暗号資産価格データベース Zaif:XEM/JPY 2020/03/20

2020年03月20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	4.2500	4.2500	4.2500	4.2500	500.0	4.2500
00:00:30	-
00:01:00	-
00:01:30	-
00:02:00	4.2503	4.2503	4.2500	4.2500	10000.0	4.2503
00:02:30	4.2600	4.2600	4.2600	4.2600	7282.0	4.2600
00:03:00	-
00:03:30	4.2600	4.2600	4.2600	4.2600	4117.0	4.2600
00:04:00	4.2600	4.2600	4.2600	4.2600	2274.0	4.2600
00:04:30	-
00:05:00	4.2600	4.2600	4.2600	4.2600	8.7	4.2600
00:05:30	-
00:06:00	4.2503	4.2503	4.2503	4.2503	4814.0	4.2503
00:06:30	-
00:07:00	-
00:07:30	-
00:08:00	-
00:08:30	-
00:09:00	4.2610	4.2610	4.2610	4.2610	60.0	4.2610
00:09:30	-
00:10:00	4.2500	4.2500	4.2500	4.2500	8757.6	4.2500
00:10:30	4.2403	4.2403	4.2310	4.2310	26734.0	4.2327
00:11:00	-
00:11:30	4.2500	4.2500	4.2500	4.2500	465.0	4.2500
00:12:00	-
00:12:30	-
00:13:00	4.2500	4.2600	4.2500	4.2600	156302.6	4.2500
00:13:30	-
00:14:00	-
00:14:30	-
00:15:00	4.2600	4.2600	4.2600	4.2600	8.7	4.2600
00:15:30	4.2600	4.2650	4.2600	4.2650	256.1	4.2634
00:16:00	-
00:16:30	4.2660	4.2660	4.2660	4.2660	0.1	4.2660
00:17:00	-
00:17:30	4.2660	4.2700	4.2660	4.2660	1809.4	4.2674
00:18:00	-
00:18:30	-
00:19:00	-
00:19:30	-
00:20:00	-
00:20:30	-
00:21:00	-
00:21:30	-
00:22:00	4.2660	4.2730	4.2660	4.2730	200.7	4.2714
00:22:30	4.2740	4.2800	4.2740	4.2800	188053.3	4.2792
00:23:00	-
00:23:30	4.2810	4.2900	4.2810	4.2900	1735.9	4.2856
00:24:00	4.2910	4.2970	4.2910	4.2970	9051.0	4.2966
00:24:30	4.2930	4.2930	4.2909	4.2909	28409.1	4.2925
00:25:00	4.2909	4.2909	4.2898	4.2898	8.9	4.2909
00:25:30	-
00:26:00	4.2898	4.3000	4.2898	4.3000	111138.0	4.2963
00:26:30	4.3000	4.3000	4.2980	4.2980	49374.0	4.3000
00:27:00	4.3000	4.3000	4.2980	4.2980	60074.0	4.2997
00:27:30	4.3000	4.3000	4.3000	4.3000	103267.0	4.3000
00:28:00	4.3000	4.3000	4.2980	4.2980	3552.0	4.3000
00:28:30	4.3000	4.3000	4.3000	4.3000	3021.0	4.3000
00:29:00	4.3000	4.3000	4.2980	4.2980	16334.1	4.2995
00:29:30	4.3000	4.3000	4.3000	4.3000	186783.0	4.3000
00:30:00	4.3000	4.3000	4.2960	4.2960	28289.0	4.2997
00:30:30	4.2960	4.2960	4.2960	4.2960	13000.0	4.2960
00:31:00	-
00:31:30	4.2900	4.2900	4.2700	4.2700	50060.3	4.2700
00:32:00	-
00:32:30	4.2800	4.2800	4.2800	4.2800	0.1	4.2800
00:33:00	4.2700	4.2700	4.2500	4.2500	52217.8	4.2536
00:33:30	-
00:34:00	4.2600	4.2600	4.2600	4.2600	12.0	4.2600
00:34:30	4.2600	4.2998	4.2600	4.2998	208.1	4.2925
00:35:00	-
00:35:30	-
00:36:00	-
00:36:30	4.2900	4.2900	4.2900	4.2900	0.7	4.2900
00:37:00	-
00:37:30	4.2900	4.2900	4.2900	4.2900	1900.0	4.2900
00:38:00	4.2860	4.2860	4.2860	4.2860	8.7	4.2860
00:38:30	4.2860	4.3100	4.2860	4.3100	78267.7	4.2985
00:39:00	4.3149	4.3200	4.3149	4.3200	10000.1	4.3200
00:39:30	4.3200	4.3200	4.3200	4.3200	451.0	4.3200
00:40:00	4.3200	4.3200	4.3200	4.3200	3000.0	4.3200
00:40:30	4.3200	4.3200	4.3200	4.3200	6017.0	4.3200
00:41:00	4.3200	4.3200	4.3200	4.3200	3000.0	4.3200
00:41:30	4.3200	4.3210	4.3200	4.3210	3043.2	4.3200
00:42:00	-
00:42:30	4.3209	4.3209	4.3209	4.3209	0.1	4.3209
00:43:00	4.3199	4.3199	4.3199	4.3199	0.1	4.3199
00:43:30	-
00:44:00	-
00:44:30	4.3120	4.3120	4.3120	4.3120	642.0	4.3120
00:45:00	-
00:45:30	-
00:46:00	-
00:46:30	-
00:47:00	-
00:47:30	-
00:48:00	4.3120	4.3120	4.3120	4.3120	8.6	4.3120
00:48:30	-
00:49:00	4.3119	4.3119	4.2920	4.3000	23180.4	4.2924
00:49:30	-
00:50:00	4.3000	4.3100	4.3000	4.3100	8957.7	4.3000
00:50:30	-
00:51:00	-
00:51:30	-
00:52:00	4.3199	4.3200	4.2900	4.3000	64222.1	4.3097
00:52:30	4.3100	4.3200	4.3000	4.3000	277.1	4.3171
00:53:00	4.2900	4.2900	4.2900	4.2900	0.1	4.2900
00:53:30	-
00:54:00	4.3100	4.3100	4.3100	4.3100	0.1	4.3100
00:54:30	4.3000	4.3000	4.3000	4.3000	0.1	4.3000
00:55:00	-
00:55:30	-
00:56:00	4.3000	4.3000	4.3000	4.3000	40.0	4.3000
00:56:30	-
00:57:00	4.3000	4.3000	4.3000	4.3000	20003.0	4.3000
00:57:30	4.3000	4.3200	4.2518	4.2800	246902.6	4.2687
00:58:00	4.2900	4.3000	4.2900	4.3000	5607.7	4.3000
00:58:30	-
00:59:00	4.2999	4.2999	4.2990	4.2990	0.4	4.2996
00:59:30	-
01:00:00	-
01:00:30	4.2990	4.3000	4.2990	4.3000	129957.6	4.2999
01:01:00	4.3001	4.3001	4.3001	4.3001	15900.1	4.3001
01:01:30	4.2999	4.3000	4.2300	4.2300	70095.9	4.2480
01:02:00	4.2400	4.2600	4.2400	4.2600	4755.3	4.2461
01:02:30	4.2800	4.2810	4.2800	4.2810	95.6	4.2800
01:03:00	4.2810	4.2810	4.2810	4.2810	76.2	4.2810
01:03:30	4.2820	4.2820	4.2820	4.2820	76.7	4.2820
01:04:00	4.2830	4.3000	4.2830	4.3000	132213.4	4.2996
01:04:30	4.3010	4.3010	4.3000	4.3000	12320.5	4.3001
01:05:00	4.3020	4.3020	4.3020	4.3020	0.1	4.3020
01:05:30	-
01:06:00	-
01:06:30	4.3020	4.3020	4.3020	4.3020	72.4	4.3020
01:07:00	4.3030	4.3090	4.3030	4.3090	520.6	4.3060
01:07:30	4.3100	4.3150	4.3100	4.3150	478.7	4.3124
01:08:00	4.3160	4.3190	4.3160	4.3190	66625.1	4.3189
01:08:30	4.3190	4.3210	4.3190	4.3210	220883.6	4.3195
01:09:00	4.3220	4.3360	4.3220	4.3300	85261.0	4.3333
01:09:30	4.3360	4.3360	4.3360	4.3360	64530.0	4.3360
01:10:00	4.3359	4.3359	4.3358	4.3358	0.2	4.3358
01:10:30	4.3300	4.3300	4.3300	4.3300	523.0	4.3300
01:11:00	4.3350	4.3350	4.3350	4.3350	724.0	4.3350
01:11:30	4.3355	4.3500	4.3350	4.3500	64022.4	4.3478
01:12:00	4.3500	4.3500	4.3500	4.3500	23126.0	4.3500
01:12:30	4.3497	4.3800	4.3497	4.3800	141926.1	4.3676
01:13:00	4.3800	4.3806	4.3800	4.3806	197154.9	4.3800
01:13:30	4.3800	4.3880	4.3800	4.3880	27928.1	4.3852
01:14:00	4.3810	4.3880	4.3810	4.3880	12474.8	4.3878
01:14:30	4.3890	4.3890	4.3890	4.3890	0.1	4.3890
01:15:00	4.3890	4.3890	4.3890	4.3890	8.5	4.3890
01:15:30	4.3890	4.3898	4.3890	4.3898	74.4	4.3890
01:16:00	4.3900	4.3900	4.3900	4.3900	0.1	4.3900
01:16:30	-
01:17:00	4.3889	4.3889	4.3500	4.3500	162469.9	4.3506
01:17:30	-
01:18:00	-
01:18:30	4.3600	4.3880	4.3600	4.3800	2345.1	4.3769
01:19:00	4.3880	4.3900	4.3800	4.3800	63330.3	4.3885
01:19:30	4.3800	4.3800	4.3800	4.3800	20.1	4.3800
01:20:00	4.3800	4.3800	4.3800	4.3800	224.0	4.3800
01:20:30	4.3800	4.3898	4.3800	4.3898	2107.0	4.3879
01:21:00	4.3898	4.4000	4.3290	4.4000	285720.1	4.3902
01:21:30	4.3900	4.4000	4.3900	4.4000	263008.1	4.3993
01:22:00	4.3982	4.3982	4.3982	4.3982	44525.0	4.3982
01:22:30	-
01:23:00	4.3982	4.4000	4.3980	4.4000	729602.0	4.4000
01:23:30	4.4000	4.4049	4.4000	4.4049	128318.8	4.4000
01:24:00	4.4050	4.4200	4.4000	4.4200	40994.4	4.4111
01:24:30	4.4104	4.4200	4.4104	4.4199	111330.4	4.4150
01:25:00	4.4199	4.4210	4.4199	4.4210	154243.4	4.4200
01:25:30	4.4220	4.4383	4.4220	4.4383	980.0	4.4330
01:26:00	4.4400	4.4530	4.4400	4.4530	85019.8	4.4471
01:26:30	4.4540	4.4600	4.4540	4.4600	101796.1	4.4600
01:27:00	4.4600	4.4878	4.4539	4.4878	28826.2	4.4620
01:27:30	4.4689	4.4689	4.4600	4.4600	138825.0	4.4601
01:28:00	4.4600	4.4800	4.4600	4.4800	20546.9	4.4707
01:28:30	4.4800	4.4983	4.4600	4.4983	189719.0	4.4765
01:29:00	4.4897	4.4983	4.4800	4.4897	63466.9	4.4874
01:29:30	4.4983	4.5000	4.4897	4.5000	118170.2	4.4978
01:30:00	4.4999	4.5000	4.4500	4.4500	226698.7	4.4811
01:30:30	4.4500	4.4500	4.4000	4.4000	18577.9	4.4013
01:31:00	4.4000	4.4777	4.3801	4.4777	111557.7	4.4116
01:31:30	4.4410	4.4500	4.4410	4.4500	20735.6	4.4441
01:32:00	4.4400	4.4400	4.4400	4.4400	0.5	4.4400
01:32:30	4.4400	4.4400	4.3911	4.4000	165182.3	4.3935
01:33:00	4.4000	4.4000	4.4000	4.4000	437.1	4.4000
01:33:30	4.4000	4.4100	4.4000	4.4100	36567.9	4.4014
01:34:00	4.4000	4.4000	4.4000	4.4000	40531.0	4.4000
01:34:30	4.4000	4.4390	4.4000	4.4390	44622.3	4.4059
01:35:00	4.4390	4.4390	4.4100	4.4100	5790.6	4.4286
01:35:30	4.4100	4.4390	4.4000	4.4390	6141.1	4.4094
01:36:00	4.4200	4.4200	4.4000	4.4000	62207.5	4.4007
01:36:30	4.4000	4.4000	4.3860	4.3860	20056.3	4.3996
01:37:00	4.3860	4.3870	4.3850	4.3850	7302.5	4.3856
01:37:30	4.3850	4.3850	4.3850	4.3850	7900.0	4.3850
01:38:00	4.3830	4.3850	4.3581	4.3700	126282.9	4.3603
01:38:30	4.3700	4.4000	4.3700	4.3800	11412.2	4.3968
01:39:00	4.4000	4.4000	4.4000	4.4000	1499.3	4.4000
01:39:30	4.4090	4.4200	4.4090	4.4200	228.2	4.4104
01:40:00	4.4270	4.4270	4.4200	4.4200	7229.0	4.4201
01:40:30	4.4100	4.4100	4.4100	4.4100	20.0	4.4100
01:41:00	4.4200	4.4200	4.4200	4.4200	13936.0	4.4200
01:41:30	4.4200	4.4200	4.4000	4.4000	58542.0	4.4188
01:42:00	4.4100	4.4200	4.4000	4.4000	128139.0	4.4000
01:42:30	-
01:43:00	4.4000	4.4000	4.3801	4.3801	35578.4	4.3966
01:43:30	4.3801	4.3801	4.3700	4.3700	59622.3	4.3750
01:44:00	-
01:44:30	-
01:45:00	4.3800	4.3800	4.3750	4.3800	30331.5	4.3788
01:45:30	4.3800	4.3800	4.3800	4.3800	38197.0	4.3800
01:46:00	4.3800	4.3800	4.3800	4.3800	10010.0	4.3800
01:46:30	-
01:47:00	4.3700	4.3700	4.3700	4.3700	8895.3	4.3700
01:47:30	4.3700	4.3700	4.3700	4.3700	18214.0	4.3700
01:48:00	4.3700	4.3700	4.3700	4.3700	2294.0	4.3700
01:48:30	4.3700	4.3700	4.3600	4.3600	1575.5	4.3666
01:49:00	4.3590	4.3800	4.3590	4.3800	279.0	4.3733
01:49:30	-
01:50:00	-
01:50:30	-
01:51:00	-
01:51:30	4.3700	4.3700	4.3700	4.3700	2473.0	4.3700
01:52:00	-
01:52:30	-
01:53:00	4.3800	4.4200	4.3800	4.4200	15173.0	4.4191
01:53:30	-
01:54:00	4.4180	4.4200	4.4180	4.4200	80311.0	4.4200
01:54:30	4.4200	4.4320	4.4200	4.4320	22282.9	4.4202
01:55:00	4.4200	4.4330	4.4100	4.4330	25498.5	4.4196
01:55:30	-
01:56:00	-
01:56:30	-
01:57:00	4.4330	4.4390	4.4330	4.4390	32018.4	4.4377
01:57:30	4.4200	4.4410	4.4020	4.4410	33388.0	4.4092
01:58:00	-
01:58:30	-
01:59:00	4.4410	4.4500	4.4410	4.4500	3394.0	4.4499
01:59:30	-
02:00:00	4.4500	4.4790	4.4500	4.4790	31250.0	4.4552
02:00:30	4.4600	4.4800	4.4600	4.4700	805.0	4.4798
02:01:00	-
02:01:30	4.4700	4.4800	4.4700	4.4800	31274.1	4.4800
02:02:00	4.4800	4.4800	4.4800	4.4800	144906.0	4.4800
02:02:30	4.4800	4.4800	4.4799	4.4800	20836.8	4.4800
02:03:00	-
02:03:30	4.4850	4.4850	4.4800	4.4800	483.1	4.4850
02:04:00	4.4800	4.4800	4.4700	4.4700	33824.8	4.4799
02:04:30	4.4701	4.4701	4.4701	4.4701	500.0	4.4701
02:05:00	4.4701	4.4701	4.4700	4.4700	11.3	4.4701
02:05:30	4.4701	4.4800	4.4701	4.4800	3573.0	4.4789
02:06:00	4.4801	4.4890	4.4801	4.4890	11798.0	4.4890
02:06:30	4.4800	4.4800	4.4800	4.4800	7843.0	4.4800
02:07:00	4.4700	4.4700	4.4700	4.4700	0.1	4.4700
02:07:30	-
02:08:00	4.4700	4.4700	4.4402	4.4402	28592.1	4.4434
02:08:30	-
02:09:00	-
02:09:30	4.4402	4.4402	4.4402	4.4402	4000.0	4.4402
02:10:00	4.4400	4.4400	4.4200	4.4200	3654.2	4.4337
02:10:30	4.4200	4.4200	4.4200	4.4200	628.0	4.4200
02:11:00	4.4200	4.4200	4.4190	4.4190	5093.1	4.4200
02:11:30	4.4190	4.4190	4.4190	4.4190	16.0	4.4190
02:12:00	4.4190	4.4190	4.4190	4.4190	51.0	4.4190
02:12:30	-
02:13:00	4.4191	4.4200	4.4191	4.4200	4525.8	4.4200
02:13:30	4.4200	4.4200	4.4200	4.4200	4607.0	4.4200
02:14:00	4.4201	4.4398	4.4201	4.4398	1000.0	4.4396
02:14:30	-
02:15:00	4.4398	4.4398	4.4398	4.4398	8.4	4.4398
02:15:30	-
02:16:00	4.4400	4.4500	4.4400	4.4500	4136.2	4.4440
02:16:30	4.4600	4.4600	4.4600	4.4600	20.6	4.4600
02:17:00	4.4600	4.4600	4.4600	4.4600	930.0	4.4600
02:17:30	4.4650	4.4890	4.4650	4.4890	60000.0	4.4847
02:18:00	4.4700	4.4700	4.4600	4.4600	10000.0	4.4600
02:18:30	-
02:19:00	4.4600	4.4600	4.4600	4.4600	2344.0	4.4600
02:19:30	4.4600	4.4600	4.4600	4.4600	2294.0	4.4600
02:20:00	4.4600	4.4600	4.4600	4.4600	7531.0	4.4600
02:20:30	-
02:21:00	4.4601	4.4602	4.4601	4.4602	4070.2	4.4602
02:21:30	4.4602	4.4602	4.4602	4.4602	23396.9	4.4602
02:22:00	-
02:22:30	4.4602	4.4602	4.4602	4.4602	987.0	4.4602
02:23:00	-
02:23:30	-
02:24:00	-
02:24:30	-
02:25:00	4.4603	4.4790	4.4603	4.4790	8.3	4.4745
02:25:30	4.4602	4.4602	4.4602	4.4602	0.1	4.4602
02:26:00	-
02:26:30	-
02:27:00	-
02:27:30	-
02:28:00	-
02:28:30	4.4603	4.4603	4.4603	4.4603	7578.1	4.4603
02:29:00	4.4603	4.4603	4.4603	4.4603	4383.0	4.4603
02:29:30	4.4604	4.4800	4.4604	4.4800	7500.0	4.4800
02:30:00	4.4603	4.4603	4.4602	4.4602	32934.8	4.4603
02:30:30	4.4800	4.4800	4.4800	4.4800	62542.0	4.4800
02:31:00	4.4700	4.4800	4.4700	4.4700	86919.2	4.4800
02:31:30	4.4600	4.4600	4.4600	4.4600	0.1	4.4600
02:32:00	4.4600	4.4600	4.4600	4.4600	33526.0	4.4600
02:32:30	4.4601	4.4601	4.4601	4.4601	0.2	4.4601
02:33:00	4.4601	4.4603	4.4600	4.4600	0.4	4.4601
02:33:30	4.4601	4.4801	4.4601	4.4700	34944.1	4.4801
02:34:00	-
02:34:30	4.4700	4.4701	4.4700	4.4701	122.1	4.4701
02:35:00	4.4701	4.4701	4.4701	4.4701	8.3	4.4701
02:35:30	-
02:36:00	-
02:36:30	-
02:37:00	4.4700	4.4700	4.4600	4.4600	24729.0	4.4602
02:37:30	4.4701	4.4701	4.4701	4.4701	139.0	4.4701
02:38:00	-
02:38:30	-
02:39:00	-
02:39:30	-
02:40:00	-
02:40:30	4.4600	4.4600	4.4600	4.4600	46924.5	4.4600
02:41:00	4.4500	4.4500	4.4360	4.4500	320.1	4.4389
02:41:30	-
02:42:00	4.4400	4.4799	4.4400	4.4601	16697.0	4.4710
02:42:30	4.4600	4.4603	4.4600	4.4603	0.3	4.4601
02:43:00	4.4600	4.4600	4.4600	4.4600	0.1	4.4600
02:43:30	4.4601	4.4601	4.4601	4.4601	0.1	4.4601
02:44:00	4.4601	4.4601	4.4601	4.4601	0.1	4.4601
02:44:30	4.4602	4.4604	4.4602	4.4604	0.3	4.4603
02:45:00	4.4700	4.4800	4.4600	4.4708	8.7	4.4784
02:45:30	-
02:46:00	4.4701	4.4800	4.4701	4.4800	15129.1	4.4800
02:46:30	4.4705	4.4803	4.4705	4.4803	56023.1	4.4801
02:47:00	4.4805	4.4889	4.4805	4.4889	715.2	4.4881
02:47:30	4.4886	4.4890	4.4886	4.4890	412375.0	4.4890
02:48:00	-
02:48:30	-
02:49:00	-
02:49:30	4.4900	4.4940	4.4900	4.4940	3234.0	4.4903
02:50:00	4.4960	4.5098	4.4960	4.5098	155626.7	4.4999
02:50:30	4.5008	4.5120	4.5000	4.5100	117897.3	4.5033
02:51:00	4.5120	4.5120	4.5000	4.5000	37512.0	4.5001
02:51:30	4.5000	4.5000	4.5000	4.5000	5.0	4.5000
02:52:00	-
02:52:30	4.5000	4.5000	4.5000	4.5000	13639.0	4.5000
02:53:00	4.5000	4.5000	4.5000	4.5000	488.0	4.5000
02:53:30	4.5000	4.5000	4.5000	4.5000	152991.0	4.5000
02:54:00	4.5000	4.5000	4.5000	4.5000	36645.0	4.5000
02:54:30	-
02:55:00	4.5002	4.5100	4.4900	4.5000	46907.6	4.5000
02:55:30	4.4902	4.5000	4.4902	4.5000	52636.4	4.5000
