2023-12-04 22:00:00|DTZ|1701727200|737.0783742991|737.4093768495|736.4807815124|736.4921953474
2023-12-04 22:15:00|DTZ|1701728100|736.4921953474|737.7705512925|736.3971449109|737.5631854731
2023-12-04 22:30:00|DTZ|1701729000|737.5627020608|737.570123588|736.5192761058|736.5892716835
2023-12-04 22:45:00|DTZ|1701729900|736.5892716835|736.5893113153|736.202199581|736.2747850337
2023-12-04 23:00:00|DTZ|1701730800|736.2747850337|737.0464704113|736.0435736618|736.9137418473
2023-12-04 23:15:00|DTZ|1701731700|736.913752608|736.9871839356|735.0659639878|736.132017166
2023-12-04 23:30:00|DTZ|1701732600|736.132017166|737.6437431519|736.132017166|737.4774854065
2023-12-04 23:45:00|DTZ|1701733500|737.4774649076|737.939003668|737.4774649076|737.9308344453
2023-12-05 00:00:00|DTZ|1701734400|737.9305136153|739.3572803931|737.9305057039|739.3524795115
2023-12-05 00:15:00|DTZ|1701735300|739.3531189668|740.9470273763|739.3530842189|740.8972913484
2023-12-05 00:30:00|DTZ|1701736200|740.8972913484|743.3713956464|740.87527229|743.3713956464
2023-12-05 00:45:00|DTZ|1701737100|743.3713956464|744.9493642715|743.3713956464|744.5116931399
2023-12-05 01:00:00|DTZ|1701738000|744.5116670523|746.3085123152|744.5116670523|746.3085123152
2023-12-05 01:15:00|DTZ|1701738900|746.3085894975|748.7120257429|746.3085894975|748.7120257429
2023-12-05 01:30:00|DTZ|1701739800|748.7120257429|749.199336366|747.8253616859|747.8290595821
2023-12-05 01:45:00|DTZ|1701740700|747.8290595821|747.8348995352|746.9415376684|746.9415376684
2023-12-05 02:00:00|DTZ|1701741600|746.9415376684|746.9415376684|745.1394371339|745.1394371339
2023-12-05 02:15:00|DTZ|1701742500|745.1393978669|745.1393978669|740.4498963292|740.4498963292
2023-12-05 02:30:00|DTZ|1701743400|740.4497600727|740.4497600727|737.7410213017|737.7410213017
2023-12-05 02:45:00|DTZ|1701744300|737.7410496872|737.7410496872|737.2727518298|737.2753576304
2023-12-05 03:00:00|DTZ|1701745200|737.2753414002|737.3660237157|737.264992104|737.3603859667
2023-12-05 03:15:00|DTZ|1701746100|737.3603859667|737.8774661125|736.057128443|737.8774566327
2023-12-05 03:30:00|DTZ|1701747000|737.8774566327|742.617596453|737.8774566327|742.617596453
2023-12-05 03:45:00|DTZ|1701747900|742.6183506568|742.7680034535|742.5515473002|742.7677685812
2023-12-05 04:00:00|DTZ|1701748800|742.7677685812|743.648856696|742.5088084305|743.648856696
2023-12-05 04:15:00|DTZ|1701749700|743.649150767|744.1003789371|743.649150767|743.8609430683
2023-12-05 04:30:00|DTZ|1701750600|743.8608371471|743.8608371471|742.7769192012|742.7769192012
2023-12-05 04:45:00|DTZ|1701751500|742.7767703304|742.89330598|742.7575287364|742.769836304
2023-12-05 05:00:00|DTZ|1701752400|742.769836304|742.8174703336|741.4697077317|741.4710238368
2023-12-05 05:15:00|DTZ|1701753300|741.4710238368|741.4710421508|741.023390724|741.271730765
2023-12-05 05:30:00|DTZ|1701754200|741.2716719148|741.9333258803|741.2418554186|741.8578602424
2023-12-05 05:45:00|DTZ|1701755100|741.8577992362|742.2598227797|741.8036386925|742.2598227797
2023-12-05 06:00:00|DTZ|1701756000|742.2616412275|743.8633448329|742.2616412275|743.8294430345
2023-12-05 06:15:00|DTZ|1701756900|743.8294430345|746.8221772342|743.8294415668|746.8221772342
2023-12-05 06:30:00|DTZ|1701757800|746.8221657551|746.8336385767|746.5485747085|746.6530803163
2023-12-05 06:45:00|DTZ|1701758700|746.6530803163|748.0675267381|746.6525289422|747.7671772376
2023-12-05 07:00:00|DTZ|1701759600|747.7666988122|747.7666988122|746.0925860305|746.1206895867
2023-12-05 07:15:00|DTZ|1701760500|746.1206895867|746.1206895867|745.9204354593|745.9233917116
2023-12-05 07:30:00|DTZ|1701761400|745.9233917116|746.8553645743|745.9233917116|746.6661757482
2023-12-05 07:45:00|DTZ|1701762300|746.7310267058|746.7310267058|742.5598698756|742.5598698756
2023-12-05 08:00:00|DTZ|1701763200|742.5598698756|742.5598698756|736.9389989214|736.9389989214
2023-12-05 08:15:00|DTZ|1701764100|736.9390274742|736.9390274742|736.5453588965|736.5454503742
2023-12-05 08:30:00|DTZ|1701765000|736.5454503742|736.5454503742|734.900331922|734.900331922
2023-12-05 08:45:00|DTZ|1701765900|734.6439274416|735.4375893682|734.2032691801|735.4375893682
2023-12-05 09:00:00|DTZ|1701766800|735.4373294096|735.5097928812|734.6737069994|734.673735163
2023-12-05 09:15:00|DTZ|1701767700|734.829686155|734.829686155|733.6783112439|734.3939008722
2023-12-05 09:30:00|DTZ|1701768600|734.3938151102|734.8800241633|734.3898551921|734.6734850138
2023-12-05 09:45:00|DTZ|1701769500|735.1982068433|736.1789807411|735.1982068433|736.1789807411
2023-12-05 10:00:00|DTZ|1701770400|736.1790899099|738.6280330317|736.1790895133|738.6278612322
2023-12-05 10:15:00|DTZ|1701771300|739.1410038753|739.4272291225|738.8829874999|739.4272291225
2023-12-05 10:30:00|DTZ|1701772200|739.4272483294|739.773569059|738.74727091|738.74727091
2023-12-05 10:45:00|DTZ|1701773100|738.5168798156|738.8084441367|738.2659699737|738.744762636
2023-12-05 11:00:00|DTZ|1701774000|738.5501506531|738.7336320247|737.8612225447|737.8612225447
2023-12-05 11:15:00|DTZ|1701774900|737.8612225447|737.8612225447|736.3367996122|736.3367996122
2023-12-05 11:30:00|DTZ|1701775800|736.3367996122|736.3960296651|734.9894469505|734.993232443
2023-12-05 11:45:00|DTZ|1701776700|734.9932163386|734.9932163386|731.7625717681|731.7625717681
2023-12-05 12:00:00|DTZ|1701777600|731.762552255|731.762552255|730.885606542|730.9364828995
2023-12-05 12:15:00|DTZ|1701778500|730.9364828995|731.2787122123|730.7464221642|730.8102309431
2023-12-05 12:30:00|DTZ|1701779400|730.8319110388|730.9262834216|729.9460827874|729.9536294007
2023-12-05 12:45:00|DTZ|1701780300|729.953347197|731.9905898525|729.8204506123|731.9618446388
2023-12-05 13:00:00|DTZ|1701781200|731.9618158156|732.131169698|731.3076378638|731.9922977714
2023-12-05 13:15:00|DTZ|1701782100|731.9922977714|732.2776477799|731.5913730765|731.7786387218
2023-12-05 13:30:00|DTZ|1701783000|731.7520052818|732.3171421631|731.7260237823|731.7260237823
2023-12-05 13:45:00|DTZ|1701783900|731.7259108422|731.7326465848|731.5284628399|731.5284628399
2023-12-05 14:00:00|DTZ|1701784800|731.5276064304|731.6612796607|731.0547771818|731.0893655481
2023-12-05 14:15:00|DTZ|1701785700|731.0893465577|731.4594101786|731.0611455281|731.0611455281
2023-12-05 14:30:00|DTZ|1701786600|731.0620535388|731.0620535388|728.4307376503|728.7578198935
2023-12-05 14:45:00|DTZ|1701787500|728.7578198935|728.8365166413|728.7578198935|728.8139952157
2023-12-05 15:00:00|DTZ|1701788400|728.814126696|730.7432951071|728.5634684406|730.6676037979
2023-12-05 15:15:00|DTZ|1701789300|730.6695140976|731.9648240714|730.6695140976|731.9646445321
2023-12-05 15:30:00|DTZ|1701790200|731.9646147812|732.1316755104|731.8186487229|732.0701076147
2023-12-05 15:45:00|DTZ|1701791100|732.0701076147|733.8768659007|732.0688303842|733.8768659007
2023-12-05 16:00:00|DTZ|1701792000|733.8775012406|734.8911967685|733.8775012406|734.8911967685
2023-12-05 16:15:00|DTZ|1701792900|734.8912594306|735.8108781977|734.8912594306|735.8108781977
2023-12-05 16:30:00|DTZ|1701793800|735.8108781977|737.0718730047|735.8108781977|737.0718730047
2023-12-05 16:45:00|DTZ|1701794700|737.0777278822|739.1546002246|737.0777278822|739.1546002246
2023-12-05 17:00:00|DTZ|1701795600|739.1549655929|739.7222010038|739.1549655929|739.7222010038
2023-12-05 17:15:00|DTZ|1701796500|739.7222010038|740.5301154137|739.7222010038|740.5301154137
2023-12-05 17:30:00|DTZ|1701797400|740.5301252713|741.2357310248|740.5301252713|741.2357310248
