spb/findata

12026-10-30 04:00:00,350.76,351.6499,350.04,351.6499,480222026-10-30 04:01:00,351.51,351.64,349.95,351.275,624032026-10-30 04:02:00,351.175,351.175,349.9,350.14,503542026-10-30 04:03:00,351.17,351.56,349.92,350.86,1381352026-10-30 04:04:00,350.61,351.47,350.61,350.87,155962026-10-30 04:05:00,351.06,351.24,351.06,351.24,16972026-10-30 04:06:00,351.22,351.3,351.18,351.29,308382026-10-30 04:07:00,350.9,351.2,350.43,351.1745,58092026-10-30 04:08:00,351.42,351.45,351.41,351.45,826102026-10-30 04:10:00,351.23,351.23,351.16,351.16,94112026-10-30 04:11:00,351.255,351.27,351.18,351.255,945122026-10-30 04:12:00,351.18,351.18,350.81,350.81,3561132026-10-30 04:13:00,350.87,350.87,350.8,350.8,567142026-10-30 04:14:00,350.5,350.8,350.5,350.6,1336152026-10-30 04:15:00,350.67,350.7,350.62,350.62,401162026-10-30 04:16:00,350.62,350.7,349.61,350.12,5170172026-10-30 04:17:00,349.83,350.16,349.74,349.77,655182026-10-30 04:18:00,349.81,349.99,349.53,349.53,2244192026-10-30 04:19:00,349.67,349.67,349,349,7254202026-10-30 04:20:00,349.18,349.23,349.01,349.2,1803212026-10-30 04:21:00,349.16,349.41,349.16,349.4,345222026-10-30 04:22:00,349.4,349.47,349.18,349.2,827232026-10-30 04:23:00,349.29,349.38,349.09,349.16,1910242026-10-30 04:24:00,349.17,349.58,349.09,349.16,2467252026-10-30 04:25:00,349.16,349.42,349.16,349.37,3201262026-10-30 04:26:00,349.33,349.59,349.25,349.51,6714272026-10-30 04:27:00,349.4,349.44,349.4,349.4,231282026-10-30 04:28:00,349.37,349.47,349.37,349.41,591292026-10-30 04:29:00,349.43,349.47,349.43,349.47,120302026-10-30 04:30:00,349.6,349.69,349.25,349.27,2650312026-10-30 04:31:00,349.39,349.41,349.35,349.41,230322026-10-30 04:32:00,349.7,349.7,349.4,349.56,830332026-10-30 04:33:00,349.62,349.8,349.39,349.39,5224342026-10-30 04:34:00,349.34,349.6,349.34,349.55,672352026-10-30 04:35:00,349.5,349.64,349.25,349.5,6166362026-10-30 04:36:00,349.52,349.58,349.52,349.55,388372026-10-30 04:37:00,349.55,349.61,349.52,349.61,624382026-10-30 04:38:00,349.6,349.61,349.6,349.61,267392026-10-30 04:39:00,349.59,349.59,349.5,349.52,536402026-10-30 04:40:00,349.53,349.56,349.3,349.42,3056412026-10-30 04:41:00,349.42,349.5,349.4049,349.44,1023422026-10-30 04:42:00,349.54,349.54,349.54,349.54,60432026-10-30 04:43:00,349.54,349.61,349.53,349.61,1920442026-10-30 04:44:00,349.58,349.66,349.58,349.66,399452026-10-30 04:45:00,349.71,349.71,349.54,349.54,634462026-10-30 04:46:00,349.54,349.97,349.54,349.78,2581472026-10-30 04:47:00,349.99,349.99,349.75,349.75,886482026-10-30 04:48:00,349.82,349.91,349.82,349.91,408492026-10-30 04:49:00,349.99,350.19,349.98,350.08,1816502026-10-30 04:50:00,350.1,350.12,349.64,350.1118,6478512026-10-30 04:51:00,350.12,350.18,350.1,350.18,264522026-10-30 04:52:00,350.14,350.14,349.77,350.03,1364532026-10-30 04:53:00,349.99,350.2,349.76,349.95,616542026-10-30 04:55:00,349.92,349.92,349.92,349.92,150552026-10-30 04:56:00,349.79,349.87,349.7,349.8,562562026-10-30 04:58:00,349.89,350,349.89,349.9,148572026-10-30 04:59:00,349.981,349.981,349.981,349.981,58582026-10-30 05:01:00,349.9,350,349.9,350,285592026-10-30 05:02:00,350.14,350.14,350.14,350.14,200602026-10-30 05:03:00,350.1928,350.1928,350.1928,350.1928,1000612026-10-30 05:04:00,350.01,350.1,350.01,350.1,2377622026-10-30 05:05:00,350.03,350.12,349.8,349.8,6082632026-10-30 05:06:00,349.81,349.81,349.81,349.81,80642026-10-30 05:09:00,349.91,349.98,349.89,349.98,855652026-10-30 05:10:00,349.87,349.87,349.63,349.7,1181662026-10-30 05:11:00,349.77,349.77,349.77,349.77,120672026-10-30 05:12:00,349.9097,349.9097,349.9097,349.9097,50682026-10-30 05:13:00,349.83,349.83,349.8,349.8,289692026-10-30 05:14:00,349.83,349.87,349.8172,349.87,619702026-10-30 05:15:00,349.9,349.9,349.9,349.9,100712026-10-30 05:16:00,349.83,349.83,349.81,349.81,1995722026-10-30 05:17:00,349.83,349.86,349.8,349.8203,1098732026-10-30 05:18:00,349.88,349.95,349.87,349.95,627742026-10-30 05:19:00,349.91,349.98,349.86,349.86,1670752026-10-30 05:20:00,349.82,349.82,349.23,349.27,9026762026-10-30 05:21:00,349.27,349.57,349.23,349.23,854772026-10-30 05:22:00,349.23,349.29,348.92,349.02,7485782026-10-30 05:23:00,349.05,349.08,348.12,348.12,10784792026-10-30 05:24:00,348.15,348.25,346.51,346.67,23069802026-10-30 05:25:00,346.75,347.59,346.63,346.81,3578812026-10-30 05:26:00,346.81,347.07,346.47,346.6,5612822026-10-30 05:27:00,346.52,347.04,346.5,346.84,4872832026-10-30 05:28:00,346.65,346.87,346.59,346.87,1235842026-10-30 05:29:00,346.82,347.035,346.65,346.74,2808852026-10-30 05:30:00,346.74,347.06,346.62,346.72,3181862026-10-30 05:31:00,346.62,347.1,346.62,346.7997,2507872026-10-30 05:32:00,346.72,347.19,345.5,345.61,16768882026-10-30 05:33:00,346.25,346.44,345.33,346.44,17283892026-10-30 05:34:00,346.35,346.36,345.76,346.25,2402902026-10-30 05:35:00,345.96,346.4,345.96,346.28,2268912026-10-30 05:36:00,346,346.38,345.77,346,4916922026-10-30 05:37:00,346,346.135,345.3,345.3,19935932026-10-30 05:38:00,345.84,345.92,345.03,345.73,8245942026-10-30 05:39:00,345.71,346.28,345.71,346,691952026-10-30 05:40:00,346.35,346.69,346.01,346.45,10543962026-10-30 05:41:00,346.37,346.62,346.03,346.25,4780972026-10-30 05:42:00,346.16,346.5,346.15,346.18,8874982026-10-30 05:43:00,346.07,346.38,345.5,345.69,6844992026-10-30 05:44:00,345.685,345.99,345.685,345.95,14431002026-10-30 05:45:00,345.9062,346,345.5,345.5,55681012026-10-30 05:46:00,345.87,345.9,345.53,345.53,35711022026-10-30 05:47:00,345.54,345.8,345.17,345.26,96631032026-10-30 05:48:00,345.74,346.44,345.32,346.105,108551042026-10-30 05:49:00,346.39,346.58,346.08,346.49,34611052026-10-30 05:50:00,346.43,346.58,345.59,345.73,87861062026-10-30 05:51:00,345.73,345.73,345.19,345.3234,46741072026-10-30 05:52:00,345.32,345.32,344.03,345.3,196001082026-10-30 05:53:00,345.19,345.5,344.8,345.07,80311092026-10-30 05:54:00,345.01,345.33,345,345,4561102026-10-30 05:55:00,345.41,345.44,345.09,345.18,4431112026-10-30 05:56:00,345.18,345.5,345.03,345.05,12001122026-10-30 05:57:00,345.275,345.5,345,345.25,116921132026-10-30 05:58:00,345.11,345.28,345,345.15,42721142026-10-30 05:59:00,345.23,345.42,345.01,345.14,70761152026-10-30 06:00:00,345.14,345.35,345,345.04,17541162026-10-30 06:01:00,345,345.3,344.83,345.3,32561172026-10-30 06:02:00,345.15,345.29,345.01,345.06,20701182026-10-30 