2622
14:05:00	-
14:05:30	4.2623	4.2623	4.2623	4.2623	6077.7	4.2623
14:06:00	4.2623	4.2623	4.2623	4.2623	9801.2	4.2623
14:06:30	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
14:07:30	4.2801	4.2801	4.2801	4.2801	335.0	4.2801
14:08:00	-
14:08:30	-
14:09:00	4.2700	4.2700	4.2700	4.2700	8.0	4.2700
14:09:30	4.2701	4.2701	4.2650	4.2650	2351.3	4.2650
14:10:00	-
14:10:30	-
14:11:00	-
14:11:30	4.2651	4.2651	4.2651	4.2651	1000.0	4.2651
14:12:00	4.2652	4.2700	4.2652	4.2700	4241.0	4.2694
14:12:30	4.2700	4.2701	4.2700	4.2701	14946.0	4.2700
14:13:00	-
14:13:30	-
14:14:00	-
14:14:30	-
14:15:00	4.2701	4.2701	4.2701	4.2701	28.4	4.2701
14:15:30	-
14:16:00	-
14:16:30	4.2701	4.2800	4.2701	4.2800	2580.7	4.2702
14:17:00	4.2801	4.2801	4.2801	4.2801	334.0	4.2801
14:17:30	4.2702	4.2702	4.2702	4.2702	500.0	4.2702
14:18:00	-
14:18:30	4.2704	4.2704	4.2704	4.2704	500.0	4.2704
14:19:00	-
14:19:30	-
14:20:00	4.2721	4.2721	4.2721	4.2721	501.0	4.2721
14:20:30	4.2720	4.2721	4.2720	4.2721	10292.0	4.2720
14:21:00	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
14:22:00	4.2703	4.2705	4.2701	4.2701	68668.6	4.2702
14:22:30	4.2701	4.2702	4.2701	4.2702	14828.0	4.2701
14:23:00	-
14:23:30	4.2702	4.2702	4.2701	4.2701	19060.1	4.2701
14:24:00	4.2701	4.2701	4.2701	4.2701	18194.0	4.2701
14:24:30	-
14:25:00	-
14:25:30	-
14:26:00	4.2702	4.2702	4.2701	4.2701	32644.0	4.2701
14:26:30	4.2701	4.2701	4.2701	4.2701	3000.0	4.2701
14:27:00	4.2701	4.2701	4.2701	4.2701	2000.0	4.2701
14:27:30	-
14:28:00	4.2702	4.2750	4.2702	4.2750	6565.2	4.2743
14:28:30	4.2750	4.2750	4.2750	4.2750	5566.2	4.2750
14:29:00	4.2750	4.2751	4.2750	4.2751	5134.3	4.2750
14:29:30	-
14:30:00	-
14:30:30	4.2751	4.2751	4.2751	4.2751	1469.0	4.2751
14:31:00	4.2750	4.2877	4.2750	4.2877	10392.0	4.2774
14:31:30	-
14:32:00	-
14:32:30	-
14:33:00	4.2751	4.3000	4.2751	4.3000	152413.4	4.2965
14:33:30	4.3000	4.3000	4.3000	4.3000	12821.8	4.3000
14:34:00	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
14:35:00	-
14:35:30	-
14:36:00	4.2901	4.2901	4.2801	4.2801	5326.0	4.2804
14:36:30	-
14:37:00	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
14:38:00	-
14:38:30	-
14:39:00	4.2806	4.2806	4.2806	4.2806	500.0	4.2806
14:39:30	4.2806	4.2806	4.2806	4.2806	500.0	4.2806
14:40:00	-
14:40:30	4.2807	4.2807	4.2807	4.2807	1354.9	4.2807
14:41:00	-
14:41:30	-
14:42:00	-
14:42:30	-
14:43:00	-
14:43:30	4.2807	4.2810	4.2807	4.2810	1500.2	4.2807
14:44:00	4.2811	4.3000	4.2811	4.3000	54501.0	4.2995
14:44:30	4.2901	4.3001	4.2901	4.3001	540.0	4.2908
14:45:00	-
14:45:30	-
14:46:00	4.3000	4.3000	4.3000	4.3000	6354.0	4.3000
14:46:30	-
14:47:00	4.3001	4.3001	4.3001	4.3001	9.0	4.3001
14:47:30	-
14:48:00	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
14:49:00	-
14:49:30	-
14:50:00	-
14:50:30	-
14:51:00	-
14:51:30	4.3001	4.3240	4.3001	4.3240	107691.6	4.3200
14:52:00	4.3234	4.3240	4.3234	4.3240	341300.0	4.3240
14:52:30	4.3100	4.3100	4.3001	4.3001	7779.3	4.3002
14:53:00	-
14:53:30	-
14:54:00	4.3002	4.3002	4.3002	4.3002	500.0	4.3002
14:54:30	-
14:55:00	-
14:55:30	-
14:56:00	-
14:56:30	-
14:57:00	-
14:57:30	-
14:58:00	-
14:58:30	-
14:59:00	-
14:59:30	4.3003	4.3003	4.3003	4.3003	3000.0	4.3003
15:00:00	-
15:00:30	-
15:01:00	-
15:01:30	4.3004	4.3004	4.3004	4.3004	1000.0	4.3004
15:02:00	-
15:02:30	-
15:03:00	-
15:03:30	4.3004	4.3004	4.3004	4.3004	1000.0	4.3004
15:04:00	-
15:04:30	4.3005	4.3005	4.3005	4.3005	500.0	4.3005
15:05:00	-
15:05:30	-
15:06:00	4.3006	4.3249	4.3006	4.3006	93029.1	4.3246
15:06:30	4.3006	4.3006	4.3005	4.3005	2806.9	4.3005
15:07:00	-
15:07:30	4.3005	4.3005	4.3003	4.3003	25000.0	4.3005
15:08:00	4.3003	4.3003	4.3003	4.3003	4547.6	4.3003
15:08:30	4.3003	4.3003	4.3003	4.3003	18090.0	4.3003
15:09:00	-
15:09:30	4.3003	4.3003	4.3003	4.3003	7013.0	4.3003
15:10:00	4.3004	4.3004	4.3004	4.3004	16.0	4.3004
15:10:30	-
15:11:00	-
15:11:30	4.3003	4.3003	4.3000	4.3000	2091.0	4.3002
15:12:00	-
15:12:30	-
15:13:00	-
15:13:30	-
15:14:00	4.3000	4.3000	4.3000	4.3000	11701.2	4.3000
15:14:30	-
15:15:00	4.3001	4.3001	4.3001	4.3001	28.2	4.3001
15:15:30	-
15:16:00	4.3000	4.3000	4.3000	4.3000	3000.0	4.3000
15:16:30	-
15:17:00	-
15:17:30	4.3000	4.3000	4.2900	4.2900	69171.5	4.2993
15:18:00	4.2900	4.2900	4.2830	4.2830	35139.6	4.2848
15:18:30	4.2830	4.2830	4.2622	4.2622	133984.5	4.2734
15:19:00	4.2800	4.2900	4.2800	4.2900	30330.0	4.2831
15:19:30	-
15:20:00	-
15:20:30	4.2700	4.2700	4.2700	4.2700	99112.0	4.2700
15:21:00	4.2701	4.2701	4.2701	4.2701	1000.0	4.2701
15:21:30	4.2701	4.2701	4.2700	4.2700	2076.1	4.2701
15:22:00	4.2700	4.2700	4.2651	4.2651	5547.0	4.2696
15:22:30	-
15:23:00	4.2651	4.2651	4.2651	4.2651	500.0	4.2651
15:23:30	-
15:24:00	4.2651	4.2651	4.2651	4.2651	500.0	4.2651
15:24:30	4.2700	4.2700	4.2700	4.2700	3100.0	4.2700
15:25:00	4.2651	4.2651	4.2651	4.2651	500.0	4.2651
15:25:30	4.2650	4.2650	4.2650	4.2650	0.3	4.2650
15:26:00	4.2700	4.2700	4.2616	4.2700	85682.0	4.2648
15:26:30	4.2616	4.2616	4.2600	4.2600	120121.7	4.2612
15:27:00	4.2614	4.2614	4.2520	4.2520	26212.1	4.2579
15:27:30	4.2518	4.2518	4.2509	4.2510	41302.0	4.2512
15:28:00	4.2510	4.2510	4.2510	4.2510	8764.4	4.2510
15:28:30	4.2510	4.2510	4.2510	4.2510	11606.6	4.2510
15:29:00	-
15:29:30	4.2510	4.2511	4.2510	4.2511	4510.4	4.2510
15:30:00	4.2519	4.2519	4.2511	4.2511	1979.0	4.2513
15:30:30	4.2511	4.2511	4.2510	4.2510	4032.0	4.2510
15:31:00	4.2510	4.2510	4.2509	4.2509	16023.0	4.2510
15:31:30	4.2509	4.2509	4.2417	4.2417	119814.9	4.2503
15:32:00	4.2402	4.2402	4.2354	4.2354	85461.1	4.2397
15:32:30	4.2353	4.2353	4.2353	4.2353	23101.6	4.2353
15:33:00	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
15:34:00	4.2306	4.2306	4.2118	4.2118	35031.3	4.2241
15:34:30	4.2120	4.2122	4.2114	4.2114	159294.0	4.2117
15:35:00	4.2114	4.2114	4.2102	4.2102	99133.0	4.2110
15:35:30	-
15:36:00	4.2104	4.2104	4.2104	4.2104	500.0	4.2104
15:36:30	4.2104	4.2104	4.2103	4.2103	33266.0	4.2104
15:37:00	4.2103	4.2103	4.2102	4.2102	61168.0	4.2103
15:37:30	4.2101	4.2701	4.2101	4.2510	85852.9	4.2426
15:38:00	4.2500	4.2500	4.2500	4.2500	15.0	4.2500
15:38:30	4.2500	4.2500	4.2200	4.2200	119176.0	4.2200
15:39:00	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
15:40:00	4.2202	4.2210	4.2202	4.2210	2938.7	4.2209
15:40:30	-
15:41:00	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
15:42:00	-
15:42:30	4.2222	4.2222	4.2222	4.2222	500.0	4.2222
15:43:00	-
15:43:30	4.2222	4.2222	4.2221	4.2221	18539.0	4.2221
15:44:00	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