2023-12-05 17:45:00|DTZ|1701798300|741.2357310248|742.0866079621|741.2357310248|742.0149899017
2023-12-05 18:00:00|DTZ|1701799200|742.0149797691|742.6083282892|741.8125167092|742.6080539778
2023-12-05 18:15:00|DTZ|1701800100|742.6990052997|745.5333954027|742.6990052997|745.5333954027
2023-12-05 18:30:00|DTZ|1701801000|745.53340779|747.1707751253|745.53340779|746.256709625
2023-12-05 18:45:00|DTZ|1701801900|746.2567307405|746.3397467697|746.1608631031|746.2713168558
2023-12-05 19:00:00|DTZ|1701802800|746.2724137817|746.275477866|745.3289386625|745.3289386625
2023-12-05 19:15:00|DTZ|1701803700|745.3289357463|745.3695952693|745.0448092733|745.0448092733
2023-12-05 19:30:00|DTZ|1701804600|745.0448092733|745.9912087147|744.9964688664|745.9759839508
2023-12-05 19:45:00|DTZ|1701805500|745.976405372|746.5596693837|745.976405372|746.4513663146
2023-12-05 20:00:00|DTZ|1701806400|746.4513663146|747.5146149858|746.4510939603|747.5080338331
2023-12-05 20:15:00|DTZ|1701807300|747.5080484723|748.0565985652|747.5080484723|747.9280397995
2023-12-05 20:30:00|DTZ|1701808200|747.9280397427|747.9574605983|746.416909927|746.416909927
2023-12-05 20:45:00|DTZ|1701809100|746.416909927|746.467261709|746.3316405984|746.3517193906
2023-12-05 21:00:00|DTZ|1701810000|746.3517193906|746.5731447079|745.7483449238|745.7626169499
2023-12-05 21:15:00|DTZ|1701810900|745.76214845|745.7621756495|745.3633982584|745.4576105696
2023-12-05 21:30:00|DTZ|1701811800|745.4576105696|746.3478677472|745.2810919251|746.344946779
2023-12-05 21:45:00|DTZ|1701812700|746.344946779|746.816674348|746.0083015566|746.0083015566
2023-12-05 22:00:00|DTZ|1701813600|746.0081547424|746.4082818125|745.7071636641|746.0473224409
2023-12-05 22:15:00|DTZ|1701814500|746.0471331306|746.2251242327|746.0288966234|746.2251242327
2023-12-05 22:30:00|DTZ|1701815400|746.2251243918|746.2818084737|745.6780122314|745.6783544393
2023-12-05 22:45:00|DTZ|1701816300|745.6783544393|745.8591732666|744.5482631913|744.5487671833
2023-12-05 23:00:00|DTZ|1701817200|744.5487671833|744.5487671833|741.7394425872|741.7394425872
2023-12-05 23:15:00|DTZ|1701818100|741.7394425872|742.8008453768|741.5240855422|742.7954237433
2023-12-05 23:30:00|DTZ|1701819000|742.7954237433|742.8499987239|742.2884306788|742.5553459356
2023-12-05 23:45:00|DTZ|1701819900|742.5641309284|743.2415525061|742.5641309284|743.2415525061
2023-12-06 00:00:00|DTZ|1701820800|743.2415525061|747.3166023325|743.2415525061|747.3166023325
2023-12-06 00:15:00|DTZ|1701821700|747.3166023325|748.0557970321|747.2272734142|747.4431719234
2023-12-06 00:30:00|DTZ|1701822600|747.4432551449|748.0492186199|747.4431958828|748.0492186199
2023-12-06 00:45:00|DTZ|1701823500|748.0493400238|748.1657935424|748.047604072|748.1412468819
2023-12-06 01:00:00|DTZ|1701824400|748.1333545813|749.0679497021|748.0902956369|749.0679497021
2023-12-06 01:15:00|DTZ|1701825300|749.0679497021|754.2829427759|749.0679497021|754.2829410319
2023-12-06 01:30:00|DTZ|1701826200|754.2829099159|756.2827695645|754.2829099159|756.1904369219
2023-12-06 01:45:00|DTZ|1701827100|756.1904369219|756.2567904971|755.6801110789|755.6921518942
2023-12-06 02:00:00|DTZ|1701828000|755.7006130726|755.7061127607|754.8299404095|754.8299448555
2023-12-06 02:15:00|DTZ|1701828900|754.8281081171|754.8689992283|752.6434720832|752.6637399666
2023-12-06 02:30:00|DTZ|1701829800|752.6658953896|752.6658953896|750.4839756451|750.4839756451
2023-12-06 02:45:00|DTZ|1701830700|750.4839756451|750.4839756451|749.0143677926|749.3145396358
2023-12-06 03:00:00|DTZ|1701831600|749.3027950197|749.3028030349|748.9455052104|748.9455497767
2023-12-06 03:15:00|DTZ|1701832500|748.9307665504|748.9307665504|745.9576801297|745.9576801297
2023-12-06 03:30:00|DTZ|1701833400|745.9417866394|746.1548716955|745.8086430131|745.8193882027
2023-12-06 03:45:00|DTZ|1701834300|745.8193817668|745.8193817668|743.7390163419|743.7390163419
2023-12-06 04:00:00|DTZ|1701835200|743.7352195033|743.8042694016|742.6269323018|742.6269323018
2023-12-06 04:15:00|DTZ|1701836100|742.6188641892|742.6196732993|742.1229626526|742.1230099659
2023-12-06 04:30:00|DTZ|1701837000|742.1230059605|742.1592872172|741.5624745542|741.7860846552
2023-12-06 04:45:00|DTZ|1701837900|741.7860846552|742.9595295455|741.7573445628|742.4635478947
2023-12-06 05:00:00|DTZ|1701838800|742.4635478947|744.3278145613|742.4635446594|743.8980229297
2023-12-06 05:15:00|DTZ|1701839700|743.898458108|744.2357612974|743.7276448695|743.7793210552
2023-12-06 05:30:00|DTZ|1701840600|743.7793294843|744.2862919515|743.7508614736|743.7508614736
2023-12-06 05:45:00|DTZ|1701841500|743.750896397|743.7528181812|735.9207456743|735.956279738
2023-12-06 06:00:00|DTZ|1701842400|735.9559516361|736.3401957675|735.7893164481|736.2046266804
2023-12-06 06:15:00|DTZ|1701843300|736.2231800493|736.2231800493|735.4789113985|735.4789113985
2023-12-06 06:30:00|DTZ|1701844200|735.4789113985|735.4809174608|734.900922325|734.900922325
2023-12-06 06:45:00|DTZ|1701845100|734.9046549487|737.2329109036|734.193316844|737.2329109036
2023-12-06 07:00:00|DTZ|1701846000|737.2339200167|738.5543828724|737.2339200167|738.5540817864
2023-12-06 07:15:00|DTZ|1701846900|738.5789709615|742.7998593781|738.5789709615|742.7969880292
2023-12-06 07:30:00|DTZ|1701847800|742.7955176646|745.0115604175|742.3372031955|744.9684443089
2023-12-06 07:45:00|DTZ|1701848700|744.9752985332|745.004151755|744.5938251832|744.9803964306
2023-12-06 08:00:00|DTZ|1701849600|744.9803964306|745.0652713668|744.7679352271|744.7920795872
2023-12-06 08:15:00|DTZ|1701850500|744.7925834037|745.0398111693|744.7145506575|745.0398111693
2023-12-06 08:30:00|DTZ|1701851400|745.0398121519|745.8138371068|744.4035657323|744.4035657323
2023-12-06 08:45:00|DTZ|1701852300|744.4034360074|744.4034960327|744.1801314516|744.1895934675
2023-12-06 09:00:00|DTZ|1701853200|744.1895934675|744.4212548949|744.0657713331|744.4167802117
2023-12-06 09:15:00|DTZ|1701854100|744.4168630064|749.8715838972|744.4168630064|749.8715733907
2023-12-06 09:30:00|DTZ|1701855000|749.8715733907|750.1501271919|749.8586385468|749.8586768855
2023-12-06 09:45:00|DTZ|1701855900|749.8587383683|750.2957145944|749.8587383683|750.2796193543
2023-12-06 10:00:00|DTZ|1701856800|750.2796406044|750.2796406044|749.8799272323|749.9254674372
2023-12-06 10:15:00|DTZ|1701857700|749.9249993995|749.9249993995|749.3384893317|749.3725062068
2023-12-06 10:30:00|DTZ|1701858600|749.3725077697|749.3725077697|746.429025987|746.429025987
2023-12-06 10:45:00|DTZ|1701859500|746.4290294773|746.4290294773|745.729770168|745.7297775772
2023-12-06 11:00:00|DTZ|1701860400|745.5668102023|745.5668102023|743.128754726|743.128754726
2023-12-06 11:15:00|DTZ|1701861300|743.128754726|743.128754726|741.3658817288|741.3658817288
2023-12-06 11:30:00|DTZ|1701862200|741.3657579832|741.3657579832|738.9386171725|738.9386171725
2023-12-06 11:45:00|DTZ|1701863100|738.9386171725|738.9386171725|734.6909226332|734.6909226332
2023-12-06 12:00:00|DTZ|1701864000|733.9857387409|733.9857387409|732.7257245783|732.7257245783
2023-12-06 12:15:00|DTZ|1701864900|732.7257415363|732.754909876|730.5697708513|730.8031957654
2023-12-06 12:30:00|DTZ|1701865800|730.8034666168|731.0913511777|730.0294423321|730.9954704004
2023-12-06 12:45:00|DTZ|1701866700|730.9954704004|734.5206357602|730.6897007863|734.5206357602
2023-12-06 13:00:00|DTZ|1701867600|734.5206357602|736.7223421093|734.5206353179|736.7223421093
2023-12-06 13:15:00|DTZ|1701868500|736.7228885944|738.8754744718|736.7228885944|738.8754744718