06:03:00,345.11,345.29,345.0183,345.29,15881192026-10-30 06:04:00,345.1,345.3,345.01,345.08,16791202026-10-30 06:05:00,345.17,345.21,345.01,345.11,26221212026-10-30 06:06:00,345.12,345.18,345.05,345.16,13681222026-10-30 06:07:00,345.24,345.24,344.95,344.95,42481232026-10-30 06:08:00,345.08,345.08,345,345,1691242026-10-30 06:09:00,345.14,345.14,345.14,345.14,2051252026-10-30 06:10:00,345.2,345.2,345,345.015,28101262026-10-30 06:11:00,345,345.29,345,345.29,24281272026-10-30 06:12:00,345.15,345.35,345.15,345.17,11811282026-10-30 06:13:00,345.09,345.15,344.83,344.83,30241292026-10-30 06:14:00,345.01,345.19,344.86,344.86,10181302026-10-30 06:15:00,344.97,345.13,344.97,345.11,10751312026-10-30 06:16:00,345.1,345.1,345,345,12931322026-10-30 06:17:00,345,345.2,345,345.2,8041332026-10-30 06:18:00,345.16,345.2,344.9,344.92,28781342026-10-30 06:19:00,344.9953,345.01,344.99,345,34491352026-10-30 06:20:00,345,345.2,345,345.2,5901362026-10-30 06:21:00,345.16,345.3,345.13,345.15,15501372026-10-30 06:22:00,345.15,345.24,345.11,345.11,33801382026-10-30 06:23:00,345.13,345.14,345.06,345.09,14751392026-10-30 06:24:00,345.04,345.04,344.7349,344.9,29921402026-10-30 06:25:00,344.95,344.9998,344.87,344.87,14781412026-10-30 06:26:00,344.96,345,344.8716,344.9,34141422026-10-30 06:27:00,344.9,345.1,344.9,345.08,12741432026-10-30 06:28:00,345.23,345.23,345.13,345.15,3681442026-10-30 06:29:00,345.15,345.16,344.92,344.92,22241452026-10-30 06:30:00,345,345.01,344.95,345,34921462026-10-30 06:31:00,345.129,345.24,345,345,27621472026-10-30 06:32:00,345.1678,345.1678,345.02,345.02,1541482026-10-30 06:33:00,345.09,345.1,344.995,345.1,10241492026-10-30 06:34:00,345.24,345.29,345.24,345.29,4161502026-10-30 06:35:00,345.22,345.29,345.18,345.23,5871512026-10-30 06:36:00,345.28,345.3,345.17,345.27,43521522026-10-30 06:37:00,345.27,345.3,345.27,345.3,4091532026-10-30 06:38:00,345.3,345.59,345.28,345.3212,19811542026-10-30 06:39:00,345.5,345.5,345.38,345.5,14701552026-10-30 06:40:00,345.5167,345.59,345.485,345.59,5601562026-10-30 06:41:00,345.59,345.59,345.28,345.28,31101572026-10-30 06:42:00,345.3617,345.59,345.11,345.32,82291582026-10-30 06:43:00,345.2,345.37,345.19,345.35,4411592026-10-30 06:44:00,345.3498,345.3498,345.21,345.32,4541602026-10-30 06:45:00,345.22,345.24,345.11,345.23,15531612026-10-30 06:46:00,345.29,345.44,345.29,345.44,3311622026-10-30 06:47:00,345.4,345.5034,345.16,345.19,15161632026-10-30 06:48:00,345.2,345.4,345.2,345.4,3751642026-10-30 06:49:00,345.48,345.48,345.48,345.48,1271652026-10-30 06:50:00,345.4,345.4,345.16,345.25,19811662026-10-30 06:51:00,345.29,345.3056,345,345,27771672026-10-30 06:52:00,345.17,345.385,345.09,345.09,17891682026-10-30 06:53:00,345.26,345.26,345.15,345.23,53501692026-10-30 06:54:00,345.1782,345.26,345.17,345.26,2961702026-10-30 06:55:00,345.24,345.24,345.24,345.24,441712026-10-30 06:56:00,345.24,345.325,345.17,345.21,21701722026-10-30 06:57:00,345.21,345.35,345.2,345.27,19491732026-10-30 06:58:00,345.25,345.29,345.2,345.22,16711742026-10-30 06:59:00,345.25,345.35,345.24,345.31,18861752026-10-30 07:00:00,345.32,345.95,344.3,344.3,1045491762026-10-30 07:01:00,344.45,344.83,344.03,344.43,244141772026-10-30 07:02:00,344.05,344.78,343.41,343.62,337171782026-10-30 07:03:00,343.59,343.8548,342.89,343.2,377341792026-10-30 07:04:00,343.41,344,343.2,343.98,153001802026-10-30 07:05:00,343.68,344.51,343.68,344.42,49581812026-10-30 07:06:00,344.51,344.8,344.18,344.6833,85211822026-10-30 07:07:00,344.68,344.68,344.02,344.02,90111832026-10-30 07:08:00,344.44,344.4983,344.16,344.38,50771842026-10-30 07:09:00,344.38,344.59,344.38,344.38,40751852026-10-30 07:10:00,344.59,344.59,344.38,344.59,58231862026-10-30 07:11:00,344.54,344.65,344.54,344.63,15091872026-10-30 07:12:00,344.53,344.53,344.01,344.01,87861882026-10-30 07:13:00,344.03,344.35,344.02,344.35,12671892026-10-30 07:14:00,344.32,344.4468,344.12,344.25,16571902026-10-30 07:15:00,344.3,344.56,344.2171,344.4,22701912026-10-30 07:16:00,344.32,344.32,344.21,344.22,7051922026-10-30 07:17:00,344.31,344.4,344.07,344.1,51441932026-10-30 07:18:00,344.1,344.2456,344.01,344.2456,21311942026-10-30 07:19:00,344.31,344.3991,344.19,344.229,8401952026-10-30 07:20:00,344.34,344.4,344.2674,344.38,12701962026-10-30 07:21:00,344.3,344.36,344.05,344.17,74991972026-10-30 07:22:00,344.05,344.19,344.05,344.19,7691982026-10-30 07:23:00,344.2375,344.43,344.17,344.4284,8221992026-10-30 07:24:00,344.35,344.45,344.3,344.45,12112002026-10-30 07:25:00,344.22,344.34,344.18,344.18,22002012026-10-30 07:26:00,344.35,344.4,344.2,344.2,11812022026-10-30 07:27:00,344.26,344.32,344.2,344.28,6662032026-10-30 07:28:00,344.3,344.46,344.21,344.21,33332042026-10-30 07:29:00,344.3199,344.3929,344.17,344.3704,26532052026-10-30 07:30:00,344.37,344.4,344.2148,344.3194,13922062026-10-30 07:31:00,344.22,344.24,343.8,343.81,68822072026-10-30 07:32:00,343.8,343.9369,343.63,343.6544,81042082026-10-30 07:33:00,343.75,343.9447,343.6567,343.9447,17942092026-10-30 07:34:00,343.92,344.1,343.85,344.02,115012102026-10-30 07:35:00,344,344,343.85,343.85,47292112026-10-30 07:36:00,343.85,343.85,343.51,343.65,102962122026-10-30 07:37:00,343.5609,343.8,343.36,343.42,108792132026-10-30 07:38:00,343.5,343.57,343.36,343.36,66662142026-10-30 07:39:00,343.41,343.6533,343.36,343.505,31722152026-10-30 07:40:00,343.36,343.59,343.36,343.38,73652162026-10-30 07:41:00,343.36,343.57,343.36,343.46,24872172026-10-30 07:42:00,343.57,343.57,342.5,342.84,265642182026-10-30 07:43:00,342.82,343,342.39,342.39,124562192026-10-30 07:44:00,342.39,342.6419,341.63,342,415262202026-10-30 07:45:00,342.22,342.28,341.9,341.94,121902212026-10-30 07:46:00,341.9909,342.07,341.68,342.07,58702222026-10-30 07:47:00,342.07,342.18,341.85,342.12,36722232026-10-30 07:48:00,342.16,342.46,342,342.23,38312242026-10-30 07:49:00,342.28,342.4,341.85,342.29,90622252026-10-30 07:50:00,342.1823,342.5,341.85,341.85,94752262026-10-30 07:51:00,341.92,342.5,341.8794,342.08,54522272026-10-30 07:52:00,342.28,342.28,342.09,342.22,23132282026-10-30 07:53:00,342.15,342.49,342.15,342.3,68732292026-10-30 07:54:00,342.32,342.4,342.05,342.39,182662302026-10-30 07:55:00,342.47,342.7,342.25,342.3,101732312026-10-30 07:56:00,342.51,343,342.455,342.73,127992322026-10-30 07:57:00,342.73,342.83,342.63,342.7475,43672332026-10-30 