02:56:00	4.4906	4.5000	4.4902	4.5000	890.0	4.5000
02:56:30	4.4902	4.4902	4.4902	4.4902	2.0	4.4902
02:57:00	4.4900	4.4900	4.4900	4.4900	0.1	4.4900
02:57:30	-
02:58:00	4.4900	4.4900	4.4801	4.4801	20.0	4.4900
02:58:30	4.4802	4.4904	4.4801	4.4801	0.8	4.4840
02:59:00	4.4905	4.4907	4.4905	4.4907	0.3	4.4906
02:59:30	4.4908	4.5000	4.4908	4.5000	87335.5	4.5000
03:00:00	4.5000	4.5000	4.5000	4.5000	25494.0	4.5000
03:00:30	4.5000	4.5000	4.5000	4.5000	119.0	4.5000
03:01:00	4.4900	4.4900	4.4800	4.4900	0.5	4.4860
03:01:30	4.4901	4.5000	4.4901	4.5000	28270.5	4.5000
03:02:00	-
03:02:30	4.5001	4.5001	4.5000	4.5000	37424.1	4.5000
03:03:00	4.5000	4.5000	4.4901	4.4901	21263.2	4.4969
03:03:30	4.4902	4.4999	4.4902	4.4999	10001.2	4.4999
03:04:00	-
03:04:30	4.5000	4.5000	4.4625	4.4625	108126.7	4.4793
03:05:00	4.4625	4.4625	4.4625	4.4625	24543.3	4.4625
03:05:30	4.4625	4.4625	4.4625	4.4625	10515.0	4.4625
03:06:00	-
03:06:30	4.4621	4.4621	4.4621	4.4621	0.1	4.4621
03:07:00	4.4600	4.4600	4.4402	4.4402	43616.0	4.4436
03:07:30	4.4402	4.4405	4.4402	4.4405	0.4	4.4403
03:08:00	4.4500	4.4500	4.4394	4.4394	5359.6	4.4415
03:08:30	-
03:09:00	4.4390	4.4390	4.4390	4.4390	14.0	4.4390
03:09:30	-
03:10:00	-
03:10:30	-
03:11:00	-
03:11:30	-
03:12:00	-
03:12:30	-
03:13:00	4.4391	4.4400	4.4300	4.4400	22963.5	4.4389
03:13:30	4.4401	4.4500	4.4401	4.4500	8731.0	4.4500
03:14:00	-
03:14:30	4.4501	4.4501	4.4501	4.4501	3256.0	4.4501
03:15:00	4.4501	4.4501	4.4501	4.4501	16506.4	4.4501
03:15:30	4.4501	4.4501	4.4501	4.4501	3400.0	4.4501
03:16:00	4.4500	4.4500	4.4500	4.4500	321.0	4.4500
03:16:30	-
03:17:00	-
03:17:30	-
03:18:00	-
03:18:30	-
03:19:00	-
03:19:30	4.4500	4.4500	4.4400	4.4400	462.1	4.4500
03:20:00	4.4500	4.4500	4.4500	4.4500	24785.8	4.4500
03:20:30	-
03:21:00	4.4501	4.4504	4.4501	4.4504	0.4	4.4502
03:21:30	4.4505	4.4505	4.4500	4.4500	803.1	4.4500
03:22:00	4.4501	4.4600	4.4501	4.4600	20.3	4.4600
03:22:30	-
03:23:00	-
03:23:30	4.4600	4.4600	4.4500	4.4500	23253.0	4.4582
03:24:00	-
03:24:30	-
03:25:00	4.4501	4.4700	4.4501	4.4700	8.4	4.4677
03:25:30	-
03:26:00	4.4700	4.4801	4.4700	4.4801	1736.0	4.4800
03:26:30	-
03:27:00	-
03:27:30	-
03:28:00	4.4700	4.4700	4.4500	4.4500	32522.2	4.4500
03:28:30	4.4400	4.4400	4.4250	4.4400	2407.1	4.4259
03:29:00	-
03:29:30	4.4500	4.4500	4.4500	4.4500	20.0	4.4500
03:30:00	-
03:30:30	-
03:31:00	-
03:31:30	4.4400	4.4400	4.4200	4.4400	10107.2	4.4202
03:32:00	-
03:32:30	4.4500	4.4500	4.4500	4.4500	19766.1	4.4500
03:33:00	-
03:33:30	4.4600	4.4600	4.4600	4.4600	3499.0	4.4600
03:34:00	-
03:34:30	4.4500	4.4500	4.4500	4.4500	0.1	4.4500
03:35:00	4.4501	4.4600	4.4200	4.4200	69.5	4.4421
03:35:30	4.4301	4.4303	4.4301	4.4303	0.2	4.4302
03:36:00	-
03:36:30	-
03:37:00	-
03:37:30	4.4301	4.4301	4.4200	4.4200	24241.0	4.4252
03:38:00	4.4200	4.4200	4.4000	4.4000	27771.1	4.4087
03:38:30	4.4000	4.4000	4.4000	4.4000	103126.0	4.4000
03:39:00	4.4000	4.4000	4.4000	4.4000	22553.4	4.4000
03:39:30	-
03:40:00	-
03:40:30	-
03:41:00	-
03:41:30	-
03:42:00	4.4100	4.4100	4.4100	4.4100	164.0	4.4100
03:42:30	4.4000	4.4000	4.4000	4.4000	0.1	4.4000
03:43:00	-
03:43:30	-
03:44:00	4.4001	4.4100	4.4001	4.4100	9856.4	4.4100
03:44:30	-
03:45:00	4.4000	4.4200	4.4000	4.4100	8.9	4.4185
03:45:30	-
03:46:00	-
03:46:30	-
03:47:00	-
03:47:30	-
03:48:00	-
03:48:30	4.4101	4.4200	4.4101	4.4200	0.2	4.4150
03:49:00	-
03:49:30	-
03:50:00	-
03:50:30	4.4100	4.4100	4.4100	4.4100	7.6	4.4100
03:51:00	-
03:51:30	-
03:52:00	4.3930	4.3930	4.3800	4.3800	25502.0	4.3808
03:52:30	-
03:53:00	4.3791	4.3791	4.3791	4.3791	0.1	4.3791
03:53:30	4.3790	4.3790	4.3700	4.3700	1692.0	4.3739
03:54:00	4.3690	4.3690	4.3690	4.3690	0.1	4.3690
03:54:30	4.3690	4.3690	4.3612	4.3612	7975.0	4.3616
03:55:00	4.3613	4.3691	4.3613	4.3691	8.5	4.3689
03:55:30	4.3612	4.3612	4.3612	4.3612	3609.0	4.3612
03:56:00	4.3612	4.3612	4.3600	4.3600	2665.1	4.3609
03:56:30	4.3591	4.3591	4.3591	4.3591	45.0	4.3591
03:57:00	-
03:57:30	-
03:58:00	-
03:58:30	4.3590	4.3590	4.3500	4.3500	23450.0	4.3501
03:59:00	4.3591	4.3592	4.3591	4.3592	1455.1	4.3591
03:59:30	4.3593	4.3593	4.3593	4.3593	500.0	4.3593
04:00:00	-
04:00:30	4.3504	4.3504	4.3504	4.3504	500.0	4.3504
04:01:00	-
04:01:30	4.3503	4.3503	4.3500	4.3500	25739.9	4.3500
04:02:00	4.3490	4.3490	4.3490	4.3490	98.8	4.3490
04:02:30	-
04:03:00	4.3480	4.3480	4.3400	4.3400	22369.7	4.3402
04:03:30	-
04:04:00	4.3391	4.3400	4.3391	4.3400	32722.0	4.3400
04:04:30	4.3391	4.3391	4.3391	4.3391	500.0	4.3391
04:05:00	4.3400	4.3400	4.3211	4.3211	170984.2	4.3302
04:05:30	4.3300	4.3300	4.3300	4.3300	33713.6	4.3300
04:06:00	4.3300	4.3300	4.3300	4.3300	46139.0	4.3300
04:06:30	4.3214	4.3300	4.3214	4.3217	41717.0	4.3293
04:07:00	-
04:07:30	4.3221	4.3300	4.3221	4.3223	7639.0	4.3264
04:08:00	4.3228	4.3228	4.3228	4.3228	500.0	4.3228
04:08:30	4.3300	4.3300	4.3300	4.3300	2125.0	4.3300
04:09:00	4.3233	4.3300	4.3233	4.3300	82202.0	4.3299
04:09:30	4.3237	4.3300	4.3237	4.3300	4348.8	4.3293
04:10:00	-
04:10:30	4.3240	4.3400	4.3240	4.3400	520.1	4.3246
04:11:00	4.3300	4.3600	4.3243	4.3600	44903.1	4.3594
04:11:30	4.3501	4.3600	4.3501	4.3600	3612.0	4.3586
04:12:00	4.3500	4.3501	4.3500	4.3501	0.2	4.3501
04:12:30	-
04:13:00	4.3501	4.3600	4.3501	4.3600	26308.5	4.3598
04:13:30	4.3600	4.3600	4.3500	4.3500	4346.6	4.3600
04:14:00	4.3400	4.3400	4.3400	4.3400	20.0	4.3400
04:14:30	-
04:15:00	4.3401	4.3401	4.3401	4.3401	8.6	4.3401
04:15:30	-
04:16:00	-
04:16:30	-
04:17:00	4.3401	4.3403	4.3401	4.3403	1491.6	4.3401
04:17:30	4.3401	4.3500	4.3303	4.3500	10516.3	4.3495
04:18:00	4.3500	4.3500	4.3303	4.3500	53761.1	4.3500
04:18:30	4.3304	4.3500	4.3304	4.3500	9597.0	4.3490
04:19:00	4.3500	4.3500	4.3500	4.3500	23606.0	4.3500
04:19:30	4.3304	4.3500	4.3304	4.3500	4020.0	4.3476
04:20:00	4.3502	4.3505	4.3502	4.3505	0.3	4.3503
04:20:30	4.3401	4.3605	4.3401	4.3605	1021.1	4.3503
04:21:00	4.3700	4.3700	4.3700	4.3700	2003.1	4.3700
04:21:30	-
04:22:00	-
04:22:30	4.3701	4.3701	4.3701	4.3701	1000.0	4.3701
04:23:00	4.3707	4.3707	4.3707	4.3707	112.0	4.3707
04:23:30	4.3707	4.3707	4.3707	4.3707	388.0	4.3707
04:24:00	-
04:24:30	4.3702	4.3702	4.3700	4.3700	11514.9	4.3701
04:25:00	4.3700	4.3700	4.3700	4.3700	682.5	4.3700
04:25:30	4.3600	4.3600	4.3600	4.3600	15020.1	4.3600
04:26:00	-
04:26:30	-
04:27:00	-
04:27:30	4.3500	4.3500	4.3403	4.3403	1751.0	4.3404
04:28:00	4.3501	4.3501	4.3501	4.3501	600.0	4.3501
04:28:30	4.3404	4.3404	4.3404	4.3404	500.0	4.3404
04:29:00	4.3404	4.3404	4.3404	4.3404	400.0	4.3404
04:29:30	4.3404	4.3501	4.3404	4.3501	500.0	4.3482
04:30:00	4.3408	4.3408	4.3408	4.3408	500.0	4.3408
04:30:30	4.3600	4.3604	4.3600	4.3604	520.1	4.3604
04:31:00	4.3700	4.3707	4.3601	4.3601	1020.1	4.3655
04:31:30	-
04:32:00	4.3601	4.3601	4.3601	4.3601	500.0	4.3601
04:32:30	-
04:33:00	4.3601	4.3601	4.3601	4.3601	190.0	4.3601
04:33:30	4.3601	4.3601	4.3601	4.3601	310.0	4.3601
04:34:00	-
04:34:30	4.3601	4.3601	4.3601	4.3601	500.0	4.3601
04:35:00	4.3800	4.3800	4.3800	4.3800	8.5	4.3800
04:35:30	-
04:36:00	-
04:36:30	-
04:37:00	4.3701	4.3701	4.3701	4.3701	1000.0	4.3701
04:37:30	4.3701	4.3701	4.3701	4.3701	500.0	4.3701
04:38:00	4.3701	4.3701	4.3701	4.3701	500.0	4.3701
04:38:30	-
04:39:00	-
04:39:30	4.3701	4.3701	4.3701	4.3701	50.0	4.3701
04:40:00	4.3701	4.3820	4.3701	4.3820	662.5	4.3737
04:40:30	4.3821	4.3821	4.3821	4.3821	500.0	4.3821
04:41:00	4.3830	4.3990	4.3830	4.3990	1694.6	4.3909
04:41:30	4.3991	4.4000	4.3991	4.4000	520.1	4.3991
04:42:00	-
04:42:30	4.4000	4.4000	4.4000	4.4000	22281.0	4.4000
04:43:00	4.4000	4.4000	4.4000	4.4000	11418.0	4.4000
04:43:30	4.4001	4.4001	4.4001	4.4001	1000.0	4.4001
04:44:00	-
04:44:30	-
04:45:00	4.4002	4.4004	4.4002	4.4004	1000.0	4.4003
04:45:30	-
04:46:00	-
04:46:30	-
04:47:00	-
04:47:30	4.4003	4.4004	4.4003	4.4004	1000.1	4.4003
04:48:00	-
04:48:30	4.4003	4.4005	4.4003	4.4005	500.1	4.4003
04:49:00	-
04:49:30	-
04:50:00	4.4005	4.4020	4.4005	4.4020	590.5	4.4007
04:50:30	4.4005	4.4100	4.4005	4.4100	1182.6	4.4039
04:51:00	-
04:51:30	4.4104	4.4150	4.4104	4.4150	968.3	4.4117
04:52:00	4.4160	4.4250	4.4160	4.4250	963.7	4.4205
04:52:30	4.4400	4.4585	4.4400	4.4585	7091.3	4.4543
04:53:00	4.4500	4.4500	4.4004	4.4004	3740.0	4.4122
04:53:30	4.4005	4.4005	4.4005	4.4005	500.0	4.4005
04:54:00	4.4200	4.4200	4.4200	4.4200	4.0	4.4200
04:54:30	-
04:55:00	4.4101	4.4101	4.4101	4.4101	8.4	4.4101
04:55:30	-
04:56:00	-
04:56:30	-
04:57:00	4.4101	4.4400	4.4101	4.4400	1553.1	4.4109
04:57:30	4.4400	4.4400	4.4400	4.4400	0.1	4.4400
04:58:00	4.4400	4.4400	4.4400	4.4400	1121.8	4.4400
04:58:30	4.4300	4.4300	4.4300	4.4300	0.1	4.4300
04:59:00	-
04:59:30	-
05:00:00	-
05:00:30	-
05:01:00	-
05:01:30	4.4300	4.4301	4.4300	4.4301	13143.0	4.4300
05:02:00	-
05:02:30	4.4302	4.4400	4.4300	4.4300	8040.1	4.4394
05:03:00	-
05:03:30	4.4301	4.4301	4.4300	4.4300	50010.0	4.4300
05:04:00	4.4300	4.4300	4.4300	4.4300	2840.9	4.4300
05:04:30	-
05:05:00	4.4201	4.4201	4.4000	4.4000	2762.4	4.4006
05:05:30	-
05:06:00	-
05:06:30	-
05:07:00	4.4000	4.4000	4.4000	4.4000	39458.0	4.4000
05:07:30	4.4000	4.4000	4.4000	4.4000	155614.0	4.4000
05:08:00	4.4000	4.4000	4.4000	4.4000	11883.0	4.4000
05:08:30	4.4000	4.4000	4.4000	4.4000	64599.0	4.4000
05:09:00	-
05:09:30	4.4000	4.4000	4.4000	4.4000	367738.5	4.4000
05:10:00	-
05:10:30	4.3991	4.3991	4.3991	4.3991	0.2	4.3991
05:11:00	-
05:11:30	4.3990	4.3990	4.3980	4.3990	9482.8	4.3990
05:12:00	-
05:12:30	4.3550	4.3700	4.3410	4.3700	227443.2	4.3486
05:13:00	4.3601	4.3601	4.3601	4.3601	500.1	4.3601
05:13:30	4.3601	4.3800	4.3601	4.3800	20.3	4.3799
05:14:00	4.3600	4.3701	4.3500	4.3701	15540.3	4.3507
05:14:30	4.3800	4.3807	4.3800	4.3807	0.8	4.3804
05:15:00	4.3900	4.3900	4.3900	4.3900	8.5	4.3900
05:15:30	4.3800	4.3801	4.3600	4.3801	10540.2	4.3611
05:16:00	4.3810	4.3810	4.3810	4.3810	20000.0	4.3810
05:16:30	4.3814	4.3814	4.3814	4.3814	7500.0	4.3814
05:17:00	-
05:17:30	4.3815	4.3815	4.3815	4.3815	500.0	4.3815
05:18:00	-
05:18:30	4.3815	4.3815	4.3815	4.3815	500.0	4.3815
05:19:00	-
05:19:30	4.3817	4.3817	4.3817	4.3817	500.0	4.3817
05:20:00	4.3900	4.3900	4.3900	4.3900	0.1	4.3900
05:20:30	-
05:21:00	4.3900	4.3900	4.3900	4.3900	2082.0	4.3900
05:21:30	-
05:22:00	4.3900	4.3900	4.3900	4.3900	11824.0	4.3900
05:22:30	4.3901	4.3920	4.3901	4.3920	573.0	4.3903
05:23:00	-
05:23:30	4.3900	4.3900	4.3500	4.3700	138735.1	4.3549
05:24:00	4.3800	4.3800	4.3701	4.3701	520.1	4.3705
05:24:30	-
05:25:00	4.3900	4.3900	4.3900	4.3900	8.5	4.3900
05:25:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
05:26:00	4.3900	4.3900	4.3900	4.3900	0.1	4.3900
05:26:30	-
05:27:00	-
05:27:30	-
05:28:00	4.3900	4.3900	4.3900	4.3900	500.0	4.3900
05:28:30	-
05:29:00	4.3900	4.3900	4.3900	4.3900	500.0	4.3900
05:29:30	-
05:30:00	4.3900	4.3900	4.3900	4.3900	500.0	4.3900
05:30:30	-
05:31:00	-
05:31:30	-
05:32:00	-
05:32:30	-
05:33:00	-
05:33:30	-
05:34:00	-
05:34:30	-
05:35:00	4.3900	4.3900	4.3900	4.3900	8.5	4.3900
05:35:30	-
05:36:00	4.3899	4.3899	4.3601	4.3801	2607.1	4.3644
05:36:30	-
05:37:00	4.3900	4.3900	4.3900	4.3900	0.1	4.3900
05:37:30	-
05:38:00	-
05:38:30	-
05:39:00	-
05:39:30	-
05:40:00	-
05:40:30	4.3900	4.3900	4.3900	4.3900	929.0	4.3900
05:41:00	-
05:41:30	-
05:42:00	-
05:42:30	-
05:43:00	-
05:43:30	-
05:44:00	-
05:44:30	-
05:45:00	4.3900	4.3900	4.3900	4.3900	8.5	4.3900
05:45:30	-
05:46:00	-
05:46:30	-
05:47:00	-
05:47:30	-
05:48:00	4.3900	4.3900	4.3900	4.3900	8185.5	4.3900
05:48:30	4.3900	4.3970	4.3900	4.3970	716.3	4.3921
05:49:00	4.3980	4.3980	4.3980	4.3980	58.0	4.3980
05:49:30	4.3900	4.3900	4.3900	4.3900	500.0	4.3900
05:50:00	-
05:50:30	4.3901	4.3901	4.3901	4.3901	500.0	4.3901
05:51:00	4.3901	4.3901	4.3901	4.3901	500.0	4.3901
05:51:30	-
05:52:00	4.3901	4.3901	4.3901	4.3901	500.0	4.3901
05:52:30	4.3990	4.3990	4.3990	4.3990	57.6	4.3990
05:53:00	4.4000	4.4000	4.3901	4.3901	582.3	4.3915
05:53:30	4.3900	4.3900	4.3900	4.3900	289.0	4.3900
05:54:00	4.4000	4.4001	4.4000	4.4001	28875.0	4.4000
05:54:30	4.4001	4.4010	4.4001	4.4010	410.9	4.4002
05:55:00	4.4020	4.4020	4.4020	4.4020	8.5	4.4020
05:55:30	4.4001	4.4400	4.4001	4.4400	27184.0	4.4390
05:56:00	4.4400	4.4400	4.4301	4.4301	16205.5	4.4400
05:56:30	-
05:57:00	4.4301	4.4400	4.4301	4.4400	13018.5	4.4396
05:57:30	-
05:58:00	-
05:58:30	-
05:59:00	4.4401	4.4401	4.4401	4.4401	1000.0	4.4401
05:59:30	-
06:00:00	4.4400	4.4400	4.4400	4.4400	6.0	4.4400
06:00:30	4.4400	4.4400	4.4400	4.4400	500.0	4.4400
06:01:00	4.4401	4.4401	4.4401	4.4401	500.0	4.4401
06:01:30	-
06:02:00	4.4401	4.4401	4.4401	4.4401	500.0	4.4401
06:02:30	-
06:03:00	4.4420	4.4600	4.4420	4.4600	2805.0	4.4545
06:03:30	-
06:04:00	-
06:04:30	-
06:05:00	4.4501	4.4610	4.4501	4.4610	1008.3	4.4502
06:05:30	4.4501	4.4501	4.4501	4.4501	500.0	4.4501
06:06:00	4.4610	4.4610	4.4500	4.4500	41308.3	4.4609
06:06:30	-
06:07:00	-
06:07:30	-
06:08:00	-
06:08:30	-
06:09:00	-
06:09:30	-
06:10:00	4.4400	4.4400	4.4400	4.4400	23392.0	4.4400
06:10:30	4.4401	4.4401	4.4401	4.4401	2500.0	4.4401
06:11:00	-
06:11:30	-
06:12:00	-
06:12:30	-
06:13:00	4.4402	4.4402	4.4402	4.4402	1000.0	4.4402
06:13:30	-
06:14:00	-
06:14:30	-
06:15:00	4.4401	4.4401	4.4401	4.4401	8.4	4.4401
06:15:30	-
06:16:00	-
06:16:30	-
06:17:00	-
06:17:30	-
06:18:00	4.4399	4.4399	4.4300	4.4300	2020.6	4.4368
06:18:30	4.4300	4.4300	4.4300	4.4300	2355.8	4.4300
06:19:00	4.4400	4.4400	4.4100	4.4100	24563.0	4.4369
06:19:30	4.4100	4.4200	4.4100	4.4200	214518.0	4.4100
06:20:00	-
06:20:30	-
06:21:00	4.4100	4.4100	4.4100	4.4100	0.1	4.4100
06:21:30	4.4100	4.4101	4.4100	4.4101	11663.1	4.4100
06:22:00	-
06:22:30	4.4101	4.4101	4.4100	4.4100	498.1	4.4101