2023-12-06 13:30:00|DTZ|1701869400|738.8754894416|739.2913558814|738.8754894416|739.1904823834
2023-12-06 13:45:00|DTZ|1701870300|739.1901262906|739.377060986|738.9246776079|738.9246776079
2023-12-06 14:00:00|DTZ|1701871200|738.9246648611|738.9499145215|738.4673200109|738.4673200109
2023-12-06 14:15:00|DTZ|1701872100|738.4673200109|738.4673200109|738.2138070917|738.3073839552
2023-12-06 14:30:00|DTZ|1701873000|738.307374553|738.3259754979|738.1562194518|738.1562194518
2023-12-06 14:45:00|DTZ|1701873900|738.1562784731|738.1927731563|738.1034012964|738.1926160764
2023-12-06 15:00:00|DTZ|1701874800|738.1926160764|738.1926399536|737.1681868169|737.1681868169
2023-12-06 15:15:00|DTZ|1701875700|737.1681115006|738.1645194533|736.374611401|738.1554263642
2023-12-06 15:30:00|DTZ|1701876600|738.1554263642|739.773958802|737.9392439961|739.7582983208
2023-12-06 15:45:00|DTZ|1701877500|739.7582983208|740.5705011482|739.7231350509|740.4815873271
2023-12-06 16:00:00|DTZ|1701878400|740.4816400421|743.3257530425|740.426310702|743.3257530425
2023-12-06 16:15:00|DTZ|1701879300|743.3260173845|744.6834870345|743.1484171958|743.4268065632
2023-12-06 16:30:00|DTZ|1701880200|743.4268074257|743.8811395588|743.3191281121|743.8811395588
2023-12-06 16:45:00|DTZ|1701881100|743.881298275|744.8719463719|743.881298275|744.8719463719
2023-12-06 17:00:00|DTZ|1701882000|744.8719463719|746.5795493001|744.8719463719|746.5795493001
2023-12-06 17:15:00|DTZ|1701882900|746.5795493001|747.3473304532|746.5774723063|746.9997892373
2023-12-06 17:30:00|DTZ|1701883800|746.9997968434|747.7748342406|746.7539657598|747.6841525407
2023-12-06 17:45:00|DTZ|1701884700|747.6841525407|747.867867374|747.6290909904|747.8678549305
2023-12-06 18:00:00|DTZ|1701885600|747.867830912|748.038327069|747.7695393659|747.9606568909
2023-12-06 18:15:00|DTZ|1701886500|747.9606568909|748.0026359677|746.7014741741|746.9098353961
2023-12-06 18:30:00|DTZ|1701887400|746.9098353961|747.2815342304|746.9098353961|747.1847278854
2023-12-06 18:45:00|DTZ|1701888300|747.1847278854|747.3619341213|747.1202203809|747.3516327428
2023-12-06 19:00:00|DTZ|1701889200|747.3516327428|747.3516327428|746.7677452027|746.767761568
2023-12-06 19:15:00|DTZ|1701890100|746.7677612948|747.5908064691|746.7303138996|747.439189064
2023-12-06 19:30:00|DTZ|1701891000|747.4391545709|747.6585806888|747.3688687503|747.3689388951
2023-12-06 19:45:00|DTZ|1701891900|747.3689388951|750.2974926348|747.3680913202|750.2969809961
2023-12-06 20:00:00|DTZ|1701892800|750.2969678354|750.7744325773|750.2960817475|750.7743211706
2023-12-06 20:15:00|DTZ|1701893700|750.7743211706|751.0504931905|750.7743211706|751.0504931905
2023-12-06 20:30:00|DTZ|1701894600|751.0505152443|751.3835219132|751.0489096474|751.3783880045
2023-12-06 20:45:00|DTZ|1701895500|751.3783880045|751.5862223231|750.9447662163|751.4243860225
2023-12-06 21:00:00|DTZ|1701896400|751.4243860225|751.4346258654|746.0339627797|746.0339627797
2023-12-06 21:15:00|DTZ|1701897300|746.0341667282|746.0458421741|745.9116595399|745.9116595399
2023-12-06 21:30:00|DTZ|1701898200|745.9116570746|745.9116570746|745.691381738|745.8345886127
2023-12-06 21:45:00|DTZ|1701899100|745.8345886127|745.916783351|745.0840833184|745.0840833184
2023-12-06 22:00:00|DTZ|1701900000|745.0840833184|745.4375344623|744.3961624248|744.4096046165
2023-12-06 22:15:00|DTZ|1701900900|744.4069897658|744.4069897658|744.1650581943|744.1650581943
2023-12-06 22:30:00|DTZ|1701901800|744.1650534361|744.1651171483|742.6312635363|743.0748831144
2023-12-06 22:45:00|DTZ|1701902700|743.0747554719|744.2417752179|742.7265276818|744.2333081988
2023-12-06 23:00:00|DTZ|1701903600|744.2333081988|744.284660173|737.089441165|737.089441165
2023-12-06 23:15:00|DTZ|1701904500|737.089441165|737.089441165|736.673602196|736.673602196
2023-12-06 23:30:00|DTZ|1701905400|736.673602196|736.673602196|735.6529020974|735.6529020974
2023-12-06 23:45:00|DTZ|1701906300|735.6529020974|735.6529020974|735.0664852748|735.1216099804
2023-12-07 00:00:00|DTZ|1701907200|735.1216099804|735.9185249155|734.4034585647|734.4034585647
2023-12-07 00:15:00|DTZ|1701908100|734.4034585647|734.466574383|734.15499956|734.15499956
2023-12-07 00:30:00|DTZ|1701909000|734.15499956|734.4682684824|733.9910967452|734.4682684824
2023-12-07 00:45:00|DTZ|1701909900|734.4682786386|735.4648898864|734.4682786386|735.4648898864
2023-12-07 01:00:00|DTZ|1701910800|735.4650390116|737.7778566417|735.4465518448|737.7778566417
2023-12-07 01:15:00|DTZ|1701911700|737.7778566417|738.9614983484|737.7778566417|738.9614983484
2023-12-07 01:30:00|DTZ|1701912600|738.9615835231|740.8149654363|738.9615835231|740.4868621863
2023-12-07 01:45:00|DTZ|1701913500|740.4868621863|740.4885922302|739.1405801848|739.1406019467
2023-12-07 02:00:00|DTZ|1701914400|739.1383690173|739.2062557867|738.7737522614|739.0723950671
2023-12-07 02:15:00|DTZ|1701915300|739.0723950671|740.3437600314|739.0718165112|740.3437600314
2023-12-07 02:30:00|DTZ|1701916200|740.3437600314|740.3437843833|739.7190833751|739.7576396509
2023-12-07 02:45:00|DTZ|1701917100|739.7586702215|739.8581075623|739.6615847889|739.7131143359
2023-12-07 03:00:00|DTZ|1701918000|739.7131143359|739.9473562823|739.430687046|739.430687046
2023-12-07 03:15:00|DTZ|1701918900|739.4306551084|739.4306551084|736.8848395353|736.8848395353
2023-12-07 03:30:00|DTZ|1701919800|736.8848395353|736.8848395353|736.4024294086|736.4024294086
2023-12-07 03:45:00|DTZ|1701920700|736.3904040506|736.3904040506|735.3590216455|735.3590216455
2023-12-07 04:00:00|DTZ|1701921600|735.3590216455|735.3590216455|734.7635559706|734.7635559706
2023-12-07 04:15:00|DTZ|1701922500|734.7635559706|735.1991354092|734.3983243053|735.1991354092
2023-12-07 04:30:00|DTZ|1701923400|735.1991354092|736.5295107875|734.9629048368|736.5295107875
2023-12-07 04:45:00|DTZ|1701924300|736.5295107875|743.0658842195|736.5295107875|743.0658842195
2023-12-07 05:00:00|DTZ|1701925200|743.0659513168|746.0627927266|743.0659513168|746.0627927266
2023-12-07 05:15:00|DTZ|1701926100|746.0627927266|747.9918146524|746.0627927266|747.9646150084
2023-12-07 05:30:00|DTZ|1701927000|747.9646242811|749.149145594|747.9645014566|749.149145594
2023-12-07 05:45:00|DTZ|1701927900|749.1493468487|749.6845910845|749.1493468487|749.4182527254
2023-12-07 06:00:00|DTZ|1701928800|749.4182527254|749.6979698225|749.1735469743|749.1743426123
2023-12-07 06:15:00|DTZ|1701929700|749.1743426123|749.371678865|748.6013718596|748.6247937199
2023-12-07 06:30:00|DTZ|1701930600|748.6266862343|748.6310922484|746.8932738435|746.8932738435
2023-12-07 06:45:00|DTZ|1701931500|746.8523093686|746.9855724128|746.5949578021|746.681612128
2023-12-07 07:00:00|DTZ|1701932400|746.6815779945|746.68162802|746.1887314365|746.1887314365
2023-12-07 07:15:00|DTZ|1701933300|746.1882626148|747.2321833373|746.0863146644|747.2321833373
2023-12-07 07:30:00|DTZ|1701934200|747.2321462123|747.6058017856|747.2321401533|747.5231562212
2023-12-07 07:45:00|DTZ|1701935100|747.5231681106|747.5237641588|747.3506205104|747.4128422353
2023-12-07 08:00:00|DTZ|1701936000|747.4128422353|747.8098185416|747.4085003933|747.8098185416
2023-12-07 08:15:00|DTZ|1701936900|747.8154706426|748.1844681797|747.7933540277|748.1798442002
2023-12-07 08:30:00|DTZ|1701937800|748.1798442002|748.1798442002|745.949178486|745.949178486
2023-12-07 08:45:00|DTZ|1701938700|745.9491140587|745.9491140587|744.7087939009|744.7087939009