07:58:00,342.83,342.9,342.38,342.73,156892342026-10-30 07:59:00,342.53,348.038,342.2,342.4647,80242352026-10-30 08:00:00,342.3,342.49,342.24,342.41,71372362026-10-30 08:01:00,342.46,342.75,341.85,341.98,226682372026-10-30 08:02:00,342.1628,342.73,342.06,342.55,66222382026-10-30 08:03:00,342.32,342.35,341.8183,341.8183,99372392026-10-30 08:04:00,342.04,342.29,341.63,341.875,88912402026-10-30 08:05:00,342,342.3,341.77,341.85,158392412026-10-30 08:06:00,342.2,342.2,341.75,341.93,50182422026-10-30 08:07:00,342.07,342.2,342,342.05,4482432026-10-30 08:08:00,342.05,342.17,341.76,341.9789,77462442026-10-30 08:09:00,342.12,342.2797,342,342.03,79362452026-10-30 08:10:00,341.93,341.9865,341.34,341.45,198612462026-10-30 08:11:00,341.6,341.94,341.42,341.94,32492472026-10-30 08:12:00,341.925,342.2,341.79,342.08,71382482026-10-30 08:13:00,341.79,342.24,341.79,342.15,25652492026-10-30 08:14:00,342.22,342.4,342.1,342.19,21772502026-10-30 08:15:00,342.25,342.65,342,342.4,74612512026-10-30 08:16:00,342.155,342.41,342.1,342.41,137472522026-10-30 08:17:00,342.28,342.58,342.28,342.43,119152532026-10-30 08:18:00,342.43,342.53,341.8,341.93,186882542026-10-30 08:19:00,342,342.12,341.86,342.0417,49692552026-10-30 08:20:00,342.14,342.49,342.04,342.065,29212562026-10-30 08:21:00,342.11,342.18,341.93,341.93,110322572026-10-30 08:22:00,341.99,342.71,341.99,342.66,96092582026-10-30 08:23:00,342.69,342.81,342.49,342.8,121692592026-10-30 08:24:00,342.8,343.2,342.76,343,283692602026-10-30 08:25:00,343.1,343.48,343,343.3041,56172612026-10-30 08:26:00,343.3989,343.64,343.3989,343.49,54082622026-10-30 08:27:00,343.49,344,343.49,343.94,103522632026-10-30 08:28:00,343.89,344.25,343.8,344.25,143432642026-10-30 08:29:00,344.25,344.4,344.1,344.17,123062652026-10-30 08:30:00,344.27,344.4,344,344.15,33542662026-10-30 08:31:00,344.01,344.65,344,344.29,77572672026-10-30 08:32:00,344.58,344.61,344.42,344.48,34222682026-10-30 08:33:00,344.6,344.83,344.5,344.73,65332692026-10-30 08:34:00,344.72,345.1,344.7,345,171652702026-10-30 08:35:00,345.1,345.26,344.58,344.58,197922712026-10-30 08:36:00,344.66,345.19,344.66,344.98,158212722026-10-30 08:37:00,345,345.25,344.99,345.1708,46682732026-10-30 08:38:00,345.2,345.25,345.1,345.12,68702742026-10-30 08:39:00,345.21,345.38,345.1,345.34,94702752026-10-30 08:40:00,345.2279,345.4,345.11,345.11,69012762026-10-30 08:41:00,345.11,345.2446,345.1,345.11,74322772026-10-30 08:42:00,345.37,345.37,345.1326,345.255,3172782026-10-30 08:43:00,345.3799,345.3799,345.1103,345.1103,27002792026-10-30 08:44:00,345.2,345.41,345.1,345.26,94912802026-10-30 08:45:00,345.45,345.45,345.12,345.13,20002812026-10-30 08:46:00,345.12,345.28,345.1,345.1,30302822026-10-30 08:47:00,345.17,345.25,345.1,345.25,36542832026-10-30 08:48:00,345.15,345.8,345.15,345.47,117692842026-10-30 08:49:00,345.7163,345.8,345.4118,345.4118,32882852026-10-30 08:50:00,345.3909,345.71,345.3909,345.4262,38652862026-10-30 08:51:00,345.51,345.85,345.51,345.85,59062872026-10-30 08:52:00,345.7,345.74,345.65,345.74,1442882026-10-30 08:53:00,345.6,345.61,345.5,345.5,27542892026-10-30 08:54:00,345.6,345.6,345.41,345.41,32972902026-10-30 08:55:00,345.31,345.4,345.25,345.4,19612912026-10-30 08:56:00,345.48,345.5654,345.3919,345.5654,15162922026-10-30 08:57:00,345.34,345.41,345.34,345.41,12662932026-10-30 08:58:00,345.33,345.42,345.297,345.42,50092942026-10-30 08:59:00,345.38,345.42,345.28,345.28,5642952026-10-30 09:00:00,345.35,345.48,345.3032,345.34,5982962026-10-30 09:01:00,345.28,345.51,345.28,345.5,37682972026-10-30 09:02:00,345.4829,345.6,345.4529,345.59,37922982026-10-30 09:03:00,345.6,345.74,345,345,179912992026-10-30 09:04:00,345.02,345.27,344.69,344.93,30783002026-10-30 09:05:00,344.93,345,344.5,344.5,34803012026-10-30 09:06:00,344.52,344.7291,344.45,344.6,74533022026-10-30 09:07:00,344.65,344.67,344.5,344.6,49913032026-10-30 09:08:00,344.58,344.6997,344.41,344.41,19873042026-10-30 09:09:00,344.6,344.6,344.6,344.6,983052026-10-30 09:10:00,344.6,344.8218,344.48,344.48,14233062026-10-30 09:11:00,344.6866,344.6866,344.45,344.5,6323072026-10-30 09:12:00,344.6,344.6,344.45,344.6,74843082026-10-30 09:13:00,344.6,344.89,344.5395,344.89,13193092026-10-30 09:14:00,344.9,345.02,344.78,344.87,16233102026-10-30 09:15:00,344.99,345.07,344.96,345.065,9613112026-10-30 09:16:00,344.9642,345.25,344.9642,345.25,89793122026-10-30 09:17:00,345.25,345.4,345.17,345.37,26013132026-10-30 09:18:00,345.3,345.49,345.3,345.35,18513142026-10-30 09:19:00,345.42,345.5,345.4,345.5,58303152026-10-30 09:20:00,345.5,345.9197,345.5,345.8,35043162026-10-30 09:21:00,345.82,345.92,345.606,345.6068,19503172026-10-30 09:22:00,345.6409,345.82,345.6409,345.7357,31463182026-10-30 09:23:00,345.82,345.9,345.69,345.69,108383192026-10-30 09:24:00,345.665,345.89,345.4,345.4,22353202026-10-30 09:25:00,344.64,345.3,344.26,344.88,132733212026-10-30 09:26:00,344.925,345.05,344.8,345.02,111333222026-10-30 09:27:00,345.07,345.8,345.07,345.45,118093232026-10-30 09:28:00,345.45,346.075,345.45,346,105003242026-10-30 09:29:00,346.01,346.87,346.01,346.77,207313252026-10-30 09:30:00,346.63,348.51,346.62,348.26,11194373262026-10-30 09:31:00,348.22,348.7696,347.01,347.49,3326553272026-10-30 09:32:00,347.47,347.54,346.35,346.775,1781873282026-10-30 09:33:00,346.78,347.12,345.8,346.03,1939703292026-10-30 09:34:00,346.03,346.14,345.02,345.805,2932953302026-10-30 09:35:00,345.78,346.29,345.18,345.33,2011113312026-10-30 09:36:00,345.355,345.78,345.14,345.405,2191823322026-10-30 09:37:00,345.39,346.58,345.36,346.515,1889703332026-10-30 09:38:00,346.51,346.74,345.54,345.84,2090343342026-10-30 09:39:00,345.84,345.84,344.42,345.02,2068973352026-10-30 09:40:00,345.02,345.73,344.97,345.39,1435033362026-10-30 09:41:00,345.46,345.75,344.7,344.82,1101183372026-10-30 09:42:00,344.732,345.13,344.68,345.105,880453382026-10-30 09:43:00,345.08,345.13,344.58,344.64,945503392026-10-30 09:44:00,344.665,344.7378,344.21,344.23,1508403402026-10-30 09:45:00,344.23,344.9899,344.13,344.42,1994523412026-10-30 09:46:00,344.405,345.11,344.31,345.07,1053693422026-10-30 09:47:00,345.1,345.61,344.95,345.33,1499113432026-10-30 09:48:00,345.345,345.75,345.2137,345.395,830573442026-10-30 09:49:00,345.39,345.55,345.13,345.35,680853452026-10-30 09:50:00,345.33,345.39,344.78,345.125,1034963462026-10-30 