06:23:00	-
06:23:30	-
06:24:00	-
06:24:30	-
06:25:00	4.4101	4.4101	4.4101	4.4101	8.4	4.4101
06:25:30	4.4100	4.4100	4.4100	4.4100	280288.0	4.4100
06:26:00	-
06:26:30	4.4100	4.4101	4.4100	4.4101	1292.0	4.4100
06:27:00	-
06:27:30	-
06:28:00	4.4101	4.4101	4.4101	4.4101	343.0	4.4101
06:28:30	-
06:29:00	4.4101	4.4101	4.4101	4.4101	2640.6	4.4101
06:29:30	4.4102	4.4105	4.4102	4.4105	500.4	4.4102
06:30:00	-
06:30:30	-
06:31:00	4.4100	4.4100	4.4100	4.4100	0.1	4.4100
06:31:30	4.4101	4.4101	4.4101	4.4101	1000.0	4.4101
06:32:00	4.4100	4.4100	4.4000	4.4001	1499.0	4.4027
06:32:30	4.4102	4.4300	4.4102	4.4300	500.0	4.4296
06:33:00	4.4300	4.4400	4.4300	4.4400	1000.0	4.4396
06:33:30	4.4301	4.4301	4.4301	4.4301	100.0	4.4301
06:34:00	4.4301	4.4500	4.4301	4.4500	90511.0	4.4498
06:34:30	-
06:35:00	4.4401	4.4500	4.4401	4.4500	4045.8	4.4488
06:35:30	-
06:36:00	4.4501	4.4501	4.4501	4.4501	500.1	4.4501
06:36:30	-
06:37:00	-
06:37:30	-
06:38:00	4.4502	4.4550	4.4502	4.4550	1417.8	4.4510
06:38:30	-
06:39:00	4.4551	4.4551	4.4551	4.4551	500.0	4.4551
06:39:30	4.4551	4.4551	4.4551	4.4551	500.0	4.4551
06:40:00	-
06:40:30	4.4551	4.4551	4.4550	4.4550	19694.0	4.4550
06:41:00	-
06:41:30	4.4551	4.4669	4.4551	4.4669	196158.0	4.4658
06:42:00	4.4669	4.4689	4.4551	4.4551	145001.1	4.4688
06:42:30	4.4550	4.4551	4.4550	4.4551	0.2	4.4550
06:43:00	4.4600	4.4600	4.4600	4.4600	825.0	4.4600
06:43:30	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
06:44:00	4.4600	4.4600	4.4550	4.4551	2000.0	4.4586
06:44:30	4.4550	4.4550	4.4550	4.4550	756.6	4.4550
06:45:00	4.4601	4.4744	4.4601	4.4744	1436.0	4.4721
06:45:30	-
06:46:00	4.4700	4.4700	4.4551	4.4551	30.0	4.4625
06:46:30	4.4700	4.4700	4.4700	4.4700	3.0	4.4700
06:47:00	4.4600	4.4600	4.4600	4.4600	5000.0	4.4600
06:47:30	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
06:48:00	4.4700	4.4790	4.4700	4.4790	1500.0	4.4723
06:48:30	4.4600	4.4601	4.4600	4.4601	500.1	4.4601
06:49:00	4.4600	4.4600	4.4600	4.4600	4050.3	4.4600
06:49:30	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
06:50:00	-
06:50:30	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
06:51:00	-
06:51:30	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
06:52:00	4.4602	4.4820	4.4602	4.4701	9438.0	4.4809
06:52:30	-
06:53:00	4.4700	4.4700	4.4600	4.4600	12033.0	4.4600
06:53:30	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
06:54:00	-
06:54:30	4.4601	4.4700	4.4601	4.4700	10500.0	4.4695
06:55:00	4.4700	4.4800	4.4700	4.4700	8.4	4.4793
06:55:30	-
06:56:00	4.4700	4.4700	4.4600	4.4601	1510.0	4.4667
06:56:30	-
06:57:00	-
06:57:30	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
06:58:00	4.4600	4.4600	4.4600	4.4600	0.1	4.4600
06:58:30	4.4601	4.4880	4.4601	4.4601	1500.1	4.4717
06:59:00	4.4700	4.4700	4.4600	4.4600	25.0	4.4680
06:59:30	4.4601	4.4969	4.4601	4.4969	210618.9	4.4967
07:00:00	4.4964	4.4964	4.4600	4.4900	90.2	4.4779
07:00:30	4.4965	4.5000	4.4964	4.4964	88259.8	4.4983
07:01:00	4.5000	4.5000	4.5000	4.5000	37627.6	4.5000
07:01:30	4.4999	4.5100	4.4998	4.5100	37762.7	4.5097
07:02:00	4.5095	4.5097	4.5001	4.5090	10465.7	4.5023
07:02:30	4.5090	4.5090	4.4720	4.4720	17879.0	4.4941
07:03:00	4.4899	4.4900	4.4720	4.4900	24775.1	4.4720
07:03:30	4.4900	4.4900	4.4900	4.4900	520.0	4.4900
07:04:00	4.5000	4.5000	4.5000	4.5000	0.1	4.5000
07:04:30	4.4999	4.5000	4.4998	4.4998	5000.1	4.5000
07:05:00	4.4995	4.5000	4.4995	4.5000	8.4	4.5000
07:05:30	-
07:06:00	-
07:06:30	4.5000	4.5000	4.5000	4.5000	7691.0	4.5000
07:07:00	4.4999	4.4999	4.4998	4.4999	25.3	4.4999
07:07:30	-
07:08:00	4.4999	4.5000	4.4999	4.5000	18879.0	4.5000
07:08:30	-
07:09:00	-
07:09:30	4.4998	4.4998	4.4990	4.4990	0.4	4.4994
07:10:00	4.4900	4.4900	4.4720	4.4720	19810.5	4.4883
07:10:30	4.4721	4.4721	4.4721	4.4721	500.0	4.4721
07:11:00	4.4720	4.4720	4.4720	4.4720	6986.2	4.4720
07:11:30	4.4720	4.4720	4.4720	4.4720	500.7	4.4720
07:12:00	4.4720	4.4900	4.4601	4.4602	16899.0	4.4886
07:12:30	-
07:13:00	-
07:13:30	4.4602	4.4899	4.4602	4.4899	1000.0	4.4749
07:14:00	4.4700	4.4700	4.4600	4.4601	530.0	4.4605
07:14:30	-
07:15:00	4.4700	4.4900	4.4600	4.4600	3158.3	4.4740
07:15:30	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
07:16:00	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
07:16:30	-
07:17:00	4.4800	4.4800	4.4800	4.4800	20.1	4.4800
07:17:30	4.4801	4.4801	4.4801	4.4801	500.0	4.4801
07:18:00	-
07:18:30	4.4701	4.4701	4.4701	4.4701	500.0	4.4701
07:19:00	4.4900	4.4998	4.4900	4.4998	47025.0	4.4998
07:19:30	4.4801	4.4998	4.4801	4.4998	1688.0	4.4940
07:20:00	4.4998	4.5000	4.4998	4.5000	218916.3	4.5000
07:20:30	-
07:21:00	-
07:21:30	-
07:22:00	4.5001	4.5120	4.5001	4.5120	16453.1	4.5113
07:22:30	4.5130	4.5225	4.5130	4.5225	106530.0	4.5215
07:23:00	4.5224	4.5224	4.5224	4.5224	0.1	4.5224
07:23:30	4.5121	4.5225	4.5121	4.5225	503.0	4.5122
07:24:00	-
07:24:30	4.5122	4.5122	4.5122	4.5122	0.1	4.5122
07:25:00	4.5122	4.5122	4.5122	4.5122	306.2	4.5122
07:25:30	4.5122	4.5225	4.5122	4.5225	27494.0	4.5204
07:26:00	4.5225	4.5225	4.5225	4.5225	1939.0	4.5225
07:26:30	4.5224	4.5224	4.5224	4.5224	791.7	4.5224
07:27:00	4.5223	4.5223	4.5003	4.5003	100.0	4.5037
07:27:30	-
07:28:00	4.5200	4.5225	4.5003	4.5225	21970.0	4.5225
07:28:30	-
07:29:00	4.5226	4.5300	4.5003	4.5300	9677.4	4.5228
07:29:30	4.5199	4.5300	4.5199	4.5300	550.9	4.5300
07:30:00	4.5310	4.5310	4.5200	4.5200	33251.1	4.5229
07:30:30	-
07:31:00	4.5300	4.5300	4.5300	4.5300	25789.0	4.5300
07:31:30	4.5309	4.5309	4.5300	4.5300	9708.0	4.5300
07:32:00	4.5310	4.5398	4.5310	4.5398	350.6	4.5365
07:32:30	4.5399	4.5480	4.5399	4.5480	28547.0	4.5477
07:33:00	4.5480	4.5480	4.5399	4.5399	3100.1	4.5480
07:33:30	4.5399	4.5500	4.5399	4.5500	35480.0	4.5479
07:34:00	4.5500	4.5649	4.5500	4.5500	77936.4	4.5519
07:34:30	4.5500	4.5650	4.5500	4.5640	94871.0	4.5598
07:35:00	4.5640	4.5640	4.5500	4.5500	11861.0	4.5550
07:35:30	4.5500	4.5500	4.5500	4.5500	26692.0	4.5500
07:36:00	4.5499	4.5499	4.5398	4.5398	200.0	4.5409
07:36:30	4.5399	4.5399	4.5399	4.5399	0.1	4.5399
07:37:00	4.5399	4.5500	4.5399	4.5500	910.0	4.5402
07:37:30	4.5500	4.5500	4.5500	4.5500	22734.0	4.5500
07:38:00	4.5500	4.5500	4.5500	4.5500	941.0	4.5500
07:38:30	4.5401	4.5599	4.5401	4.5599	2534.9	4.5482
07:39:00	4.5600	4.5650	4.5599	4.5650	30183.8	4.5641
07:39:30	4.5599	4.5599	4.5388	4.5388	25310.4	4.5452
07:40:00	4.5389	4.5389	4.5389	4.5389	0.1	4.5389
07:40:30	4.5389	4.5650	4.5389	4.5650	10499.9	4.5638
07:41:00	4.5500	4.5500	4.5389	4.5500	5000.1	4.5389
07:41:30	-
07:42:00	4.5501	4.5650	4.5501	4.5650	18590.0	4.5621
07:42:30	4.5501	4.5650	4.5501	4.5650	500.1	4.5501
07:43:00	-
07:43:30	4.5649	4.5650	4.5648	4.5650	30.2	4.5650
07:44:00	4.5647	4.5650	4.5640	4.5650	13845.4	4.5650
07:44:30	4.5651	4.5651	4.5500	4.5600	19039.2	4.5519
07:45:00	4.5651	4.5651	4.5651	4.5651	8.2	4.5651
07:45:30	4.5601	4.5690	4.5601	4.5690	1679.0	4.5636
07:46:00	4.5600	4.5600	4.5400	4.5400	18000.0	4.5400
07:46:30	4.5401	4.5700	4.5401	4.5700	7026.7	4.5671
07:47:00	4.5710	4.5710	4.5710	4.5710	0.1	4.5710
07:47:30	4.5701	4.5710	4.5701	4.5710	12644.0	4.5710
07:48:00	4.5710	4.5710	4.5710	4.5710	1000.0	4.5710
07:48:30	-
07:49:00	4.5701	4.5740	4.5701	4.5740	26493.0	4.5739
07:49:30	4.5701	4.5800	4.5701	4.5800	25871.8	4.5759
07:50:00	4.5810	4.5810	4.5810	4.5810	0.1	4.5810
07:50:30	4.5800	4.6000	4.5500	4.6000	164983.9	4.5975
07:51:00	4.6010	4.6010	4.6010	4.6010	0.1	4.6010
07:51:30	4.6001	4.6010	4.6001	4.6010	510.9	4.6001
07:52:00	-
07:52:30	4.6010	4.6020	4.6010	4.6020	1156.2	4.6010
07:53:00	4.6020	4.6030	4.6000	4.6001	52386.1	4.6004
07:53:30	4.6000	4.6000	4.6000	4.6000	2046.9	4.6000
07:54:00	4.6001	4.6001	4.6001	4.6001	369.0	4.6001
07:54:30	4.6000	4.6001	4.6000	4.6001	9696.1	4.6000
07:55:00	4.6030	4.6050	4.6030	4.6050	8.1	4.6040
07:55:30	-
07:56:00	4.6001	4.6050	4.6000	4.6000	55402.0	4.6001
07:56:30	4.6001	4.6050	4.5900	4.5900	16130.4	4.6004
07:57:00	4.5900	4.5900	4.5800	4.5900	4.2	4.5836
07:57:30	-
07:58:00	4.5900	4.5900	4.5900	4.5900	500.0	4.5900
07:58:30	4.5900	4.5900	4.5899	4.5899	58.1	4.5900
07:59:00	4.5898	4.5898	4.5898	4.5898	0.1	4.5898
07:59:30	4.5800	4.5800	4.5800	4.5800	30.0	4.5800
08:00:00	4.5800	4.5800	4.5615	4.5700	2539.8	4.5628
08:00:30	4.5690	4.5690	4.5690	4.5690	319.5	4.5690
08:01:00	4.5690	4.5690	4.5690	4.5690	1989.0	4.5690
08:01:30	4.5616	4.5616	4.5616	4.5616	500.0	4.5616
08:02:00	4.5616	4.5616	4.5616	4.5616	998.4	4.5616
08:02:30	4.5616	4.5616	4.5616	4.5616	1000.0	4.5616
08:03:00	4.5616	4.5616	4.5616	4.5616	13141.6	4.5616
08:03:30	-
08:04:00	4.5617	4.5701	4.5617	4.5701	500.1	4.5617
08:04:30	4.5617	4.5617	4.5615	4.5615	15452.1	4.5615
08:05:00	4.5615	4.5617	4.5500	4.5500	212335.6	4.5511
08:05:30	-
08:06:00	4.5501	4.5501	4.5400	4.5401	50189.0	4.5449
08:06:30	4.5401	4.5501	4.5401	4.5501	440.0	4.5410
08:07:00	4.5240	4.5240	4.5100	4.5100	48973.5	4.5110
08:07:30	4.5100	4.5200	4.5000	4.5100	49714.2	4.5095
08:08:00	4.5001	4.5200	4.5001	4.5200	1019.0	4.5005
08:08:30	4.5100	4.5101	4.5000	4.5000	33577.0	4.5002
08:09:00	4.5101	4.5101	4.5002	4.5002	20.1	4.5101
08:09:30	4.5002	4.5200	4.5002	4.5002	51395.2	4.5066
08:10:00	4.5100	4.5100	4.5001	4.5002	23034.0	4.5001
08:10:30	4.5101	4.5101	4.5101	4.5101	75.0	4.5101
08:11:00	4.5001	4.5002	4.5001	4.5002	500.1	4.5002
08:11:30	-
08:12:00	-
08:12:30	-
08:13:00	-
08:13:30	4.5030	4.5030	4.5030	4.5030	2000.0	4.5030
08:14:00	4.5030	4.5030	4.5000	4.5001	45000.1	4.5005
08:14:30	4.5002	4.5002	4.5002	4.5002	500.0	4.5002
08:15:00	4.5003	4.5003	4.5003	4.5003	8.3	4.5003
08:15:30	-
08:16:00	4.5002	4.5003	4.5001	4.5003	7266.1	4.5001
08:16:30	4.5000	4.5000	4.5000	4.5000	144581.7	4.5000
08:17:00	4.5000	4.5000	4.4998	4.4998	7573.6	4.5000
08:17:30	4.4990	4.4990	4.4970	4.4970	277.1	4.4980
08:18:00	4.4960	4.4960	4.4700	4.4700	6802.1	4.4712
08:18:30	4.4690	4.4700	4.4680	4.4700	26369.4	4.4699
08:19:00	4.4600	4.4700	4.4501	4.4700	24428.2	4.4532
08:19:30	4.4700	4.4700	4.4500	4.4500	39964.6	4.4520
08:20:00	4.4500	4.4500	4.4500	4.4500	2157.0	4.4500
08:20:30	4.4500	4.4500	4.4500	4.4500	34636.0	4.4500
08:21:00	4.4490	4.4490	4.4490	4.4490	12088.1	4.4490
08:21:30	-
08:22:00	4.4480	4.4480	4.4400	4.4401	31130.0	4.4401
08:22:30	4.4400	4.4400	4.4400	4.4400	91581.5	4.4400
08:23:00	4.4400	4.4400	4.4400	4.4400	26877.5	4.4400
08:23:30	4.4401	4.4401	4.4400	4.4400	27140.5	4.4400
08:24:00	4.4400	4.4400	4.4400	4.4400	105554.0	4.4400
08:24:30	4.4391	4.4400	4.4362	4.4362	53424.0	4.4399
08:25:00	4.4362	4.4400	4.4300	4.4400	50027.0	4.4348
08:25:30	4.4301	4.4400	4.4301	4.4400	376808.6	4.4400
08:26:00	-
08:26:30	4.4301	4.4400	4.4301	4.4400	3034.0	4.4384
08:27:00	4.4400	4.4400	4.4400	4.4400	24.0	4.4400
08:27:30	4.4311	4.4311	4.4311	4.4311	500.0	4.4311
08:28:00	-
08:28:30	4.4322	4.4322	4.4322	4.4322	500.0	4.4322
08:29:00	4.4400	4.4400	4.4400	4.4400	1000.0	4.4400
08:29:30	4.4330	4.4330	4.4300	4.4300	36970.1	4.4326
08:30:00	-
08:30:30	-
08:31:00	4.4251	4.4252	4.4251	4.4252	10500.0	4.4251
08:31:30	4.4261	4.4500	4.4261	4.4500	7831.8	4.4371
08:32:00	4.4501	4.4501	4.4501	4.4501	500.0	4.4501
08:32:30	-
08:33:00	4.4501	4.4501	4.4501	4.4501	500.0	4.4501
08:33:30	4.4501	4.4700	4.4501	4.4700	540.2	4.4512
08:34:00	-
08:34:30	4.4701	4.4701	4.4701	4.4701	1000.0	4.4701
08:35:00	4.4800	4.4800	4.4800	4.4800	20.1	4.4800
08:35:30	-
08:36:00	-
08:36:30	4.4800	4.4800	4.4800	4.4800	2000.0	4.4800
08:37:00	4.4801	4.4801	4.4800	4.4800	18483.0	4.4800
08:37:30	4.4800	4.4800	4.4700	4.4700	109501.2	4.4730
08:38:00	4.4700	4.4801	4.4700	4.4801	600.0	4.4784
08:38:30	4.4701	4.4701	4.4701	4.4701	500.0	4.4701
08:39:00	4.4799	4.4799	4.4501	4.4501	5781.0	4.4760
08:39:30	4.4501	4.4501	4.4200	4.4200	114573.0	4.4340
08:40:00	-
08:40:30	4.4250	4.4251	4.4250	4.4251	9079.0	4.4250
08:41:00	-
08:41:30	4.4252	4.4252	4.4251	4.4251	9063.0	4.4252
08:42:00	4.4253	4.4253	4.4253	4.4253	500.0	4.4253
08:42:30	4.4261	4.4400	4.4261	4.4400	520.2	4.4263
08:43:00	4.4300	4.4300	4.4300	4.4300	166.0	4.4300
08:43:30	4.4301	4.4301	4.4301	4.4301	500.0	4.4301
08:44:00	4.4400	4.4400	4.4400	4.4400	20.0	4.4400
08:44:30	-
08:45:00	4.4401	4.4502	4.4401	4.4502	722.4	4.4432
08:45:30	-
08:46:00	4.4400	4.4400	4.4400	4.4400	15020.2	4.4400
08:46:30	4.4332	4.4800	4.4332	4.4800	112138.0	4.4466
08:47:00	4.4800	4.4800	4.4800	4.4800	3.0	4.4800
08:47:30	-
08:48:00	4.4701	4.4701	4.4701	4.4701	500.0	4.4701
08:48:30	-
08:49:00	4.4751	4.4800	4.4751	4.4800	5000.0	4.4795
08:49:30	4.4751	4.4800	4.4750	4.4750	12295.0	4.4751
08:50:00	-
08:50:30	-
08:51:00	4.4751	4.4800	4.4751	4.4800	95075.9	4.4800
08:51:30	4.4801	4.4830	4.4801	4.4830	17000.0	4.4822
08:52:00	4.4830	4.4830	4.4830	4.4830	200000.0	4.4830
08:52:30	4.4801	4.4830	4.4801	4.4830	5636.0	4.4827
08:53:00	4.4801	4.4801	4.4801	4.4801	500.0	4.4801
08:53:30	-
08:54:00	4.4830	4.4830	4.4750	4.4750	123188.0	4.4783
08:54:30	4.4750	4.4750	4.4750	4.4750	168080.1	4.4750
08:55:00	4.4750	4.4750	4.4750	4.4750	8.3	4.4750
08:55:30	-
08:56:00	-
08:56:30	-
08:57:00	-
08:57:30	-
08:58:00	-
08:58:30	4.4700	4.4701	4.4700	4.4701	1120.1	4.4701
08:59:00	-
08:59:30	-
09:00:00	-
09:00:30	4.4701	4.4701	4.4701	4.4701	1879.9	4.4701
09:01:00	-
09:01:30	-
09:02:00	4.4701	4.4750	4.4701	4.4750	6401.2	4.4746
09:02:30	4.4751	4.4830	4.4750	4.4830	29470.1	4.4787
09:03:00	-
09:03:30	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
09:04:00	-
09:04:30	-
09:05:00	4.4754	4.4754	4.4754	4.4754	8.3	4.4754
09:05:30	4.4754	4.4840	4.4754	4.4840	3252.5	4.4756
09:06:00	4.4850	4.4870	4.4850	4.4870	207.0	4.4857
09:06:30	4.4841	4.4841	4.4841	4.4841	0.1	4.4841
09:07:00	-
09:07:30	4.4841	4.4900	4.4841	4.4900	1362.2	4.4853