2023-12-07 09:00:00|DTZ|1701939600|744.7087473792|744.7087473792|741.5859482579|741.5859482579
2023-12-07 09:15:00|DTZ|1701940500|741.5859333454|741.5859333454|739.4774206342|739.4774206342
2023-12-07 09:30:00|DTZ|1701941400|739.4774206342|739.4774206342|727.2162660198|727.2162660198
2023-12-07 09:45:00|DTZ|1701942300|727.216261112|727.216261112|726.1977467811|726.220023654
2023-12-07 10:00:00|DTZ|1701943200|726.2199937738|726.3912482964|725.8216318024|725.8216427522
2023-12-07 10:15:00|DTZ|1701944100|725.8216332882|726.5660486533|725.8216332882|726.5089787025
2023-12-07 10:30:00|DTZ|1701945000|726.5089403832|729.9861608543|726.1789854905|729.9861608543
2023-12-07 10:45:00|DTZ|1701945900|729.9861608543|731.6463113715|729.9861608543|731.6463113715
2023-12-07 11:00:00|DTZ|1701946800|731.6463113715|732.0614344923|731.2272444373|731.2272444373
2023-12-07 11:15:00|DTZ|1701947700|731.2272444373|731.517871788|731.1269992148|731.270210993
2023-12-07 11:30:00|DTZ|1701948600|731.2702103151|733.0575229449|731.2702103151|733.0574897018
2023-12-07 11:45:00|DTZ|1701949500|733.0575062458|733.4358904637|733.0575062458|733.4105607442
2023-12-07 12:00:00|DTZ|1701950400|733.4105815015|734.3982475304|732.8031432006|734.3982475304
2023-12-07 12:15:00|DTZ|1701951300|734.3982475304|734.3996934887|734.2117219796|734.2848399736
2023-12-07 12:30:00|DTZ|1701952200|734.2852299668|735.2930700152|734.2852299668|734.7083460526
2023-12-07 12:45:00|DTZ|1701953100|734.7072867342|735.6336881141|734.7072867342|735.6336881141
2023-12-07 13:00:00|DTZ|1701954000|735.5926297933|739.1182028198|735.5926297933|739.1182028198
2023-12-07 13:15:00|DTZ|1701954900|739.1182028198|741.7545220656|739.1182028198|741.6247843105
2023-12-07 13:30:00|DTZ|1701955800|741.626753999|742.258927052|741.2626309297|741.2626803091
2023-12-07 13:45:00|DTZ|1701956700|741.2626803091|741.2902182922|740.3307316291|740.3392772465
2023-12-07 14:00:00|DTZ|1701957600|740.3540257687|740.3708414678|739.3277396147|739.4577866312
2023-12-07 14:15:00|DTZ|1701958500|739.4574298789|739.4636701925|739.1816412402|739.3331617553
2023-12-07 14:30:00|DTZ|1701959400|739.3335489265|739.3836137313|738.9746786158|739.0057778384
2023-12-07 14:45:00|DTZ|1701960300|739.0056811363|739.3284085667|739.000894543|739.225968186
2023-12-07 15:00:00|DTZ|1701961200|739.2259504108|739.4056357399|739.1922156785|739.2719545862
2023-12-07 15:15:00|DTZ|1701962100|739.2718589509|751.8453213765|739.2718589509|751.8453213765
2023-12-07 15:30:00|DTZ|1701963000|751.8460312852|760.2992171033|751.8460312852|760.2992171033
2023-12-07 15:45:00|DTZ|1701963900|760.2992255821|766.071563462|760.2992255821|766.0123184445
2023-12-07 16:00:00|DTZ|1701964800|766.0123184445|766.3826369943|765.7713261175|765.7719579329
2023-12-07 16:15:00|DTZ|1701965700|765.7719696447|771.8637436382|765.7719696447|771.8637436382
2023-12-07 16:30:00|DTZ|1701966600|771.884120243|773.7805360582|770.9995829775|771.1386234299
2023-12-07 16:45:00|DTZ|1701967500|771.1383613889|773.7349210986|770.5991515471|773.7349210986
2023-12-07 17:00:00|DTZ|1701968400|773.7349210986|776.2698293089|773.7282407721|776.0201106895
2023-12-07 17:15:00|DTZ|1701969300|776.0201080664|777.2763042717|775.9100384328|777.2763042717
2023-12-07 17:30:00|DTZ|1701970200|777.2782906818|777.9175244142|776.8196507336|777.8721668631
2023-12-07 17:45:00|DTZ|1701971100|777.8720026526|778.2605612454|777.2290483115|777.2290483115
2023-12-07 18:00:00|DTZ|1701972000|777.2290483115|777.2304810097|773.5767652427|773.5776074003
2023-12-07 18:15:00|DTZ|1701972900|773.5776074003|773.5801129722|772.0803973166|772.1866938217
2023-12-07 18:30:00|DTZ|1701973800|772.1866938217|772.1867270832|771.3284957865|771.3284957865
2023-12-07 18:45:00|DTZ|1701974700|771.328498208|771.328498208|769.9837673606|769.9838476421
2023-12-07 19:00:00|DTZ|1701975600|769.9838476421|770.2067771506|769.6546061434|769.6546061434
2023-12-07 19:15:00|DTZ|1701976500|769.6546608217|769.6546732479|767.6167155425|767.6167155425
2023-12-07 19:30:00|DTZ|1701977400|767.6160677814|767.6160677814|766.4735934077|766.4735934077
2023-12-07 19:45:00|DTZ|1701978300|766.4734629892|766.4734629892|763.7792773018|763.7792773018
2023-12-07 20:00:00|DTZ|1701979200|763.7792773018|763.7792773018|762.9049789242|762.9049789242
2023-12-07 20:15:00|DTZ|1701980100|762.9049124527|762.9049124527|761.6900322553|761.8451648511
2023-12-07 20:30:00|DTZ|1701981000|761.8451648511|761.8513026701|760.9868016031|761.0747974234
2023-12-07 20:45:00|DTZ|1701981900|761.0749044747|761.1562430643|760.4148787379|760.6557230753
2023-12-07 21:00:00|DTZ|1701982800|760.655586806|760.8650093889|760.6147582882|760.8650093889
2023-12-07 21:15:00|DTZ|1701983700|760.8650005796|761.0469279894|760.4794141056|760.4795276018
2023-12-07 21:30:00|DTZ|1701984600|760.5860629349|761.8961500717|760.5386158739|761.8214981611
2023-12-07 21:45:00|DTZ|1701985500|761.821511731|764.2592325296|761.821511731|764.2592325296
2023-12-07 22:00:00|DTZ|1701986400|764.2633614084|765.6875122196|764.2633614084|765.6875122196
2023-12-07 22:15:00|DTZ|1701987300|765.6875122196|765.7893022335|765.6875122196|765.7425555518
2023-12-07 22:30:00|DTZ|1701988200|765.6461662653|765.7885322255|765.1857650955|765.2232226321
2023-12-07 22:45:00|DTZ|1701989100|765.2232135087|765.2235904833|764.6002069163|764.6002069163
2023-12-07 23:00:00|DTZ|1701990000|764.600160519|764.600160519|763.4146224606|763.4146224606
2023-12-07 23:15:00|DTZ|1701990900|763.4146105653|763.4146105653|761.991209787|761.991209787
2023-12-07 23:30:00|DTZ|1701991800|761.9911813195|761.9911813195|760.7839586194|760.7839586194
2023-12-07 23:45:00|DTZ|1701992700|760.7839586194|760.7839586194|760.539540909|760.6606768415
2023-12-08 00:00:00|DTZ|1701993600|760.6606768415|762.1142951067|760.6405281412|762.1089330351
2023-12-08 00:15:00|DTZ|1701994500|762.2095793065|763.287314223|762.1901584025|763.287314223
2023-12-08 00:30:00|DTZ|1701995400|763.287314223|765.30573593|763.287314223|765.30573593
2023-12-08 00:45:00|DTZ|1701996300|765.3058764653|765.6714413739|765.0057895558|765.6468551412
2023-12-08 01:00:00|DTZ|1701997200|765.647080773|766.3272027468|765.3140925558|766.3032791266
2023-12-08 01:15:00|DTZ|1701998100|766.2949480374|766.2949480374|765.9758639909|765.9762086196
2023-12-08 01:30:00|DTZ|1701999000|765.9762086196|765.9762903496|763.5633446683|763.5642661258
2023-12-08 01:45:00|DTZ|1701999900|763.5642661258|763.5643376803|762.828075827|762.828075827
2023-12-08 02:00:00|DTZ|1702000800|762.828075827|762.828075827|761.8717514973|761.8717514973
2023-12-08 02:15:00|DTZ|1702001700|761.8671322026|762.0471874755|761.8172865575|762.0323024564
2023-12-08 02:30:00|DTZ|1702002600|762.032303181|762.5184643535|762.032303181|762.4796282223
2023-12-08 02:45:00|DTZ|1702003500|762.4796228982|762.4823771355|761.5121384656|761.5121384656
2023-12-08 03:00:00|DTZ|1702004400|761.4105662082|761.7400116965|761.1639962243|761.7400116965
2023-12-08 03:15:00|DTZ|1702005300|761.7609836855|762.411339858|761.7609836855|762.1575392013
2023-12-08 03:30:00|DTZ|1702006200|762.1581467357|763.6592918115|762.1571620064|763.6592915303
2023-12-08 03:45:00|DTZ|1702007100|763.6593205144|765.6531151098|763.6593205144|765.6531151098
2023-12-08 04:00:00|DTZ|1702008000|765.6995610699|769.2205204646|765.6995610699|769.1902434214
2023-12-08 04:15:00|DTZ|1702008900|769.1902434214|769.2998657591|769.1457405641|769.2537591088
2023-12-08 04:30:00|DTZ|1702009800|769.2578958339|770.835451212|769.2578958339|770.835451212