15:45:00	4.2101	4.2101	4.2100	4.2100	36063.3	4.2101
15:45:30	-
15:46:00	4.2099	4.2099	4.2011	4.2011	18945.3	4.2013
15:46:30	4.2011	4.2300	4.2011	4.2100	121040.2	4.2293
15:47:00	4.2010	4.2199	4.2005	4.2199	101077.9	4.2006
15:47:30	4.2198	4.2198	4.2196	4.2196	0.3	4.2197
15:48:00	-
15:48:30	4.2196	4.2200	4.2100	4.2100	9132.2	4.2200
15:49:00	4.2006	4.2006	4.2005	4.2005	28446.6	4.2005
15:49:30	4.2004	4.2004	4.2004	4.2004	900.0	4.2004
15:50:00	4.2005	4.2005	4.2004	4.2004	4707.0	4.2004
15:50:30	-
15:51:00	4.2005	4.2005	4.2005	4.2005	500.0	4.2005
15:51:30	4.2004	4.2004	4.2001	4.2001	74035.0	4.2002
15:52:00	4.2001	4.2005	4.2001	4.2005	14474.1	4.2001
15:52:30	4.2003	4.2499	4.2000	4.2100	262827.1	4.2056
15:53:00	4.2199	4.2199	4.2100	4.2100	20.1	4.2100
15:53:30	4.2002	4.2002	4.2001	4.2001	22828.0	4.2002
15:54:00	4.2000	4.2000	4.2000	4.2000	50784.3	4.2000
15:54:30	4.2000	4.2000	4.2000	4.2000	93594.0	4.2000
15:55:00	4.2000	4.2000	4.2000	4.2000	73816.0	4.2000
15:55:30	4.2000	4.2000	4.1952	4.1952	100.0	4.1990
15:56:00	4.2000	4.2000	4.2000	4.2000	500.0	4.2000
15:56:30	4.1954	4.2001	4.1954	4.2001	1500.0	4.1985
15:57:00	4.2001	4.2200	4.2001	4.2001	13314.0	4.2019
15:57:30	4.2002	4.2002	4.2001	4.2002	600.0	4.2002
15:58:00	4.2200	4.2200	4.2001	4.2001	8248.0	4.2198
15:58:30	4.2002	4.2002	4.2002	4.2002	500.0	4.2002
15:59:00	4.2002	4.2002	4.2002	4.2002	500.0	4.2002
15:59:30	4.2006	4.2006	4.2006	4.2006	425.5	4.2006
16:00:00	4.2200	4.2200	4.2010	4.2011	100.2	4.2010
16:00:30	-
16:01:00	-
16:01:30	-
16:02:00	4.2010	4.2011	4.2010	4.2011	4314.9	4.2010
16:02:30	4.2010	4.2010	4.2004	4.2004	13625.0	4.2004
16:03:00	4.2009	4.2011	4.2008	4.2011	8403.1	4.2011
16:03:30	4.2011	4.2100	4.2011	4.2100	7120.7	4.2037
16:04:00	4.2100	4.2193	4.2100	4.2193	1763.1	4.2100
16:04:30	4.2192	4.2192	4.2003	4.2003	139242.9	4.2018
16:05:00	4.2012	4.2193	4.2000	4.2099	96669.1	4.2010
16:05:30	4.2000	4.2000	4.1952	4.1952	91888.7	4.1984
16:06:00	4.1952	4.1952	4.1833	4.1833	49080.4	4.1932
16:06:30	4.1830	4.1830	4.1812	4.1812	127776.6	4.1812
16:07:00	4.1812	4.1812	4.1812	4.1812	11044.0	4.1812
16:07:30	4.1812	4.1812	4.1700	4.1700	115349.8	4.1790
16:08:00	4.1701	4.1800	4.1701	4.1800	10082.3	4.1790
16:08:30	4.1800	4.1813	4.1800	4.1813	4062.5	4.1801
16:09:00	4.1801	4.1801	4.1801	4.1801	22579.0	4.1801
16:09:30	4.1801	4.1900	4.1801	4.1900	1510.1	4.1816
16:10:00	4.2000	4.2000	4.1806	4.1806	71204.0	4.1999
16:10:30	4.1900	4.2000	4.1900	4.2000	2350.1	4.2000
16:11:00	4.1999	4.1999	4.1998	4.1998	0.2	4.1999
16:11:30	4.1901	4.1999	4.1901	4.1999	100531.0	4.1998
16:12:00	4.1998	4.1998	4.1796	4.1797	28078.8	4.1814
16:12:30	4.1796	4.1796	4.1680	4.1680	118389.0	4.1742
16:13:00	4.1680	4.1680	4.1680	4.1680	30.1	4.1680
16:13:30	4.1680	4.1680	4.1502	4.1505	284930.2	4.1526
16:14:00	4.1510	4.1681	4.1510	4.1681	183301.1	4.1510
16:14:30	4.1511	4.1680	4.1510	4.1600	50500.2	4.1510
16:15:00	4.1600	4.1600	4.1513	4.1550	74006.1	4.1520
16:15:30	4.1513	4.1600	4.1512	4.1512	59854.0	4.1514
16:16:00	4.1512	4.1512	4.1512	4.1512	14371.0	4.1512
16:16:30	4.1531	4.1531	4.1531	4.1531	2233.0	4.1531
16:17:00	4.1598	4.1600	4.1531	4.1531	28291.3	4.1562
16:17:30	4.1530	4.1600	4.1502	4.1600	76565.6	4.1539
16:18:00	4.1680	4.1680	4.1600	4.1600	9998.2	4.1600
16:18:30	4.1601	4.1650	4.1601	4.1650	5065.8	4.1645
16:19:00	4.1650	4.1681	4.1650	4.1681	7410.0	4.1650
16:19:30	4.1651	4.1651	4.1650	4.1651	6848.0	4.1651
16:20:00	-
16:20:30	4.1651	4.1651	4.1611	4.1651	52194.0	4.1648
16:21:00	-
16:21:30	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
16:22:30	4.1801	4.1983	4.1801	4.1983	57716.0	4.1981
16:23:00	4.1988	4.1988	4.1988	4.1988	111191.0	4.1988
16:23:30	4.1988	4.1988	4.1988	4.1988	35605.0	4.1988
16:24:00	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
16:25:00	-
16:25:30	4.1651	4.1651	4.1651	4.1651	500.0	4.1651
16:26:00	4.1650	4.1650	4.1611	4.1612	19.9	4.1611
16:26:30	-
16:27:00	-
16:27:30	-
16:28:00	-
16:28:30	4.1612	4.1899	4.1612	4.1899	3212.0	4.1765
16:29:00	-
16:29:30	4.1701	4.1701	4.1700	4.1700	520.1	4.1701
16:30:00	4.1700	4.1700	4.1700	4.1700	71873.9	4.1700
16:30:30	-
16:31:00	-
16:31:30	4.1701	4.1800	4.1701	4.1800	1000.1	4.1701
16:32:00	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
16:33:00	4.1801	4.1801	4.1801	4.1801	500.0	4.1801
16:33:30	4.1802	4.1802	4.1802	4.1802	179.0	4.1802
16:34:00	4.1802	4.1983	4.1600	4.1701	238409.6	4.1681
16:34:30	4.1702	4.1900	4.1702	4.1801	95232.0	4.1842
16:35:00	4.1988	4.2097	4.1988	4.2000	69708.3	4.1996
16:35:30	4.2001	4.2100	4.2000	4.2100	51942.0	4.2042
16:36:00	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
16:37:00	-
16:37:30	4.1801	4.1801	4.1801	4.1801	500.0	4.1801
16:38:00	-
16:38:30	4.1803	4.1803	4.1803	4.1803	500.0	4.1803
16:39:00	-
16:39:30	4.1801	4.1801	4.1801	4.1801	500.0	4.1801
16:40:00	-
16:40:30	4.1804	4.1804	4.1804	4.1804	500.0	4.1804
16:41:00	4.1805	4.1805	4.1805	4.1805	15011.0	4.1805
16:41:30	4.1806	4.1900	4.1806	4.1900	500.1	4.1806
16:42:00	4.1897	4.1897	4.1897	4.1897	0.1	4.1897
16:42:30	4.1808	4.1808	4.1808	4.1808	500.0	4.1808
16:43:00	4.1996	4.1996	4.1994	4.1994	0.2	4.1995
16:43:30	-
16:44:00	4.1900	4.2000	4.1810	4.2000	215479.0	4.1893
16:44:30	4.1900	4.1901	4.1900	4.1901	5600.9	4.1900
16:45:00	4.1901	4.2000	4.1901	4.2000	8790.0	4.1944
16:45:30	4.1811	4.1980	4.1800	4.1820	129004.4	4.1867
16:46:00	4.1800	4.1800	4.1800	4.1800	2425.4	4.1800
16:46:30	-
16:47:00	-
16:47:30	4.1700	4.1700	4.1700	4.1700	20.1	4.1700
16:48:00	-
16:48:30	4.1610	4.1610	4.1610	4.1610	566.0	4.1610
16:49:00	4.1610	4.1610	4.1610	4.1610	2705.0	4.1610
16:49:30	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
16:50:30	4.1613	4.1613	4.1613	4.1613	500.0	4.1613
16:51:00	4.1700	4.1701	4.1700	4.1701	36053.9	4.1700
16:51:30	4.1702	4.1895	4.1702	4.1895	521.0	4.1706
16:52:00	4.1895	4.1895	4.1894	4.1894	0.3	4.1894
16:52:30	-
16:53:00	-
16:53:30	4.1801	4.1890	4.1801	4.1860	7676.1	4.1878
16:54:00	4.1850	4.1850	4.1850	4.1850	0.3	4.1850
16:54:30	4.1800	4.1800	4.1720	4.1720	1194.5	4.1720
16:55:00	4.1800	4.1800	4.1710	4.1711	194615.4	4.1714
16:55:30	4.1710	4.1710	4.1710	4.1710	8426.1	4.1710
16:56:00	4.1710	4.1800	4.1710	4.1800	1382.9	4.1710
16:56:30	-
16:57:00	-
16:57:30	4.1761	4.1761	4.1760	4.1760	1077.0	4.1760
16:58:00	4.1761	4.1761	4.1761	4.1761	0.4	4.1761
16:58:30	4.1761	4.1761	4.1761	4.1761	0.4	4.1761
16:59:00	4.1761	4.1761	4.1710	4.1710	2889.3	4.1710
16:59:30	4.1761	4.1761	4.1761	4.1761	0.1	4.1761
17:00:00	-