09:08:00	4.4910	4.4980	4.4840	4.4840	14817.9	4.4906
09:08:30	4.4840	4.4840	4.4840	4.4840	6846.5	4.4840
09:09:00	4.4841	4.4979	4.4841	4.4979	800.0	4.4893
09:09:30	4.4804	4.4805	4.4800	4.4805	1031.0	4.4802
09:10:00	4.4900	4.5000	4.4900	4.5000	10522.9	4.4983
09:10:30	-
09:11:00	4.5000	4.5000	4.5000	4.5000	12566.0	4.5000
09:11:30	4.5000	4.5000	4.5000	4.5000	2110.0	4.5000
09:12:00	-
09:12:30	-
09:13:00	-
09:13:30	-
09:14:00	4.5001	4.5001	4.5001	4.5001	2000.0	4.5001
09:14:30	-
09:15:00	4.5002	4.5002	4.5002	4.5002	8.3	4.5002
09:15:30	-
09:16:00	-
09:16:30	-
09:17:00	4.5002	4.5002	4.5002	4.5002	450.0	4.5002
09:17:30	-
09:18:00	-
09:18:30	-
09:19:00	4.5002	4.5002	4.5002	4.5002	2041.7	4.5002
09:19:30	4.5003	4.5003	4.5003	4.5003	500.0	4.5003
09:20:00	-
09:20:30	4.5003	4.5003	4.5003	4.5003	500.0	4.5003
09:21:00	-
09:21:30	-
09:22:00	4.5003	4.5003	4.5003	4.5003	500.0	4.5003
09:22:30	-
09:23:00	4.5003	4.5003	4.5003	4.5003	500.0	4.5003
09:23:30	4.5003	4.5120	4.5003	4.5010	2852.0	4.5032
09:24:00	4.5010	4.5190	4.5010	4.5190	1382.0	4.5077
09:24:30	4.5011	4.5297	4.5011	4.5297	5694.0	4.5228
09:25:00	4.5200	4.5300	4.5101	4.5300	24874.7	4.5288
09:25:30	4.5300	4.5300	4.5300	4.5300	1732.0	4.5300
09:26:00	-
09:26:30	4.5201	4.5201	4.5200	4.5200	0.3	4.5200
09:27:00	-
09:27:30	-
09:28:00	-
09:28:30	4.5200	4.5200	4.5002	4.5002	132306.9	4.5003
09:29:00	-
09:29:30	4.5001	4.5003	4.5000	4.5003	55175.5	4.5002
09:30:00	-
09:30:30	4.4920	4.4920	4.4700	4.4700	11787.0	4.4777
09:31:00	4.4700	4.4700	4.4700	4.4700	2000.0	4.4700
09:31:30	-
09:32:00	-
09:32:30	-
09:33:00	4.4701	4.4701	4.4701	4.4701	1000.0	4.4701
09:33:30	-
09:34:00	4.4701	4.4701	4.4700	4.4700	916.0	4.4701
09:34:30	-
09:35:00	4.4701	4.4701	4.4701	4.4701	8.3	4.4701
09:35:30	4.4701	4.4701	4.4701	4.4701	666.0	4.4701
09:36:00	4.4701	4.5197	4.4701	4.5197	21196.0	4.5170
09:36:30	-
09:37:00	4.5000	4.5000	4.5000	4.5000	3.0	4.5000
09:37:30	4.5000	4.5000	4.5000	4.5000	17.0	4.5000
09:38:00	4.5000	4.5000	4.5000	4.5000	0.1	4.5000
09:38:30	-
09:39:00	-
09:39:30	-
09:40:00	-
09:40:30	-
09:41:00	4.4901	4.4901	4.4901	4.4901	1500.0	4.4901
09:41:30	-
09:42:00	4.4900	4.4900	4.4900	4.4900	0.9	4.4900
09:42:30	-
09:43:00	4.4900	4.4900	4.4900	4.4900	6240.1	4.4900
09:43:30	-
09:44:00	4.4901	4.4901	4.4901	4.4901	1000.0	4.4901
09:44:30	-
09:45:00	4.4902	4.4902	4.4902	4.4902	8.3	4.4902
09:45:30	4.4901	4.4902	4.4901	4.4902	3352.7	4.4901
09:46:00	4.4901	4.4901	4.4901	4.4901	65.9	4.4901
09:46:30	4.4901	4.4901	4.4900	4.4900	3402.1	4.4901
09:47:00	-
09:47:30	-
09:48:00	4.4900	4.4900	4.4900	4.4900	2229.5	4.4900
09:48:30	4.4330	4.4902	4.4226	4.4797	57665.4	4.4304
09:49:00	-
09:49:30	-
09:50:00	-
09:50:30	-
09:51:00	4.4800	4.4800	4.4800	4.4800	32.0	4.4800
09:51:30	4.4701	4.5000	4.4701	4.5000	4975.1	4.4898
09:52:00	4.5000	4.5000	4.5000	4.5000	24.0	4.5000
09:52:30	4.5000	4.5000	4.5000	4.5000	15024.9	4.5000
09:53:00	4.4420	4.4501	4.4281	4.4501	591486.7	4.4326
09:53:30	4.4600	4.4600	4.4600	4.4600	20.1	4.4600
09:54:00	-
09:54:30	-
09:55:00	4.4601	4.4601	4.4601	4.4601	8.3	4.4601
09:55:30	4.4601	4.4601	4.4601	4.4601	991.7	4.4601
09:56:00	-
09:56:30	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
09:57:00	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
09:57:30	-
09:58:00	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
09:58:30	4.4700	4.4700	4.4700	4.4700	20.1	4.4700
09:59:00	4.4601	4.4601	4.4601	4.4601	500.0	4.4601
09:59:30	4.4790	4.4790	4.4790	4.4790	50.0	4.4790
10:00:00	4.4790	4.4800	4.4790	4.4800	138.0	4.4798
10:00:30	4.4800	4.4800	4.4500	4.4600	28160.5	4.4602
10:01:00	4.4600	4.4601	4.4600	4.4601	12301.3	4.4600
10:01:30	4.4601	4.4601	4.4500	4.4600	48.0	4.4593
10:02:00	4.4700	4.4801	4.4700	4.4801	1040.2	4.4799
10:02:30	4.4810	4.4810	4.4603	4.4603	3569.6	4.4609
10:03:00	4.4800	4.4800	4.4800	4.4800	0.1	4.4800
10:03:30	4.4700	4.4800	4.4700	4.4800	8872.2	4.4794
10:04:00	4.4820	4.4820	4.4820	4.4820	76.5	4.4820
10:04:30	-
10:05:00	4.4821	4.4821	4.4821	4.4821	8.3	4.4821
10:05:30	4.4821	4.4821	4.4821	4.4821	991.0	4.4821
10:06:00	4.4821	4.4830	4.4821	4.4830	77.6	4.4830
10:06:30	-
10:07:00	-
10:07:30	-
10:08:00	4.4821	4.4821	4.4821	4.4821	995.0	4.4821
10:08:30	-
10:09:00	-
10:09:30	-
10:10:00	-
10:10:30	-
10:11:00	4.4821	4.4821	4.4821	4.4821	300.0	4.4821
10:11:30	4.4820	4.4820	4.4820	4.4820	208.0	4.4820
10:12:00	-
10:12:30	4.4701	4.4701	4.4701	4.4701	500.0	4.4701
10:13:00	4.4702	4.4702	4.4700	4.4700	2229.1	4.4701
10:13:30	4.4604	4.4700	4.4604	4.4700	2089.0	4.4677
10:14:00	4.4604	4.4604	4.4604	4.4604	500.0	4.4604
10:14:30	4.4700	4.4700	4.4700	4.4700	31.0	4.4700
10:15:00	4.4700	4.4700	4.4603	4.4604	18263.0	4.4690
10:15:30	4.4700	4.4820	4.4700	4.4820	77092.0	4.4811
10:16:00	4.4800	4.4800	4.4701	4.4701	2144.0	4.4777
10:16:30	-
10:17:00	-
10:17:30	4.4701	4.4701	4.4701	4.4701	500.0	4.4701
10:18:00	-
10:18:30	4.4701	4.4701	4.4701	4.4701	500.0	4.4701
10:19:00	-
10:19:30	4.4701	4.4800	4.4701	4.4800	858.0	4.4742
10:20:00	4.4800	4.4800	4.4800	4.4800	8450.2	4.4800
10:20:30	4.4700	4.4700	4.4700	4.4700	0.1	4.4700
10:21:00	-
10:21:30	-
10:22:00	-
10:22:30	-
10:23:00	-
10:23:30	4.4701	4.4800	4.4701	4.4800	10322.0	4.4781
10:24:00	-
10:24:30	4.4700	4.4700	4.4600	4.4600	3807.0	4.4601
10:25:00	4.4700	4.4700	4.4700	4.4700	8.3	4.4700
10:25:30	4.4600	4.4600	4.4500	4.4500	30000.0	4.4553
10:26:00	4.4500	4.4500	4.4300	4.4300	27009.0	4.4341
10:26:30	4.4301	4.4400	4.4274	4.4400	161216.1	4.4280
10:27:00	4.4303	4.4303	4.4303	4.4303	7817.0	4.4303
10:27:30	4.4301	4.4303	4.4301	4.4303	4636.0	4.4303
10:28:00	4.4303	4.4303	4.4303	4.4303	638.0	4.4303
10:28:30	-
10:29:00	4.4301	4.4303	4.4301	4.4303	7000.0	4.4303
10:29:30	4.4300	4.4300	4.4200	4.4200	50000.0	4.4212
10:30:00	-
10:30:30	4.4200	4.4200	4.4000	4.4000	113238.1	4.4011
10:31:00	4.4000	4.4000	4.4000	4.4000	11219.5	4.4000
10:31:30	-
10:32:00	4.3991	4.4200	4.3991	4.4200	1789.0	4.4140
10:32:30	-
10:33:00	4.4100	4.4100	4.4100	4.4100	42.1	4.4100
10:33:30	4.4001	4.4003	4.4000	4.4000	32056.3	4.4000
10:34:00	4.4000	4.4400	4.4000	4.4400	52952.7	4.4345
10:34:30	-
10:35:00	4.4301	4.4301	4.3940	4.3940	1940.1	4.3956
10:35:30	4.3930	4.3930	4.3801	4.3801	18335.9	4.3876
10:36:00	4.3700	4.3700	4.3490	4.3500	38937.1	4.3504
10:36:30	4.3500	4.3800	4.3500	4.3800	10311.1	4.3501
10:37:00	4.3703	4.3801	4.3500	4.3801	30522.3	4.3638
10:37:30	4.3801	4.3903	4.3801	4.3903	936.1	4.3899
10:38:00	4.3903	4.3903	4.3900	4.3900	1030.0	4.3900
10:38:30	4.3801	4.3801	4.3603	4.3800	507.1	4.3626
10:39:00	4.3801	4.3801	4.3701	4.3701	990.0	4.3750
10:39:30	-
10:40:00	4.3900	4.3900	4.3701	4.3701	500.1	4.3701
10:40:30	-
10:41:00	-
10:41:30	4.3704	4.3900	4.3703	4.3900	11411.1	4.3703
10:42:00	-
10:42:30	-
10:43:00	-
10:43:30	-
10:44:00	-
10:44:30	4.3710	4.3710	4.3600	4.3600	4133.4	4.3684
10:45:00	4.3600	4.3600	4.3524	4.3524	135.5	4.3535
10:45:30	4.3524	4.3524	4.3510	4.3510	15345.0	4.3512
10:46:00	4.3510	4.3510	4.3490	4.3490	25712.6	4.3502
10:46:30	4.3463	4.3524	4.3463	4.3524	26262.0	4.3499
10:47:00	4.3600	4.3600	4.3300	4.3501	13314.2	4.3333
10:47:30	4.3600	4.3600	4.3600	4.3600	20.1	4.3600
10:48:00	4.3700	4.3700	4.3700	4.3700	205.6	4.3700
10:48:30	4.3501	4.3600	4.3501	4.3501	30595.0	4.3501
10:49:00	-
10:49:30	-
10:50:00	4.3502	4.3502	4.3502	4.3502	500.0	4.3502
10:50:30	4.3502	4.3600	4.3500	4.3600	2970.1	4.3501
10:51:00	4.3700	4.3700	4.3700	4.3700	42772.1	4.3700
10:51:30	-
10:52:00	-
10:52:30	4.3600	4.3800	4.3503	4.3800	61035.0	4.3649
10:53:00	4.3711	4.3711	4.3711	4.3711	27372.0	4.3711
10:53:30	-
10:54:00	-
10:54:30	-
10:55:00	4.3701	4.3701	4.3701	4.3701	8.5	4.3701
10:55:30	4.3700	4.3700	4.3500	4.3500	48054.0	4.3507
10:56:00	4.3500	4.3500	4.3500	4.3500	2636.0	4.3500
10:56:30	-
10:57:00	4.3500	4.3701	4.3500	4.3701	227743.0	4.3701
10:57:30	4.3601	4.3601	4.3601	4.3601	500.0	4.3601
10:58:00	4.3701	4.3810	4.3701	4.3701	157254.1	4.3785
10:58:30	-
10:59:00	4.3701	4.3701	4.3701	4.3701	499.9	4.3701
10:59:30	4.3809	4.3809	4.3504	4.3699	6021.1	4.3554
11:00:00	4.3600	4.3600	4.3508	4.3508	520.1	4.3512
11:00:30	4.3507	4.3600	4.3504	4.3600	19989.1	4.3505
11:01:00	4.3599	4.3599	4.3504	4.3504	9921.4	4.3504
11:01:30	4.3501	4.3504	4.3400	4.3400	27049.6	4.3477
11:02:00	4.3500	4.3805	4.3404	4.3404	600.2	4.3450
11:02:30	4.3500	4.3500	4.3500	4.3500	2330.8	4.3500
11:03:00	4.3800	4.3800	4.3800	4.3800	0.1	4.3800
11:03:30	4.3800	4.3805	4.3800	4.3805	43583.3	4.3800
11:04:00	-
11:04:30	-
11:05:00	4.3809	4.3840	4.3805	4.3840	15370.7	4.3805
11:05:30	4.3831	4.3900	4.3831	4.3900	3051.0	4.3885
11:06:00	4.3900	4.3900	4.3900	4.3900	0.1	4.3900
11:06:30	-
11:07:00	4.3900	4.3900	4.3900	4.3900	7915.0	4.3900
11:07:30	-
11:08:00	-
11:08:30	-
11:09:00	4.3899	4.3899	4.3800	4.3800	20.2	4.3800
11:09:30	4.3800	4.3800	4.3800	4.3800	24.0	4.3800
11:10:00	-
11:10:30	-
11:11:00	4.3799	4.3799	4.3799	4.3799	0.1	4.3799
11:11:30	4.3799	4.3799	4.3799	4.3799	2998.0	4.3799
11:12:00	-
11:12:30	4.3798	4.3798	4.3501	4.3501	31179.1	4.3701
11:13:00	-
11:13:30	-
11:14:00	4.3699	4.3699	4.3500	4.3500	20.2	4.3501
11:14:30	4.3500	4.3500	4.3500	4.3500	20609.0	4.3500
11:15:00	4.3500	4.3500	4.3500	4.3500	4870.8	4.3500
11:15:30	4.3500	4.3500	4.3500	4.3500	500.0	4.3500
11:16:00	4.3600	4.3600	4.3600	4.3600	20.0	4.3600
11:16:30	4.3500	4.3500	4.3500	4.3500	20.0	4.3500
11:17:00	-
11:17:30	4.3500	4.3500	4.3500	4.3500	500.0	4.3500
11:18:00	4.3501	4.4095	4.3501	4.4095	32636.8	4.3980
11:18:30	-
11:19:00	-
11:19:30	-
11:20:00	-
11:20:30	-
11:21:00	-
11:21:30	-
11:22:00	4.3900	4.3900	4.3504	4.3504	2500.0	4.3529
11:22:30	4.3505	4.3505	4.3505	4.3505	500.0	4.3505
11:23:00	4.3505	4.3505	4.3505	4.3505	500.0	4.3505
11:23:30	-
11:24:00	4.3554	4.3554	4.3554	4.3554	500.0	4.3554
11:24:30	4.3700	4.3700	4.3700	4.3700	0.1	4.3700
11:25:00	4.3700	4.3700	4.3604	4.3604	508.5	4.3606
11:25:30	4.3700	4.3800	4.3700	4.3800	31.6	4.3764
11:26:00	-
11:26:30	4.3704	4.3704	4.3704	4.3704	500.0	4.3704
11:27:00	4.3704	4.3704	4.3704	4.3704	500.0	4.3704
11:27:30	4.3900	4.3900	4.3900	4.3900	0.1	4.3900
11:28:00	-
11:28:30	4.3801	4.3801	4.3701	4.3701	17400.0	4.3704
11:29:00	4.3900	4.3901	4.3900	4.3901	2020.1	4.3901
11:29:30	4.3901	4.3902	4.3901	4.3902	700.0	4.3902
11:30:00	-
11:30:30	-
11:31:00	-
11:31:30	4.3901	4.3901	4.3901	4.3901	500.0	4.3901
11:32:00	4.3901	4.3901	4.3600	4.3700	150020.1	4.3628
11:32:30	4.3710	4.3710	4.3710	4.3710	77016.0	4.3710
11:33:00	-
11:33:30	4.3710	4.3710	4.3710	4.3710	17242.3	4.3710
11:34:00	-
11:34:30	4.3601	4.3601	4.3600	4.3600	1086.1	4.3600
11:35:00	4.3558	4.3601	4.3517	4.3517	5713.5	4.3554
11:35:30	4.3516	4.3516	4.3513	4.3513	27560.5	4.3516
11:36:00	4.3513	4.3513	4.3500	4.3500	91601.9	4.3505
11:36:30	4.3491	4.3491	4.3491	4.3491	500.0	4.3491
11:37:00	4.3600	4.3600	4.3600	4.3600	50.0	4.3600
11:37:30	-
11:38:00	4.3501	4.3501	4.3501	4.3501	500.0	4.3501
11:38:30	4.3501	4.3501	4.3501	4.3501	500.0	4.3501
11:39:00	4.3504	4.3504	4.3504	4.3504	100.0	4.3504
11:39:30	4.3504	4.3504	4.3503	4.3504	2400.0	4.3503
11:40:00	-
11:40:30	4.3550	4.3550	4.3550	4.3550	15000.0	4.3550
11:41:00	-
11:41:30	-
11:42:00	-
11:42:30	-
11:43:00	4.3501	4.3501	4.3501	4.3501	500.0	4.3501
11:43:30	4.3504	4.3504	4.3504	4.3504	124.0	4.3504
11:44:00	-
11:44:30	4.3504	4.3504	4.3504	4.3504	1376.0	4.3504
11:45:00	4.3551	4.3551	4.3503	4.3503	2621.4	4.3503
11:45:30	4.3501	4.3501	4.3501	4.3501	500.0	4.3501
11:46:00	4.3500	4.3500	4.3490	4.3490	100012.0	4.3497
11:46:30	4.3490	4.3490	4.3430	4.3430	245449.7	4.3451
11:47:00	4.3430	4.3551	4.3421	4.3421	1086.1	4.3458
11:47:30	4.3421	4.3600	4.3420	4.3600	10989.5	4.3426
11:48:00	-
11:48:30	-
11:49:00	4.3598	4.3598	4.3598	4.3598	0.1	4.3598
11:49:30	4.3598	4.3598	4.3598	4.3598	13.0	4.3598
11:50:00	4.3500	4.3500	4.3300	4.3301	191120.3	4.3315
11:50:30	4.3500	4.3500	4.3500	4.3500	0.1	4.3500
11:51:00	-
11:51:30	-
11:52:00	-
11:52:30	4.3499	4.3499	4.3300	4.3300	94133.5	4.3321
11:53:00	-
11:53:30	-
11:54:00	4.3291	4.3300	4.3291	4.3300	2298.0	4.3298
11:54:30	4.3290	4.3290	4.3243	4.3243	13287.0	4.3247
11:55:00	4.3291	4.3291	4.3291	4.3291	10.6	4.3291
11:55:30	-
11:56:00	-
11:56:30	4.3290	4.3290	4.3200	4.3200	103052.5	4.3225
11:57:00	-
11:57:30	-
11:58:00	4.3190	4.3190	4.3190	4.3190	85.8	4.3190
11:58:30	4.3181	4.3189	4.3180	4.3180	557.6	4.3181
11:59:00	4.3170	4.3170	4.3100	4.3100	152453.0	4.3112
11:59:30	4.3100	4.3100	4.3100	4.3100	7500.0	4.3100
12:00:00	4.3100	4.3191	4.3100	4.3101	3768.9	4.3122
12:00:30	4.3101	4.3200	4.3101	4.3200	420.1	4.3106
12:01:00	4.3201	4.3201	4.3201	4.3201	500.0	4.3201
12:01:30	4.3290	4.3290	4.3100	4.3100	23322.3	4.3100
12:02:00	4.3100	4.3100	4.2960	4.2960	193340.3	4.3004
12:02:30	4.2960	4.2960	4.2800	4.2900	15188.8	4.2870
12:03:00	4.2900	4.2900	4.2900	4.2900	30101.0	4.2900
12:03:30	4.2800	4.2900	4.2700	4.2700	59709.3	4.2740
12:04:00	4.2898	4.2898	4.2898	4.2898	1190.0	4.2898
12:04:30	4.2823	4.2823	4.2700	4.2700	16594.6	4.2776
12:05:00	4.2700	4.2800	4.2700	4.2800	569.7	4.2702
12:05:30	4.2701	4.2800	4.2700	4.2800	50001.0	4.2779
12:06:00	4.2703	4.2800	4.2700	4.2700	107875.0	4.2751
12:06:30	4.2706	4.2707	4.2681	4.2707	52883.8	4.2686
12:07:00	-
12:07:30	4.2684	4.2684	4.2660	4.2660	42280.6	4.2670
12:08:00	4.2660	4.2660	4.2500	4.2503	149465.9	4.2513
12:08:30	4.2503	4.2799	4.2500	4.2799	129668.3	4.2511
12:09:00	4.2799	4.2800	4.2701	4.2701	107639.6	4.2800
12:09:30	4.2701	4.3000	4.2701	4.3000	32103.1	4.2997
12:10:00	4.2901	4.2901	4.2901	4.2901	500.0	4.2901
12:10:30	-
12:11:00	4.3000	4.3000	4.3000	4.3000	107006.1	4.3000
12:11:30	4.2900	4.2900	4.2900	4.2900	1043.2	4.2900
12:12:00	4.2901	4.2901	4.2901	4.2901	500.0	4.2901