2023-12-08 04:45:00|DTZ|1702010700|770.846725744|771.8565256275|770.8047744789|771.8565255828
2023-12-08 05:00:00|DTZ|1702011600|771.8564293942|772.0722294657|771.8452646198|771.9600897631
2023-12-08 05:15:00|DTZ|1702012500|771.9600970407|771.9613837221|769.7667708492|770.1817914017
2023-12-08 05:30:00|DTZ|1702013400|770.1817914017|770.47150447|769.6177935506|769.69927634
2023-12-08 05:45:00|DTZ|1702014300|769.7051766722|770.0615537538|769.500655524|770.0615537538
2023-12-08 06:00:00|DTZ|1702015200|770.0616342199|770.2914436892|767.6233800048|767.6253269871
2023-12-08 06:15:00|DTZ|1702016100|767.625396775|767.6356601372|766.8747494781|767.2999309567
2023-12-08 06:30:00|DTZ|1702017000|767.3001257102|767.3674359197|766.7633665531|767.1191736316
2023-12-08 06:45:00|DTZ|1702017900|767.1192536949|767.2925857988|767.0191783921|767.2910518384
2023-12-08 07:00:00|DTZ|1702018800|767.2910491699|770.8361968076|767.2893243241|770.8358304011
2023-12-08 07:15:00|DTZ|1702019700|770.8358304011|771.2239895335|770.8358304011|771.2239895335
2023-12-08 07:30:00|DTZ|1702020600|771.2239895335|771.2935113546|769.0453216659|769.0453216659
2023-12-08 07:45:00|DTZ|1702021500|769.0374234145|769.0374234145|767.1441887077|767.2175754237
2023-12-08 08:00:00|DTZ|1702022400|767.2175499277|767.4209117325|765.3472692647|765.3472713521
2023-12-08 08:15:00|DTZ|1702023300|765.3472713521|765.3472713521|763.9767706665|763.9767706665
2023-12-08 08:30:00|DTZ|1702024200|763.9767706665|763.9767706665|763.2918001443|763.2918001443
2023-12-08 08:45:00|DTZ|1702025100|763.2921146284|764.2444150204|763.2884661381|763.3927706707
2023-12-08 09:00:00|DTZ|1702026000|763.3927666063|763.3927666063|760.3806258707|760.3806258707
2023-12-08 09:15:00|DTZ|1702026900|760.3806258707|760.3806258707|760.0918315024|760.2062581185
2023-12-08 09:30:00|DTZ|1702027800|760.207641479|761.25625555|760.1189423008|761.25625555
2023-12-08 09:45:00|DTZ|1702028700|761.2562305723|761.8618466108|761.2562305723|761.8618466108
2023-12-08 10:00:00|DTZ|1702029600|761.8618466108|762.6794366722|761.7702853579|762.6794366722
2023-12-08 10:15:00|DTZ|1702030500|762.6794366722|763.429213116|762.6174687562|763.4290015499
2023-12-08 10:30:00|DTZ|1702031400|763.4290015499|764.190841968|763.4285621293|764.0240805511
2023-12-08 10:45:00|DTZ|1702032300|764.0240873859|764.0733580127|763.7699125245|763.7716363104
2023-12-08 11:00:00|DTZ|1702033200|763.771693664|764.157031875|763.4551628882|764.1568973542
2023-12-08 11:15:00|DTZ|1702034100|764.1649004745|765.9948631394|764.1649004745|765.9948631394
2023-12-08 11:30:00|DTZ|1702035000|765.9948631394|766.7611888588|765.9948631394|766.7356454325
2023-12-08 11:45:00|DTZ|1702035900|766.735767003|770.3635072105|766.7259451823|770.3635072105
2023-12-08 12:00:00|DTZ|1702036800|770.3637599052|772.7114443979|770.3637599052|772.7114443979
2023-12-08 12:15:00|DTZ|1702037700|772.7367145154|774.013195447|772.7367145154|774.0129279103
2023-12-08 12:30:00|DTZ|1702038600|774.0129279103|774.3069053824|773.5875704226|774.0203914306
2023-12-08 12:45:00|DTZ|1702039500|774.0220040705|774.4316722293|774.0220040705|774.4226398357
2023-12-08 13:00:00|DTZ|1702040400|774.4226398357|775.1688826649|774.4012365126|775.1687707202
2023-12-08 13:15:00|DTZ|1702041300|775.1858069406|775.1883310248|774.7767092357|774.7767092357
2023-12-08 13:30:00|DTZ|1702042200|774.7767268755|775.0840623259|774.3876758466|774.3877474498
2023-12-08 13:45:00|DTZ|1702043100|774.3877474498|774.3877474498|771.8546125006|771.8565809181
2023-12-08 14:00:00|DTZ|1702044000|771.8565460768|772.1957362389|771.481339379|771.6655400792
2023-12-08 14:15:00|DTZ|1702044900|771.6655400792|771.6655400792|771.1722023956|771.2028390718
2023-12-08 14:30:00|DTZ|1702045800|771.2024759087|771.4614149797|771.179398144|771.4613675172
2023-12-08 14:45:00|DTZ|1702046700|771.4613675172|772.1991258703|771.4613675172|772.1990187557
2023-12-08 15:00:00|DTZ|1702047600|772.1990187557|772.8502016249|772.1990187557|772.8502016249
2023-12-08 15:15:00|DTZ|1702048500|772.8502016249|774.3666904923|772.8502016249|774.3666904923
2023-12-08 15:30:00|DTZ|1702049400|774.3667009785|775.3173511631|774.3667009785|775.3057608528
2023-12-08 15:45:00|DTZ|1702050300|775.3057652581|778.5258125335|775.1531054047|778.2312626917
2023-12-08 16:00:00|DTZ|1702051200|778.2312927986|778.6810883417|777.7385098633|777.7385098633
2023-12-08 16:15:00|DTZ|1702052100|777.7385098633|777.7393154622|777.2086629519|777.2086629519
2023-12-08 16:30:00|DTZ|1702053000|777.2086629519|777.2184948909|777.0003477817|777.0138551654
2023-12-08 16:45:00|DTZ|1702053900|777.0143031727|777.0700094948|774.7266881931|774.7602851917
2023-12-08 17:00:00|DTZ|1702054800|774.7602508128|775.0780951571|774.5743977723|775.0780951571
2023-12-08 17:15:00|DTZ|1702055700|775.0780951571|775.0805452617|774.9392705817|774.9863383975
2023-12-08 17:30:00|DTZ|1702056600|774.9863383975|774.9863383975|774.0637990481|774.0664661625
2023-12-08 17:45:00|DTZ|1702057500|774.0664661625|774.0664661625|773.002610031|773.002610031
2023-12-08 18:00:00|DTZ|1702058400|773.002610031|773.0952863849|772.820300151|773.0240584256
2023-12-08 18:15:00|DTZ|1702059300|773.0240584256|773.3950412465|773.0239080979|773.3950412465
2023-12-08 18:30:00|DTZ|1702060200|773.3950412465|773.5866638449|773.3566494527|773.5364582394
2023-12-08 18:45:00|DTZ|1702061100|773.5364822121|773.6619383095|773.5364822121|773.6619383095
2023-12-08 19:00:00|DTZ|1702062000|773.663225063|774.0922790411|773.663225063|773.8319876976
2023-12-08 19:15:00|DTZ|1702062900|773.8319884682|774.5175054971|773.8268906406|774.5134953747
2023-12-08 19:30:00|DTZ|1702063800|774.5134953747|776.032864149|774.5134953747|776.0094751045
2023-12-08 19:45:00|DTZ|1702064700|776.0094751045|776.8434494333|776.0041585172|776.8430386496
2023-12-08 20:00:00|DTZ|1702065600|776.8578886127|776.9716399501|776.465865712|776.6098075409
2023-12-08 20:15:00|DTZ|1702066500|776.6098075409|776.8524354985|776.5697921517|776.6623105721
2023-12-08 20:30:00|DTZ|1702067400|776.6623105721|778.7137207768|776.6594823789|778.7137207768
2023-12-08 20:45:00|DTZ|1702068300|778.7137474794|779.0855694464|778.620873353|779.0855694464
2023-12-08 21:00:00|DTZ|1702069200|779.0855694464|779.9984518387|779.0771550935|779.9959513123
2023-12-08 21:15:00|DTZ|1702070100|779.9961306949|780.076617647|779.7025919403|779.7186907545
2023-12-08 21:30:00|DTZ|1702071000|779.7186907545|779.7191325767|778.0753137685|778.1241224102
2023-12-08 21:45:00|DTZ|1702071900|778.1018286884|778.5293794207|778.1006463216|778.4625666542
2023-12-08 22:00:00|DTZ|1702072800|778.4612652127|778.4612652127|777.2968100472|777.8809267108
2023-12-08 22:15:00|DTZ|1702073700|777.8809267108|778.4284438952|777.8809267108|778.4284438952
2023-12-08 22:30:00|DTZ|1702074600|778.4284438952|779.2509115292|778.4111293517|779.2400117667
2023-12-08 22:45:00|DTZ|1702075500|779.4247241543|779.4247873184|779.2843245788|779.2847288319
2023-12-08 23:00:00|DTZ|1702076400|779.3007321606|779.3013083599|778.5372787386|778.5372787386
2023-12-08 23:15:00|DTZ|1702077300|778.53727022|778.53727022|776.7470572811|776.7471140941
2023-12-08 23:30:00|DTZ|1702078200|776.7471140941|777.2638228771|776.4145753398|777.1701295982
2023-12-08 23:45:00|DTZ|1702079100|777.3919812969|778.0814450216|777.3919812969|778.0814450216
2023-12-09 00:00:00|DTZ|1702080000|778.0814746562|778.6984419915|778.0814746562|778.6984419915
2023-12-09 00:15:00|DTZ|1702080900|778.6984419915|782.8090739576|778.6329193987|782.7868792476