17:00:30	-
17:01:00	4.1760	4.1761	4.1711	4.1711	84725.0	4.1749
17:01:30	4.1711	4.1711	4.1710	4.1710	181039.0	4.1710
17:02:00	4.1710	4.1710	4.1710	4.1710	18963.1	4.1710
17:02:30	4.1710	4.1710	4.1710	4.1710	37541.0	4.1710
17:03:00	4.1710	4.1710	4.1710	4.1710	1.0	4.1710
17:03:30	4.1711	4.1711	4.1711	4.1711	1000.0	4.1711
17:04:00	4.1712	4.1712	4.1712	4.1712	500.0	4.1712
17:04:30	4.1713	4.1713	4.1713	4.1713	1090.0	4.1713
17:05:00	4.1761	4.1761	4.1761	4.1761	7.8	4.1761
17:05:30	4.1761	4.1761	4.1761	4.1761	33388.7	4.1761
17:06:00	4.1710	4.1710	4.1710	4.1710	4897.6	4.1710
17:06:30	4.1710	4.1710	4.1710	4.1710	41565.0	4.1710
17:07:00	4.1710	4.1710	4.1710	4.1710	29954.8	4.1710
17:07:30	4.1710	4.1710	4.1602	4.1602	3663.7	4.1698
17:08:00	-
17:08:30	4.1602	4.1603	4.1602	4.1603	13897.0	4.1602
17:09:00	4.1602	4.1602	4.1602	4.1602	2777.0	4.1602
17:09:30	4.1600	4.1600	4.1600	4.1600	155591.0	4.1600
17:10:00	4.1600	4.1600	4.1600	4.1600	24698.0	4.1600
17:10:30	4.1601	4.1601	4.1601	4.1601	1000.0	4.1601
17:11:00	4.1602	4.1711	4.1602	4.1711	2730.0	4.1602
17:11:30	-
17:12:00	-
17:12:30	-
17:13:00	-
17:13:30	4.1602	4.1799	4.1602	4.1799	10000.0	4.1741
17:14:00	-
17:14:30	4.1601	4.1601	4.1600	4.1600	2729.0	4.1600
17:15:00	4.1602	4.1602	4.1600	4.1602	500.7	4.1602
17:15:30	4.1603	4.1603	4.1603	4.1603	500.0	4.1603
17:16:00	4.1600	4.1600	4.1600	4.1600	134139.9	4.1600
17:16:30	4.1600	4.1600	4.1501	4.1600	65192.2	4.1562
17:17:00	4.1599	4.1599	4.1599	4.1599	3000.0	4.1599
17:17:30	4.1501	4.1503	4.1501	4.1501	64601.0	4.1502
17:18:00	4.1599	4.1599	4.1599	4.1599	1768.0	4.1599
17:18:30	4.1601	4.1601	4.1601	4.1601	1000.0	4.1601
17:19:00	4.1700	4.1800	4.1600	4.1800	12479.2	4.1608
17:19:30	4.1601	4.1601	4.1601	4.1601	500.0	4.1601
17:20:00	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
17:21:00	4.1601	4.1601	4.1601	4.1601	2636.0	4.1601
17:21:30	4.1602	4.1900	4.1602	4.1900	33210.2	4.1877
17:22:00	4.1985	4.1994	4.1610	4.1611	2999.1	4.1763
17:22:30	4.1800	4.1800	4.1800	4.1800	20.1	4.1800
17:23:00	4.1801	4.1900	4.1801	4.1900	520.1	4.1805
17:23:30	4.1980	4.2000	4.1900	4.1900	58222.0	4.1994
17:24:00	4.1997	4.2100	4.1997	4.2100	124340.0	4.2068
17:24:30	4.2001	4.2001	4.2001	4.2001	5.0	4.2001
17:25:00	-
17:25:30	4.2001	4.2001	4.2000	4.2000	9196.2	4.2001
17:26:00	-
17:26:30	4.2000	4.2000	4.2000	4.2000	500.0	4.2000
17:27:00	-
17:27:30	4.2001	4.2001	4.2001	4.2001	10.0	4.2001
17:28:00	4.2000	4.2000	4.2000	4.2000	16213.0	4.2000
17:28:30	4.2000	4.2000	4.2000	4.2000	2000.0	4.2000
17:29:00	4.2000	4.2000	4.1900	4.2000	3974.1	4.1972
17:29:30	4.2000	4.2000	4.2000	4.2000	3314.0	4.2000
17:30:00	4.2000	4.2000	4.2000	4.2000	69.0	4.2000
17:30:30	4.2001	4.2001	4.2001	4.2001	1990.0	4.2001
17:31:00	-
17:31:30	4.2011	4.2011	4.2011	4.2011	500.0	4.2011
17:32:00	-
17:32:30	4.2013	4.2400	4.2013	4.2400	31719.0	4.2372
17:33:00	4.2397	4.2400	4.2397	4.2400	4423.9	4.2400
17:33:30	4.2400	4.2497	4.2215	4.2495	81536.2	4.2441
17:34:00	4.2300	4.2500	4.2126	4.2500	61001.7	4.2453
17:34:30	4.2101	4.2499	4.2101	4.2497	31586.5	4.2491
17:35:00	-
17:35:30	-
17:36:00	4.2400	4.2400	4.2400	4.2400	20.1	4.2400
17:36:30	4.2301	4.2497	4.2301	4.2497	47700.0	4.2452
17:37:00	-
17:37:30	-
17:38:00	-
17:38:30	4.2301	4.2301	4.2301	4.2301	1000.0	4.2301
17:39:00	-
17:39:30	-
17:40:00	4.2301	4.2301	4.2210	4.2300	34882.0	4.2262
17:40:30	4.2301	4.2400	4.2210	4.2210	63151.1	4.2252
17:41:00	-
17:41:30	-
17:42:00	4.2211	4.2211	4.2211	4.2211	500.0	4.2211
17:42:30	4.2212	4.2212	4.2212	4.2212	500.0	4.2212
17:43:00	4.2398	4.2398	4.2398	4.2398	9344.2	4.2398
17:43:30	4.2301	4.2398	4.2301	4.2398	22491.0	4.2396
17:44:00	4.2300	4.2300	4.2300	4.2300	37884.0	4.2300
17:44:30	4.2301	4.2396	4.2301	4.2396	15101.0	4.2393
17:45:00	4.2300	4.2300	4.2112	4.2112	13582.0	4.2116
17:45:30	4.2113	4.2300	4.2113	4.2300	520.1	4.2120
17:46:00	4.2300	4.2300	4.2300	4.2300	19000.0	4.2300
17:46:30	4.2300	4.2300	4.2300	4.2300	2259.9	4.2300
17:47:00	4.2200	4.2200	4.2103	4.2103	100000.0	4.2111
17:47:30	-
17:48:00	4.2100	4.2100	4.2030	4.2030	4000.0	4.2052
17:48:30	4.2030	4.2030	4.2000	4.2000	9197.5	4.2003
17:49:00	4.1999	4.1999	4.1920	4.1920	50652.0	4.1920
17:49:30	-
17:50:00	4.1911	4.1911	4.1910	4.1910	25358.0	4.1910
17:50:30	-
17:51:00	-
17:51:30	4.1910	4.1910	4.1900	4.1900	7900.4	4.1910
17:52:00	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
17:53:00	4.1911	4.1912	4.1911	4.1912	1500.0	4.1911
17:53:30	4.2000	4.2100	4.2000	4.2100	24144.6	4.2098
17:54:00	4.2101	4.2230	4.2100	4.2100	4838.7	4.2158
17:54:30	4.2101	4.2101	4.2101	4.2101	1.8	4.2101
17:55:00	4.2100	4.2100	4.2100	4.2100	596.0	4.2100
17:55:30	4.2101	4.2101	4.2101	4.2101	998.2	4.2101
17:56:00	-
17:56:30	4.2105	4.2106	4.2105	4.2106	40.0	4.2105
17:57:00	4.2106	4.2106	4.2106	4.2106	1014.0	4.2106
17:57:30	4.2107	4.2107	4.2107	4.2107	500.0	4.2107
17:58:00	-
17:58:30	4.2107	4.2107	4.2106	4.2106	1025.0	4.2106
17:59:00	4.2124	4.2139	4.2106	4.2106	16982.0	4.2108
17:59:30	4.2106	4.2106	4.2106	4.2106	6502.0	4.2106
18:00:00	-
18:00:30	4.2106	4.2106	4.2106	4.2106	12005.0	4.2106
18:01:00	4.2100	4.2100	4.2100	4.2100	10.0	4.2100
18:01:30	4.2100	4.2100	4.2100	4.2100	10.1	4.2100
18:02:00	4.2000	4.2000	4.2000	4.2000	20.1	4.2000
18:02:30	-
18:03:00	4.1999	4.1999	4.1807	4.1808	75627.0	4.1894
18:03:30	4.1998	4.1998	4.1998	4.1998	0.1	4.1998
18:04:00	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
18:05:00	-
18:05:30	-
18:06:00	-
18:06:30	4.1801	4.1801	4.1801	4.1801	1000.0	4.1801
18:07:00	-
18:07:30	-
18:08:00	4.1851	4.1900	4.1851	4.1900	620.0	4.1860
18:08:30	4.1851	4.1851	4.1851	4.1851	0.6	4.1851
18:09:00	-
18:09:30	-
18:10:00	4.1851	4.1851	4.1851	4.1851	410.0	4.1851
18:10:30	4.1850	4.1850	4.1850	4.1850	17975.0	4.1850
18:11:00	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
18:12:00	4.1800	4.1800	4.1655	4.1655	10281.2	4.1655
18:12:30	-
18:13:00	4.1651	4.1651	4.1651	4.1651	1480.0	4.1651
18:13:30	-
18:14:00	-
18:14:30	4.1651	4.1651	4.1651	4.1651	1.0	4.1651
18:15:00	4.1651	4.1651	4.1651	4.1651	749.1	4.1651
18:15:30	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
18:16:30	-
18:17:00	4.1599	4.1599	4.1580	4.1580	34273.3	4.1593
18:17:30	4.1570	4.1600	4.1560	4.1600	59257.0	4.1600
18:18:00	4.1560	4.1600	4.1560	4.1600	9738.0	4.1600
18:18:30	4.1600	4.1600	4.1550	4.1550	15282.0	4.1564
18:19:00	-
18:19:30	-
18:20:00	-
18:20:30	-
18:21:00	-
18:21:30	-
18:22:00	-
18:22:30	-
18:23:00	4.1601	4.1651	4.1601	4.1651	3000.0	4.1609