12:12:30	-
12:13:00	-
12:13:30	4.2902	4.2902	4.2902	4.2902	1000.0	4.2902
12:14:00	4.3000	4.3000	4.3000	4.3000	84949.1	4.3000
12:14:30	4.2902	4.2902	4.2902	4.2902	500.0	4.2902
12:15:00	4.3010	4.3010	4.2901	4.2901	10008.7	4.2901
12:15:30	4.2901	4.2902	4.2901	4.2902	1925.0	4.2901
12:16:00	-
12:16:30	4.2902	4.2902	4.2902	4.2902	500.0	4.2902
12:17:00	-
12:17:30	4.2911	4.2911	4.2911	4.2911	500.0	4.2911
12:18:00	4.2914	4.2914	4.2914	4.2914	500.0	4.2914
12:18:30	-
12:19:00	-
12:19:30	4.2914	4.2914	4.2914	4.2914	500.0	4.2914
12:20:00	-
12:20:30	-
12:21:00	-
12:21:30	-
12:22:00	-
12:22:30	4.3001	4.3001	4.3001	4.3001	100.0	4.3001
12:23:00	-
12:23:30	-
12:24:00	-
12:24:30	-
12:25:00	4.2911	4.2911	4.2911	4.2911	500.0	4.2911
12:25:30	-
12:26:00	-
12:26:30	-
12:27:00	-
12:27:30	-
12:28:00	-
12:28:30	4.2914	4.2914	4.2914	4.2914	2000.0	4.2914
12:29:00	-
12:29:30	4.2915	4.2915	4.2915	4.2915	500.0	4.2915
12:30:00	-
12:30:30	4.3000	4.3000	4.3000	4.3000	215.0	4.3000
12:31:00	-
12:31:30	4.3000	4.3000	4.2915	4.2915	105285.0	4.2920
12:32:00	4.2914	4.2914	4.2900	4.2900	129721.0	4.2901
12:32:30	4.2900	4.2900	4.2900	4.2900	29776.0	4.2900
12:33:00	4.2704	4.2707	4.2500	4.2601	211805.1	4.2556
12:33:30	4.2600	4.2700	4.2500	4.2700	68309.1	4.2501
12:34:00	4.2600	4.2600	4.2504	4.2511	24254.0	4.2505
12:34:30	4.2514	4.2600	4.2500	4.2500	343802.0	4.2504
12:35:00	4.2600	4.2600	4.2500	4.2600	89988.7	4.2511
12:35:30	4.2507	4.2507	4.2500	4.2500	51808.4	4.2501
12:36:00	4.2500	4.2507	4.2500	4.2500	55323.6	4.2500
12:36:30	4.2501	4.2501	4.2500	4.2500	47173.3	4.2500
12:37:00	4.2500	4.2500	4.2450	4.2500	23994.0	4.2453
12:37:30	4.2451	4.2500	4.2451	4.2500	25500.0	4.2499
12:38:00	4.2450	4.2450	4.2440	4.2440	73918.5	4.2440
12:38:30	4.2430	4.2430	4.2400	4.2400	18912.0	4.2401
12:39:00	4.2430	4.2430	4.2430	4.2430	10904.0	4.2430
12:39:30	4.2431	4.2440	4.2370	4.2440	36751.0	4.2379
12:40:00	-
12:40:30	4.2361	4.2361	4.2361	4.2361	500.0	4.2361
12:41:00	4.2360	4.2360	4.2301	4.2301	27036.7	4.2334
12:41:30	4.2301	4.2301	4.2300	4.2300	37183.2	4.2300
12:42:00	4.2300	4.2300	4.2250	4.2251	39443.0	4.2251
12:42:30	-
12:43:00	4.2252	4.2252	4.2252	4.2252	1000.0	4.2252
12:43:30	4.2300	4.2300	4.2300	4.2300	121028.0	4.2300
12:44:00	4.2300	4.2300	4.2300	4.2300	379796.0	4.2300
12:44:30	4.2301	4.2301	4.2300	4.2300	85720.0	4.2300
12:45:00	4.2301	4.2301	4.2301	4.2301	8.8	4.2301
12:45:30	4.2301	4.2301	4.2301	4.2301	891.2	4.2301
12:46:00	-
12:46:30	4.2302	4.2302	4.2301	4.2301	22114.0	4.2301
12:47:00	4.2302	4.2341	4.2302	4.2341	997.0	4.2322
12:47:30	4.2302	4.2302	4.2302	4.2302	500.0	4.2302
12:48:00	4.2400	4.2440	4.2400	4.2440	50750.0	4.2440
12:48:30	4.2400	4.2500	4.2302	4.2500	268856.9	4.2486
12:49:00	4.2600	4.2700	4.2502	4.2700	32560.2	4.2697
12:49:30	4.2700	4.2800	4.2700	4.2800	5296.0	4.2772
12:50:00	4.2800	4.2800	4.2800	4.2800	969.0	4.2800
12:50:30	-
12:51:00	-
12:51:30	-
12:52:00	-
12:52:30	-
12:53:00	-
12:53:30	4.2700	4.2700	4.2700	4.2700	1345.9	4.2700
12:54:00	4.2603	4.2700	4.2500	4.2700	73285.2	4.2535
12:54:30	-
12:55:00	4.2701	4.2701	4.2701	4.2701	8.7	4.2701
12:55:30	4.2601	4.2601	4.2601	4.2601	500.0	4.2601
12:56:00	4.2600	4.2600	4.2600	4.2600	20.1	4.2600
12:56:30	4.2511	4.2511	4.2511	4.2511	31338.9	4.2511
12:57:00	4.2512	4.2512	4.2512	4.2512	500.0	4.2512
12:57:30	4.2512	4.2512	4.2512	4.2512	500.0	4.2512
12:58:00	-
12:58:30	4.2512	4.2512	4.2512	4.2512	500.0	4.2512
12:59:00	4.2511	4.2511	4.2511	4.2511	3828.0	4.2511
12:59:30	4.2512	4.2512	4.2512	4.2512	500.0	4.2512
13:00:00	-
13:00:30	-
13:01:00	-
13:01:30	-
13:02:00	-
13:02:30	4.2513	4.2513	4.2510	4.2510	3885.0	4.2511
13:03:00	-
13:03:30	4.2510	4.2510	4.2500	4.2500	158406.2	4.2506
13:04:00	-
13:04:30	-
13:05:00	4.2431	4.2431	4.2431	4.2431	8.8	4.2431
13:05:30	-
13:06:00	4.2431	4.2431	4.2431	4.2431	0.9	4.2431
13:06:30	-
13:07:00	4.2430	4.2430	4.2300	4.2300	21131.0	4.2302
13:07:30	-
13:08:00	-
13:08:30	-
13:09:00	4.2255	4.2255	4.2255	4.2255	1000.0	4.2255
13:09:30	4.2257	4.2257	4.2257	4.2257	500.0	4.2257
13:10:00	-
13:10:30	4.2258	4.2258	4.2258	4.2258	500.0	4.2258
13:11:00	4.2258	4.2258	4.2258	4.2258	500.0	4.2258
13:11:30	-
13:12:00	-
13:12:30	4.2259	4.2261	4.2258	4.2258	7493.0	4.2259
13:13:00	4.2301	4.2301	4.2301	4.2301	159.0	4.2301
13:13:30	4.2301	4.2301	4.2301	4.2301	341.0	4.2301
13:14:00	4.2302	4.2302	4.2302	4.2302	500.0	4.2302
13:14:30	4.2400	4.2400	4.2400	4.2400	20.1	4.2400
13:15:00	4.2431	4.2431	4.2300	4.2300	16624.8	4.2301
13:15:30	4.2301	4.2301	4.2301	4.2301	500.0	4.2301
13:16:00	-
13:16:30	-
13:17:00	-
13:17:30	-
13:18:00	4.2401	4.2401	4.2401	4.2401	1000.0	4.2401
13:18:30	4.2401	4.2401	4.2401	4.2401	500.0	4.2401
13:19:00	-
13:19:30	-
13:20:00	4.2401	4.2401	4.2401	4.2401	500.0	4.2401
13:20:30	4.2404	4.2431	4.2404	4.2431	2031.5	4.2424
13:21:00	4.2500	4.2790	4.2404	4.2404	10500.0	4.2737
13:21:30	4.2800	4.2976	4.2800	4.2976	235528.2	4.2975
13:22:00	4.2980	4.3000	4.2980	4.3000	26194.4	4.3000
13:22:30	4.3000	4.3000	4.3000	4.3000	45311.6	4.3000
13:23:00	-
13:23:30	-
13:24:00	-
13:24:30	-
13:25:00	4.2901	4.2901	4.2800	4.2800	112.0	4.2883
13:25:30	4.2700	4.2700	4.2700	4.2700	0.1	4.2700
13:26:00	-
13:26:30	-
13:27:00	4.2700	4.2700	4.2700	4.2700	7000.0	4.2700
13:27:30	-
13:28:00	-
13:28:30	4.2700	4.2701	4.2700	4.2701	1502.5	4.2701
13:29:00	4.2703	4.2740	4.2703	4.2740	0.2	4.2722
13:29:30	4.2704	4.2740	4.2704	4.2740	8699.9	4.2738
13:30:00	4.2800	4.2800	4.2800	4.2800	289.1	4.2800
13:30:30	-
13:31:00	4.2740	4.2740	4.2740	4.2740	2635.0	4.2740
13:31:30	-
13:32:00	4.2741	4.2741	4.2741	4.2741	1000.0	4.2741
13:32:30	-
13:33:00	-
13:33:30	4.2750	4.2750	4.2710	4.2710	37024.9	4.2719
13:34:00	-
13:34:30	-
13:35:00	4.2711	4.2711	4.2711	4.2711	500.0	4.2711
13:35:30	4.2741	4.2741	4.2710	4.2710	2223.7	4.2737
13:36:00	4.2741	4.2800	4.2741	4.2800	1720.0	4.2756
13:36:30	4.2701	4.2701	4.2700	4.2700	13731.2	4.2700
13:37:00	-
13:37:30	4.2604	4.2604	4.2604	4.2604	500.0	4.2604
13:38:00	4.2701	4.2898	4.2701	4.2898	1682.0	4.2889
13:38:30	-
13:39:00	4.2701	4.2898	4.2701	4.2898	12407.1	4.2890
13:39:30	4.2899	4.3000	4.2899	4.3000	170632.0	4.2972
13:40:00	4.3000	4.3000	4.3000	4.3000	95456.0	4.3000
13:40:30	4.2901	4.3000	4.2901	4.3000	26862.4	4.2998
13:41:00	4.3001	4.3100	4.3001	4.3100	3330.0	4.3077
13:41:30	4.3000	4.3000	4.3000	4.3000	0.1	4.3000
13:42:00	-
13:42:30	4.3000	4.3000	4.3000	4.3000	5475.0	4.3000
13:43:00	-
13:43:30	-
13:44:00	-
13:44:30	-
13:45:00	4.3001	4.3001	4.3001	4.3001	8.7	4.3001
13:45:30	-
13:46:00	-
13:46:30	-
13:47:00	4.3001	4.3001	4.3001	4.3001	2991.3	4.3001
13:47:30	-
13:48:00	-
13:48:30	-
13:49:00	-
13:49:30	-
13:50:00	-
13:50:30	4.3002	4.3002	4.3002	4.3002	1016.0	4.3002
13:51:00	-
13:51:30	-
13:52:00	-
13:52:30	4.3001	4.3001	4.3001	4.3001	3587.0	4.3001
13:53:00	4.3002	4.3100	4.3002	4.3100	12003.6	4.3083
13:53:30	-
13:54:00	-
13:54:30	4.3101	4.3101	4.3101	4.3101	750.0	4.3101
13:55:00	4.3101	4.3101	4.3101	4.3101	8.6	4.3101
13:55:30	4.3101	4.3110	4.3101	4.3110	805.9	4.3102
13:56:00	-
13:56:30	4.3111	4.3120	4.3111	4.3120	564.8	4.3112
13:57:00	4.3130	4.3130	4.3130	4.3130	65.1	4.3130
13:57:30	4.3131	4.3140	4.3131	4.3140	565.5	4.3132
13:58:00	4.3150	4.3150	4.3150	4.3150	65.8	4.3150
13:58:30	4.3151	4.3200	4.3151	4.3200	1086.9	4.3171
13:59:00	4.3200	4.3220	4.3200	4.3220	1934.0	4.3201
13:59:30	4.3221	4.3240	4.3100	4.3100	122643.3	4.3139
14:00:00	-
14:00:30	4.3221	4.3500	4.3221	4.3500	23000.0	4.3320
14:01:00	4.3400	4.3400	4.3400	4.3400	20.1	4.3400
14:01:30	-
14:02:00	4.3301	4.3500	4.3301	4.3500	200367.0	4.3499
14:02:30	4.3400	4.3495	4.3398	4.3495	20020.1	4.3445
14:03:00	4.3495	4.3500	4.3495	4.3500	20999.8	4.3500
14:03:30	4.3500	4.3500	4.3500	4.3500	20547.6	4.3500
14:04:00	4.3500	4.3500	4.3500	4.3500	487.0	4.3500
14:04:30	4.3500	4.3500	4.3500	4.3500	16182.0	4.3500
14:05:00	4.3501	4.3501	4.3500	4.3500	51570.6	4.3500
14:05:30	4.3500	4.3500	4.3500	4.3500	10000.0	4.3500
14:06:00	-
14:06:30	4.3500	4.3500	4.3500	4.3500	3900.0	4.3500
14:07:00	-
14:07:30	4.3501	4.3501	4.3501	4.3501	125.0	4.3501
14:08:00	4.3501	4.3520	4.3501	4.3520	2485.8	4.3502
14:08:30	-
14:09:00	4.3600	4.3770	4.3500	4.3500	148765.4	4.3742
14:09:30	4.3501	4.3501	4.3501	4.3501	500.0	4.3501
14:10:00	4.3540	4.3540	4.3500	4.3500	89916.8	4.3512
14:10:30	4.3500	4.3500	4.3500	4.3500	1000.0	4.3500
14:11:00	4.3401	4.3500	4.3401	4.3500	16364.0	4.3497
14:11:30	-
14:12:00	4.3400	4.3400	4.3106	4.3106	70.0	4.3273
14:12:30	4.3107	4.3107	4.3107	4.3107	500.0	4.3107
14:13:00	4.3107	4.3107	4.3107	4.3107	500.0	4.3107
14:13:30	-
14:14:00	4.3114	4.3114	4.3114	4.3114	500.0	4.3114
14:14:30	-
14:15:00	4.3300	4.3300	4.3300	4.3300	8.6	4.3300
14:15:30	-
14:16:00	4.3200	4.3200	4.3200	4.3200	8.6	4.3200
14:16:30	4.3117	4.3117	4.3117	4.3117	500.0	4.3117
14:17:00	4.3121	4.3121	4.3121	4.3121	500.0	4.3121
14:17:30	-
14:18:00	4.3121	4.3121	4.3121	4.3121	100.0	4.3121
14:18:30	4.3121	4.3121	4.3121	4.3121	400.0	4.3121
14:19:00	-
14:19:30	-
14:20:00	4.3131	4.3131	4.3131	4.3131	500.0	4.3131
14:20:30	4.3121	4.3121	4.3121	4.3121	500.0	4.3121
14:21:00	4.3201	4.3201	4.3124	4.3124	1000.0	4.3163
14:21:30	-
14:22:00	4.3131	4.3131	4.3131	4.3131	500.0	4.3131
14:22:30	-
14:23:00	-
14:23:30	4.3141	4.3500	4.3141	4.3500	21512.5	4.3489
14:24:00	-
14:24:30	-
14:25:00	4.3501	4.3730	4.3501	4.3730	16038.5	4.3696
14:25:30	4.3701	4.3730	4.3701	4.3730	8385.7	4.3728
14:26:00	4.3730	4.3730	4.3730	4.3730	14133.0	4.3730
14:26:30	-
14:27:00	4.3730	4.3731	4.3730	4.3731	589.0	4.3731
14:27:30	4.3732	4.3732	4.3732	4.3732	500.0	4.3732
14:28:00	-
14:28:30	-
14:29:00	4.3732	4.3732	4.3732	4.3732	500.0	4.3732
14:29:30	4.3733	4.3870	4.3733	4.3870	1528.0	4.3786
14:30:00	-
14:30:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
14:31:00	-
14:31:30	4.3731	4.3731	4.3731	4.3731	500.0	4.3731
14:32:00	4.3880	4.3880	4.3880	4.3880	46.6	4.3880
14:32:30	-
14:33:00	-
14:33:30	4.3930	4.4000	4.3930	4.4000	11122.0	4.3971
14:34:00	4.4000	4.4000	4.4000	4.4000	56252.7	4.4000
14:34:30	4.4000	4.4090	4.4000	4.4090	233237.8	4.4000
14:35:00	4.4090	4.4100	4.4090	4.4100	14.4	4.4099
14:35:30	4.4090	4.4193	4.4002	4.4174	15500.8	4.4173
14:36:00	4.4000	4.4000	4.4000	4.4000	238.8	4.4000
14:36:30	-
14:37:00	4.4001	4.4001	4.4001	4.4001	30.0	4.4001
14:37:30	-
14:38:00	-
14:38:30	4.4001	4.4299	4.4001	4.4299	153677.0	4.4284
14:39:00	4.4300	4.4300	4.4100	4.4200	2072.2	4.4100
14:39:30	4.4101	4.4101	4.4101	4.4101	500.0	4.4101
14:40:00	4.4200	4.4300	4.4200	4.4200	13261.6	4.4207
14:40:30	4.4200	4.4200	4.4200	4.4200	3558.0	4.4200
14:41:00	-
14:41:30	4.4201	4.4400	4.4201	4.4400	80201.0	4.4389
14:42:00	4.4300	4.4400	4.4300	4.4400	20019.9	4.4400
14:42:30	-
14:43:00	4.4300	4.4300	4.4200	4.4200	5000.0	4.4200
14:43:30	-
14:44:00	4.4201	4.4201	4.4201	4.4201	500.0	4.4201
14:44:30	4.4202	4.4202	4.4202	4.4202	500.0	4.4202
14:45:00	4.4202	4.4301	4.4200	4.4201	73209.6	4.4200
14:45:30	4.4201	4.4201	4.4201	4.4201	499.9	4.4201
14:46:00	4.4200	4.4201	4.4200	4.4201	17839.1	4.4200
14:46:30	4.4200	4.4200	4.4200	4.4200	2442.0	4.4200
14:47:00	4.4200	4.4200	4.4000	4.4001	63919.0	4.4070
14:47:30	4.4000	4.4000	4.4000	4.4000	22732.0	4.4000
14:48:00	-
14:48:30	4.4002	4.4002	4.4002	4.4002	500.0	4.4002
14:49:00	4.4001	4.4001	4.4001	4.4001	16843.0	4.4001
14:49:30	4.4002	4.4002	4.4002	4.4002	500.0	4.4002
14:50:00	4.4100	4.4100	4.4100	4.4100	20.1	4.4100
14:50:30	4.4101	4.4101	4.4101	4.4101	8.9	4.4101
14:51:00	-
14:51:30	4.4002	4.4002	4.4000	4.4000	2562.0	4.4000
14:52:00	4.4001	4.4001	4.4000	4.4000	24960.0	4.4000
14:52:30	4.4000	4.4000	4.4000	4.4000	1.0	4.4000
14:53:00	-
14:53:30	4.4000	4.4000	4.4000	4.4000	9110.0	4.4000
14:54:00	-
14:54:30	4.4001	4.4001	4.4001	4.4001	500.0	4.4001
14:55:00	4.4001	4.4001	4.4001	4.4001	8.5	4.4001
14:55:30	4.4001	4.4001	4.4000	4.4000	8332.0	4.4000
14:56:00	4.4000	4.4000	4.4000	4.4000	16421.0	4.4000
14:56:30	4.4001	4.4001	4.4001	4.4001	500.0	4.4001
14:57:00	4.4001	4.4001	4.4001	4.4001	491.5	4.4001
14:57:30	4.4101	4.4101	4.4101	4.4101	991.1	4.4101
14:58:00	-
14:58:30	4.4102	4.4102	4.4101	4.4101	30168.0	4.4101
14:59:00	4.4101	4.4101	4.4100	4.4100	127639.0	4.4100
14:59:30	4.4101	4.4101	4.4100	4.4100	717.4	4.4101
15:00:00	4.4000	4.4001	4.4000	4.4000	176632.0	4.4000
15:00:30	4.4001	4.4001	4.4001	4.4001	500.0	4.4001
15:01:00	4.4002	4.4002	4.4002	4.4002	500.0	4.4002
15:01:30	-
15:02:00	-
15:02:30	4.4002	4.4002	4.4002	4.4002	500.0	4.4002
15:03:00	-
15:03:30	4.4002	4.4002	4.4002	4.4002	500.0	4.4002
15:04:00	4.4001	4.4001	4.4000	4.4000	833.0	4.4000
15:04:30	4.4001	4.4001	4.4001	4.4001	500.0	4.4001
15:05:00	4.4190	4.4190	4.4190	4.4190	8.4	4.4190
15:05:30	4.4001	4.4001	4.4001	4.4001	500.0	4.4001
15:06:00	-
15:06:30	4.4001	4.4001	4.4001	4.4001	500.0	4.4001
15:07:00	-
15:07:30	4.4001	4.4001	4.4000	4.4000	17343.0	4.4000
15:08:00	-
15:08:30	4.4001	4.4001	4.4001	4.4001	500.0	4.4001
15:09:00	4.4000	4.4000	4.4000	4.4000	1676.0	4.4000
15:09:30	4.4001	4.4001	4.4001	4.4001	500.0	4.4001
15:10:00	-
15:10:30	-
15:11:00	-
15:11:30	4.4001	4.4001	4.4001	4.4001	500.0	4.4001
15:12:00	4.4000	4.4000	4.4000	4.4000	0.2	4.4000
15:12:30	4.4000	4.4000	4.4000	4.4000	0.2	4.4000
15:13:00	4.4000	4.4000	4.4000	4.4000	5912.0	4.4000
15:13:30	4.4001	4.4180	4.4001	4.4180	3901.0	4.4111
15:14:00	4.4180	4.4180	4.4180	4.4180	7.0	4.4180
15:14:30	-
15:15:00	4.4001	4.4001	4.4001	4.4001	8.5	4.4001
15:15:30	-
15:16:00	-
15:16:30	4.4001	4.4001	4.4001	4.4001	1400.0	4.4001
15:17:00	-
15:17:30	4.4001	4.4001	4.4001	4.4001	500.0	4.4001
15:18:00	4.4001	4.4001	4.4001	4.4001	2000.0	4.4001
15:18:30	4.4001	4.4001	4.4001	4.4001	500.0	4.4001