2023-12-09 00:30:00|DTZ|1702081800|782.7865921984|784.7997466222|782.7865921984|784.7997466222
2023-12-09 00:45:00|DTZ|1702082700|784.8764478515|785.3588014997|784.8596836368|785.3588014997
2023-12-09 01:00:00|DTZ|1702083600|785.3588274219|785.7010795825|785.3347274024|785.6887416078
2023-12-09 01:15:00|DTZ|1702084500|785.6887416078|786.8575480309|784.9035648429|784.9035648429
2023-12-09 01:30:00|DTZ|1702085400|784.903563361|785.5910138043|784.6502225324|784.6509486692
2023-12-09 01:45:00|DTZ|1702086300|784.6509486692|784.7336625567|784.5501648758|784.6317437054
2023-12-09 02:00:00|DTZ|1702087200|784.6320560947|784.8718281941|784.5390653773|784.6643770349
2023-12-09 02:15:00|DTZ|1702088100|784.6643770349|784.9929834187|783.8273521415|784.9929834187
2023-12-09 02:30:00|DTZ|1702089000|784.9930512157|785.1865142477|784.9929906372|785.0266403099
2023-12-09 02:45:00|DTZ|1702089900|785.0266407753|785.1350112913|784.9643342705|784.9721289762
2023-12-09 03:00:00|DTZ|1702090800|784.9718424417|784.9718424417|783.6483934231|783.6483934231
2023-12-09 03:15:00|DTZ|1702091700|783.6483934231|783.6483934231|783.0290702225|783.0964987478
2023-12-09 03:30:00|DTZ|1702092600|783.0960565993|783.1610446832|782.7570296846|783.1373339729
2023-12-09 03:45:00|DTZ|1702093500|783.1373339729|783.9091512008|783.0256311592|783.9091512008
2023-12-09 04:00:00|DTZ|1702094400|783.9091512008|784.6875913314|783.9091512008|784.6816465043
2023-12-09 04:15:00|DTZ|1702095300|784.6816615997|784.710459214|784.5891510766|784.5920345201
2023-12-09 04:30:00|DTZ|1702096200|784.3082585584|784.3083473864|784.1174141955|784.1637946441
2023-12-09 04:45:00|DTZ|1702097100|784.1637905022|785.7635229795|784.1423563519|785.7635229795
2023-12-09 05:00:00|DTZ|1702098000|785.7635229795|787.1515167664|785.7606366326|787.1514982816
2023-12-09 05:15:00|DTZ|1702098900|787.1514982816|787.1678441098|787.0180395386|787.1495914384
2023-12-09 05:30:00|DTZ|1702099800|787.6883607314|791.8918547919|787.6867125186|791.1228337888
2023-12-09 05:45:00|DTZ|1702100700|790.9599296165|791.1021208748|790.3569105959|790.4155275177
2023-12-09 06:00:00|DTZ|1702101600|790.4155166551|790.524486292|790.1972121205|790.5243793776
2023-12-09 06:15:00|DTZ|1702102500|790.5243508084|790.5351698003|790.4368494373|790.4930886674
2023-12-09 06:30:00|DTZ|1702103400|790.4930886674|790.4930886674|787.2413312405|787.2660678061
2023-12-09 06:45:00|DTZ|1702104300|787.2675175383|789.160489163|787.1757235041|789.160489163
2023-12-09 07:00:00|DTZ|1702105200|789.1612318971|790.0181086269|789.1612318971|789.7497677137
2023-12-09 07:15:00|DTZ|1702106100|789.7497677137|789.8407346523|789.7487682014|789.8278666781
2023-12-09 07:30:00|DTZ|1702107000|789.8359570307|790.8248907252|789.8359570307|790.8114036466
2023-12-09 07:45:00|DTZ|1702107900|790.812788641|790.8372882628|790.5626877135|790.8372882628
2023-12-09 08:00:00|DTZ|1702108800|790.8372882628|791.6365571469|790.8351409403|791.6365571469
2023-12-09 08:15:00|DTZ|1702109700|791.638388575|794.7200550647|791.638388575|794.7200550647
2023-12-09 08:30:00|DTZ|1702110600|794.7545346844|795.7005538611|794.7214970261|795.7005538611
2023-12-09 08:45:00|DTZ|1702111500|795.7007890203|796.2876487135|788.7715954268|788.8358642806
2023-12-09 09:00:00|DTZ|1702112400|788.8358642806|788.8974689781|787.673828644|787.673828644
2023-12-09 09:15:00|DTZ|1702113300|787.6716177476|787.6716177476|784.6396322579|784.6407410195
2023-12-09 09:30:00|DTZ|1702114200|784.6119188847|784.6150839324|783.3608355076|783.8472866185
2023-12-09 09:45:00|DTZ|1702115100|783.8472532032|784.9115196045|781.7519798714|784.907523917
2023-12-09 10:00:00|DTZ|1702116000|784.9081177649|785.8429232318|784.738190679|785.8429232318
2023-12-09 10:15:00|DTZ|1702116900|785.8402158765|786.5029327441|785.6888440306|786.3167536547
2023-12-09 10:30:00|DTZ|1702117800|786.3570313967|787.1859890259|785.5637336791|786.7463211831
2023-12-09 10:45:00|DTZ|1702118700|786.7420457382|786.7442142799|786.1384914479|786.1384914479
2023-12-09 11:00:00|DTZ|1702119600|786.1453360984|786.618858555|786.0908564009|786.618858555
2023-12-09 11:15:00|DTZ|1702120500|786.6273430681|787.7417964127|786.6273386034|787.7245359527
2023-12-09 11:30:00|DTZ|1702121400|787.7245931415|788.2102731492|786.1630474199|786.286666483
2023-12-09 11:45:00|DTZ|1702122300|786.3043795878|786.3043795878|785.2588554611|785.2588554611
2023-12-09 12:00:00|DTZ|1702123200|785.2582728507|785.5693804839|785.111188899|785.5606293453
2023-12-09 12:15:00|DTZ|1702124100|785.5606322298|786.0038556978|785.2947487315|786.0038556978
2023-12-09 12:30:00|DTZ|1702125000|786.0045361414|787.2664237529|785.9869668017|787.2664237529
2023-12-09 12:45:00|DTZ|1702125900|787.2664237529|788.3046158386|787.2405888382|788.3046158386
2023-12-09 13:00:00|DTZ|1702126800|788.3046201908|789.33409739|788.3046201908|789.33409739
2023-12-09 13:15:00|DTZ|1702127700|789.3341188297|790.0274373257|789.3341188297|790.0155077881
2023-12-09 13:30:00|DTZ|1702128600|790.016387024|790.2505304398|789.804561102|789.9150915066
2023-12-09 13:45:00|DTZ|1702129500|789.9151060489|790.7954173499|789.893197937|790.7898607355
2023-12-09 14:00:00|DTZ|1702130400|790.7898850694|790.9957983416|790.5105311414|790.5105311414
2023-12-09 14:15:00|DTZ|1702131300|790.5104685236|790.5104685236|789.7051019676|790.0250800911
2023-12-09 14:30:00|DTZ|1702132200|790.0250399053|791.5607622418|790.0188574145|791.5607542933
2023-12-09 14:45:00|DTZ|1702133100|791.5607676539|791.6402575976|787.3806065802|787.3806065802
2023-12-09 15:00:00|DTZ|1702134000|787.3806065802|787.3806065802|786.4518123727|786.4518123727
2023-12-09 15:15:00|DTZ|1702134900|786.4517713462|786.4517713462|784.9744357987|784.9744357987
2023-12-09 15:30:00|DTZ|1702135800|784.9744200805|784.9744200805|781.2261051583|781.2261051583
2023-12-09 15:45:00|DTZ|1702136700|781.2260081767|782.1951173618|780.5040536762|782.1685617979
2023-12-09 16:00:00|DTZ|1702137600|782.1685691653|782.670106612|782.1661564984|782.6698857283
2023-12-09 16:15:00|DTZ|1702138500|782.6698857283|793.9999346864|782.6698857283|793.9999346864
2023-12-09 16:30:00|DTZ|1702139400|794.3734060022|796.0414913689|794.3734060022|795.8354638229
2023-12-09 16:45:00|DTZ|1702140300|795.8300585242|797.110483712|795.8291653967|797.0351245203
2023-12-09 17:00:00|DTZ|1702141200|797.0351245203|797.0598981999|796.8327685638|796.833362461
2023-12-09 17:15:00|DTZ|1702142100|796.8332631624|797.7947990572|792.3602251607|792.3602251607
2023-12-09 17:30:00|DTZ|1702143000|792.0722613523|792.0722613523|789.539236052|789.5429840692
2023-12-09 17:45:00|DTZ|1702143900|789.5429840692|789.6542387892|786.2448386708|786.2448386708
2023-12-09 18:00:00|DTZ|1702144800|786.2447816724|786.2449531422|784.9062539828|784.9062539828
2023-12-09 18:15:00|DTZ|1702145700|784.9061286277|785.9644283499|784.4126119922|785.9084645809
2023-12-09 18:30:00|DTZ|1702146600|785.9084645809|785.9491316424|785.1598406543|785.7211748228
2023-12-09 18:45:00|DTZ|1702147500|785.7211970258|786.0643332888|785.7058731758|786.0643332888
2023-12-09 19:00:00|DTZ|1702148400|786.0643332888|788.1258268696|786.064197651|788.1258268696
2023-12-09 19:15:00|DTZ|1702149300|788.1258716794|789.4185909507|788.1258716794|789.4185909507
2023-12-09 19:30:00|DTZ|1702150200|789.4188619438|791.8280037558|789.412255973|791.7990588063
2023-12-09 19:45:00|DTZ|1702151100|791.7990426856|792.7717075206|791.7990426856|792.764277414
2023-12-09 20:00:00|DTZ|1702152000|792.764277414|792.9828629936|792.5629508157|792.6127738244