18:23:30	4.1611	4.1611	4.1611	4.1611	500.0	4.1611
18:24:00	4.1651	4.1700	4.1651	4.1700	1000.1	4.1651
18:24:30	4.1612	4.1612	4.1612	4.1612	500.0	4.1612
18:25:00	4.1700	4.1801	4.1700	4.1701	600.0	4.1781
18:25:30	4.1701	4.1900	4.1701	4.1900	22144.1	4.1819
18:26:00	4.1802	4.1802	4.1802	4.1802	500.0	4.1802
18:26:30	-
18:27:00	4.1899	4.1900	4.1801	4.1900	13431.0	4.1847
18:27:30	4.1802	4.1802	4.1802	4.1802	50.0	4.1802
18:28:00	4.1802	4.1802	4.1802	4.1802	20.0	4.1802
18:28:30	-
18:29:00	-
18:29:30	-
18:30:00	-
18:30:30	-
18:31:00	-
18:31:30	-
18:32:00	-
18:32:30	-
18:33:00	-
18:33:30	-
18:34:00	-
18:34:30	-
18:35:00	-
18:35:30	4.1802	4.1802	4.1800	4.1800	24022.1	4.1802
18:36:00	4.1800	4.1800	4.1800	4.1800	24.0	4.1800
18:36:30	4.1800	4.1800	4.1800	4.1800	308.0	4.1800
18:37:00	-
18:37:30	4.1799	4.1799	4.1799	4.1799	10000.0	4.1799
18:38:00	-
18:38:30	4.1800	4.1950	4.1800	4.1950	39064.0	4.1898
18:39:00	-
18:39:30	-
18:40:00	4.1800	4.1800	4.1600	4.1602	117369.0	4.1612
18:40:30	4.1800	4.1800	4.1800	4.1800	20.1	4.1800
18:41:00	-
18:41:30	-
18:42:00	-
18:42:30	-
18:43:00	4.1801	4.1801	4.1605	4.1605	16679.0	4.1735
18:43:30	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
18:44:30	-
18:45:00	-
18:45:30	4.1800	4.2000	4.1800	4.2000	99216.9	4.1969
18:46:00	4.2000	4.2000	4.2000	4.2000	170754.0	4.2000
18:46:30	4.1901	4.2000	4.1901	4.2000	17028.5	4.1997
18:47:00	4.2001	4.2001	4.2000	4.2000	145808.5	4.2000
18:47:30	-
18:48:00	-
18:48:30	-
18:49:00	-
18:49:30	4.1902	4.2020	4.1800	4.1800	33420.0	4.1893
18:50:00	-
18:50:30	4.1800	4.1800	4.1800	4.1800	2310.0	4.1800
18:51:00	-
18:51:30	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
18:52:30	-
18:53:00	4.1901	4.2020	4.1901	4.1950	14294.0	4.1994
18:53:30	4.1950	4.2040	4.1950	4.2040	18698.2	4.2013
18:54:00	4.2040	4.2050	4.1901	4.1901	42724.5	4.2010
18:54:30	4.1900	4.1950	4.1810	4.1950	1359.5	4.1842
18:55:00	-
18:55:30	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
18:56:30	4.1811	4.1811	4.1811	4.1811	500.0	4.1811
18:57:00	-
18:57:30	4.1811	4.1811	4.1811	4.1811	500.0	4.1811
18:58:00	-
18:58:30	-
18:59:00	4.1810	4.1810	4.1810	4.1810	4789.0	4.1810
18:59:30	4.1810	4.1810	4.1799	4.1799	206209.7	4.1806
19:00:00	4.1700	4.1700	4.1700	4.1700	36842.0	4.1700
19:00:30	4.1700	4.1700	4.1651	4.1651	39000.0	4.1691
19:01:00	-
19:01:30	4.1651	4.1651	4.1651	4.1651	1474.0	4.1651
19:02:00	4.1651	4.1651	4.1600	4.1600	17676.4	4.1607
19:02:30	4.1590	4.1590	4.1540	4.1540	50000.1	4.1549
19:03:00	4.1540	4.1540	4.1530	4.1530	38718.1	4.1540
19:03:30	4.1530	4.1530	4.1500	4.1500	83778.0	4.1504
19:04:00	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
19:05:00	-
19:05:30	4.1500	4.1501	4.1500	4.1500	208430.0	4.1500
19:06:00	4.1531	4.1531	4.1531	4.1531	0.1	4.1531
19:06:30	-
19:07:00	-
19:07:30	4.1530	4.1587	4.1502	4.1587	20774.3	4.1583
19:08:00	4.1501	4.1587	4.1501	4.1502	160.2	4.1587
19:08:30	4.1503	4.1503	4.1503	4.1503	500.0	4.1503
19:09:00	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
19:10:00	-
19:10:30	4.1701	4.1800	4.1701	4.1800	502.0	4.1701
19:11:00	4.1799	4.1799	4.1701	4.1701	500.1	4.1701
19:11:30	-
19:12:00	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
19:13:00	4.1500	4.1699	4.1500	4.1697	29304.1	4.1500
19:13:30	4.1696	4.1696	4.1500	4.1500	65144.1	4.1500
19:14:00	4.1501	4.1600	4.1495	4.1495	162084.0	4.1497
19:14:30	4.1495	4.1495	4.1495	4.1495	11839.0	4.1495
19:15:00	4.1496	4.1599	4.1495	4.1495	148511.1	4.1495
19:15:30	4.1496	4.1497	4.1490	4.1490	454134.3	4.1495
19:16:00	4.1410	4.1490	4.1300	4.1400	11713.7	4.1326
19:16:30	4.1302	4.1400	4.1302	4.1400	92563.1	4.1303
19:17:00	4.1400	4.1400	4.1300	4.1300	99098.1	4.1301
19:17:30	4.1303	4.1303	4.1252	4.1300	52891.1	4.1295
19:18:00	-
19:18:30	-
19:19:00	4.1253	4.1253	4.1253	4.1253	25906.0	4.1253
19:19:30	4.1253	4.1254	4.1200	4.1200	138366.3	4.1233
19:20:00	-
19:20:30	4.1191	4.1199	4.1100	4.1100	10912.0	4.1116
19:21:00	4.1100	4.1100	4.1090	4.1090	83995.2	4.1100
19:21:30	4.1100	4.1100	4.1010	4.1010	30961.6	4.1028
19:22:00	4.1089	4.1485	4.1010	4.1189	257226.3	4.1124
19:22:30	4.1107	4.1190	4.1010	4.1100	6399.9	4.1091
19:23:00	4.1100	4.1100	4.1100	4.1100	6282.0	4.1100
19:23:30	4.1100	4.1100	4.1100	4.1100	17362.0	4.1100
19:24:00	4.1101	4.1101	4.1001	4.1001	50339.0	4.1023
19:24:30	4.1000	4.1001	4.1000	4.1000	600097.6	4.1000
19:25:00	4.1000	4.1000	4.1000	4.1000	193231.0	4.1000
19:25:30	4.1000	4.1000	4.1000	4.1000	162269.0	4.1000
19:26:00	4.1000	4.1000	4.1000	4.1000	1045.0	4.1000
19:26:30	4.1000	4.1001	4.1000	4.1001	44450.0	4.1000
19:27:00	4.1001	4.1002	4.1001	4.1001	25066.0	4.1002
19:27:30	4.1002	4.1002	4.1002	4.1002	2500.0	4.1002
19:28:00	4.1050	4.1050	4.1001	4.1001	5063.0	4.1002
19:28:30	4.1001	4.1001	4.1001	4.1001	5160.0	4.1001
19:29:00	-
19:29:30	4.1003	4.1100	4.1003	4.1100	520.1	4.1007
19:30:00	4.1100	4.1200	4.1100	4.1200	6158.0	4.1107
19:30:30	4.1100	4.1100	4.1000	4.1000	63272.1	4.1054
19:31:00	4.1000	4.1000	4.0990	4.0990	42519.1	4.1000
19:31:30	4.0990	4.0990	4.0960	4.0960	5211.4	4.0961
19:32:00	4.0950	4.0950	4.0800	4.0800	53243.3	4.0821
19:32:30	4.0800	4.0800	4.0785	4.0785	426167.9	4.0799
19:33:00	4.0730	4.0785	4.0666	4.0785	37674.3	4.0770
19:33:30	4.0667	4.0667	4.0667	4.0667	23998.0	4.0667
19:34:00	4.0666	4.1000	4.0610	4.1000	286880.0	4.0687
19:34:30	4.0701	4.0900	4.0610	4.0610	7380.3	4.0846
19:35:00	4.0600	4.0610	4.0600	4.0610	113113.2	4.0606
19:35:30	4.0600	4.0600	4.0490	4.0490	453233.7	4.0502
19:36:00	4.0480	4.0480	4.0200	4.0200	110641.7	4.0313
19:36:30	4.0300	4.0390	4.0160	4.0160	221632.3	4.0161
19:37:00	4.0160	4.0160	4.0100	4.0100	161253.7	4.0117
19:37:30	4.0100	4.0100	4.0100	4.0100	95976.0	4.0100
19:38:00	4.0100	4.0100	4.0055	4.0055	243416.7	4.0063
19:38:30	4.0055	4.0055	4.0001	4.0001	357339.9	4.0013
19:39:00	4.0001	4.0001	4.0000	4.0000	141947.2	4.0000
19:39:30	4.0000	4.0010	4.0000	4.0000	490296.7	4.0000
19:40:00	4.0000	4.0010	4.0000	4.0000	537179.6	4.0000
19:40:30	3.9999	4.0000	3.9869	3.9898	152840.8	3.9943
19:41:00	4.0000	4.0000	3.9800	3.9820	345732.3	3.9830
19:41:30	3.9800	3.9999	3.9790	3.9790	129056.7	3.9806
19:42:00	3.9780	3.9780	3.9780	3.9780	6.0	3.9780
19:42:30	3.9610	3.9610	3.9400	3.9400	149618.6	3.9536
19:43:00	3.9400	3.9400	3.9400	3.9400	6809.0	3.9400
19:43:30	3.9390	3.9400	3.9010	3.9010	268167.4	3.9057
19:44:00	3.9010	3.9010	3.9000	3.9000	763724.5	3.9001
19:44:30	3.9000	3.9001	3.9000	3.9000	171311.7	3.9000
19:45:00	3.9000	3.9001	3.9000	3.9001	236920.1	3.9000