15:19:00	4.4001	4.4001	4.4001	4.4001	94.5	4.4001
15:19:30	4.4002	4.4002	4.4002	4.4002	500.0	4.4002
15:20:00	4.4001	4.4001	4.4000	4.4000	152532.0	4.4000
15:20:30	4.4001	4.4001	4.4000	4.4000	15001.0	4.4000
15:21:00	4.4000	4.4000	4.4000	4.4000	3.0	4.4000
15:21:30	-
15:22:00	4.4000	4.4000	4.3880	4.3880	10000.0	4.3985
15:22:30	4.3880	4.3880	4.3880	4.3880	0.4	4.3880
15:23:00	4.3880	4.3880	4.3880	4.3880	21522.0	4.3880
15:23:30	4.3879	4.3879	4.3879	4.3879	0.1	4.3879
15:24:00	-
15:24:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:25:00	4.3879	4.3880	4.3879	4.3880	8.5	4.3880
15:25:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:26:00	-
15:26:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:27:00	-
15:27:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:28:00	-
15:28:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:29:00	-
15:29:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:30:00	-
15:30:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:31:00	-
15:31:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:32:00	-
15:32:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:33:00	-
15:33:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:34:00	-
15:34:30	4.3801	4.3801	4.3800	4.3800	4715.0	4.3800
15:35:00	4.3880	4.3880	4.3880	4.3880	8.5	4.3880
15:35:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:36:00	-
15:36:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:37:00	-
15:37:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:38:00	-
15:38:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:39:00	-
15:39:30	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
15:40:00	-
15:40:30	4.3801	4.3801	4.3700	4.3700	40810.4	4.3728
15:41:00	-
15:41:30	4.3691	4.3691	4.3691	4.3691	500.0	4.3691
15:42:00	4.3680	4.3680	4.3513	4.3513	5970.0	4.3521
15:42:30	4.3514	4.3514	4.3514	4.3514	500.0	4.3514
15:43:00	-
15:43:30	4.3514	4.3514	4.3500	4.3500	4716.0	4.3506
15:44:00	-
15:44:30	4.3500	4.3500	4.3500	4.3500	18242.7	4.3500
15:45:00	4.3500	4.3500	4.3500	4.3500	8.6	4.3500
15:45:30	-
15:46:00	4.3490	4.3490	4.3391	4.3400	5249.6	4.3402
15:46:30	4.3400	4.3500	4.3400	4.3500	15024.4	4.3475
15:47:00	4.3390	4.3500	4.3303	4.3500	5008.0	4.3466
15:47:30	4.3304	4.3500	4.3304	4.3500	21254.8	4.3495
15:48:00	-
15:48:30	4.3501	4.3501	4.3501	4.3501	1000.0	4.3501
15:49:00	4.3600	4.3600	4.3600	4.3600	0.1	4.3600
15:49:30	4.3502	4.3502	4.3502	4.3502	500.0	4.3502
15:50:00	-
15:50:30	4.3551	4.3551	4.3551	4.3551	0.1	4.3551
15:51:00	4.3550	4.3550	4.3500	4.3500	10.0	4.3502
15:51:30	4.3500	4.3500	4.3500	4.3500	9000.0	4.3500
15:52:00	4.3502	4.3502	4.3502	4.3502	500.0	4.3502
15:52:30	4.3551	4.3551	4.3551	4.3551	218.1	4.3551
15:53:00	4.3550	4.3550	4.3509	4.3509	10.0	4.3510
15:53:30	-
15:54:00	-
15:54:30	4.3510	4.3600	4.3510	4.3600	2101.8	4.3547
15:55:00	4.3700	4.3700	4.3700	4.3700	8.6	4.3700
15:55:30	4.3685	4.3685	4.3600	4.3600	21373.0	4.3600
15:56:00	4.3685	4.3685	4.3600	4.3600	5.0	4.3602
15:56:30	-
15:57:00	4.3685	4.3685	4.3510	4.3510	20.1	4.3530
15:57:30	4.3685	4.3685	4.3685	4.3685	10559.9	4.3685
15:58:00	-
15:58:30	4.3686	4.3686	4.3686	4.3686	1500.0	4.3686
15:59:00	-
15:59:30	4.3686	4.3890	4.3686	4.3890	20500.0	4.3875
16:00:00	4.3890	4.4000	4.3700	4.3700	13638.5	4.3895
16:00:30	4.3800	4.3801	4.3800	4.3801	20.0	4.3801
16:01:00	4.3800	4.3800	4.3685	4.3685	50.0	4.3737
16:01:30	4.3686	4.3686	4.3686	4.3686	500.0	4.3686
16:02:00	4.3685	4.3685	4.3685	4.3685	19896.4	4.3685
16:02:30	4.3601	4.3685	4.3601	4.3685	4999.6	4.3677
16:03:00	-
16:03:30	4.3601	4.3601	4.3600	4.3600	15520.1	4.3600
16:04:00	-
16:04:30	4.3503	4.3503	4.3503	4.3503	500.0	4.3503
16:05:00	4.3502	4.3600	4.3403	4.3600	1208.5	4.3488
16:05:30	4.3501	4.3501	4.3501	4.3501	500.0	4.3501
16:06:00	4.3600	4.3600	4.3600	4.3600	6.0	4.3600
16:06:30	4.3501	4.3501	4.3500	4.3500	40603.5	4.3500
16:07:00	4.3404	4.3404	4.3404	4.3404	500.0	4.3404
16:07:30	4.3500	4.3500	4.3500	4.3500	1799.5	4.3500
16:08:00	4.3424	4.3424	4.3424	4.3424	500.0	4.3424
16:08:30	-
16:09:00	4.3424	4.3424	4.3424	4.3424	500.0	4.3424
16:09:30	-
16:10:00	-
16:10:30	4.3424	4.3600	4.3424	4.3600	520.1	4.3431
16:11:00	-
16:11:30	4.3501	4.3501	4.3501	4.3501	500.0	4.3501
16:12:00	4.3700	4.3700	4.3700	4.3700	20.1	4.3700
16:12:30	4.3601	4.4180	4.3601	4.4180	25734.2	4.4154
16:13:00	4.4180	4.4180	4.4180	4.4180	492.0	4.4180
16:13:30	-
16:14:00	-
16:14:30	-
16:15:00	4.4001	4.4001	4.4001	4.4001	8.5	4.4001
16:15:30	4.4001	4.4001	4.4001	4.4001	352.0	4.4001
16:16:00	-
16:16:30	-
16:17:00	4.4001	4.4180	4.4001	4.4180	7581.4	4.4129
16:17:30	4.4190	4.4300	4.4190	4.4200	16470.7	4.4285
16:18:00	4.4190	4.4190	4.4190	4.4190	20.0	4.4190
16:18:30	-
16:19:00	-
16:19:30	-
16:20:00	-
16:20:30	4.4101	4.4101	4.4101	4.4101	1500.0	4.4101
16:21:00	4.4200	4.4200	4.4200	4.4200	0.1	4.4200
16:21:30	4.4101	4.4101	4.4101	4.4101	500.0	4.4101
16:22:00	-
16:22:30	-
16:23:00	4.4106	4.4380	4.4106	4.4380	10634.0	4.4365
16:23:30	4.4106	4.4299	4.4105	4.4105	22099.0	4.4111
16:24:00	-
16:24:30	4.4105	4.4105	4.4105	4.4105	20794.0	4.4105
16:25:00	4.4106	4.4106	4.4106	4.4106	8.4	4.4106
16:25:30	-
16:26:00	-
16:26:30	4.4105	4.4105	4.4105	4.4105	400.0	4.4105
16:27:00	4.4106	4.4106	4.4106	4.4106	1491.6	4.4106
16:27:30	-
16:28:00	4.4106	4.4107	4.4106	4.4107	900.0	4.4107
16:28:30	-
16:29:00	-
16:29:30	-
16:30:00	4.4107	4.4107	4.4107	4.4107	12595.3	4.4107
16:30:30	-
16:31:00	4.4107	4.4107	4.4106	4.4106	956.0	4.4106
16:31:30	-
16:32:00	-
16:32:30	-
16:33:00	4.4107	4.4379	4.4107	4.4107	230614.1	4.4371
16:33:30	4.4107	4.4107	4.4107	4.4107	499.9	4.4107
16:34:00	-
16:34:30	4.4201	4.4400	4.4201	4.4400	54845.7	4.4389
16:35:00	4.4401	4.4401	4.4312	4.4312	49557.4	4.4401
16:35:30	4.4300	4.4300	4.4300	4.4300	20.1	4.4300
16:36:00	-
16:36:30	-
16:37:00	-
16:37:30	-
16:38:00	-
16:38:30	-
16:39:00	4.4201	4.4298	4.4201	4.4298	8397.0	4.4281
16:39:30	-
16:40:00	-
16:40:30	-
16:41:00	-
16:41:30	-
16:42:00	-
16:42:30	-
16:43:00	4.4201	4.4201	4.4201	4.4201	2500.0	4.4201
16:43:30	4.4202	4.4300	4.4202	4.4300	15370.7	4.4297
16:44:00	4.4300	4.4300	4.4300	4.4300	17951.0	4.4300
16:44:30	4.4300	4.4441	4.4300	4.4300	185030.0	4.4419
16:45:00	4.4437	4.4441	4.4437	4.4441	150928.4	4.4441
16:45:30	-
16:46:00	-
16:46:30	-
16:47:00	-
16:47:30	4.4300	4.4300	4.4300	4.4300	20.1	4.4300
16:48:00	-
16:48:30	4.4212	4.4300	4.4212	4.4300	530.9	4.4217
16:49:00	4.4301	4.4301	4.4301	4.4301	1500.0	4.4301
16:49:30	4.4301	4.4301	4.4300	4.4300	10000.0	4.4300
16:50:00	4.4300	4.4300	4.4211	4.4211	52353.0	4.4300
16:50:30	-
16:51:00	4.4212	4.4302	4.4212	4.4302	1000.0	4.4257
16:51:30	4.4212	4.4212	4.4212	4.4212	500.0	4.4212
16:52:00	-
16:52:30	4.4258	4.4258	4.4258	4.4258	500.0	4.4258
16:53:00	-
16:53:30	-
16:54:00	-
16:54:30	4.4259	4.4442	4.4259	4.4442	33744.0	4.4331
16:55:00	4.4442	4.4442	4.4442	4.4442	8.4	4.4442
16:55:30	4.4301	4.4450	4.4301	4.4450	12000.0	4.4439
16:56:00	-
16:56:30	-
16:57:00	4.4440	4.4489	4.4440	4.4489	25549.0	4.4468
16:57:30	4.4440	4.4490	4.4439	4.4439	11926.4	4.4485
16:58:00	4.4490	4.4490	4.4211	4.4211	2337.5	4.4452
16:58:30	4.4212	4.4212	4.4212	4.4212	216.3	4.4212
16:59:00	-
16:59:30	-
17:00:00	4.4300	4.4300	4.4230	4.4230	1421.0	4.4238
17:00:30	-
17:01:00	-
17:01:30	-
17:02:00	-
17:02:30	-
17:03:00	-
17:03:30	4.4400	4.4480	4.4400	4.4480	1647.0	4.4430
17:04:00	4.4480	4.4480	4.4480	4.4480	4373.0	4.4480
17:04:30	4.4480	4.4500	4.4480	4.4500	171559.3	4.4500
17:05:00	4.4510	4.4510	4.4510	4.4510	8.4	4.4510
17:05:30	-
17:06:00	-
17:06:30	-
17:07:00	-
17:07:30	-
17:08:00	-
17:08:30	-
17:09:00	4.4510	4.4530	4.4510	4.4530	163.0	4.4519
17:09:30	-
17:10:00	-
17:10:30	4.4530	4.4590	4.4530	4.4590	27147.0	4.4587
17:11:00	4.4590	4.4590	4.4590	4.4590	52081.0	4.4590
17:11:30	4.4590	4.4590	4.4590	4.4590	15961.0	4.4590
17:12:00	4.4590	4.4600	4.4590	4.4600	79258.4	4.4593
17:12:30	-
17:13:00	4.4610	4.4610	4.4610	4.4610	73.1	4.4610
17:13:30	4.4980	4.5000	4.4980	4.5000	200369.2	4.4994
17:14:00	4.5000	4.5000	4.4600	4.4600	17564.6	4.5000
17:14:30	4.4604	4.4604	4.4604	4.4604	14088.0	4.4604
17:15:00	4.4800	4.5000	4.4800	4.5000	34083.6	4.4985
17:15:30	4.5000	4.5100	4.5000	4.5100	20473.7	4.5018
17:16:00	4.5100	4.5100	4.5100	4.5100	27.0	4.5100
17:16:30	4.5100	4.5150	4.5100	4.5150	6773.3	4.5133
17:17:00	4.5150	4.5151	4.4900	4.5000	52921.0	4.5150
17:17:30	4.5000	4.5000	4.5000	4.5000	142319.0	4.5000
17:18:00	4.5100	4.5100	4.5100	4.5100	7803.0	4.5100
17:18:30	4.5100	4.5160	4.5100	4.5160	19284.9	4.5100
17:19:00	4.5170	4.5800	4.5170	4.5800	33464.2	4.5635
17:19:30	4.5950	4.6000	4.5950	4.6000	45227.0	4.5989
17:20:00	4.5700	4.5800	4.5100	4.5800	0.3	4.5533
17:20:30	4.5900	4.6000	4.5800	4.6000	128736.1	4.5999
17:21:00	4.5989	4.5989	4.5989	4.5989	15692.0	4.5989
17:21:30	4.5900	4.5900	4.5200	4.5898	30464.0	4.5321
17:22:00	4.5898	4.5898	4.5200	4.5200	38158.0	4.5403
17:22:30	-
17:23:00	-
17:23:30	4.5500	4.5700	4.5280	4.5700	21950.4	4.5371
17:24:00	-
17:24:30	4.5600	4.5600	4.5100	4.5100	42050.0	4.5175
17:25:00	4.5300	4.5600	4.5300	4.5600	0.4	4.5450
17:25:30	4.5697	4.5697	4.5500	4.5500	507.9	4.5601
17:26:00	-
17:26:30	4.5400	4.5500	4.5203	4.5500	16805.0	4.5450
17:27:00	4.5300	4.5300	4.5200	4.5200	109753.0	4.5201
17:27:30	4.5300	4.5300	4.5200	4.5200	46.3	4.5300
17:28:00	4.5200	4.5200	4.5200	4.5200	81590.0	4.5200
17:28:30	4.5200	4.5200	4.5200	4.5200	138637.4	4.5200
17:29:00	4.5190	4.5200	4.5190	4.5200	4000.1	4.5200
17:29:30	-
17:30:00	4.5195	4.5200	4.5195	4.5200	35055.0	4.5200
17:30:30	4.5190	4.5200	4.5150	4.5200	25883.4	4.5183
17:31:00	-
17:31:30	4.5200	4.5200	4.5200	4.5200	1160.0	4.5200
17:32:00	4.5200	4.5300	4.5153	4.5300	6159.4	4.5208
17:32:30	4.5300	4.5400	4.5300	4.5400	20000.0	4.5369
17:33:00	4.5400	4.5400	4.5400	4.5400	361.0	4.5400
17:33:30	4.5300	4.5300	4.5150	4.5150	24324.0	4.5151
17:34:00	4.5100	4.5100	4.5000	4.5000	47464.0	4.5010
17:34:30	4.5100	4.5300	4.5100	4.5300	9942.9	4.5300
17:35:00	4.5290	4.5290	4.5290	4.5290	8.2	4.5290
17:35:30	4.5200	4.5200	4.5000	4.5000	100499.7	4.5024
17:36:00	4.5000	4.5000	4.5000	4.5000	5180.0	4.5000
17:36:30	-
17:37:00	4.5000	4.5000	4.5000	4.5000	25073.0	4.5000
17:37:30	4.5000	4.5000	4.5000	4.5000	45945.0	4.5000
17:38:00	4.5000	4.5000	4.5000	4.5000	24203.0	4.5000
17:38:30	4.5100	4.5290	4.5000	4.5000	87304.0	4.5132
17:39:00	4.5000	4.5000	4.5000	4.5000	20000.0	4.5000
17:39:30	4.5100	4.5100	4.5000	4.5000	4556.8	4.5000
17:40:00	4.5000	4.5289	4.5000	4.5289	15443.6	4.5000
17:40:30	-
17:41:00	4.5289	4.5289	4.5000	4.5000	21433.2	4.5000
17:41:30	-
17:42:00	4.5000	4.5200	4.5000	4.5200	9033.9	4.5000
17:42:30	-
17:43:00	4.5200	4.5200	4.5200	4.5200	9687.0	4.5200
17:43:30	4.5200	4.5200	4.5200	4.5200	9436.0	4.5200
17:44:00	4.5200	4.5300	4.5200	4.5300	23737.0	4.5291
17:44:30	4.5300	4.5390	4.5300	4.5390	21059.0	4.5346
17:45:00	4.5390	4.5400	4.5390	4.5398	36916.2	4.5397
17:45:30	4.5398	4.5398	4.5398	4.5398	0.1	4.5398
17:46:00	-
17:46:30	4.5389	4.5389	4.5200	4.5300	77000.1	4.5200
17:47:00	4.5390	4.5390	4.5203	4.5203	5021.0	4.5204
17:47:30	4.5390	4.5400	4.5390	4.5399	16867.2	4.5400
17:48:00	4.5399	4.5400	4.5399	4.5400	6678.0	4.5399
17:48:30	4.5400	4.5500	4.5400	4.5500	115260.1	4.5490
17:49:00	4.5500	4.5500	4.5203	4.5500	28769.4	4.5500
17:49:30	4.5400	4.5400	4.5400	4.5400	20000.0	4.5400
17:50:00	4.5490	4.5500	4.5490	4.5500	107742.0	4.5500
17:50:30	-
17:51:00	4.5490	4.5490	4.5071	4.5200	146522.1	4.5229
17:51:30	4.5300	4.5300	4.5300	4.5300	0.1	4.5300
17:52:00	4.5400	4.5490	4.5400	4.5490	153.0	4.5485
17:52:30	4.5300	4.5500	4.5100	4.5500	18185.2	4.5497
17:53:00	4.5300	4.5300	4.5200	4.5200	5.0	4.5202
17:53:30	4.5300	4.5500	4.5300	4.5500	6954.2	4.5500
17:54:00	4.5500	4.5500	4.5500	4.5500	59423.0	4.5500
17:54:30	-
17:55:00	4.5498	4.5498	4.5400	4.5400	28501.3	4.5400
17:55:30	4.5400	4.5400	4.5400	4.5400	9960.0	4.5400
17:56:00	4.5400	4.5498	4.5400	4.5498	11456.0	4.5400
17:56:30	4.5498	4.5498	4.5498	4.5498	10000.0	4.5498
17:57:00	-
17:57:30	4.5498	4.5500	4.5498	4.5500	40000.1	4.5499
17:58:00	4.5485	4.5485	4.5485	4.5485	0.2	4.5485
17:58:30	4.5485	4.5500	4.5485	4.5485	10001.2	4.5500
17:59:00	4.5485	4.5485	4.5200	4.5200	36718.3	4.5347
17:59:30	-
18:00:00	-
18:00:30	4.5400	4.5400	4.5400	4.5400	0.1	4.5400
18:01:00	-
18:01:30	4.5490	4.5500	4.5490	4.5500	29967.1	4.5500
18:02:00	-
18:02:30	4.5499	4.5499	4.5499	4.5499	2000.0	4.5499
18:03:00	4.5499	4.5499	4.5499	4.5499	4607.0	4.5499
18:03:30	-
18:04:00	4.5499	4.5500	4.5499	4.5500	32981.0	4.5499
18:04:30	4.5500	4.5560	4.5500	4.5560	37312.8	4.5500
18:05:00	4.5570	4.5700	4.5570	4.5700	86654.1	4.5600
18:05:30	-
18:06:00	-
18:06:30	4.5600	4.5700	4.5600	4.5700	4865.0	4.5679
18:07:00	4.5700	4.5700	4.5700	4.5700	2382.0	4.5700
18:07:30	4.5700	4.5700	4.5700	4.5700	5008.0	4.5700
18:08:00	4.5700	4.5710	4.5700	4.5710	89.0	4.5704
18:08:30	4.5700	4.5790	4.5700	4.5790	30747.9	4.5744
18:09:00	4.5790	4.5960	4.5790	4.5960	49071.3	4.5876
18:09:30	4.5960	4.5960	4.5960	4.5960	9846.0	4.5960
18:10:00	4.5960	4.6000	4.5900	4.6000	255775.7	4.5928
18:10:30	4.6000	4.6000	4.5990	4.5990	54446.0	4.5998
18:11:00	4.5990	4.6000	4.5990	4.6000	1051.0	4.5990
18:11:30	4.5998	4.5998	4.5998	4.5998	5000.0	4.5998
18:12:00	4.5900	4.5900	4.5800	4.5800	18464.0	4.5806
18:12:30	4.5803	4.5803	4.5803	4.5803	1716.0	4.5803
18:13:00	4.5800	4.5800	4.5707	4.5707	23665.0	4.5798
18:13:30	-
18:14:00	4.5803	4.5803	4.5803	4.5803	800.0	4.5803
18:14:30	-
18:15:00	4.5900	4.5900	4.5900	4.5900	8.1	4.5900
18:15:30	4.5900	4.5900	4.5850	4.5850	33059.7	4.5881
18:16:00	4.5850	4.5850	4.5800	4.5800	36277.1	4.5836