09:51:00,345.125,345.56,344.95,345.27,706923472026-10-30 09:52:00,345.38,345.755,345.27,345.66,1034853482026-10-30 09:53:00,345.65,345.79,345.44,345.58,934353492026-10-30 09:54:00,345.56,345.6441,345.16,345.33,860143502026-10-30 09:55:00,345.3,345.59,345.08,345.49,568223512026-10-30 09:56:00,345.49,345.5092,345.06,345.17,680353522026-10-30 09:57:00,345.17,345.34,344.86,344.93,669023532026-10-30 09:58:00,344.915,345.05,344.74,344.97,680033542026-10-30 09:59:00,344.94,345.3942,344.9,345.33,1009163552026-10-30 10:00:00,345.29,345.31,344.97,345.2675,581953562026-10-30 10:01:00,345.265,345.38,345.07,345.15,1234483572026-10-30 10:02:00,345.13,345.42,345.01,345.08,672543582026-10-30 10:03:00,345.1,345.39,344.97,345.37,637293592026-10-30 10:04:00,345.3999,345.4,344.95,344.995,548283602026-10-30 10:05:00,344.995,345.15,344.9,345.12,429173612026-10-30 10:06:00,345.1391,345.22,344.89,345.13,552643622026-10-30 10:07:00,345.15,345.38,344.97,345.32,523363632026-10-30 10:08:00,345.345,345.5175,345.22,345.26,451783642026-10-30 10:09:00,345.305,345.305,344.9501,345.11,588633652026-10-30 10:10:00,345.105,345.33,345.02,345.14,546583662026-10-30 10:11:00,345.14,345.62,345.0401,345.32,931203672026-10-30 10:12:00,345.31,345.44,344.99,345.0406,519203682026-10-30 10:13:00,345.065,345.2701,344.984,345.23,757683692026-10-30 10:14:00,345.2,345.66,345.12,345.545,1109303702026-10-30 10:15:00,345.545,345.69,345.31,345.495,719393712026-10-30 10:16:00,345.47,345.9,345.46,345.795,761753722026-10-30 10:17:00,345.82,346.2751,345.77,346.175,1554823732026-10-30 10:18:00,346.16,346.2,345.83,345.9,911843742026-10-30 10:19:00,345.93,345.99,345.53,345.57,539893752026-10-30 10:20:00,345.57,345.722,345.35,345.43,578743762026-10-30 10:21:00,345.435,345.76,345.35,345.635,735653772026-10-30 10:22:00,345.6101,346.145,345.6101,346,1528133782026-10-30 10:23:00,345.97,346.04,345.75,345.93,823023792026-10-30 10:24:00,345.91,346,345.7,345.76,578653802026-10-30 10:25:00,345.76,346,345.68,345.89,822493812026-10-30 10:26:00,345.91,346.05,345.53,345.6,695493822026-10-30 10:27:00,345.55,346.0099,345.52,345.904,908783832026-10-30 10:28:00,345.91,346.09,345.83,346.03,783503842026-10-30 10:29:00,346.03,346.48,346.01,346.33,762143852026-10-30 10:30:00,346.3,346.7,346.19,346.53,1209263862026-10-30 10:31:00,346.53,346.79,346.53,346.74,1048683872026-10-30 10:32:00,346.755,346.755,346.36,346.62,852813882026-10-30 10:33:00,346.59,346.82,346.57,346.68,601403892026-10-30 10:34:00,346.69,346.91,346.58,346.74,1124593902026-10-30 10:35:00,346.73,347.15,346.69,346.745,1419673912026-10-30 10:36:00,346.74,346.7466,346.49,346.665,419513922026-10-30 10:37:00,346.65,346.81,346.55,346.74,450143932026-10-30 10:38:00,346.73,347.515,346.73,347.5,797363942026-10-30 10:39:00,347.515,347.78,347.3185,347.7,1011903952026-10-30 10:40:00,347.68,348.1,347.62,348.015,906763962026-10-30 10:41:00,348.02,348.27,347.8,348.085,1105673972026-10-30 10:42:00,348.06,348.53,348.05,348.46,1317863982026-10-30 10:43:00,348.45,348.74,348.39,348.64,1042273992026-10-30 10:44:00,348.64,348.87,348.44,348.83,1769494002026-10-30 10:45:00,348.81,349,348.67,348.975,1513934012026-10-30 10:46:00,348.95,348.96,348.51,348.79,1038114022026-10-30 10:47:00,348.81,348.9,348.69,348.715,629614032026-10-30 10:48:00,348.715,348.88,348.6,348.88,690544042026-10-30 10:49:00,348.882,349.14,348.7,349.03,1659824052026-10-30 10:50:00,349.06,349.06,348.81,348.945,844934062026-10-30 10:51:00,348.94,349.0719,348.88,349.06,645694072026-10-30 10:52:00,349.04,349.19,348.96,349.19,1124754082026-10-30 10:53:00,349.19,349.19,348.74,348.74,875604092026-10-30 10:54:00,348.74,349,348.68,348.94,699644102026-10-30 10:55:00,348.92,348.92,348.5501,348.72,617144112026-10-30 10:56:00,348.7,348.8999,348.53,348.845,526964122026-10-30 10:57:00,348.84,348.8599,348.55,348.565,406294132026-10-30 10:58:00,348.53,348.56,348.17,348.195,692754142026-10-30 10:59:00,348.195,348.57,348.16,348.48,653344152026-10-30 11:00:00,348.495,348.62,348.36,348.4755,405264162026-10-30 11:01:00,348.5,348.6,348.34,348.52,719614172026-10-30 11:02:00,348.52,348.7,348.4,348.45,397214182026-10-30 11:03:00,348.46,348.54,348.3141,348.455,299214192026-10-30 11:04:00,348.44,348.57,348.32,348.365,435664202026-10-30 11:05:00,348.3428,348.3428,347.89,347.93,617134212026-10-30 11:06:00,347.89,348.1601,347.86,348.06,513194222026-10-30 11:07:00,348.02,348.08,347.67,347.73,719414232026-10-30 11:08:00,347.72,348.05,347.59,347.91,431314242026-10-30 11:09:00,347.91,348.12,347.85,348.01,336734252026-10-30 11:10:00,348.025,348.07,347.73,347.84,364944262026-10-30 11:11:00,347.84,348.17,347.8204,347.995,486124272026-10-30 11:12:00,348.03,348.11,347.92,347.96,495394282026-10-30 11:13:00,347.92,347.97,347.7101,347.8233,568824292026-10-30 11:14:00,347.838,348.08,347.79,347.87,499494302026-10-30 11:15:00,347.885,347.895,347.722,347.765,269354312026-10-30 11:16:00,347.76,347.76,347.41,347.43,522064322026-10-30 11:17:00,347.41,347.82,347.41,347.66,796864332026-10-30 11:18:00,347.7099,347.7826,347.45,347.47,460064342026-10-30 11:19:00,347.47,347.92,347.44,347.8401,457194352026-10-30 11:20:00,347.87,347.96,347.78,347.86,389674362026-10-30 11:21:00,347.88,348.25,347.88,348.145,699254372026-10-30 11:22:00,348.15,348.405,348.15,348.27,770944382026-10-30 11:23:00,348.29,348.68,348.25,348.44,818724392026-10-30 11:24:00,348.43,348.575,348.29,348.435,727654402026-10-30 11:25:00,348.46,348.51,348.16,348.265,620804412026-10-30 11:26:00,348.265,348.34,347.96,348,308524422026-10-30 11:27:00,347.995,348.14,347.94,348.13,276884432026-10-30 11:28:00,348.16,348.1831,347.95,347.95,664354442026-10-30 11:29:00,347.95,347.99,347.69,347.69,488824452026-10-30 11:30:00,347.69,347.88,347.5501,347.589,540854462026-10-30 11:31:00,347.585,347.65,347.35,347.37,590264472026-10-30 11:32:00,347.39,347.4995,347.28,347.45,363694482026-10-30 11:33:00,347.46,347.74,347.46,347.7,469724492026-10-30 11:34:00,347.7399,347.77,347.44,347.55,398314502026-10-30 11:35:00,347.56,347.58,347.33,347.338,386964512026-10-30 11:36:00,347.38,347.38,347.1,347.245,372764522026-10-30 11:37:00,347.23,347.37,347.1901,347.235,416984532026-10-30 11:38:00,347.25,347.33,347.12,347.21,582834542026-10-30 11:39:00,347.21,347.28,347.13,347.265,243824552026-10-30 11:40:00,347.2899,347.33,347.13,347.18,300434562026-10-30 