2023-12-09 20:15:00|DTZ|1702152900|792.6127738244|792.7479218085|792.3281236751|792.4804939181
2023-12-09 20:30:00|DTZ|1702153800|792.4804994338|792.4810024962|791.8782791802|791.8782791802
2023-12-09 20:45:00|DTZ|1702154700|791.8782216804|791.8782216804|790.412533854|790.4126068357
2023-12-09 21:00:00|DTZ|1702155600|790.4131823975|790.5446459514|790.2184563853|790.5301195783
2023-12-09 21:15:00|DTZ|1702156500|790.5301195783|790.5331145211|788.4426152967|788.4426152967
2023-12-09 21:30:00|DTZ|1702157400|788.4424891427|788.4424891427|786.9887060762|786.9888599075
2023-12-09 21:45:00|DTZ|1702158300|786.9888608438|787.8386311886|786.988857035|787.4906355989
2023-12-09 22:00:00|DTZ|1702159200|787.5581188182|787.559187662|787.214161551|787.3392941851
2023-12-09 22:15:00|DTZ|1702160100|787.3438092582|788.4590312121|787.3431221524|788.4590312121
2023-12-09 22:30:00|DTZ|1702161000|788.4590312121|791.0036020797|788.4590312121|791.0036020797
2023-12-09 22:45:00|DTZ|1702161900|791.0036020797|791.8075684772|790.4181411887|790.4385435192
2023-12-09 23:00:00|DTZ|1702162800|790.4656639374|790.7039932636|789.8400641938|789.8400641938
2023-12-09 23:15:00|DTZ|1702163700|789.8396438016|789.8396438016|788.9907944524|788.9907944524
2023-12-09 23:30:00|DTZ|1702164600|788.9906715312|788.9906715312|785.7038906043|785.7038906043
2023-12-09 23:45:00|DTZ|1702165500|785.7038930701|785.7038930701|777.7030157048|777.7030157048
2023-12-10 00:00:00|DTZ|1702166400|777.535922938|777.535922938|776.6815747581|776.6815747581
2023-12-10 00:15:00|DTZ|1702167300|776.6815747581|776.7154950108|776.2938477172|776.3162552878
2023-12-10 00:30:00|DTZ|1702168200|776.3166642204|776.6887702199|775.0691046999|776.1088795206
2023-12-10 00:45:00|DTZ|1702169100|776.2253987738|781.4636636041|776.1978131056|781.4636636041
2023-12-10 01:00:00|DTZ|1702170000|781.6705046266|783.0140075152|781.6705046266|782.9974541144
2023-12-10 01:15:00|DTZ|1702170900|782.9974541144|783.6577650433|782.9974541144|783.6577650433
2023-12-10 01:30:00|DTZ|1702171800|783.6351536719|786.0667006493|783.6350752307|786.0664176451
2023-12-10 01:45:00|DTZ|1702172700|786.1174312172|786.6180561265|786.1174312172|786.3283111799
2023-12-10 02:00:00|DTZ|1702173600|786.3288027064|786.7812356651|786.1125247135|786.6269130071
2023-12-10 02:15:00|DTZ|1702174500|786.6269130071|786.6698373381|786.2227950117|786.2538678023
2023-12-10 02:30:00|DTZ|1702175400|786.2538678023|786.3750488163|785.9144581718|786.1958884253
2023-12-10 02:45:00|DTZ|1702176300|786.1958884253|786.3083670841|785.8239908437|786.3081211957
2023-12-10 03:00:00|DTZ|1702177200|786.3081211957|787.2280214082|786.2975738358|787.2263925618
2023-12-10 03:15:00|DTZ|1702178100|787.2263697702|788.3376718703|786.7055655202|788.0588153218
2023-12-10 03:30:00|DTZ|1702179000|788.0588153218|788.3579237057|787.8717635214|787.8717635214
2023-12-10 03:45:00|DTZ|1702179900|787.8717920422|787.943956783|787.7124673007|787.7154869014
2023-12-10 04:00:00|DTZ|1702180800|787.7154869014|787.7154869014|787.3874050686|787.4808884869
2023-12-10 04:15:00|DTZ|1702181700|787.4808884869|788.4782424913|787.4808884869|788.4610947742
2023-12-10 04:30:00|DTZ|1702182600|788.4610947742|789.4359706104|788.459643577|789.4359706104
2023-12-10 04:45:00|DTZ|1702183500|789.4359706104|790.9835039281|789.4359706104|790.9835039281
2023-12-10 05:00:00|DTZ|1702184400|790.9835039281|792.0255071866|790.9834772535|792.0255071866
2023-12-10 05:15:00|DTZ|1702185300|792.0255071866|792.993472431|792.0253336349|792.9934666578
2023-12-10 05:30:00|DTZ|1702186200|792.9943733307|794.6274443824|792.9940766612|794.6274443824
2023-12-10 05:45:00|DTZ|1702187100|794.6274579952|794.8346659198|793.6183536659|793.6228753432
2023-12-10 06:00:00|DTZ|1702188000|793.6228405224|793.6285009629|791.4809630486|791.4809630486
2023-12-10 06:15:00|DTZ|1702188900|791.4809630486|791.4813291148|791.0615266391|791.2785475059
2023-12-10 06:30:00|DTZ|1702189800|791.2800493939|791.2800493939|790.4413088879|790.4415821436
2023-12-10 06:45:00|DTZ|1702190700|790.4415821436|790.4434598783|789.2665016488|789.2672396325
2023-12-10 07:00:00|DTZ|1702191600|789.2683443617|789.2703929923|788.7604605595|788.7604605595
2023-12-10 07:15:00|DTZ|1702192500|788.7604605595|788.7606514928|784.1221726769|784.1402617296
2023-12-10 07:30:00|DTZ|1702193400|784.1402617296|784.1402617296|782.3057365219|782.3057365219
2023-12-10 07:45:00|DTZ|1702194300|782.3055338062|782.3055338062|781.7925414815|781.7959094024
2023-12-10 08:00:00|DTZ|1702195200|782.464582375|782.5276204443|782.3240411482|782.3490043714
2023-12-10 08:15:00|DTZ|1702196100|782.3490043714|783.9591618764|782.2415859756|783.8888144711
2023-12-10 08:30:00|DTZ|1702197000|783.8888278547|784.0691500926|783.7948488667|783.8472050006
2023-12-10 08:45:00|DTZ|1702197900|783.847207977|783.847207977|783.2323188845|783.2323188845
2023-12-10 09:00:00|DTZ|1702198800|782.204430693|782.204430693|778.6893592655|778.6893592655
2023-12-10 09:15:00|DTZ|1702199700|778.6893592655|778.6966977212|778.3766087211|778.3766087211
2023-12-10 09:30:00|DTZ|1702200600|778.3766087211|778.3777866827|777.5320531103|777.532301697
2023-12-10 09:45:00|DTZ|1702201500|777.532301697|777.532301697|774.9692848427|774.9692848427
2023-12-10 10:00:00|DTZ|1702202400|774.9684760534|774.9684760534|767.1215249532|767.1215249532
2023-12-10 10:15:00|DTZ|1702203300|767.1215249532|767.1215249532|765.8071437098|765.8071437098
2023-12-10 10:30:00|DTZ|1702204200|765.8071437098|765.8428456363|765.6553640973|765.6553640973
2023-12-10 10:45:00|DTZ|1702205100|765.6553640973|765.6553640973|764.5631724001|764.5631724001
2023-12-10 11:00:00|DTZ|1702206000|764.5625520417|764.5625520417|762.6566995206|764.2810598458
2023-12-10 11:15:00|DTZ|1702206900|764.2811428304|765.0397164465|764.2811428304|764.6314478835
2023-12-10 11:30:00|DTZ|1702207800|764.6314478835|765.0391995615|764.5812555469|764.8140506915
2023-12-10 11:45:00|DTZ|1702208700|764.8139858531|767.3308748086|764.8139232426|767.3308748086
2023-12-10 12:00:00|DTZ|1702209600|767.3309671124|767.3955780586|767.0836003205|767.0836149934
2023-12-10 12:15:00|DTZ|1702210500|767.083635572|767.4404673904|767.0808945489|767.2485712523
2023-12-10 12:30:00|DTZ|1702211400|767.2486784035|768.4046707269|767.0883768207|768.4046707269
2023-12-10 12:45:00|DTZ|1702212300|768.4046707269|768.4138496494|767.7827537682|767.9937329146
2023-12-10 13:00:00|DTZ|1702213200|767.9938231697|769.870252739|767.9938231697|769.870252739
2023-12-10 13:15:00|DTZ|1702214100|769.8739708758|770.3405471406|769.8739708758|770.2670334981
2023-12-10 13:30:00|DTZ|1702215000|770.2670334981|770.2942616554|769.5915042962|769.5915042962
2023-12-10 13:45:00|DTZ|1702215900|769.5915042962|769.6110825166|769.1850883573|769.1850883573
2023-12-10 14:00:00|DTZ|1702216800|769.185053358|769.3338198339|769.164207014|769.2347380167
2023-12-10 14:15:00|DTZ|1702217700|769.2308632394|770.0622954381|768.926627084|770.0480711
2023-12-10 14:30:00|DTZ|1702218600|770.048050032|770.048050032|769.6899075872|769.9841855916
2023-12-10 14:45:00|DTZ|1702219500|769.9841855916|770.8819707728|769.6570104445|770.8819707728
2023-12-10 15:00:00|DTZ|1702220400|770.8819707728|771.1679569554|767.1872779674|767.5570028065
2023-12-10 15:15:00|DTZ|1702221300|767.5571132809|767.5669533038|767.421567893|767.4939101905
2023-12-10 15:30:00|DTZ|1702222200|767.4936954527|768.4669376088|767.4775607602|768.4669376088