19:45:30	3.9000	3.9000	3.9000	3.9000	432968.1	3.9000
19:46:00	3.8999	3.8999	3.8800	3.8800	15453.4	3.8904
19:46:30	3.8900	3.8960	3.8900	3.8900	26264.0	3.8900
19:47:00	3.8800	3.8800	3.8760	3.8760	432.5	3.8792
19:47:30	3.8753	3.8753	3.8500	3.8500	269488.0	3.8520
19:48:00	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
19:49:00	3.8300	3.8310	3.8300	3.8300	105040.0	3.8300
19:49:30	3.8300	3.8500	3.8213	3.8500	42749.2	3.8280
19:50:00	3.8100	3.8760	3.8000	3.8000	612621.5	3.8294
19:50:30	3.8200	3.8399	3.8000	3.8100	442667.7	3.8170
19:51:00	3.8399	3.8790	3.8300	3.8790	270558.0	3.8520
19:51:30	3.8790	3.8960	3.8399	3.8960	534497.0	3.8722
19:52:00	3.8960	3.9070	3.8960	3.9070	37608.3	3.8996
19:52:30	3.9070	3.9980	3.9000	3.9980	313017.9	3.9159
19:53:00	3.9980	4.0000	3.9900	4.0000	585170.3	3.9970
19:53:30	4.0000	4.0086	4.0000	4.0086	179671.0	4.0009
19:54:00	4.0090	4.0190	4.0090	4.0190	43063.3	4.0113
19:54:30	4.0197	4.0290	4.0100	4.0100	84363.5	4.0170
19:55:00	4.0300	4.0500	4.0100	4.0500	350394.1	4.0213
19:55:30	4.0460	4.1000	4.0460	4.1000	115772.7	4.0888
19:56:00	4.1010	4.1100	4.1000	4.1000	107064.0	4.1031
19:56:30	4.1380	4.1500	4.1000	4.1000	165079.5	4.1271
19:57:00	4.1000	4.1000	4.0132	4.1000	189644.0	4.0403
19:57:30	4.1000	4.2000	4.1000	4.1000	129775.2	4.1200
19:58:00	4.0962	4.1000	4.0100	4.0500	149136.3	4.0175
19:58:30	4.0101	4.0101	3.9990	3.9990	670397.6	4.0051
19:59:00	3.9990	4.0000	3.9500	3.9700	260364.0	3.9814
19:59:30	3.9700	3.9800	3.9000	3.9001	447481.0	3.9153
20:00:00	3.9500	3.9800	3.9000	3.9000	286149.2	3.9042
20:00:30	3.9216	3.9300	3.8414	3.8500	223888.2	3.8618
20:01:00	3.8500	3.8500	3.8300	3.8300	168032.0	3.8320
20:01:30	3.8414	3.8499	3.8300	3.8300	369650.1	3.8321
20:02:00	3.8210	3.8450	3.8200	3.8450	93873.3	3.8275
20:02:30	3.8450	3.9800	3.8000	3.9100	468948.6	3.8598
20:03:00	3.9100	3.9800	3.8560	3.9100	9355.3	3.9100
20:03:30	3.9100	4.0000	3.9100	4.0000	53642.5	3.9795
20:04:00	4.0000	4.0000	3.9100	4.0000	168146.9	3.9567
20:04:30	3.9200	4.0000	3.9200	4.0000	9020.5	3.9512
20:05:00	3.9203	4.0220	3.9203	4.0000	53152.6	4.0054
20:05:30	4.0101	4.0300	3.9401	4.0200	122660.1	4.0239
20:06:00	4.0300	4.0760	4.0200	4.0760	115986.3	4.0322
20:06:30	4.0703	4.1000	4.0300	4.0999	131892.1	4.0661
20:07:00	4.0999	4.1000	4.0800	4.0800	86353.8	4.0996
20:07:30	4.0800	4.0999	4.0360	4.0360	292930.3	4.0558
20:08:00	4.0800	4.0800	4.0370	4.0790	44921.1	4.0590
20:08:30	4.0700	4.0700	4.0698	4.0698	1363.0	4.0698
20:09:00	4.0600	4.0600	4.0500	4.0500	9201.0	4.0501
20:09:30	4.0500	4.0600	4.0000	4.0000	282907.7	4.0347
20:10:00	4.0100	4.0370	4.0000	4.0000	49357.2	4.0004
20:10:30	3.9990	4.0100	3.9736	4.0000	251467.1	3.9992
20:11:00	4.0000	4.0001	4.0000	4.0001	36274.4	4.0001
20:11:30	4.0001	4.0001	4.0000	4.0000	69722.9	4.0001
20:12:00	4.0000	4.0000	3.9930	4.0000	25680.5	3.9999
20:12:30	3.9920	3.9920	3.9200	3.9200	96164.5	3.9513
20:13:00	3.9400	3.9880	3.9000	3.9300	124107.4	3.9566
20:13:30	3.9301	3.9800	3.9301	3.9800	570.0	3.9351
20:14:00	3.9800	3.9900	3.9101	3.9900	45789.6	3.9808
20:14:30	3.9900	3.9900	3.9800	3.9800	70500.0	3.9804
20:15:00	3.9801	3.9920	3.9800	3.9800	8523.1	3.9803
20:15:30	3.9700	3.9700	3.9400	3.9500	4540.2	3.9436
20:16:00	3.9500	4.0000	3.9500	4.0000	40041.1	3.9875
20:16:30	4.0000	4.0280	4.0000	4.0280	1323.0	4.0109
20:17:00	4.0280	4.0280	4.0199	4.0199	11050.1	4.0268
20:17:30	4.0100	4.0100	3.9900	4.0001	132179.7	4.0018
20:18:00	4.0001	4.0100	3.9621	3.9621	122484.4	3.9965
20:18:30	3.9621	4.0000	3.9621	4.0000	36656.2	3.9896
20:19:00	4.0100	4.0410	4.0100	4.0410	13851.6	4.0267
20:19:30	4.0410	4.0460	4.0000	4.0460	55098.0	4.0222
20:20:00	4.0460	4.0460	4.0000	4.0300	50000.3	4.0042
20:20:30	4.0250	4.0510	4.0009	4.0510	134300.9	4.0357
20:21:00	4.0510	4.0560	4.0009	4.0400	66331.4	4.0435
20:21:30	4.0301	4.0400	4.0200	4.0400	50378.2	4.0344
20:22:00	4.0400	4.0400	4.0201	4.0202	63427.6	4.0388
20:22:30	4.0201	4.0400	4.0000	4.0000	141668.9	4.0120
20:23:00	4.0001	4.0002	4.0001	4.0002	56250.2	4.0001
20:23:30	4.0005	4.0100	4.0000	4.0000	53555.1	4.0004
20:24:00	4.0000	4.0300	3.9860	3.9860	85453.9	4.0091
20:24:30	3.9860	4.0200	3.9860	4.0200	20155.1	3.9920
20:25:00	4.0100	4.0100	4.0015	4.0015	1649.4	4.0015
20:25:30	4.0100	4.0100	4.0000	4.0100	117062.1	4.0004
20:26:00	-
20:26:30	4.0100	4.0499	4.0100	4.0300	251801.2	4.0457
20:27:00	4.0200	4.0200	3.9877	3.9877	52843.0	3.9971
20:27:30	3.9877	3.9878	3.9873	3.9873	28088.5	3.9877
20:28:00	3.9870	3.9870	3.9740	3.9740	43854.1	3.9797
20:28:30	3.9730	3.9730	3.9500	3.9500	65091.1	3.9589
20:29:00	3.9490	3.9500	3.9420	3.9500	31029.0	3.9461
20:29:30	3.9500	3.9660	3.9230	3.9230	96949.5	3.9368
20:30:00	3.9221	3.9221	3.9200	3.9200	10911.0	3.9200
20:30:30	3.9180	3.9180	3.9000	3.9000	73323.4	3.9000
20:31:00	3.9000	3.9000	3.8800	3.8800	164922.1	3.8992
20:31:30	3.8801	3.9000	3.8801	3.9000	50536.2	3.8998
20:32:00	3.9001	3.9200	3.9001	3.9200	21422.9	3.9010
20:32:30	3.9300	3.9300	3.9300	3.9300	20020.1	3.9300
20:33:00	3.9300	3.9300	3.9000	3.9299	64136.5	3.9281
20:33:30	3.9101	3.9298	3.9101	3.9297	30949.0	3.9294
20:34:00	3.9101	3.9101	3.9101	3.9101	27503.0	3.9101
20:34:30	3.9100	3.9100	3.9000	3.9000	44534.1	3.9037
20:35:00	3.9000	3.9001	3.8800	3.8995	102233.5	3.8968
20:35:30	3.8800	3.8800	3.8700	3.8800	124792.6	3.8784
20:36:00	3.8800	3.8800	3.8689	3.8700	24751.5	3.8712
20:36:30	3.8700	3.8700	3.8600	3.8600	55792.0	3.8699
20:37:00	3.8600	3.8700	3.8501	3.8580	119472.8	3.8552
20:37:30	3.8700	3.8700	3.8500	3.8500	142663.0	3.8518
20:38:00	3.8500	3.8500	3.8440	3.8440	27944.0	3.8491
20:38:30	3.8441	3.8499	3.8441	3.8490	139275.0	3.8490
20:39:00	3.8499	3.8499	3.8440	3.8440	18474.0	3.8472
20:39:30	3.8431	3.8431	3.8103	3.8103	14084.7	3.8195
20:40:00	3.8200	3.8430	3.8000	3.8100	742899.4	3.8357
20:40:30	3.8100	3.8100	3.8000	3.8001	177638.2	3.8000
20:41:00	3.8000	3.8000	3.7974	3.7974	54618.8	3.8000
20:41:30	3.7700	3.8000	3.7611	3.8000	47538.9	3.7866
20:42:00	3.7975	3.7975	3.7975	3.7975	1204.0	3.7975
20:42:30	3.7800	3.8000	3.7611	3.7611	67380.8	3.7852
20:43:00	3.7611	3.7611	3.7610	3.7610	1079.9	3.7611
20:43:30	3.7610	3.7611	3.7560	3.7560	63371.9	3.7580
20:44:00	3.7550	3.7600	3.7401	3.7600	97659.8	3.7498
20:44:30	3.7401	3.7401	3.7400	3.7400	65803.2	3.7401
20:45:00	3.7100	3.7401	3.7010	3.7010	624075.3	3.7026
20:45:30	3.7400	3.7500	3.7100	3.7100	142432.6	3.7151
20:46:00	3.7493	3.7730	3.7119	3.7500	129299.2	3.7495
20:46:30	3.7600	3.7640	3.7500	3.7600	57175.0	3.7547
20:47:00	3.7600	3.7600	3.7500	3.7500	72941.2	3.7508