11:41:00,347.18,347.19,346.87,346.87,604734572026-10-30 11:42:00,346.9085,347.49,346.73,347.46,1099104582026-10-30 11:43:00,347.46,347.65,347.37,347.5,888794592026-10-30 11:44:00,347.5,347.56,347.12,347.1201,504174602026-10-30 11:45:00,347.1552,347.29,347.05,347.125,730514612026-10-30 11:46:00,347.1001,347.24,346.8537,347.0623,987734622026-10-30 11:47:00,347.08,347.31,346.97,347.23,1240764632026-10-30 11:48:00,347.21,347.36,347.16,347.31,425004642026-10-30 11:49:00,347.27,347.4,347.24,347.26,374224652026-10-30 11:50:00,347.24,347.25,347.06,347.17,538494662026-10-30 11:51:00,347.155,347.24,346.954,347.02,319314672026-10-30 11:52:00,347.01,347.33,346.99,347.25,858314682026-10-30 11:53:00,347.25,347.485,347.2009,347.39,1295044692026-10-30 11:54:00,347.3701,347.505,347.21,347.3606,784064702026-10-30 11:55:00,347.38,347.51,347.33,347.43,493114712026-10-30 11:56:00,347.45,347.51,347.24,347.24,506254722026-10-30 11:57:00,347.245,347.27,347.125,347.225,318854732026-10-30 11:58:00,347.21,347.225,347.06,347.15,444154742026-10-30 11:59:00,347.135,347.18,346.9,346.925,493274752026-10-30 12:00:00,346.94,346.95,346.35,346.35,797144762026-10-30 12:01:00,346.355,346.38,346.04,346.06,795004772026-10-30 12:02:00,346.045,346.41,346.0298,346.38,566644782026-10-30 12:03:00,346.37,346.64,346.24,346.24,402714792026-10-30 12:04:00,346.255,346.255,346.01,346.01,435704802026-10-30 12:05:00,346.04,346.13,345.6711,345.87,671654812026-10-30 12:06:00,345.89,346.21,345.72,346.13,534094822026-10-30 12:07:00,346.1112,346.27,345.99,346.2,521234832026-10-30 12:08:00,346.24,346.46,346.24,346.37,535044842026-10-30 12:09:00,346.37,346.39,346.24,346.28,241674852026-10-30 12:10:00,346.285,346.64,346.285,346.58,604424862026-10-30 12:11:00,346.615,346.79,346.54,346.67,1199714872026-10-30 12:12:00,346.66,347.16,346.6,347.05,1897184882026-10-30 12:13:00,347.05,347.09,346.73,346.84,868714892026-10-30 12:14:00,346.8401,346.85,346.65,346.8322,1166064902026-10-30 12:15:00,346.79,347.06,346.785,346.945,1199684912026-10-30 12:16:00,346.97,347.19,346.93,347.14,531824922026-10-30 12:17:00,347.15,347.4,347,347.385,729164932026-10-30 12:18:00,347.385,347.53,347.27,347.305,1054734942026-10-30 12:19:00,347.2832,347.545,347.27,347.525,612264952026-10-30 12:20:00,347.525,347.6,347.46,347.56,784764962026-10-30 12:21:00,347.54,347.59,347.29,347.37,578234972026-10-30 12:22:00,347.39,347.42,347.26,347.3125,516264982026-10-30 12:23:00,347.31,347.46,347.3,347.41,759254992026-10-30 12:24:00,347.4,347.42,347.25,347.3,649605002026-10-30 12:25:00,347.3,347.46,347.27,347.44,532305012026-10-30 12:26:00,347.44,347.58,347.4,347.49,505565022026-10-30 12:27:00,347.49,347.66,347.4704,347.61,474615032026-10-30 12:28:00,347.59,347.72,347.55,347.6,544985042026-10-30 12:29:00,347.585,347.7,347.5,347.5,454035052026-10-30 12:30:00,347.495,347.53,347.1,347.295,504615062026-10-30 12:31:00,347.28,347.37,347.25,347.34,241935072026-10-30 12:32:00,347.36,347.38,346.9784,347.02,395755082026-10-30 12:33:00,347,347.175,347,347.13,268075092026-10-30 12:34:00,347.14,347.16,346.95,346.985,637725102026-10-30 12:35:00,346.975,347.22,346.9457,347.08,562045112026-10-30 12:36:00,347.06,347.44,347.0358,347.32,785205122026-10-30 12:37:00,347.35,347.56,347.29,347.38,1256475132026-10-30 12:38:00,347.38,347.52,347.32,347.42,584395142026-10-30 12:39:00,347.45,347.62,347.44,347.55,458705152026-10-30 12:40:00,347.54,347.82,347.43,347.74,705285162026-10-30 12:41:00,347.755,347.93,347.7,347.86,630275172026-10-30 12:42:00,347.87,347.97,347.66,347.7287,699015182026-10-30 12:43:00,347.74,347.74,347.49,347.55,419585192026-10-30 12:44:00,347.52,347.65,347.42,347.43,402735202026-10-30 12:45:00,347.435,347.52,347.29,347.3969,560125212026-10-30 12:46:00,347.385,347.45,347.16,347.2,945305222026-10-30 12:47:00,347.2,347.37,347.17,347.27,536495232026-10-30 12:48:00,347.275,347.71,347.275,347.59,515275242026-10-30 12:49:00,347.57,347.645,347.46,347.595,790945252026-10-30 12:50:00,347.595,347.595,347.28,347.33,694185262026-10-30 12:51:00,347.32,347.41,347.22,347.3975,698165272026-10-30 12:52:00,347.39,347.58,347.3001,347.51,490295282026-10-30 12:53:00,347.49,347.58,347.41,347.425,658385292026-10-30 12:54:00,347.41,347.47,347.18,347.235,414415302026-10-30 12:55:00,347.21,347.28,346.83,347.02,766775312026-10-30 12:56:00,347.025,347.15,346.84,346.85,368095322026-10-30 12:57:00,346.875,347.14,346.8501,346.98,453595332026-10-30 12:58:00,346.96,347.15,346.83,347.035,1165415342026-10-30 12:59:00,347.04,347.14,346.93,346.955,433705352026-10-30 13:00:00,346.98,347.01,346.77,346.97,535995362026-10-30 13:01:00,346.99,347.04,346.79,347,417045372026-10-30 13:02:00,347.005,347.1,346.95,347.03,353605382026-10-30 13:03:00,347,347.2,346.9,347.07,644375392026-10-30 13:04:00,347.06,347.17,346.98,347.145,393055402026-10-30 13:05:00,347.16,347.2,346.99,347.05,476495412026-10-30 13:06:00,347.02,347.19,346.89,346.92,855705422026-10-30 13:07:00,346.94,346.98,346.7,346.75,478885432026-10-30 13:08:00,346.745,346.82,346.62,346.68,440615442026-10-30 13:09:00,346.69,346.82,346.6401,346.695,492965452026-10-30 13:10:00,346.71,346.91,346.65,346.79,465485462026-10-30 13:11:00,346.76,346.78,346.6,346.64,809315472026-10-30 13:12:00,346.63,346.875,346.6,346.875,480455482026-10-30 13:13:00,346.86,346.96,346.7,346.7701,737005492026-10-30 13:14:00,346.81,347.01,346.78,347.01,454585502026-10-30 13:15:00,347.02,347.15,346.97,347.08,630345512026-10-30 13:16:00,347.06,347.21,347,347.0999,585395522026-10-30 13:17:00,347.1,347.12,346.99,347.05,327755532026-10-30 13:18:00,347.06,347.12,346.93,347.01,503415542026-10-30 13:19:00,347.03,347.04,346.89,346.9401,616985552026-10-30 13:20:00,346.96,347.01,346.76,346.805,901155562026-10-30 13:21:00,346.805,346.91,346.67,346.85,981795572026-10-30 13:22:00,346.85,347.13,346.79,347.0901,636795582026-10-30 13:23:00,347.1163,347.2199,347.03,347.08,767635592026-10-30 13:24:00,347.065,347.2199,346.95,346.9601,916915602026-10-30 13:25:00,346.94,347.06,346.6,346.67,1449665612026-10-30 13:26:00,346.675,346.76,346.372,346.39,1069975622026-10-30 13:27:00,346.3793,346.5798,346.245,346.54,546085632026-10-30 13:28:00,346.54,346.69,346.34,346.56,995265642026-10-30 13:29:00,346.56,346.66,346.47,346.55,476535652026-10-30 13:30:00,346.56,346.6899,346.45,346.64,465865662026-10-30 