18:16:30	4.5704	4.5800	4.5700	4.5700	34515.1	4.5703
18:17:00	-
18:17:30	4.5800	4.5800	4.5800	4.5800	7798.0	4.5800
18:18:00	-
18:18:30	4.5800	4.5800	4.5700	4.5700	15068.0	4.5700
18:19:00	4.5701	4.5750	4.5700	4.5700	9960.0	4.5715
18:19:30	-
18:20:00	4.5749	4.5749	4.5749	4.5749	10000.0	4.5749
18:20:30	4.5750	4.5750	4.5750	4.5750	25536.0	4.5750
18:21:00	-
18:21:30	-
18:22:00	4.5710	4.5710	4.5710	4.5710	41469.0	4.5710
18:22:30	4.5710	4.5710	4.5710	4.5710	2998.0	4.5710
18:23:00	-
18:23:30	-
18:24:00	-
18:24:30	-
18:25:00	4.5740	4.5740	4.5740	4.5740	8.1	4.5740
18:25:30	4.5720	4.5720	4.5711	4.5711	155214.0	4.5713
18:26:00	4.5711	4.5711	4.5710	4.5710	34502.0	4.5711
18:26:30	4.5710	4.5710	4.5710	4.5710	1000.0	4.5710
18:27:00	4.5740	4.5750	4.5740	4.5750	11798.0	4.5741
18:27:30	4.5700	4.5700	4.5700	4.5700	1200.0	4.5700
18:28:00	4.5750	4.5800	4.5600	4.5600	34654.4	4.5748
18:28:30	4.5590	4.5590	4.5520	4.5520	5000.0	4.5524
18:29:00	4.5520	4.5600	4.5017	4.5017	109490.6	4.5174
18:29:30	4.5200	4.5430	4.5081	4.5430	78772.5	4.5112
18:30:00	4.5440	4.5450	4.5440	4.5450	156.7	4.5445
18:30:30	-
18:31:00	4.5460	4.5500	4.5460	4.5500	2752.4	4.5496
18:31:30	4.5510	4.5550	4.5490	4.5550	890.8	4.5510
18:32:00	4.5560	4.5610	4.5560	4.5610	49433.0	4.5600
18:32:30	4.5620	4.5800	4.5620	4.5800	12925.1	4.5789
18:33:00	4.5800	4.5800	4.5800	4.5800	338.0	4.5800
18:33:30	4.5800	4.5800	4.5800	4.5800	104965.5	4.5800
18:34:00	4.5800	4.5800	4.5800	4.5800	5.0	4.5800
18:34:30	-
18:35:00	4.5810	4.5810	4.5800	4.5800	9995.6	4.5800
18:35:30	-
18:36:00	-
18:36:30	-
18:37:00	4.5810	4.5810	4.5810	4.5810	369.6	4.5810
18:37:30	4.5820	4.5890	4.5820	4.5890	13866.9	4.5889
18:38:00	-
18:38:30	4.5898	4.5898	4.5810	4.5810	6.0	4.5854
18:39:00	4.5898	4.5970	4.5898	4.5970	52004.0	4.5955
18:39:30	-
18:40:00	-
18:40:30	4.5970	4.5970	4.5969	4.5970	42290.0	4.5970
18:41:00	4.5970	4.5970	4.5970	4.5970	48980.9	4.5970
18:41:30	4.5970	4.5989	4.5970	4.5989	46119.2	4.5981
18:42:00	4.5989	4.5989	4.5989	4.5989	20671.0	4.5989
18:42:30	4.5989	4.5989	4.5989	4.5989	10000.0	4.5989
18:43:00	4.5989	4.6000	4.5989	4.6000	82082.0	4.5997
18:43:30	4.6010	4.6080	4.6010	4.6080	491.5	4.6032
18:44:00	4.6090	4.6090	4.6090	4.6090	1002.9	4.6090
18:44:30	-
18:45:00	4.6098	4.6130	4.6098	4.6130	10521.5	4.6100
18:45:30	4.6100	4.6100	4.6100	4.6100	8953.0	4.6100
18:46:00	4.6100	4.6100	4.5969	4.5969	174256.6	4.5982
18:46:30	4.5969	4.5969	4.5969	4.5969	479.4	4.5969
18:47:00	-
18:47:30	4.6000	4.6000	4.5969	4.5969	60.4	4.5975
18:48:00	4.5900	4.5900	4.5800	4.5800	70023.1	4.5804
18:48:30	-
18:49:00	4.5800	4.5800	4.5703	4.5703	788.0	4.5738
18:49:30	4.5707	4.5707	4.5680	4.5680	75000.0	4.5703
18:50:00	4.5800	4.5800	4.5800	4.5800	11821.1	4.5800
18:50:30	4.5900	4.5990	4.5900	4.5990	10020.1	4.5990
18:51:00	4.6000	4.6000	4.5999	4.6000	280424.5	4.6000
18:51:30	4.6000	4.6000	4.6000	4.6000	10000.0	4.6000
18:52:00	4.6000	4.6150	4.6000	4.6150	1001.1	4.6129
18:52:30	4.6150	4.6150	4.6150	4.6150	9575.8	4.6150
18:53:00	4.6160	4.6160	4.6160	4.6160	2.7	4.6160
18:53:30	4.6170	4.6170	4.6170	4.6170	16532.3	4.6170
18:54:00	4.6163	4.6200	4.6163	4.6200	81516.8	4.6170
18:54:30	4.6200	4.6380	4.6200	4.6380	2210.4	4.6266
18:55:00	4.6380	4.6498	4.6380	4.6498	39700.8	4.6444
18:55:30	4.6500	4.6500	4.6498	4.6498	29479.6	4.6500
18:56:00	4.6500	4.6500	4.6500	4.6500	65933.2	4.6500
18:56:30	4.6500	4.6500	4.6500	4.6500	58901.1	4.6500
18:57:00	4.6500	4.6500	4.6400	4.6400	16310.1	4.6500
18:57:30	4.6380	4.6500	4.6380	4.6500	70677.0	4.6499
18:58:00	4.6500	4.6500	4.6500	4.6500	5515.3	4.6500
18:58:30	4.6510	4.6590	4.6510	4.6590	11780.6	4.6521
18:59:00	4.6590	4.6600	4.6590	4.6600	26952.5	4.6596
18:59:30	4.6600	4.6600	4.6600	4.6600	8192.0	4.6600
19:00:00	4.6610	4.6610	4.6610	4.6610	11.6	4.6610
19:00:30	-
19:01:00	-
19:01:30	4.6610	4.6630	4.6501	4.6630	55009.0	4.6571
19:02:00	-
19:02:30	4.6630	4.6630	4.6500	4.6630	22484.0	4.6515
19:03:00	4.6599	4.6599	4.6500	4.6500	816.0	4.6510
19:03:30	-
19:04:00	4.6300	4.6300	4.6101	4.6101	30311.7	4.6111
19:04:30	4.6101	4.6500	4.6101	4.6497	27373.5	4.6444
19:05:00	4.6400	4.6500	4.6060	4.6487	103767.5	4.6096
19:05:30	4.6500	4.6500	4.6487	4.6500	25712.4	4.6499
19:06:00	4.6499	4.6499	4.6499	4.6499	50.0	4.6499
19:06:30	-
19:07:00	4.6499	4.6500	4.6499	4.6500	3664.0	4.6499
19:07:30	4.6500	4.6500	4.6498	4.6498	15469.0	4.6499
19:08:00	4.6500	4.6500	4.6500	4.6500	12021.0	4.6500
19:08:30	4.6500	4.6500	4.6500	4.6500	34876.7	4.6500
19:09:00	4.6500	4.6500	4.6500	4.6500	1497.3	4.6500
19:09:30	-
19:10:00	-
19:10:30	4.6500	4.6500	4.6500	4.6500	8156.0	4.6500
19:11:00	4.6400	4.6400	4.6103	4.6103	15235.0	4.6104
19:11:30	4.6106	4.6106	4.6106	4.6106	1705.0	4.6106
19:12:00	4.6106	4.6106	4.6101	4.6101	32120.0	4.6103
19:12:30	-
19:13:00	4.6100	4.6300	4.6100	4.6300	17117.0	4.6101
19:13:30	-
19:14:00	4.6200	4.6200	4.6200	4.6200	13276.1	4.6200
19:14:30	-
19:15:00	4.6200	4.6348	4.6200	4.6348	200008.1	4.6336
19:15:30	-
19:16:00	4.6340	4.6348	4.6340	4.6348	80000.0	4.6347
19:16:30	4.6200	4.6200	4.6001	4.6001	10751.0	4.6007
19:17:00	-
19:17:30	4.6005	4.6005	4.5922	4.5922	75671.1	4.5988
19:18:00	-
19:18:30	4.6000	4.6000	4.6000	4.6000	205.0	4.6000
19:19:00	4.6000	4.6000	4.6000	4.6000	104250.0	4.6000
19:19:30	-
19:20:00	4.6007	4.6007	4.6000	4.6000	19726.9	4.6005
19:20:30	-
19:21:00	4.6000	4.6000	4.5920	4.5920	12417.3	4.6000
19:21:30	4.5920	4.5920	4.5850	4.5850	10647.3	4.5899
19:22:00	4.5844	4.6000	4.5841	4.6000	48451.9	4.5857
19:22:30	-
19:23:00	4.6000	4.6000	4.6000	4.6000	7613.2	4.6000
19:23:30	4.6100	4.6100	4.6100	4.6100	284.0	4.6100
19:24:00	4.6100	4.6100	4.6100	4.6100	9736.1	4.6100
19:24:30	4.6100	4.6100	4.6100	4.6100	4991.9	4.6100
19:25:00	4.6100	4.6100	4.6100	4.6100	8.1	4.6100
19:25:30	4.6100	4.6100	4.6100	4.6100	577.0	4.6100
19:26:00	-
19:26:30	4.6100	4.6100	4.6100	4.6100	7935.0	4.6100
19:27:00	4.6003	4.6003	4.6003	4.6003	3000.0	4.6003
19:27:30	-
19:28:00	-
19:28:30	-
19:29:00	-
19:29:30	4.6190	4.6190	4.6190	4.6190	12500.0	4.6190
19:30:00	4.6200	4.6200	4.6200	4.6200	20.1	4.6200
19:30:30	4.6250	4.6310	4.6250	4.6310	18655.4	4.6296
19:31:00	4.6320	4.6348	4.6320	4.6348	33426.9	4.6345
19:31:30	4.6350	4.6500	4.6350	4.6500	45750.8	4.6491
19:32:00	4.6500	4.6610	4.6500	4.6610	19726.9	4.6557
19:32:30	4.6610	4.6700	4.6610	4.6649	32938.6	4.6682
19:33:00	4.6630	4.6630	4.6400	4.6500	88268.1	4.6601
19:33:30	4.6600	4.6600	4.6600	4.6600	13808.1	4.6600
19:34:00	4.6500	4.6500	4.6400	4.6400	1846.0	4.6401
19:34:30	4.6403	4.6403	4.6230	4.6230	28481.5	4.6365
19:35:00	-
19:35:30	4.6400	4.6700	4.6400	4.6700	7120.0	4.6697
19:36:00	4.6600	4.6600	4.6300	4.6300	167.3	4.6374
19:36:30	4.6300	4.6300	4.6300	4.6300	38332.7	4.6300
19:37:00	4.6400	4.6800	4.6400	4.6800	53805.0	4.6799
19:37:30	4.6698	4.6700	4.6698	4.6700	23970.0	4.6700
19:38:00	4.6600	4.6600	4.6300	4.6300	157.1	4.6377
19:38:30	4.6400	4.6500	4.6400	4.6500	40.2	4.6450
19:39:00	4.6600	4.6700	4.6600	4.6700	253.9	4.6692
19:39:30	-
19:40:00	-
19:40:30	4.6600	4.6600	4.6253	4.6253	10000.0	4.6256
19:41:00	-
19:41:30	-
19:42:00	4.6303	4.6303	4.6300	4.6300	106401.0	4.6300
19:42:30	4.6300	4.6300	4.6300	4.6300	66213.0	4.6300
19:43:00	4.6400	4.6400	4.6400	4.6400	2.0	4.6400
19:43:30	4.6303	4.6303	4.6300	4.6300	1355.1	4.6302
19:44:00	4.6300	4.6300	4.6300	4.6300	1821.0	4.6300
19:44:30	4.6300	4.6300	4.6300	4.6300	1823.9	4.6300
19:45:00	4.6400	4.6400	4.6250	4.6250	10997.0	4.6257
19:45:30	-
19:46:00	4.6400	4.6800	4.6400	4.6800	31633.1	4.6673
19:46:30	4.6799	4.6800	4.6799	4.6800	83611.9	4.6800
19:47:00	4.6806	4.6806	4.6806	4.6806	3292.3	4.6806
19:47:30	4.6806	4.6900	4.6800	4.6800	81514.3	4.6897
19:48:00	4.6800	4.6800	4.6800	4.6800	15155.0	4.6800
19:48:30	4.6800	4.6800	4.6800	4.6800	6501.0	4.6800
19:49:00	4.6899	4.6900	4.6899	4.6900	21076.8	4.6899
19:49:30	4.6900	4.6900	4.6900	4.6900	0.1	4.6900
19:50:00	4.6905	4.6905	4.6905	4.6905	50.3	4.6905
19:50:30	4.6991	4.7000	4.6905	4.6905	25823.6	4.6919
19:51:00	4.6900	4.6900	4.6700	4.6700	4985.3	4.6799
19:51:30	-
19:52:00	-
19:52:30	-
19:53:00	4.6800	4.7010	4.6800	4.7010	149726.1	4.6989
19:53:30	4.7000	4.7010	4.7000	4.7000	5999.9	4.7005
19:54:00	4.7010	4.7097	4.6900	4.6900	142738.3	4.7007
19:54:30	4.6800	4.6800	4.6600	4.6600	3107.5	4.6614
19:55:00	4.6700	4.7140	4.6700	4.7135	22746.1	4.7126
19:55:30	4.7000	4.7137	4.7000	4.7137	12199.0	4.7135
19:56:00	-
19:56:30	4.7135	4.7140	4.7135	4.7140	48846.1	4.7139
19:57:00	4.7150	4.7200	4.7150	4.7200	107872.1	4.7190
19:57:30	4.7250	4.7300	4.7250	4.7300	18960.5	4.7286
19:58:00	4.7200	4.7200	4.7200	4.7200	12499.1	4.7200
19:58:30	4.7300	4.7310	4.7300	4.7300	96376.0	4.7300
19:59:00	4.7300	4.7310	4.7300	4.7300	29057.0	4.7300
19:59:30	4.7200	4.7200	4.7200	4.7200	587.5	4.7200
20:00:00	4.7299	4.7300	4.7299	4.7300	7806.0	4.7299
20:00:30	-
20:01:00	-
20:01:30	4.7300	4.7300	4.7300	4.7300	9977.6	4.7300
20:02:00	4.7200	4.7200	4.7200	4.7200	31590.0	4.7200
20:02:30	-
20:03:00	-
20:03:30	4.7200	4.7200	4.7100	4.7100	90031.0	4.7145
20:04:00	4.7100	4.7100	4.7000	4.7000	49.2	4.7039
20:04:30	-
20:05:00	4.7000	4.7000	4.6810	4.6810	614.5	4.6859
20:05:30	4.6700	4.6700	4.6541	4.6541	20838.1	4.6550
20:06:00	-
20:06:30	4.6700	4.6700	4.6700	4.6700	92877.0	4.6700
20:07:00	4.6700	4.6700	4.6700	4.6700	113390.1	4.6700
20:07:30	4.6700	4.6800	4.6700	4.6800	223124.1	4.6700
20:08:00	-
20:08:30	-
20:09:00	4.6900	4.6900	4.6900	4.6900	20.1	4.6900
20:09:30	4.6950	4.7000	4.6950	4.7000	1000.0	4.6990
20:10:00	4.7000	4.7000	4.7000	4.7000	30192.2	4.7000
20:10:30	4.7000	4.7000	4.6700	4.6700	101496.9	4.6803
20:11:00	-
20:11:30	4.6600	4.6700	4.6547	4.6700	8799.0	4.6582
20:12:00	4.6700	4.6700	4.6700	4.6700	1100.0	4.6700
20:12:30	4.6600	4.6700	4.6540	4.6700	37298.3	4.6661
20:13:00	4.6700	4.6700	4.6700	4.6700	675.7	4.6700
20:13:30	4.6700	4.6700	4.6500	4.6500	134357.0	4.6533
20:14:00	4.6500	4.6540	4.6500	4.6540	13706.0	4.6500
20:14:30	4.6500	4.6500	4.6500	4.6500	9743.0	4.6500
20:15:00	4.6500	4.6500	4.6390	4.6390	12003.9	4.6406
20:15:30	4.6391	4.6400	4.6391	4.6400	85822.4	4.6400
20:16:00	4.6820	4.6990	4.6600	4.6600	2089.7	4.6930
20:16:30	4.6500	4.6500	4.6400	4.6400	40518.4	4.6491
20:17:00	4.6400	4.6400	4.6300	4.6300	13519.4	4.6382
20:17:30	4.6300	4.6300	4.6250	4.6250	8025.2	4.6251
20:18:00	4.6280	4.6280	4.6230	4.6230	94425.0	4.6231
20:18:30	4.6230	4.6230	4.6230	4.6230	999.0	4.6230
20:19:00	4.6250	4.6250	4.6250	4.6250	13629.0	4.6250
20:19:30	4.6250	4.6400	4.6223	4.6223	78268.0	4.6349
20:20:00	-
20:20:30	4.6400	4.6600	4.6400	4.6600	16093.3	4.6538
20:21:00	4.6600	4.6600	4.6600	4.6600	17988.0	4.6600
20:21:30	4.6600	4.6600	4.6600	4.6600	65595.7	4.6600
20:22:00	-
20:22:30	4.6600	4.6600	4.6600	4.6600	16014.0	4.6600
20:23:00	4.6600	4.6600	4.6600	4.6600	155565.3	4.6600
20:23:30	4.6600	4.6600	4.6600	4.6600	21060.0	4.6600
20:24:00	-
20:24:30	4.6630	4.6630	4.6630	4.6630	609.0	4.6630
20:25:00	-
20:25:30	4.6601	4.6601	4.6601	4.6601	2196.0	4.6601
20:26:00	4.6501	4.6600	4.6501	4.6600	21716.0	4.6554
20:26:30	4.6500	4.6500	4.6200	4.6200	10041.0	4.6325
20:27:00	4.6200	4.6200	4.6000	4.6000	36088.8	4.6114
20:27:30	4.6013	4.6013	4.6000	4.6000	78232.9	4.6001
20:28:00	4.6000	4.6000	4.6000	4.6000	15934.1	4.6000
20:28:30	4.6000	4.6100	4.6000	4.6000	45777.0	4.6014
20:29:00	4.6100	4.6100	4.6003	4.6100	5100.5	4.6073
20:29:30	-
20:30:00	4.6100	4.6100	4.6100	4.6100	10000.0	4.6100
20:30:30	4.6003	4.6003	4.6003	4.6003	12000.0	4.6003
20:31:00	4.6100	4.6100	4.5800	4.5800	35601.7	4.5933
20:31:30	4.5800	4.5800	4.5600	4.5600	127378.5	4.5700
20:32:00	4.5600	4.5600	4.5500	4.5500	98375.0	4.5501
20:32:30	4.5550	4.5550	4.5500	4.5510	29690.7	4.5510
20:33:00	4.5600	4.5920	4.5510	4.5513	78003.1	4.5662
20:33:30	4.5700	4.5800	4.5700	4.5800	20.1	4.5800
20:34:00	4.5700	4.5700	4.5513	4.5513	50.0	4.5623
20:34:30	4.5600	4.5600	4.5500	4.5500	151783.0	4.5517
20:35:00	4.5515	4.5515	4.5515	4.5515	22811.0	4.5515
20:35:30	4.5515	4.5515	4.5515	4.5515	75153.0	4.5515
20:36:00	4.5600	4.5600	4.5600	4.5600	24851.0	4.5600
20:36:30	-
20:37:00	4.5601	4.5601	4.5600	4.5600	7447.9	4.5600
20:37:30	-
20:38:00	4.5700	4.5700	4.5700	4.5700	20.1	4.5700
20:38:30	-
20:39:00	4.5799	4.5800	4.5799	4.5800	120.2	4.5800
20:39:30	4.5900	4.6000	4.5800	4.5972	26838.1	4.5982
20:40:00	4.5972	4.5972	4.5950	4.5950	27807.0	4.5951
20:40:30	4.5950	4.6000	4.5950	4.6000	29447.6	4.5961
20:41:00	4.6000	4.6000	4.5999	4.5999	38375.4	4.6000
20:41:30	-
20:42:00	4.6000	4.6000	4.6000	4.6000	20568.1	4.6000
20:42:30	4.6000	4.6000	4.6000	4.6000	42905.5	4.6000
20:43:00	-
20:43:30	4.6000	4.6000	4.6000	4.6000	1601.0	4.6000
20:44:00	4.6000	4.6000	4.6000	4.6000	32457.0	4.6000
20:44:30	-
20:45:00	-
20:45:30	-
20:46:00	-
20:46:30	-
20:47:00	4.6000	4.6000	4.6000	4.6000	55843.0	4.6000
20:47:30	4.6001	4.6001	4.6001	4.6001	373385.0	4.6001
20:48:00	4.6010	4.6010	4.6010	4.6010	8.1	4.6010
20:48:30	-
20:49:00	4.6010	4.6090	4.6001	4.6090	130291.6	4.6076
20:49:30	-
20:50:00	-
20:50:30	4.6100	4.6100	4.6100	4.6100	5464.5	4.6100
20:51:00	-
20:51:30	4.6090	4.6090	4.6090	4.6090	1760.0	4.6090
20:52:00	4.6090	4.6090	4.6090	4.6090	28475.0	4.6090
20:52:30	-
20:53:00	4.6090	4.6090	4.6001	4.6001	151573.0	4.6006
20:53:30	4.6001	4.6001	4.6001	4.6001	41320.0	4.6001
20:54:00	4.6001	4.6001	4.6000	4.6000	63009.1	4.6001
20:54:30	-
20:55:00	4.6100	4.6100	4.6100	4.6100	719.0	4.6100
20:55:30	4.6000	4.6000	4.6000	4.6000	26078.5	4.6000
20:56:00	4.6000	4.6000	4.6000	4.6000	12010.0	4.6000
20:56:30	4.6000	4.6000	4.6000	4.6000	10000.0	4.6000
20:57:00	-
20:57:30	-
20:58:00	4.6100	4.6100	4.6000	4.6000	703.2	4.6001
20:58:30	4.6100	4.6100	4.5900	4.6000	17321.0	4.5904