20:47:30	3.7500	3.7500	3.7011	3.7011	86230.1	3.7186
20:48:00	-
20:48:30	3.7013	3.7200	3.7010	3.7099	656096.2	3.7019
20:49:00	3.7010	3.7200	3.7010	3.7010	56955.1	3.7011
20:49:30	3.7101	3.7400	3.7101	3.7400	540.2	3.7120
20:50:00	3.7498	3.7499	3.7100	3.7100	54854.0	3.7115
20:50:30	3.7101	3.7101	3.7013	3.7013	5601.2	3.7096
20:51:00	3.7101	3.7400	3.7101	3.7400	50476.1	3.7392
20:51:30	3.7401	3.7790	3.7401	3.7790	155442.2	3.7632
20:52:00	3.7790	3.7890	3.7790	3.7890	83627.9	3.7835
20:52:30	3.7870	3.7980	3.7800	3.7980	21143.2	3.7883
20:53:00	3.7990	3.8120	3.7990	3.8120	813.4	3.8058
20:53:30	3.8130	3.8290	3.8130	3.8290	6606.8	3.8235
20:54:00	3.8410	3.8500	3.8290	3.8400	89646.8	3.8394
20:54:30	3.8400	3.8400	3.8300	3.8300	60442.0	3.8306
20:55:00	3.8300	3.8401	3.8300	3.8401	58369.6	3.8302
20:55:30	3.8300	3.8300	3.8000	3.8000	2740.9	3.8057
20:56:00	3.7904	3.7904	3.7700	3.7900	52422.3	3.7760
20:56:30	3.7700	3.7700	3.7101	3.7101	102220.1	3.7475
20:57:00	3.7300	3.8000	3.7300	3.7800	26666.5	3.7723
20:57:30	3.7701	3.8000	3.7200	3.8000	56468.9	3.7734
20:58:00	3.8010	3.8210	3.8010	3.8210	992.5	3.8114
20:58:30	3.8220	3.8500	3.8220	3.8500	89254.0	3.8360
20:59:00	3.8500	3.8740	3.8500	3.8700	21863.3	3.8673
20:59:30	3.8701	3.8800	3.8121	3.8121	38582.0	3.8586
21:00:00	3.8300	3.8800	3.8100	3.8600	150328.3	3.8390
21:00:30	3.8600	3.8600	3.8600	3.8600	6906.6	3.8600
21:01:00	3.8700	3.8801	3.8700	3.8801	13244.2	3.8708
21:01:30	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
21:02:30	3.8811	3.8930	3.8811	3.8930	21749.2	3.8865
21:03:00	3.8940	3.9200	3.8940	3.9200	109451.1	3.9012
21:03:30	3.9230	3.9580	3.9230	3.9580	62775.0	3.9544
21:04:00	3.9503	3.9600	3.9400	3.9600	92519.1	3.9566
21:04:30	3.9499	3.9600	3.9000	3.9000	166649.4	3.9290
21:05:00	3.9000	3.9300	3.8800	3.9000	38130.1	3.9000
21:05:30	3.8901	3.9500	3.8800	3.9000	134122.0	3.9081
21:06:00	3.9000	3.9100	3.8800	3.9000	28427.3	3.8945
21:06:30	3.8900	3.8900	3.8700	3.8701	22956.0	3.8704
21:07:00	3.8701	3.8800	3.8700	3.8701	75119.8	3.8702
21:07:30	3.8701	3.9000	3.8700	3.8702	68611.5	3.8825
21:08:00	3.8700	3.9000	3.8580	3.8583	149138.7	3.8869
21:08:30	3.8583	3.9000	3.8583	3.8800	9696.7	3.8725
21:09:00	3.8800	3.9000	3.8600	3.8601	25366.9	3.8877
21:09:30	3.8601	3.8700	3.8600	3.8700	8452.9	3.8617
21:10:00	3.8700	3.8700	3.8600	3.8600	80920.3	3.8633
21:10:30	3.8600	3.8700	3.8600	3.8700	12397.9	3.8602
21:11:00	3.8700	3.8700	3.8700	3.8700	197.0	3.8700
21:11:30	3.8603	3.8800	3.8601	3.8800	90547.9	3.8603
21:12:00	3.8900	3.9000	3.8604	3.9000	280968.4	3.8944
21:12:30	3.9001	3.9187	3.8900	3.8900	129402.8	3.9038
21:13:00	3.8900	3.8999	3.8900	3.8999	2935.0	3.8971
21:13:30	3.8801	3.8999	3.8801	3.8998	42818.0	3.8997
21:14:00	3.8998	3.9288	3.8997	3.9288	46944.8	3.9060
21:14:30	3.9100	3.9300	3.8999	3.8999	32653.1	3.9245
21:15:00	3.9100	3.9300	3.8998	3.9298	237712.4	3.9138
21:15:30	3.9101	3.9600	3.9101	3.9370	197668.1	3.9468
21:16:00	3.9370	3.9370	3.9110	3.9110	3830.3	3.9182
21:16:30	3.9190	3.9500	3.9190	3.9500	82404.0	3.9311
21:17:00	3.9200	3.9200	3.9200	3.9200	114443.8	3.9200
21:17:30	3.9201	3.9500	3.9201	3.9485	60847.1	3.9488
21:18:00	3.9485	3.9485	3.9485	3.9485	11816.9	3.9485
21:18:30	3.9400	3.9500	3.9400	3.9499	12263.1	3.9495
21:19:00	3.9499	3.9500	3.9499	3.9500	29496.5	3.9499
21:19:30	3.9501	3.9780	3.9501	3.9780	69728.0	3.9722
21:20:00	3.9700	3.9700	3.9700	3.9700	7062.0	3.9700
21:20:30	3.9601	3.9700	3.9600	3.9600	31559.1	3.9698
21:21:00	3.9603	3.9820	3.9500	3.9700	91655.2	3.9631
21:21:30	3.9500	3.9700	3.9500	3.9500	74910.7	3.9698
21:22:00	3.9600	3.9699	3.9500	3.9500	40314.2	3.9586
21:22:30	3.9500	3.9500	3.9500	3.9500	289116.1	3.9500
21:23:00	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
21:24:00	3.9500	3.9600	3.9500	3.9600	829.2	3.9503
21:24:30	3.9601	3.9699	3.9601	3.9699	8369.6	3.9693
21:25:00	3.9600	3.9690	3.9500	3.9500	56314.9	3.9550
21:25:30	3.9500	4.0000	3.9190	3.9300	76460.5	3.9523
21:26:00	3.9190	3.9190	3.9190	3.9190	1661.0	3.9190
21:26:30	3.9300	3.9300	3.9000	3.9000	94752.8	3.9042
21:27:00	3.8940	3.9000	3.8800	3.8800	352292.2	3.8802
21:27:30	3.8791	3.8791	3.8600	3.8600	103755.8	3.8695
21:28:00	3.8600	3.8800	3.8562	3.8562	42101.6	3.8643
21:28:30	3.8561	3.8561	3.8480	3.8480	34495.8	3.8514
21:29:00	3.8480	3.8480	3.8380	3.8380	32104.5	3.8385
21:29:30	3.8380	3.8480	3.8340	3.8400	72900.0	3.8375
21:30:00	3.8400	3.8800	3.8400	3.8800	33584.0	3.8413
21:30:30	-
21:31:00	-
21:31:30	3.8799	3.8799	3.8799	3.8799	26.0	3.8799
21:32:00	-
21:32:30	3.8601	3.8800	3.8601	3.8800	6719.0	3.8785
21:33:00	3.8800	3.8900	3.8800	3.8900	12634.6	3.8800
21:33:30	3.8850	3.8851	3.8800	3.8851	10500.0	3.8802
21:34:00	3.8900	3.9000	3.8900	3.9000	55463.3	3.8981
21:34:30	3.9001	3.9040	3.9001	3.9040	547.9	3.9004
21:35:00	3.9050	3.9050	3.9050	3.9050	48.0	3.9050
21:35:30	3.9060	3.9145	3.9060	3.9060	2048.3	3.9094
21:36:00	3.9100	3.9140	3.8901	3.9022	60325.9	3.8948
21:36:30	3.9023	3.9240	3.9023	3.9240	27151.1	3.9144
21:37:00	3.9250	3.9340	3.9100	3.9240	74316.7	3.9241
21:37:30	3.9200	3.9560	3.9200	3.9500	253550.9	3.9500
21:38:00	3.9500	3.9500	3.9400	3.9400	143863.8	3.9500
21:38:30	3.9400	3.9400	3.9151	3.9151	10000.0	3.9152
21:39:00	-
21:39:30	3.9151	3.9480	3.9151	3.9401	30746.0	3.9320
21:40:00	3.9300	3.9300	3.9299	3.9299	1677.1	3.9299
21:40:30	3.9201	3.9300	3.9100	3.9200	81977.1	3.9241
21:41:00	3.9300	3.9300	3.9200	3.9200	1482.9	3.9200
21:41:30	3.9160	3.9160	3.9000	3.9000	185568.4	3.9066
21:42:00	3.8977	3.9000	3.8977	3.9000	2564.0	3.8996
21:42:30	-
21:43:00	3.8976	3.8976	3.8900	3.8900	20.2	3.8900
21:43:30	3.8800	3.8800	3.8700	3.8700	470.9	3.8741
21:44:00	-
21:44:30	3.8691	3.8700	3.8500	3.8700	157886.0	3.8518
21:45:00	3.8500	3.8700	3.8490	3.8700	5018.2	3.8491
21:45:30	3.8700	3.8700	3.8600	3.8600	24599.0	3.8629
21:46:00	3.8601	3.8601	3.8600	3.8600	3100.1	3.8601
21:46:30	3.8600	3.8601	3.8600	3.8601	75052.4	3.8600
21:47:00	3.8600	3.8601	3.8600	3.8601	48797.6	3.8600
21:47:30	3.8601	3.8602	3.8601	3.8602	500.1	3.8602
21:48:00	3.8612	3.8900	3.8612	3.8900	1689.0	3.8725
21:48:30	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
21:49:30	3.8611	3.8612	3.8600	3.8600	190444.9	3.8602
21:50:00	3.8600	3.8800	3.8600	3.8700	126065.1	3.8738
21:50:30	3.8601	3.8698	3.8601	3.8698	4920.0	3.8688
21:51:00	3.8698	3.8698	3.8698	3.8698	22634.9	3.8698
21:51:30	-
21:52:00	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
21:53:00	3.8530	3.8700	3.8502	3.8700	47224.2	3.8527