13:31:00,346.635,346.645,346.28,346.38,1023035672026-10-30 13:32:00,346.33,346.47,346.24,346.37,560065682026-10-30 13:33:00,346.38,346.5399,346.35,346.43,337605692026-10-30 13:34:00,346.43,346.65,346.43,346.606,546255702026-10-30 13:35:00,346.6,346.65,346.44,346.49,443405712026-10-30 13:36:00,346.48,346.62,346.3,346.5,720655722026-10-30 13:37:00,346.515,346.66,346.31,346.386,507025732026-10-30 13:38:00,346.355,346.43,346.25,346.275,553675742026-10-30 13:39:00,346.275,346.275,346.1,346.13,536465752026-10-30 13:40:00,346.135,346.24,346.01,346.08,603455762026-10-30 13:41:00,346.04,346.2,345.88,345.925,768415772026-10-30 13:42:00,345.94,346.06,345.8801,345.955,470085782026-10-30 13:43:00,345.96,346.04,345.76,345.795,600345792026-10-30 13:44:00,345.81,346.24,345.69,346.0436,801365802026-10-30 13:45:00,346.01,346.18,345.8039,345.86,632755812026-10-30 13:46:00,345.884,345.93,345.59,345.77,775475822026-10-30 13:47:00,345.77,345.78,345.39,345.59,1267885832026-10-30 13:48:00,345.6048,345.64,345.31,345.35,566765842026-10-30 13:49:00,345.37,345.56,345.32,345.525,482645852026-10-30 13:50:00,345.54,345.65,345.22,345.23,602595862026-10-30 13:51:00,345.22,345.43,345.19,345.37,607235872026-10-30 13:52:00,345.345,345.365,345.12,345.1966,654885882026-10-30 13:53:00,345.2,345.25,344.96,344.99,779535892026-10-30 13:54:00,344.98,345.04,344.8,344.865,856025902026-10-30 13:55:00,344.865,345.05,344.82,344.93,766605912026-10-30 13:56:00,344.9155,344.9689,344.31,344.55,1363375922026-10-30 13:57:00,344.56,344.58,344.38,344.5532,871315932026-10-30 13:58:00,344.56,344.93,344.4,344.71,1297955942026-10-30 13:59:00,344.725,345.13,344.585,344.585,933655952026-10-30 14:00:00,344.59,344.705,344.5,344.695,926135962026-10-30 14:01:00,344.695,344.7,344.41,344.58,889615972026-10-30 14:02:00,344.545,344.58,344.07,344.15,1310775982026-10-30 14:03:00,344.135,344.34,343.97,344.28,1407155992026-10-30 14:04:00,344.26,344.55,344.17,344.5,806836002026-10-30 14:05:00,344.51,344.55,344.21,344.235,717646012026-10-30 14:06:00,344.24,344.43,343.76,343.81,790936022026-10-30 14:07:00,343.77,343.83,343.5,343.67,1290266032026-10-30 14:08:00,343.67,343.756,343.37,343.41,1459896042026-10-30 14:09:00,343.3932,343.43,343.24,343.38,1585486052026-10-30 14:10:00,343.3614,343.4949,343.03,343.05,1111516062026-10-30 14:11:00,343.05,343.55,342.95,343.505,1837656072026-10-30 14:12:00,343.505,343.65,343.25,343.42,1439696082026-10-30 14:13:00,343.42,343.64,343.24,343.3,1097606092026-10-30 14:14:00,343.29,343.69,343.25,343.675,1914316102026-10-30 14:15:00,343.67,343.85,343.39,343.5,600646112026-10-30 14:16:00,343.52,343.77,343.4802,343.665,1530796122026-10-30 14:17:00,343.6574,343.85,343.45,343.47,468716132026-10-30 14:18:00,343.4401,343.49,343.19,343.35,719156142026-10-30 14:19:00,343.3158,343.49,343.225,343.3999,636826152026-10-30 14:20:00,343.39,343.41,342.97,343.02,721816162026-10-30 14:21:00,343.02,343.13,342.9,343.0701,533376172026-10-30 14:22:00,343.1,343.4682,343.08,343.365,573716182026-10-30 14:23:00,343.365,343.85,343.34,343.7423,1763156192026-10-30 14:24:00,343.775,344.14,334.35,343.885,1652306202026-10-30 14:25:00,343.86,343.86,343.64,343.7,515676212026-10-30 14:26:00,343.72,343.73,343.4261,343.46,520136222026-10-30 14:27:00,343.46,343.54,343.11,343.145,477736232026-10-30 14:28:00,343.1203,343.26,342.99,343.11,822086242026-10-30 14:29:00,343.11,343.28,343.0401,343.1342,401016252026-10-30 14:30:00,343.14,343.26,342.945,343.125,593586262026-10-30 14:31:00,343.1,343.45,342.95,343.095,1881096272026-10-30 14:32:00,343.085,343.32,343.085,343.14,380036282026-10-30 14:33:00,343.13,343.23,342.99,343.13,396606292026-10-30 14:34:00,343.11,343.16,342.85,342.915,638136302026-10-30 14:35:00,342.93,343.11,342.83,343.02,726776312026-10-30 14:36:00,342.9916,343.27,342.9916,343.19,870746322026-10-30 14:37:00,343.22,343.39,343.16,343.28,622656332026-10-30 14:38:00,343.28,343.34,343.16,343.33,505476342026-10-30 14:39:00,343.32,343.67,343.23,343.61,1012756352026-10-30 14:40:00,343.615,343.84,343.55,343.59,1028166362026-10-30 14:41:00,343.595,343.67,343.3,343.46,700716372026-10-30 14:42:00,343.5,343.56,343.1,343.1913,332506382026-10-30 14:43:00,343.19,343.52,343.17,343.375,379266392026-10-30 14:44:00,343.36,343.43,343.22,343.32,448036402026-10-30 14:45:00,343.32,343.36,342.99,343.005,844136412026-10-30 14:46:00,342.99,343.14,342.91,342.93,464966422026-10-30 14:47:00,342.935,343.16,342.93,343.05,342586432026-10-30 14:48:00,343.02,343.13,342.97,343.115,472636442026-10-30 14:49:00,343.115,343.14,342.91,342.93,412906452026-10-30 14:50:00,342.91,342.93,342.81,342.845,747996462026-10-30 14:51:00,342.84,342.9,342.7,342.76,864676472026-10-30 14:52:00,342.7533,342.83,342.53,342.55,618376482026-10-30 14:53:00,342.58,342.7,342.4,342.57,492446492026-10-30 14:54:00,342.58,342.6,342.35,342.49,739546502026-10-30 14:55:00,342.51,342.77,342.435,342.71,721416512026-10-30 14:56:00,342.73,343.17,342.685,343.147,838696522026-10-30 14:57:00,343.13,343.37,343.05,343.365,1068596532026-10-30 14:58:00,343.365,343.44,343.2485,343.315,530346542026-10-30 14:59:00,343.315,343.47,343.24,343.275,402236552026-10-30 15:00:00,343.29,343.55,343.225,343.225,561496562026-10-30 15:01:00,343.2,343.31,343.06,343.21,581536572026-10-30 15:02:00,343.23,343.28,342.97,343.02,533096582026-10-30 15:03:00,343.02,343.25,343.01,343.1,233876592026-10-30 15:04:00,343.1,343.13,342.78,342.86,495406602026-10-30 15:05:00,342.86,342.97,342.66,342.7,433516612026-10-30 15:06:00,342.7,342.98,342.61,342.895,586096622026-10-30 15:07:00,342.8701,343.13,342.8701,343.055,731146632026-10-30 15:08:00,343.055,343.46,342.9701,343.37,766186642026-10-30 15:09:00,343.37,343.39,343.17,343.288,738576652026-10-30 15:10:00,343.27,343.45,343.18,343.2725,573256662026-10-30 15:11:00,343.27,343.27,343.09,343.17,460086672026-10-30 15:12:00,343.17,343.39,343.08,343.26,1247386682026-10-30 15:13:00,343.26,343.41,343.21,343.32,572886692026-10-30 15:14:00,343.31,343.47,343.3,343.34,467476702026-10-30 15:15:00,343.35,343.66,343.14,343.6,1042786712026-10-30 15:16:00,343.56,343.605,343.18,343.18,630346722026-10-30 15:17:00,343.2,343.25,343,343.06,654106732026-10-30 15:18:00,343.06,343.06,342.78,342.795,635076742026-10-30 15:19:00,342.795,343.15,342.79,342.99,656806752026-10-30 