20:59:00	-
20:59:30	4.5997	4.5997	4.5997	4.5997	100.0	4.5997
21:00:00	4.5996	4.5996	4.5996	4.5996	10100.0	4.5996
21:00:30	4.5996	4.6000	4.5996	4.6000	23986.0	4.5998
21:01:00	4.6000	4.6000	4.6000	4.6000	37426.0	4.6000
21:01:30	4.5900	4.5900	4.5800	4.5800	14168.3	4.5802
21:02:00	4.5700	4.5800	4.5640	4.5640	27370.0	4.5644
21:02:30	4.5700	4.5700	4.5640	4.5640	18958.0	4.5644
21:03:00	4.5650	4.5650	4.5650	4.5650	23708.0	4.5650
21:03:30	4.5651	4.5651	4.5600	4.5600	48603.0	4.5638
21:04:00	4.5610	4.5610	4.5610	4.5610	2283.0	4.5610
21:04:30	4.5700	4.5700	4.5700	4.5700	537.0	4.5700
21:05:00	4.5697	4.5697	4.5600	4.5600	61157.5	4.5610
21:05:30	4.5590	4.5590	4.5500	4.5500	17245.2	4.5502
21:06:00	-
21:06:30	4.5501	4.5501	4.5500	4.5500	9990.0	4.5501
21:07:00	-
21:07:30	4.5600	4.5797	4.5600	4.5797	5956.0	4.5601
21:08:00	4.5787	4.5787	4.5600	4.5600	968.2	4.5602
21:08:30	4.5700	4.5790	4.5600	4.5600	41511.0	4.5785
21:09:00	4.5600	4.5600	4.5600	4.5600	974.0	4.5600
21:09:30	-
21:10:00	4.5600	4.5600	4.5501	4.5501	95906.0	4.5568
21:10:30	4.5501	4.5700	4.5500	4.5700	73693.0	4.5504
21:11:00	4.5600	4.5600	4.5500	4.5500	19717.5	4.5500
21:11:30	4.5501	4.5501	4.5500	4.5500	81539.5	4.5500
21:12:00	4.5490	4.5490	4.5460	4.5460	367.0	4.5474
21:12:30	4.5450	4.5450	4.5210	4.5210	15842.4	4.5330
21:13:00	4.5200	4.5200	4.5000	4.5000	54180.7	4.5011
21:13:30	4.5090	4.5100	4.5000	4.5100	37674.9	4.5003
21:14:00	4.5100	4.5100	4.5000	4.5000	100188.7	4.5010
21:14:30	-
21:15:00	4.5000	4.5000	4.4999	4.4999	20053.5	4.5000
21:15:30	4.5000	4.5000	4.4900	4.4900	2264.1	4.4918
21:16:00	4.4900	4.4999	4.4900	4.4999	2645.1	4.4900
21:16:30	4.4999	4.5000	4.4999	4.5000	103639.8	4.5000
21:17:00	4.5000	4.5000	4.4800	4.4800	274165.5	4.4909
21:17:30	4.4800	4.4999	4.4800	4.4899	119687.1	4.4959
21:18:00	4.4898	4.4900	4.4730	4.4730	49092.1	4.4820
21:18:30	4.4800	4.4800	4.4600	4.4699	155117.0	4.4707
21:19:00	4.4550	4.4700	4.4500	4.4600	9588.1	4.4554
21:19:30	4.4600	4.4610	4.4510	4.4510	25000.0	4.4532
21:20:00	4.4510	4.4510	4.4500	4.4500	89093.0	4.4508
21:20:30	4.4500	4.4600	4.4500	4.4600	193788.0	4.4507
21:21:00	4.4600	4.4700	4.4600	4.4700	10000.1	4.4600
21:21:30	4.4700	4.4999	4.4480	4.4480	53082.9	4.4515
21:22:00	4.4480	4.4597	4.4450	4.4460	19325.2	4.4490
21:22:30	4.4460	4.4497	4.4460	4.4497	7400.1	4.4460
21:23:00	4.4460	4.4799	4.4460	4.4597	260637.1	4.4727
21:23:30	4.4794	4.4849	4.4500	4.4500	29623.3	4.4813
21:24:00	-
21:24:30	4.4500	4.4800	4.4500	4.4800	1679.3	4.4657
21:25:00	4.4850	4.4850	4.4850	4.4850	8.3	4.4850
21:25:30	4.4700	4.4700	4.4700	4.4700	3602.0	4.4700
21:26:00	4.4700	4.4701	4.4501	4.4501	89046.1	4.4691
21:26:30	4.4700	4.5000	4.4700	4.4700	72414.5	4.4955
21:27:00	4.4700	4.4700	4.4700	4.4700	28499.7	4.4700
21:27:30	-
21:28:00	-
21:28:30	-
21:29:00	4.4800	4.4900	4.4800	4.4800	20004.1	4.4900
21:29:30	4.4800	4.4800	4.4800	4.4800	20.0	4.4800
21:30:00	4.4800	4.4900	4.4800	4.4900	19864.0	4.4895
21:30:30	4.4900	4.4900	4.4900	4.4900	1172.2	4.4900
21:31:00	4.4900	4.4999	4.4900	4.4999	16542.0	4.4905
21:31:30	4.4999	4.4999	4.4999	4.4999	20134.0	4.4999
21:32:00	4.4999	4.4999	4.4900	4.4900	10285.0	4.4903
21:32:30	4.4900	4.4900	4.4900	4.4900	5000.0	4.4900
21:33:00	-
21:33:30	4.4999	4.4999	4.4999	4.4999	1000.0	4.4999
21:34:00	4.4900	4.4900	4.4900	4.4900	59.6	4.4900
21:34:30	-
21:35:00	4.4999	4.4999	4.4999	4.4999	2471.3	4.4999
21:35:30	4.4999	4.5000	4.4999	4.5000	21532.1	4.5000
21:36:00	4.5000	4.5000	4.5000	4.5000	258573.0	4.5000
21:36:30	-
21:37:00	-
21:37:30	4.5000	4.5000	4.5000	4.5000	43149.0	4.5000
21:38:00	4.5010	4.5088	4.5000	4.5088	25246.7	4.5044
21:38:30	4.5001	4.5001	4.5001	4.5001	1425.0	4.5001
21:39:00	-
21:39:30	4.5088	4.5100	4.5088	4.5100	128.1	4.5096
21:40:00	4.5150	4.5200	4.5150	4.5200	124.4	4.5160
21:40:30	4.5200	4.5200	4.5200	4.5200	94.3	4.5200
21:41:00	4.5210	4.5500	4.5210	4.5500	4349.0	4.5411
21:41:30	4.5500	4.5500	4.5500	4.5500	44800.7	4.5500
21:42:00	4.5496	4.5500	4.5496	4.5497	81155.0	4.5499
21:42:30	4.5497	4.5497	4.5301	4.5301	3296.3	4.5395
21:43:00	4.5500	4.5550	4.5500	4.5550	2300.0	4.5546
21:43:30	-
21:44:00	4.5550	4.5550	4.5550	4.5550	483.0	4.5550
21:44:30	4.5400	4.5400	4.5301	4.5301	5064.0	4.5302
21:45:00	4.5500	4.5500	4.5400	4.5400	14020.2	4.5400
21:45:30	4.5400	4.5400	4.5400	4.5400	8742.0	4.5400
21:46:00	4.5500	4.5550	4.5500	4.5500	71408.9	4.5501
21:46:30	4.5500	4.5500	4.5500	4.5500	17605.1	4.5500
21:47:00	4.5400	4.5499	4.5400	4.5499	23366.1	4.5400
21:47:30	4.5496	4.5600	4.5400	4.5500	81813.1	4.5473
21:48:00	-
21:48:30	4.5500	4.5500	4.5400	4.5400	9788.6	4.5400
21:49:00	4.5600	4.5600	4.5600	4.5600	0.1	4.5600
21:49:30	-
21:50:00	-
21:50:30	-
21:51:00	4.5600	4.5650	4.5600	4.5650	50000.0	4.5622
21:51:30	4.5595	4.5650	4.5595	4.5650	22341.5	4.5643
21:52:00	-
21:52:30	-
21:53:00	4.5660	4.5660	4.5660	4.5660	20303.1	4.5660
21:53:30	4.5670	4.5700	4.5670	4.5700	6726.1	4.5694
21:54:00	-
21:54:30	-
21:55:00	4.5699	4.5699	4.5699	4.5699	8.1	4.5699
21:55:30	4.5699	4.5800	4.5699	4.5800	76364.6	4.5758
21:56:00	4.5700	4.5800	4.5700	4.5800	7886.1	4.5800
21:56:30	4.5798	4.5800	4.5798	4.5800	5020.0	4.5800
21:57:00	4.5798	4.5800	4.5798	4.5800	59675.0	4.5800
21:57:30	4.5800	4.5800	4.5800	4.5800	10433.5	4.5800
21:58:00	-
21:58:30	4.5810	4.5840	4.5810	4.5840	3851.2	4.5839
21:59:00	-
21:59:30	-
22:00:00	4.5841	4.5841	4.5840	4.5840	25043.8	4.5840
22:00:30	-
22:01:00	4.5700	4.5700	4.5600	4.5600	27003.0	4.5600
22:01:30	4.5600	4.5600	4.5600	4.5600	53316.0	4.5600
22:02:00	4.5600	4.5600	4.5600	4.5600	17635.9	4.5600
22:02:30	4.5600	4.5600	4.5600	4.5600	0.1	4.5600
22:03:00	4.5600	4.5600	4.5600	4.5600	2777.2	4.5600
22:03:30	4.5596	4.5596	4.5596	4.5596	500.0	4.5596
22:04:00	4.5599	4.5599	4.5599	4.5599	10904.0	4.5599
22:04:30	-
22:05:00	4.5599	4.5599	4.5599	4.5599	8.2	4.5599
22:05:30	4.5430	4.5430	4.5300	4.5300	41577.3	4.5321
22:06:00	-
22:06:30	4.5399	4.5399	4.5399	4.5399	300.0	4.5399
22:07:00	-
22:07:30	-
22:08:00	-
22:08:30	-
22:09:00	-
22:09:30	-
22:10:00	4.5396	4.5399	4.5396	4.5399	2219.0	4.5397
22:10:30	-
22:11:00	4.5290	4.5290	4.5000	4.5000	45607.2	4.5108
22:11:30	4.5100	4.5200	4.5100	4.5200	32000.0	4.5200
22:12:00	4.5100	4.5100	4.5000	4.5000	99775.6	4.5000
22:12:30	4.5000	4.5000	4.4970	4.4970	213.3	4.4982
22:13:00	4.4960	4.4960	4.4890	4.4890	5000.0	4.4894
22:13:30	4.4970	4.4970	4.4890	4.4890	21757.0	4.4942
22:14:00	-
22:14:30	4.5000	4.5000	4.5000	4.5000	22382.5	4.5000
22:15:00	4.5100	4.5100	4.5100	4.5100	8.2	4.5100
22:15:30	4.5100	4.5200	4.5100	4.5200	22.0	4.5146
22:16:00	4.5100	4.5100	4.5100	4.5100	0.1	4.5100
22:16:30	-
22:17:00	-
22:17:30	-
22:18:00	-
22:18:30	4.5100	4.5100	4.5000	4.5000	7555.6	4.5000
22:19:00	-
22:19:30	-
22:20:00	4.4900	4.4900	4.4900	4.4900	220.5	4.4900
22:20:30	4.4891	4.4900	4.4888	4.4900	50435.5	4.4899
22:21:00	-
22:21:30	-
22:22:00	4.4910	4.4910	4.4900	4.4900	2893.0	4.4902
22:22:30	4.4900	4.4900	4.4880	4.4880	26851.6	4.4897
22:23:00	4.4870	4.4870	4.4790	4.4790	13662.7	4.4801
22:23:30	4.4780	4.4780	4.4560	4.4560	108702.1	4.4660
22:24:00	4.4550	4.4550	4.4510	4.4510	8978.0	4.4511
22:24:30	4.4550	4.4550	4.4500	4.4502	69811.0	4.4501
22:25:00	4.4560	4.4800	4.4560	4.4800	54190.0	4.4621
22:25:30	4.4800	4.4800	4.4800	4.4800	15388.0	4.4800
22:26:00	4.4800	4.4800	4.4799	4.4799	1300.0	4.4800
22:26:30	4.4700	4.4700	4.4502	4.4502	10000.0	4.4510
22:27:00	-
22:27:30	4.4502	4.4502	4.4502	4.4502	12000.0	4.4502
22:28:00	-
22:28:30	4.4700	4.4700	4.4700	4.4700	1.0	4.4700
22:29:00	-
22:29:30	4.4700	4.4800	4.4700	4.4800	61830.0	4.4800
22:30:00	-
22:30:30	4.4600	4.4600	4.4500	4.4500	24153.5	4.4501
22:31:00	4.4495	4.4880	4.4444	4.4880	17221.0	4.4796
22:31:30	4.4880	4.5000	4.4810	4.4810	66769.1	4.4917
22:32:00	4.4800	4.4800	4.4700	4.4700	41.2	4.4749
22:32:30	4.4700	4.4700	4.4700	4.4700	3072.0	4.4700
22:33:00	4.4800	4.5000	4.4800	4.5000	6000.0	4.4999
22:33:30	-
22:34:00	-
22:34:30	4.5000	4.5000	4.5000	4.5000	20.1	4.5000
22:35:00	4.5010	4.5010	4.5010	4.5010	9.3	4.5010
22:35:30	-
22:36:00	4.5010	4.5088	4.5010	4.5088	3042.0	4.5081
22:36:30	4.5080	4.5088	4.5080	4.5088	2102.0	4.5088
22:37:00	4.5088	4.5089	4.5088	4.5089	11365.0	4.5089
22:37:30	4.4901	4.5000	4.4901	4.5000	13994.1	4.4931
22:38:00	4.4901	4.4901	4.4900	4.4900	6331.0	4.4900
22:38:30	4.4800	4.4800	4.4800	4.4800	2969.0	4.4800
22:39:00	-
22:39:30	-
22:40:00	4.4800	4.4800	4.4700	4.4700	29501.8	4.4772
22:40:30	-
22:41:00	4.4680	4.4680	4.4600	4.4600	6643.3	4.4605
22:41:30	4.4590	4.4590	4.4510	4.4510	1000.0	4.4536
22:42:00	-
22:42:30	4.4510	4.4510	4.4410	4.4411	65896.0	4.4412
22:43:00	4.4080	4.4200	4.4000	4.4200	5561.7	4.4005
22:43:30	4.4200	4.4200	4.4200	4.4200	0.1	4.4200
22:44:00	-
22:44:30	-
22:45:00	4.4300	4.4300	4.4300	4.4300	8.4	4.4300
22:45:30	4.4200	4.4200	4.4000	4.4000	54345.0	4.4026
22:46:00	4.4000	4.4000	4.3931	4.4000	125742.0	4.3937
22:46:30	4.4000	4.4000	4.4000	4.4000	104472.0	4.4000
22:47:00	4.4000	4.4000	4.4000	4.4000	4151.0	4.4000
22:47:30	4.4100	4.4300	4.4100	4.4300	348.1	4.4283
22:48:00	4.4300	4.4300	4.4300	4.4300	3091.2	4.4300
22:48:30	-
22:49:00	4.4340	4.4500	4.4340	4.4500	42235.8	4.4455
22:49:30	4.4510	4.4600	4.4510	4.4600	300.0	4.4558
22:50:00	4.4600	4.4600	4.4600	4.4600	5.6	4.4600
22:50:30	-
22:51:00	4.4610	4.4799	4.4610	4.4799	300.0	4.4774
22:51:30	4.4600	4.4600	4.4600	4.4600	8960.5	4.4600
22:52:00	-
22:52:30	-
22:53:00	4.4600	4.4600	4.4600	4.4600	7255.0	4.4600
22:53:30	4.4600	4.4600	4.4500	4.4600	33139.1	4.4600
22:54:00	-
22:54:30	-
22:55:00	4.4700	4.4700	4.4700	4.4700	8.3	4.4700
22:55:30	-
22:56:00	4.4700	4.4799	4.4700	4.4799	280.8	4.4795
22:56:30	4.4799	4.4799	4.4799	4.4799	100.0	4.4799
22:57:00	-
22:57:30	-
22:58:00	4.4800	4.4800	4.4800	4.4800	11000.0	4.4800
22:58:30	4.4800	4.4890	4.4800	4.4890	1663.0	4.4817
22:59:00	4.4899	4.4899	4.4899	4.4899	337.0	4.4899
22:59:30	-
23:00:00	-
23:00:30	-
23:01:00	-
23:01:30	4.4800	4.4800	4.4800	4.4800	14666.3	4.4800
23:02:00	4.4900	4.4970	4.4900	4.4970	581.9	4.4934
23:02:30	4.4980	4.5000	4.4980	4.5000	31211.9	4.4999
23:03:00	4.5000	4.5050	4.5000	4.5050	500.0	4.5016
23:03:30	4.5000	4.5170	4.5000	4.5170	3000.0	4.5077
23:04:00	4.5170	4.5480	4.5170	4.5480	29870.2	4.5384
23:04:30	4.5190	4.5300	4.5000	4.5100	25654.7	4.5007
23:05:00	4.5100	4.5110	4.4810	4.4810	58867.6	4.4999
23:05:30	-
23:06:00	4.4800	4.4800	4.4800	4.4800	1405.0	4.4800
23:06:30	-
23:07:00	-
23:07:30	4.4830	4.4830	4.4830	4.4830	39386.1	4.4830
23:08:00	4.4830	4.4830	4.4810	4.4810	14436.2	4.4810
23:08:30	4.4810	4.4810	4.4800	4.4800	28167.3	4.4802
23:09:00	-
23:09:30	-
23:10:00	4.4900	4.5000	4.4900	4.5000	20145.1	4.5000
23:10:30	4.5097	4.5100	4.5097	4.5100	7477.9	4.5097
23:11:00	4.5100	4.5200	4.5100	4.5100	33313.1	4.5140
23:11:30	-
23:12:00	-
23:12:30	4.5190	4.5200	4.5190	4.5200	34819.5	4.5199
23:13:00	-
23:13:30	4.5299	4.5489	4.4900	4.5100	689411.9	4.5462
23:14:00	-
23:14:30	4.5100	4.5190	4.5050	4.5050	350044.0	4.5190
23:15:00	4.5190	4.5190	4.5190	4.5190	5108.2	4.5190
23:15:30	4.5050	4.5050	4.4960	4.4960	584.6	4.5001
23:16:00	-
23:16:30	4.4960	4.4960	4.4901	4.4901	10000.0	4.4902
23:17:00	-
23:17:30	-
23:18:00	4.5100	4.5190	4.5100	4.5190	11414.0	4.5190
23:18:30	4.5190	4.5190	4.5190	4.5190	3559.4	4.5190
23:19:00	4.5190	4.5190	4.5190	4.5190	10.0	4.5190
23:19:30	-
23:20:00	-
23:20:30	4.5200	4.5200	4.5200	4.5200	20.1	4.5200
23:21:00	4.5450	4.5500	4.5450	4.5500	82719.5	4.5496
23:21:30	4.5500	4.5500	4.5100	4.5100	23026.2	4.5357
23:22:00	4.5100	4.5100	4.5100	4.5100	77555.3	4.5100
23:22:30	-
23:23:00	4.5200	4.5500	4.5200	4.5500	19148.2	4.5498
23:23:30	-
23:24:00	4.5510	4.5600	4.5510	4.5600	13634.0	4.5587
23:24:30	-
23:25:00	4.5600	4.5700	4.5600	4.5700	13406.3	4.5663
23:25:30	4.5700	4.5900	4.5600	4.5600	88781.5	4.5893
23:26:00	4.5500	4.5700	4.5500	4.5500	175215.5	4.5500
23:26:30	-
23:27:00	4.5400	4.5400	4.5400	4.5400	77477.0	4.5400
23:27:30	-
23:28:00	4.5450	4.5450	4.5400	4.5400	37151.1	4.5402
23:28:30	4.5400	4.5500	4.5400	4.5500	2574.3	4.5492
23:29:00	-
23:29:30	4.5600	4.5797	4.5600	4.5797	10771.4	4.5795
23:30:00	4.5797	4.5797	4.5797	4.5797	7101.8	4.5797
23:30:30	4.5600	4.5600	4.5600	4.5600	20.1	4.5600
23:31:00	4.5500	4.5500	4.5400	4.5400	803.0	4.5403
23:31:30	-
23:32:00	-
23:32:30	-
23:33:00	4.5400	4.5400	4.5400	4.5400	1534.1	4.5400
23:33:30	4.5390	4.5390	4.5200	4.5300	1924.7	4.5316
23:34:00	4.5200	4.5200	4.5200	4.5200	3.2	4.5200
23:34:30	-
23:35:00	4.5200	4.5200	4.5000	4.5100	95836.0	4.5047
23:35:30	-
23:36:00	-
23:36:30	4.5100	4.5200	4.5000	4.5100	27340.2	4.5036
23:37:00	-
23:37:30	-
23:38:00	-
23:38:30	4.5200	4.5300	4.5200	4.5300	337.0	4.5298
23:39:00	4.5100	4.5100	4.4970	4.4970	1781.6	4.5000
23:39:30	-
23:40:00	-
23:40:30	-
23:41:00	-
23:41:30	-
23:42:00	-
23:42:30	-
23:43:00	4.4960	4.4960	4.4910	4.4910	697.0	4.4923
23:43:30	-
23:44:00	-
23:44:30	4.5100	4.5100	4.5100	4.5100	0.2	4.5100
23:45:00	4.5100	4.5100	4.5100	4.5100	8.2	4.5100
23:45:30	4.5100	4.5100	4.5100	4.5100	11.7	4.5100
23:46:00	4.5190	4.5190	4.5190	4.5190	450.0	4.5190
23:46:30	-
23:47:00	-
23:47:30	-
23:48:00	4.5190	4.5190	4.5190	4.5190	2050.0	4.5190
23:48:30	-
23:49:00	-
23:49:30	-
23:50:00	-
23:50:30	-
23:51:00	-
23:51:30	-
23:52:00	-
23:52:30	-
23:53:00	-
23:53:30	-
23:54:00	4.5200	4.5200	4.5200	4.5200	220.1	4.5200
23:54:30	-
23:55:00	4.5300	4.5300	4.5300	4.5300	8.2	4.5300
23:55:30	-
23:56:00	4.5210	4.5210	4.5210	4.5210	1237.0	4.5210
23:56:30	-
23:57:00	-
23:57:30	-
23:58:00	-
23:58:30	-
23:59:00	-
23:59:30	-

データのダウンロードページへ

暗号資産価格データベース

2020年03月20日Zaif:XEM/JPY

マーケット/通貨ペア

2020年03月20日
Zaif:XEM/JPY