21:53:30	3.8601	3.8698	3.8601	3.8698	4117.0	3.8686
21:54:00	3.8601	3.8601	3.8600	3.8600	5433.0	3.8600
21:54:30	3.8602	3.8700	3.8602	3.8700	505.0	3.8603
21:55:00	3.8700	3.8800	3.8700	3.8800	111246.3	3.8700
21:55:30	3.8702	3.8800	3.8702	3.8800	20519.9	3.8798
21:56:00	3.8891	3.8891	3.8891	3.8891	20000.1	3.8891
21:56:30	3.8892	3.9160	3.8892	3.9160	130459.0	3.9024
21:57:00	3.9160	3.9160	3.9160	3.9160	10351.0	3.9160
21:57:30	3.9001	3.9200	3.9001	3.9100	55126.1	3.9178
21:58:00	3.9100	3.9100	3.9100	3.9100	61.9	3.9100
21:58:30	3.9100	3.9100	3.9000	3.9000	51339.0	3.9065
21:59:00	3.9000	3.9000	3.9000	3.9000	47605.0	3.9000
21:59:30	3.9002	3.9250	3.9002	3.9250	27313.2	3.9195
22:00:00	3.9260	3.9580	3.9260	3.9580	113211.5	3.9412
22:00:30	3.9401	3.9650	3.9400	3.9650	183405.0	3.9573
22:01:00	3.9650	3.9650	3.9645	3.9650	38099.8	3.9648
22:01:30	3.9649	3.9650	3.9400	3.9600	45437.4	3.9616
22:02:00	3.9650	3.9650	3.9600	3.9650	32282.4	3.9643
22:02:30	3.9600	3.9660	3.9600	3.9660	13997.1	3.9620
22:03:00	3.9660	3.9670	3.9600	3.9670	6348.4	3.9631
22:03:30	3.9660	3.9660	3.9600	3.9600	1541.1	3.9606
22:04:00	3.9600	3.9600	3.9400	3.9599	13651.4	3.9480
22:04:30	3.9401	3.9500	3.9401	3.9500	7528.0	3.9494
22:05:00	3.9400	3.9400	3.9000	3.9000	48118.1	3.9021
22:05:30	3.9001	3.9200	3.9000	3.9000	10066.0	3.9001
22:06:00	3.9100	3.9100	3.8971	3.9000	95500.0	3.9001
22:06:30	3.9001	3.9001	3.9001	3.9001	4918.6	3.9001
22:07:00	3.9003	3.9003	3.8961	3.9003	32097.3	3.9000
22:07:30	3.8600	3.8962	3.8503	3.8900	595991.5	3.8526
22:08:00	3.8900	3.9003	3.8559	3.8603	454815.4	3.8598
22:08:30	3.8603	3.8900	3.8603	3.8900	7590.3	3.8796
22:09:00	3.8900	3.8900	3.8900	3.8900	47282.0	3.8900
22:09:30	3.8901	3.8901	3.8900	3.8901	10002.1	3.8900
22:10:00	3.8901	3.8950	3.8901	3.8901	20209.0	3.8911
22:10:30	3.8801	3.8900	3.8801	3.8900	3960.0	3.8887
22:11:00	3.8900	3.8900	3.8722	3.8722	2132.0	3.8847
22:11:30	3.8801	3.9000	3.8620	3.9000	59092.2	3.8759
22:12:00	3.9100	3.9180	3.9002	3.9180	55403.9	3.9057
22:12:30	3.9000	3.9000	3.9000	3.9000	900.1	3.9000
22:13:00	-
22:13:30	3.9002	3.9002	3.9002	3.9002	2500.0	3.9002
22:14:00	3.9100	3.9200	3.9100	3.9200	43795.2	3.9178
22:14:30	3.9202	3.9210	3.9202	3.9210	13363.0	3.9210
22:15:00	3.9210	3.9210	3.9210	3.9210	1364.9	3.9210
22:15:30	-
22:16:00	-
22:16:30	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
22:17:30	3.9101	3.9300	3.9101	3.9300	1108.0	3.9157
22:18:00	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
22:19:00	3.9340	3.9375	3.9001	3.9001	38452.1	3.9196
22:19:30	3.9002	3.9200	3.9002	3.9100	678.1	3.9051
22:20:00	3.9001	3.9001	3.8800	3.8800	78480.4	3.8910
22:20:30	3.8801	3.9100	3.8800	3.8800	59318.8	3.8901
22:21:00	3.8700	3.8997	3.8616	3.8997	22602.0	3.8687
22:21:30	3.8621	3.8800	3.8621	3.8630	19703.7	3.8630
22:22:00	3.8704	3.8993	3.8620	3.8993	70486.1	3.8649
22:22:30	3.8801	3.8801	3.8801	3.8801	50.0	3.8801
22:23:00	3.8800	3.8993	3.8620	3.8620	37249.3	3.8982
22:23:30	3.8620	3.8621	3.8602	3.8602	74056.8	3.8610
22:24:00	3.8602	3.8621	3.8600	3.8600	50035.4	3.8600
22:24:30	3.8590	3.8590	3.8432	3.8432	38706.1	3.8448
22:25:00	3.8432	3.8441	3.8432	3.8441	6569.7	3.8434
22:25:30	3.8442	3.8450	3.8442	3.8450	2142.7	3.8448
22:26:00	3.8591	3.8591	3.8500	3.8500	54466.0	3.8508
22:26:30	3.8454	3.8501	3.8454	3.8501	36436.0	3.8500
22:27:00	3.8600	3.8698	3.8501	3.8501	79111.0	3.8623
22:27:30	3.8502	3.8503	3.8502	3.8502	17170.0	3.8503
22:28:00	-
22:28:30	3.8503	3.8898	3.8503	3.8898	250000.0	3.8843
22:29:00	3.8700	3.8700	3.8700	3.8700	20.1	3.8700
22:29:30	3.8600	3.8600	3.8600	3.8600	8020.1	3.8600
22:30:00	-
22:30:30	3.8502	3.8599	3.8502	3.8502	3571.0	3.8503
22:31:00	3.8502	3.8550	3.8390	3.8390	99356.6	3.8449
22:31:30	3.8380	3.8380	3.8100	3.8100	127511.0	3.8157
22:32:00	3.8090	3.8090	3.8012	3.8021	139759.6	3.8028
22:32:30	3.8022	3.8070	3.8022	3.8070	196126.0	3.8049
22:33:00	-
22:33:30	3.8100	3.8100	3.8100	3.8100	24955.0	3.8100
22:34:00	3.8070	3.8071	3.8000	3.8000	434562.5	3.8022
22:34:30	3.8000	3.8000	3.8000	3.8000	824248.0	3.8000
22:35:00	3.8000	3.8000	3.7500	3.7510	118350.2	3.7747
22:35:30	3.7516	3.7520	3.7516	3.7520	85256.0	3.7518
22:36:00	3.7526	3.7600	3.7500	3.7600	216659.1	3.7524
22:36:30	3.7500	3.7500	3.7300	3.7300	135478.1	3.7301
22:37:00	3.7300	3.7300	3.7120	3.7120	70831.6	3.7272
22:37:30	3.7121	3.7122	3.7121	3.7122	43096.0	3.7121
22:38:00	3.7200	3.7200	3.7132	3.7132	76195.0	3.7163
22:38:30	3.7133	3.7397	3.7130	3.7200	247997.0	3.7198
22:39:00	3.7200	3.7498	3.7133	3.7152	31880.1	3.7293
22:39:30	3.7152	3.7200	3.7136	3.7136	190350.9	3.7143
22:40:00	3.7154	3.7290	3.7151	3.7152	175419.2	3.7153
22:40:30	3.7152	3.7400	3.7151	3.7151	98189.5	3.7267
22:41:00	3.7300	3.7300	3.7070	3.7070	100151.8	3.7086
22:41:30	3.7071	3.7100	3.7000	3.7000	302731.3	3.7002
22:42:00	3.7000	3.7000	3.6800	3.6800	227125.6	3.6875
22:42:30	3.6800	3.6800	3.6500	3.6500	85692.0	3.6636
22:43:00	3.6500	3.6500	3.6430	3.6431	280591.5	3.6459
22:43:30	3.6430	3.6430	3.6150	3.6150	197136.0	3.6420
22:44:00	3.6150	3.6300	3.6010	3.6300	408028.4	3.6113
22:44:30	3.6300	3.6301	3.6100	3.6200	132252.5	3.6270
22:45:00	3.6300	3.6300	3.6300	3.6300	10100.0	3.6300
22:45:30	3.6200	3.6300	3.6020	3.6300	215322.0	3.6111
22:46:00	3.6100	3.6100	3.6100	3.6100	20.1	3.6100
22:46:30	3.6012	3.6035	3.6011	3.6035	180885.5	3.6027
22:47:00	3.6200	3.6301	3.6200	3.6301	18544.4	3.6300
22:47:30	3.6374	3.7084	3.6374	3.7000	157850.4	3.6775
22:48:00	3.7042	3.7170	3.7000	3.7170	38649.2	3.7133
22:48:30	3.7170	3.7259	3.7000	3.7259	180162.5	3.7105
22:49:00	3.7260	3.7400	3.7000	3.7100	154605.7	3.7180
22:49:30	3.7150	3.7490	3.6401	3.6401	185370.3	3.7081
22:50:00	3.6600	3.7345	3.6600	3.7345	8000.0	3.7337
22:50:30	3.7200	3.7299	3.7100	3.7100	68779.7	3.7136
22:51:00	3.7100	3.7299	3.7100	3.7299	94345.5	3.7296
22:51:30	3.7101	3.7510	3.7101	3.7510	179764.1	3.7470
22:52:00	3.7519	3.7800	3.7519	3.7800	50076.1	3.7650
22:52:30	3.7801	3.7810	3.7522	3.7700	46541.4	3.7730
22:53:00	3.7698	3.7698	3.7080	3.7697	108248.4	3.7091
22:53:30	3.7501	3.7501	3.7001	3.7200	6707.5	3.7183
22:54:00	3.7100	3.7100	3.7000	3.7000	390675.0	3.7037
22:54:30	3.6990	3.6990	3.6900	3.6900	36768.5	3.6901
22:55:00	3.6900	3.6900	3.6890	3.6890	21049.1	3.6900
22:55:30	3.6890	3.7000	3.6802	3.6900	302065.3	3.6935
22:56:00	3.6810	3.6900	3.6800	3.6822	50602.0	3.6803
22:56:30	3.6900	3.7399	3.6900	3.7000	187949.0	3.7187
22:57:00	3.7200	3.7200	3.7000	3.7000	139824.1	3.7002
22:57:30	3.7000	3.7200	3.7000	3.7200	10510.0	3.7191