15:20:00,342.995,343.21,342.96,343.1,450536762026-10-30 15:21:00,343.095,343.22,343.02,343.05,625616772026-10-30 15:22:00,343.04,343.35,343.01,343.32,850716782026-10-30 15:23:00,343.315,343.38,343.11,343.18,464666792026-10-30 15:24:00,343.18,343.39,343.18,343.19,516656802026-10-30 15:25:00,343.21,343.43,343.11,343.37,715716812026-10-30 15:26:00,343.39,343.67,343.37,343.62,1634886822026-10-30 15:27:00,343.6,343.73,343.54,343.71,983166832026-10-30 15:28:00,343.715,343.86,343.52,343.56,1071696842026-10-30 15:29:00,343.575,343.59,343.36,343.52,510436852026-10-30 15:30:00,343.52,343.65,343.25,343.4,1283786862026-10-30 15:31:00,343.39,343.45,343.14,343.37,868426872026-10-30 15:32:00,343.3775,343.61,343.28,343.585,675206882026-10-30 15:33:00,343.585,343.86,343.5308,343.69,965726892026-10-30 15:34:00,343.7,344.13,343.69,343.99,1402626902026-10-30 15:35:00,344,344.38,343.84,344.21,2008236912026-10-30 15:36:00,344.22,344.48,344.08,344.18,1505446922026-10-30 15:37:00,344.19,344.36,344.0901,344.19,548906932026-10-30 15:38:00,344.18,344.1917,343.74,343.83,725426942026-10-30 15:39:00,343.835,344.1774,343.7858,344.115,562776952026-10-30 15:40:00,344.1299,344.31,344.06,344.29,747536962026-10-30 15:41:00,344.305,344.32,343.7,343.87,872456972026-10-30 15:42:00,343.87,344.19,343.8448,344.08,738416982026-10-30 15:43:00,344.09,344.12,343.98,344.08,492576992026-10-30 15:44:00,344.1,344.2,344.01,344.16,454237002026-10-30 15:45:00,344.16,344.38,343.98,344,1004007012026-10-30 15:46:00,344,344.01,343.83,343.865,516887022026-10-30 15:47:00,343.86,344.06,343.82,343.89,896427032026-10-30 15:48:00,343.905,344.15,343.905,344.06,597837042026-10-30 15:49:00,344.06,344.62,344.06,344.48,1217167052026-10-30 15:50:00,344.51,344.755,344.16,344.705,1926077062026-10-30 15:51:00,344.71,344.86,344.51,344.76,2183877072026-10-30 15:52:00,344.745,345.06,344.59,344.95,2223267082026-10-30 15:53:00,344.94,346,344.89,345.558,2561137092026-10-30 15:54:00,345.59,345.75,344.53,344.62,4396757102026-10-30 15:55:00,344.605,345.11,344.15,344.785,3505217112026-10-30 15:56:00,344.78,344.785,344.15,344.21,2429447122026-10-30 15:57:00,344.23,344.9,344.16,344.8899,2952567132026-10-30 15:58:00,344.87,344.91,344.6,344.685,3079787142026-10-30 15:59:00,344.7,345.07,344.52,344.8,7971477152026-10-30 16:00:00,344.8,345.01,344.63,344.79,129026727162026-10-30 16:01:00,344.68,345.1,344.63,344.65,97807172026-10-30 16:02:00,344.65,344.68,344.48,344.48,98727182026-10-30 16:03:00,344.36,344.36,344.17,344.3,51087192026-10-30 16:04:00,344.35,344.55,344.3,344.5,12817202026-10-30 16:05:00,344.3,344.42,344.17,344.39,16537212026-10-30 16:06:00,344.4,344.44,344.4,344.44,100227222026-10-30 16:07:00,344.4,344.43,344.2696,344.2696,22947232026-10-30 16:08:00,344.37,344.44,344.31,344.44,5587242026-10-30 16:09:00,344.44,344.5,344.44,344.5,16597252026-10-30 16:10:00,344.46,344.5,344.44,344.46,15407262026-10-30 16:11:00,344.5,344.5,344.47,344.47,4347272026-10-30 16:12:00,344.47,344.5,344.47,344.5,17017282026-10-30 16:13:00,344.51,344.63,344.4126,344.63,6557292026-10-30 16:14:00,344.62,344.62,344.6,344.6,1407302026-10-30 16:15:00,344.55,344.55,344.41,344.54,17407312026-10-30 16:16:00,344.5,344.5,344.5,344.5,567322026-10-30 16:17:00,344.5,344.53,344.44,344.53,106087332026-10-30 16:18:00,344.51,344.62,344.45,344.59,153457342026-10-30 16:19:00,344.6,344.6,344.57,344.57,1457352026-10-30 16:20:00,344.4501,344.57,344.4501,344.54,10287362026-10-30 16:21:00,344.54,344.54,344.37,344.37,50647372026-10-30 16:22:00,344.3979,344.45,344.3979,344.43,3437382026-10-30 16:23:00,344.41,344.41,344.4,344.4,19707392026-10-30 16:24:00,344.42,344.42,344.33,344.33,15797402026-10-30 16:26:00,344.38,344.38,344.38,344.38,1167412026-10-30 16:27:00,344.425,344.43,344.37,344.38,11987422026-10-30 16:28:00,344.37,344.45,344.37,344.45,1007432026-10-30 16:29:00,344.47,344.55,344.47,344.55,8087442026-10-30 16:30:00,344.5694,344.5694,344.5694,344.5694,5007452026-10-30 16:32:00,344.583,344.64,344.583,344.64,17477462026-10-30 16:33:00,344.61,344.65,344.6,344.6,34267472026-10-30 16:35:00,344.62,344.62,344.6,344.6,8277482026-10-30 16:36:00,344.57,344.57,344.55,344.5586,8207492026-10-30 16:38:00,344.55,344.61,344.55,344.61,10097502026-10-30 16:39:00,344.63,344.9,344.63,344.9,18417512026-10-30 16:40:00,344.8433,344.91,344.8433,344.9,2177522026-10-30 16:41:00,344.9,344.92,344.9,344.9,13557532026-10-30 16:42:00,344.85,344.9,344.84,344.9,15207542026-10-30 16:43:00,344.8176,344.9,344.8176,344.9,5227552026-10-30 16:44:00,344.63,344.89,344.63,344.85,169087562026-10-30 16:45:00,344.89,344.9,344.89,344.9,2807572026-10-30 16:46:00,344.93,344.93,344.88,344.88,3047582026-10-30 16:47:00,344.85,344.85,344.61,344.61,18667592026-10-30 16:48:00,344.63,344.63,344.63,344.63,14107602026-10-30 16:49:00,344.63,344.63,344.63,344.63,16167612026-10-30 16:50:00,344.8368,344.8368,344.8368,344.8368,2507622026-10-30 16:51:00,344.75,344.75,344.75,344.75,807632026-10-30 16:52:00,344.7527,344.8,344.7527,344.8,6707642026-10-30 16:54:00,344.7669,344.8293,344.7669,344.8293,6997652026-10-30 16:55:00,344.75,344.75,344.75,344.75,5427662026-10-30 16:56:00,344.6356,344.7813,344.6356,344.67,8077672026-10-30 16:57:00,344.7027,344.81,344.66,344.66,2407682026-10-30 16:59:00,344.7738,344.7738,344.7026,344.7026,4807692026-10-30 17:01:00,344.8,344.8,344.6817,344.6817,7237702026-10-30 17:02:00,344.7652,344.7652,344.66,344.66,30037712026-10-30 17:03:00,344.679,344.7783,344.679,344.7783,1407722026-10-30 17:04:00,344.7678,344.7678,344.7678,344.7678,1507732026-10-30 17:05:00,344.6731,344.6731,344.6731,344.6731,507742026-10-30 17:07:00,344.67,344.67,344.6,344.66,23387752026-10-30 17:08:00,344.7433,344.78,344.7433,344.78,2227762026-10-30 17:09:00,344.74,344.74,344.73,344.73,2057772026-10-30 17:11:00,344.7,344.7,344.7,344.7,3197782026-10-30 17:12:00,344.7,344.74,344.7,344.74,2007792026-10-30 17:14:00,344.75,344.75,344.75,344.75,2967802026-10-30 17:16:00,344.7134,344.7186,344.71,344.7186,2407812026-10-30 17:17:00,344.71,344.75,344.71,344.74,7007822026-10-30 17:18:00,344.75,344.7712,344.75,344.7712,4817832026-10-30 17:19:00,344.77,344.77,344.77,344.77,507842026-10-30 17:20:00,344.79,344.9,344.79,344.87,17677852026-10-30 17:21:00,344.92,344.97,344.92,344.97,7897862026-10-30 17:22:00,344.97,344.97,344.88,344.94,24647872026-10-30 17:23:00,344.9057,344.9057,344.89,344.89,1577882026-10-30 17:26:00,344.88,344.94,344.88,344.94,10207892026-10-30 17:27:00,344.94,344.94,344.94,344.94,10717902026-10-30 17:28:00,344.94,344.94,344.93,344.93,4857912026-10-30 17:29:00,344.8,344.8,344.8,344.8,5007922026-10-30 17:33:00,344.8972,344.8972,344.89,344.89,1417932026-10-30 17:34:00,344.85,344.85,344.85,344.85,1237942026-10-30 17:35:00,344.95,344.95,344.95,344.95,507952026-10-30 17:37:00,344.82,344.8401,344.82,344.8401,6787962026-10-30 17:38:00,344.8401,344.85,344.8401,344.85,1787972026-10-30 17:40:00,344.83,344.83,344.83,344.83,1497982026-10-30 17:42:00,344.9,344.9,344.9,344.9,507992026-10-30 17:44:00,344.87,344.9479,344.87,344.9479,2818002026-10-30 17:45:00,344.85,344.85,344.82,344.82,3968012026-10-30 17:47:00,344.77,344.7755,344.77,344.7755,1508022026-10-30 17:48:00,344.77,344.77,344.63,344.71,169788032026-10-30 17:49:00,344.7,344.7,344.55,344.69,127908042026-10-30 17:50:00,344.69,344.8,344.69,344.8,1908052026-10-30 17:52:00,344.6601,344.6601,344.63,344.63,169538062026-10-30 17:53:00,344.8,344.8,344.8,344.8,2008072026-10-30 17:55:00,344.7155,344.7155,344.7155,344.7155,508082026-10-30 17:57:00,344.73,344.75,344.73,344.75,5798092026-10-30 17:58:00,344.7938,344.8,344.73,344.8,25638102026-10-30 17:59:00,344.7444,344.7444,344.7304,344.7304,3408112026-10-30 18:00:00,344.74,344.74,344.74,344.74,2888122026-10-30 18:01:00,344.7356,344.7356,344.7356,344.7356,498132026-10-30 18:02:00,344.7372,344.7372,344.7372,344.7372,1008142026-10-30 18:03:00,344.7853,344.7853,344.7562,344.7562,1398152026-10-30 18:04:00,344.7527,344.77,344.75,344.75,11098162026-10-30 18:05:00,344.7579,344.7824,344.7579,344.7824,2508172026-10-30 18:06:00,344.75,344.751,344.75,344.751,6808182026-10-30 18:07:00,344.75,344.75,344.75,344.75,958192026-10-30 18:08:00,344.78,344.79,344.7446,344.76,3058202026-10-30 18:09:00,344.7887,344.8,344.7887,344.79,7858212026-10-30 18:10:00,344.79,344.81,344.79,344.81,3428222026-10-30 18:11:00,344.86,344.86,344.82,344.83,6398232026-10-30 18:12:00,344.82,344.83,344.82,344.82,3308242026-10-30 18:13:00,344.78,344.83,344.768,344.8072,27168252026-10-30 18:15:00,344.81,344.9,344.7489,344.9,16148262026-10-30 18:17:00,344.9,344.9,344.8009,344.8009,3108272026-10-30 18:18:00,344.91,344.91,344.7977,344.85,3668282026-10-30 18:20:00,344.817,344.8581,344.817,344.8581,10808292026-10-30 18:21:00,344.8583,344.8583,344.85,344.85,3218302026-10-30 18:24:00,344.91,345,344.8639,345,9938312026-10-30 18:25:00,345.07,345.07,344.94,344.94,38468322026-10-30 18:27:00,345.07,345.07,345.06,345.06,1158332026-10-30 18:28:00,345.07,345.07,344.98,344.98,1508342026-10-30 18:30:00,345,345,345,345,1298352026-10-30 18:33:00,344.9,344.9,344.9,344.9,418362026-10-30 18:34:00,344.94,344.94,344.94,344.94,628372026-10-30 18:35:00,344.9,344.9,344.9,344.9,1008382026-10-30 18:36:00,344.9624,344.9624,344.9624,344.9624,2008392026-10-30 18:37:00,344.9018,344.97,344.9,344.97,14718402026-10-30 18:38:00,344.97,344.97,344.97,344.97,408412026-10-30 18:39:00,345,345,345,345,508422026-10-30 18:40:00,345,345,345,345,1408432026-10-30 18:41:00,344.9,344.9,344.9,344.9,2408442026-10-30 18:43:00,344.95,344.95,344.95,344.95,1448452026-10-30 18:44:00,344.9047,344.9047,344.9047,344.9047,608462026-10-30 18:46:00,344.9,344.9,344.9,344.9,1248472026-10-30 18:47:00,344.7937,344.9,344.7937,344.9,29118482026-10-30 18:48:00,344.8545,344.8545,344.8545,344.8545,508492026-10-30 18:49:00,344.89,344.89,344.89,344.89,408502026-10-30 18:50:00,344.9225,344.95,344.9225,344.95,15968512026-10-30 18:51:00,344.95,344.95,344.92,344.92,1728522026-10-30 18:52:00,344.9,344.9,344.9,344.9,5008532026-10-30 18:53:00,344.85,344.85,344.85,344.85,3578542026-10-30 18:54:00,344.8,344.8,344.76,344.76,10808552026-10-30 18:55:00,344.773,344.94,344.773,344.94,1258562026-10-30 18:56:00,344.94,344.94,344.94,344.94,448572026-10-30 18:58:00,344.7604,344.8,344.7604,344.8,20548582026-10-30 18:59:00,344.7775,344.7775,344.7775,344.7775,508592026-10-30 19:00:00,344.9121,344.9121,344.9121,344.9121,1348602026-10-30 19:02:00,344.94,344.94,344.94,344.94,1798612026-10-30 19:05:00,344.85,344.85,344.85,344.85,1008622026-10-30 19:07:00,344.9339,344.9339,344.9339,344.9339,2088632026-10-30 19:09:00,344.93,344.93,344.93,344.93,508642026-10-30 19:11:00,344.8988,344.8988,344.8988,344.8988,2728652026-10-30 19:12:00,344.7601,344.7601,344.7601,344.7601,1848662026-10-30 19:13:00,344.94,344.94,344.7841,344.7841,7108672026-10-30 19:14:00,344.8,344.94,344.8,344.94,998682026-10-30 19:16:00,344.87,344.87,344.87,344.87,708692026-10-30 19:17:00,344.9,344.9,344.8999,344.8999,3088702026-10-30 19:18:00,345,345,344.9895,344.9895,1868712026-10-30 19:19:00,344.8303,344.8303,344.8303,344.8303,608722026-10-30 19:20:00,344.8815,344.8815,344.8815,344.8815,1008732026-10-30 19:21:00,344.9,344.9,344.9,344.9,868742026-10-30 19:22:00,344.88,344.9106,344.83,344.9106,1918752026-10-30 19:23:00,344.9,344.9,344.9,344.9,1008762026-10-30 19:25:00,344.94,344.94,344.89,344.9,1858772026-10-30 19:28:00,344.94,344.94,344.9385,344.9385,1008782026-10-30 19:29:00,344.94,344.94,344.912,344.93,3228792026-10-30 19:30:00,344.925,344.925,344.92,344.92,808802026-10-30 19:31:00,344.94,344.94,344.94,344.94,878812026-10-30 19:33:00,344.8,344.8,344.8,344.8,408822026-10-30 19:35:00,344.93,344.93,344.9221,344.9221,1488832026-10-30 19:36:00,344.866,344.866,344.866,344.866,438842026-10-30 19:39:00,344.93,344.93,344.88,344.9,4368852026-10-30 19:40:00,344.9,344.9,344.86,344.88,3508862026-10-30 19:43:00,344.9846,344.9846,344.91,344.91,1198872026-10-30 19:44:00,344.8927,345,344.8927,345,1008882026-10-30 19:46:00,345,345,344.995,344.995,2308892026-10-30 19:47:00,344.9519,344.97,344.95,344.97,9198902026-10-30 19:48:00,345,345,344.999,344.999,7688912026-10-30 19:49:00,345.06,345.08,345.06,345.0745,16488922026-10-30 19:51:00,345.08,345.08,345,345,3848932026-10-30 19:52:00,345.07,345.07,345.04,345.04,4118942026-10-30 19:53:00,345.08,345.18,345.0092,345.18,11428952026-10-30 19:54:00,345.18,345.18,345.18,345.18,458962026-10-30 19:55:00,345.1335,345.1335,345.0283,345.0283,1568972026-10-30 19:56:00,345.0524,345.18,345,345.18,16478982026-10-30 19:57:00,345.05,345.1335,345.0232,345.12,5508992026-10-30 19:58:00,345.09,345.13,345.09,345.1,5449002026-10-30 19:59:00,345.0933,345.1,345.0933,345.1,852