22:58:00	3.7100	3.7100	3.7003	3.7003	37536.0	3.7030
22:58:30	3.7081	3.7390	3.7081	3.7390	111200.8	3.7301
22:59:00	3.7390	3.7400	3.7390	3.7400	50755.2	3.7400
22:59:30	3.7400	3.7560	3.7400	3.7560	28185.3	3.7401
23:00:00	3.7569	3.7800	3.7569	3.7600	247785.1	3.7747
23:00:30	3.7560	3.8300	3.7560	3.7988	131501.5	3.7884
23:01:00	3.7988	3.8000	3.7824	3.7825	191658.2	3.7994
23:01:30	3.7827	3.8000	3.7801	3.7801	47126.8	3.7979
23:02:00	3.7963	3.7963	3.7800	3.7800	39265.7	3.7800
23:02:30	3.7800	3.7800	3.7500	3.7600	76738.2	3.7612
23:03:00	3.7600	3.7724	3.7325	3.7325	38443.5	3.7570
23:03:30	3.7351	3.7352	3.7300	3.7352	55574.4	3.7332
23:04:00	3.7260	3.7499	3.7160	3.7499	162977.8	3.7396
23:04:30	3.7500	3.7500	3.7499	3.7499	5284.0	3.7499
23:05:00	3.7500	3.7500	3.7499	3.7499	31910.0	3.7499
23:05:30	3.7401	3.7499	3.7204	3.7204	26186.0	3.7295
23:06:00	3.7300	3.7300	3.7202	3.7202	82279.0	3.7209
23:06:30	-
23:07:00	3.7202	3.7203	3.7202	3.7203	37270.0	3.7202
23:07:30	3.7202	3.7203	3.7200	3.7203	52647.0	3.7202
23:08:00	3.7300	3.7300	3.7300	3.7300	20.1	3.7300
23:08:30	3.7301	3.7492	3.7301	3.7492	65487.0	3.7476
23:09:00	3.7492	3.7690	3.7492	3.7690	58399.8	3.7612
23:09:30	3.7690	3.7690	3.7500	3.7500	39245.0	3.7689
23:10:00	3.7500	3.7500	3.7304	3.7304	559.0	3.7335
23:10:30	3.7305	3.7305	3.7304	3.7305	12678.8	3.7305
23:11:00	3.7400	3.7498	3.7304	3.7325	44615.2	3.7316
23:11:30	3.7326	3.7500	3.7326	3.7350	81461.1	3.7497
23:12:00	3.7350	3.7350	3.7326	3.7326	14807.0	3.7329
23:12:30	3.7341	3.7789	3.7304	3.7600	215815.2	3.7582
23:13:00	3.7699	3.7699	3.7307	3.7307	56748.8	3.7328
23:13:30	-
23:14:00	-
23:14:30	-
23:15:00	3.7400	3.7400	3.7140	3.7140	103377.9	3.7271
23:15:30	3.7140	3.7145	3.7140	3.7141	37941.0	3.7141
23:16:00	3.7230	3.7300	3.7230	3.7300	17412.2	3.7230
23:16:30	3.7300	3.7500	3.7300	3.7500	16463.2	3.7428
23:17:00	3.7500	3.7500	3.7238	3.7238	2879.8	3.7378
23:17:30	3.7236	3.7475	3.7236	3.7325	6224.5	3.7331
23:18:00	3.7500	3.7789	3.7400	3.7789	77800.2	3.7679
23:18:30	3.7481	3.7800	3.7481	3.7800	153791.6	3.7773
23:19:00	3.7800	3.7801	3.7400	3.7700	10663.9	3.7797
23:19:30	3.7700	3.7700	3.7400	3.7401	1153.0	3.7406
23:20:00	3.7401	3.7600	3.7401	3.7597	16418.8	3.7544
23:20:30	3.7598	3.7598	3.7500	3.7598	2250.4	3.7522
23:21:00	3.7601	3.7800	3.7600	3.7800	150442.6	3.7677
23:21:30	3.7800	3.7880	3.7800	3.7800	376802.8	3.7824
23:22:00	3.7880	3.7979	3.7880	3.7977	37156.1	3.7976
23:22:30	3.7977	3.7980	3.7805	3.7980	166469.5	3.7974
23:23:00	3.7980	3.7980	3.7980	3.7980	115043.2	3.7980
23:23:30	3.7981	3.8000	3.7981	3.8000	25434.5	3.7997
23:24:00	3.8000	3.8100	3.8000	3.8100	1595.2	3.8080
23:24:30	3.8101	3.8194	3.8098	3.8098	20515.4	3.8123
23:25:00	3.8005	3.8095	3.8001	3.8088	47145.3	3.8010
23:25:30	3.8088	3.8095	3.8088	3.8088	96110.0	3.8089
23:26:00	3.8088	3.8300	3.8088	3.8300	78083.9	3.8174
23:26:30	3.8300	3.8300	3.8298	3.8298	26097.3	3.8299
23:27:00	3.8299	3.8339	3.8299	3.8339	145057.7	3.8301
23:27:30	3.8339	3.8420	3.8339	3.8420	110277.9	3.8388
23:28:00	3.8430	3.8669	3.8430	3.8540	101925.9	3.8575
23:28:30	3.8550	3.8779	3.8500	3.8750	307482.9	3.8657
23:29:00	3.8779	3.8870	3.8779	3.8799	289664.7	3.8798
23:29:30	3.8880	3.8940	3.8880	3.8940	448906.6	3.8896
23:30:00	3.8940	3.9060	3.8940	3.9060	182904.9	3.8978
23:30:30	3.9670	3.9899	3.9000	3.9700	283325.0	3.9535
23:31:00	3.9500	3.9687	3.8800	3.9490	150438.3	3.9505
23:31:30	3.9490	3.9670	3.9490	3.9670	122106.0	3.9561
23:32:00	3.9669	3.9899	3.9400	3.9899	374683.2	3.9708
23:32:30	3.9890	4.0040	3.9700	4.0040	210016.0	3.9848
23:33:00	4.0050	4.0150	4.0045	4.0150	970.6	4.0100
23:33:30	4.0630	4.0999	4.0150	4.0900	34943.3	4.0975
23:34:00	4.0999	4.1525	4.0900	4.1525	312029.5	4.1036
23:34:30	4.1525	4.1890	4.1400	4.1525	167580.4	4.1583
23:35:00	4.1525	4.1700	4.0900	4.1500	142068.6	4.1537
23:35:30	4.1501	4.1800	4.1500	4.1700	155118.4	4.1706
23:36:00	4.1800	4.2000	4.1700	4.2000	178773.0	4.1950
23:36:30	4.2000	4.2220	4.1990	4.2100	126320.3	4.2092
23:37:00	4.2090	4.2300	4.2090	4.2298	274752.8	4.2185
23:37:30	4.2900	4.3000	4.2200	4.2989	172601.8	4.2437
23:38:00	4.2900	4.2997	4.2000	4.2000	98561.7	4.2381
23:38:30	4.2000	4.2000	4.0900	4.1000	188235.7	4.1187
23:39:00	4.0400	4.0499	3.9900	3.9900	487556.0	3.9991
23:39:30	3.9900	4.0499	3.9900	4.0000	221015.3	3.9937
23:40:00	3.9996	4.0000	3.9500	3.9999	6141.3	3.9933
23:40:30	3.9801	3.9801	3.9801	3.9801	500.0	3.9801
23:41:00	3.9802	4.0000	3.9301	3.9301	183938.5	3.9569
23:41:30	3.9301	3.9960	3.9260	3.9960	145335.8	3.9337
23:42:00	3.9960	3.9989	3.9301	3.9301	371587.8	3.9399
23:42:30	3.9301	3.9301	3.9200	3.9200	33674.5	3.9225
23:43:00	3.9190	3.9300	3.9100	3.9100	309463.1	3.9252
23:43:30	3.9151	3.9780	3.9050	3.9303	394343.4	3.9282
23:44:00	3.9303	3.9820	3.9302	3.9401	26117.4	3.9501
23:44:30	3.9400	3.9500	3.9301	3.9301	145028.2	3.9321
23:45:00	3.9301	3.9302	3.9000	3.9000	181160.6	3.9223
23:45:30	3.8990	3.8990	3.8617	3.8617	102935.7	3.8634
23:46:00	3.8672	3.8800	3.8672	3.8717	160202.0	3.8704
23:46:30	3.8718	3.9299	3.8717	3.9003	155582.5	3.9042
23:47:00	3.9003	3.9299	3.9003	3.9003	41041.9	3.9024
23:47:30	3.9101	3.9295	3.8813	3.9000	77978.6	3.8986
23:48:00	3.8816	3.9000	3.8813	3.9000	347744.2	3.8817
23:48:30	3.8814	3.9000	3.8800	3.8800	203158.3	3.8819
23:49:00	3.8810	3.8810	3.8800	3.8800	483143.1	3.8800
23:49:30	3.8800	3.8900	3.8799	3.8799	165686.0	3.8803
23:50:00	3.8700	3.8700	3.8560	3.8570	289605.0	3.8616
23:50:30	3.8569	3.8569	3.8370	3.8370	10490.3	3.8464
23:51:00	3.8370	3.8899	3.8340	3.8359	674096.2	3.8386
23:51:30	3.8360	3.8500	3.8359	3.8359	159127.2	3.8360
23:52:00	3.8301	3.8301	3.8170	3.8170	30827.6	3.8249
23:52:30	3.8161	3.8200	3.8004	3.8200	206132.6	3.8118
23:53:00	3.8004	3.8190	3.8004	3.8013	81978.5	3.8076
23:53:30	3.8013	3.8299	3.8010	3.8013	133244.0	3.8078
23:54:00	3.8013	3.8600	3.7951	3.7951	319581.7	3.8008
23:54:30	3.7951	3.7960	3.7951	3.7960	635.0	3.7953
23:55:00	3.7960	3.7960	3.7784	3.7800	13503.6	3.7861
23:55:30	3.7800	3.7800	3.7500	3.7600	142478.8	3.7613
23:56:00	3.7601	3.7611	3.7600	3.7600	57594.0	3.7601
23:56:30	3.7508	3.7800	3.7508	3.7800	41265.1	3.7600
23:57:00	3.7900	3.7900	3.7700	3.7700	52873.1	3.7756
23:57:30	3.7701	3.7701	3.7699	3.7699	34090.1	3.7700
23:58:00	3.7698	3.7698	3.7500	3.7500	71842.3	3.7578
23:58:30	3.7500	3.7600	3.7500	3.7600	7500.0	3.7500
23:59:00	3.7600	3.8000	3.7600	3.8000	132916.2	3.7877
23:59:30	3.7800	3.8100	3.7609	3.8100	44085.0	3.8000

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