2023-12-10 15:45:00|DTZ|1702223100|768.4669376088|769.5684701361|768.4669376088|769.5684701361
2023-12-10 16:00:00|DTZ|1702224000|769.5684701361|774.807595116|769.5684701361|774.807595116
2023-12-10 16:15:00|DTZ|1702224900|774.807595116|775.3608578235|774.7856717281|775.3608578235
2023-12-10 16:30:00|DTZ|1702225800|775.360851702|775.6293989013|775.0135532389|775.0234200351
2023-12-10 16:45:00|DTZ|1702226700|775.0258233822|775.0258233822|771.480380473|771.480380473
2023-12-10 17:00:00|DTZ|1702227600|771.480380473|771.480380473|771.1783844892|771.1783844892
2023-12-10 17:15:00|DTZ|1702228500|771.1783346126|771.178343198|770.2565791297|770.4973505252
2023-12-10 17:30:00|DTZ|1702229400|770.4973505252|770.4973505252|769.9033604568|769.9033604568
2023-12-10 17:45:00|DTZ|1702230300|769.903431796|769.903431796|769.2817204194|769.4748996698
2023-12-10 18:00:00|DTZ|1702231200|769.474913971|769.4750152377|767.9866291161|767.9866291161
2023-12-10 18:15:00|DTZ|1702232100|767.986617094|768.090815156|766.8438433593|766.8439427189
2023-12-10 18:30:00|DTZ|1702233000|766.844040883|766.8465914713|765.6382771071|765.8959035099
2023-12-10 18:45:00|DTZ|1702233900|765.8973879544|766.5494551001|765.8973879544|766.5494551001
2023-12-10 19:00:00|DTZ|1702234800|766.5494551001|767.9206491565|766.5494551001|767.9206491565
2023-12-10 19:15:00|DTZ|1702235700|767.9207729628|771.094955982|767.9207559333|771.094955982
2023-12-10 19:30:00|DTZ|1702236600|771.094955982|772.4303630538|771.0930524415|772.4303443598
2023-12-10 19:45:00|DTZ|1702237500|772.4302684564|772.4316273236|771.8260300422|771.8260300422
2023-12-10 20:00:00|DTZ|1702238400|771.8260066433|771.8260158337|771.6838944509|771.716800395
2023-12-10 20:15:00|DTZ|1702239300|771.7168394766|772.1138884762|771.6726799001|771.9809258703
2023-12-10 20:30:00|DTZ|1702240200|771.9809258703|772.781189507|771.9809258703|772.7753957405
2023-12-10 20:45:00|DTZ|1702241100|772.7754243023|774.4252218705|772.7349619543|774.4252218705
2023-12-10 21:00:00|DTZ|1702242000|774.4252218705|776.439247383|774.4252218705|776.439247383
2023-12-10 21:15:00|DTZ|1702242900|776.4392517923|787.6983987101|776.4392517923|787.3475609621
2023-12-10 21:30:00|DTZ|1702243800|787.3475609621|787.6708506688|786.6463248315|786.6483979343
2023-12-10 21:45:00|DTZ|1702244700|786.6344477107|786.7359420506|785.792482886|785.8095106022
2023-12-10 22:00:00|DTZ|1702245600|785.8094892364|785.8094892364|785.5363749467|785.552986525
2023-12-10 22:15:00|DTZ|1702246500|785.552986525|785.552986525|774.6319100743|774.6341601423
2023-12-10 22:30:00|DTZ|1702247400|774.6341601423|774.7273047683|774.2340634532|774.2580996701
2023-12-10 22:45:00|DTZ|1702248300|774.2564867206|774.9255787619|774.2364654946|774.9255787619
2023-12-10 23:00:00|DTZ|1702249200|774.9257318818|777.1075496334|774.9252950353|776.9352361162
2023-12-10 23:15:00|DTZ|1702250100|776.935393171|778.9039098076|776.935393171|778.8884813653
2023-12-10 23:30:00|DTZ|1702251000|778.888477214|779.0491290617|778.8259643104|778.8550506882
2023-12-10 23:45:00|DTZ|1702251900|778.8550416666|778.8550416666|778.3160805022|778.3160922179
2023-12-11 00:00:00|DTZ|1702252800|778.3160606331|778.3160606331|777.349551801|777.5528076849
2023-12-11 00:15:00|DTZ|1702253700|777.5527814919|777.5527814919|776.5538566187|776.5642713295
2023-12-11 00:30:00|DTZ|1702254600|776.5427600345|777.0325955394|776.0457772779|777.0248143982
2023-12-11 00:45:00|DTZ|1702255500|777.0249317981|777.3453451986|777.0142049138|777.3096185399
2023-12-11 01:00:00|DTZ|1702256400|777.3096185399|777.4334291863|775.997591316|775.9976027265
2023-12-11 01:15:00|DTZ|1702257300|775.997598542|775.997598542|769.4831347332|769.4831347332
2023-12-11 01:30:00|DTZ|1702258200|769.4831347332|769.4831347332|767.6859904896|767.6859904896
2023-12-11 01:45:00|DTZ|1702259100|767.6859904896|767.852274375|767.1057541533|767.1084225113
2023-12-11 02:00:00|DTZ|1702260000|767.1082237434|767.745706702|766.802282497|766.9012782622
2023-12-11 02:15:00|DTZ|1702260900|766.9012782609|767.1351244863|723.3154851952|723.3154851952
2023-12-11 02:30:00|DTZ|1702261800|723.2208290057|723.2208290057|719.1874077643|719.1874077643
2023-12-11 02:45:00|DTZ|1702262700|719.1874077643|719.4622490875|718.0816047778|718.0816047778
2023-12-11 03:00:00|DTZ|1702263600|718.0810752198|718.0810752198|714.8168803242|715.0368615162
2023-12-11 03:15:00|DTZ|1702264500|715.0368379142|715.354923698|709.1026032607|715.3275573964
2023-12-11 03:30:00|DTZ|1702265400|715.513872161|719.9166578052|715.4609744846|719.7978447261
2023-12-11 03:45:00|DTZ|1702266300|719.7978419979|723.6725510781|718.96641067|723.6721069101
2023-12-11 04:00:00|DTZ|1702267200|723.6955161307|727.5773687355|723.6927986472|726.2125317265
2023-12-11 04:15:00|DTZ|1702268100|726.2125317265|726.5380045175|725.9157207201|726.1754051663
2023-12-11 04:30:00|DTZ|1702269000|726.1777188012|727.0843160215|726.1171625281|726.9533951817
2023-12-11 04:45:00|DTZ|1702269900|726.9534178531|726.9665780316|724.6208879224|724.6208879224
2023-12-11 05:00:00|DTZ|1702270800|724.6208879224|724.6208879224|722.1684153198|722.2138486917
2023-12-11 05:15:00|DTZ|1702271700|722.213841493|722.213841493|721.1293084049|721.9731313406
2023-12-11 05:30:00|DTZ|1702272600|721.9731313406|722.197634931|721.9731313406|721.9793397175
2023-12-11 05:45:00|DTZ|1702273500|721.9794453264|722.9848986312|721.6156660297|721.6785916425
2023-12-11 06:00:00|DTZ|1702274400|721.6785916425|721.6786842682|720.8895681911|721.5356456345
2023-12-11 06:15:00|DTZ|1702275300|721.5407492144|721.9365775754|720.7524002448|721.0400865685
2023-12-11 06:30:00|DTZ|1702276200|721.0400865685|721.0400865685|720.0368332364|720.0953419875
2023-12-11 06:45:00|DTZ|1702277100|720.09542441|720.1431672882|718.6516326965|718.6711749692
2023-12-11 07:00:00|DTZ|1702278000|718.6710564505|718.6767174875|716.847129319|716.847129319
2023-12-11 07:15:00|DTZ|1702278900|716.8468346442|718.5248290831|716.4804268598|718.5248290831
2023-12-11 07:30:00|DTZ|1702279800|718.5247713361|719.2955052544|718.5247713361|718.8368040636
2023-12-11 07:45:00|DTZ|1702280700|718.8368056843|719.3693511331|718.7020572493|719.3610359886
2023-12-11 08:00:00|DTZ|1702281600|718.8806081871|719.6532435707|718.8805816914|719.3335573825
2023-12-11 08:15:00|DTZ|1702282500|719.3027864749|719.3029070514|716.3714553604|716.3714553604
2023-12-11 08:30:00|DTZ|1702283400|716.3714231121|716.3714231121|710.0600465635|710.0600465635
2023-12-11 08:45:00|DTZ|1702284300|710.0599776842|710.0599802712|709.594614283|709.7965370681
2023-12-11 09:00:00|DTZ|1702285200|709.4992294005|710.2955886964|709.4992181785|710.19673276
2023-12-11 09:15:00|DTZ|1702286100|710.197941621|710.9200570405|710.1715668588|710.9184878268
2023-12-11 09:30:00|DTZ|1702287000|710.9185178175|715.1025217891|710.9185178175|715.1025217891
2023-12-11 09:45:00|DTZ|1702287900|715.1025545305|716.4465097986|715.1025545305|716.4465097986
2023-12-11 10:00:00|DTZ|1702288800|716.4465766165|718.4528928668|716.4465766165|718.4528928668
2023-12-11 10:15:00|DTZ|1702289700|718.4529008095|719.0542118278|718.4528964314|719.0542118278
2023-12-11 10:30:00|DTZ|1702290600|719.0542450565|719.3680797767|718.8950682508|719.3368756428
2023-12-11 10:45:00|DTZ|1702291500|719.3368879348|719.3376535163|719.0991738387|719.2180302051
2023-12-11 11:00:00|DTZ|1702292400|719.2180302051|720.8826174125|719.0502476032|720.759796042
2023-12-11 11:15:00|DTZ|1702293300|720.759796042|720.9499262793|720.7358236563|720.7504310671
2023-12-11 11:30:00|DTZ|1702294200|720.7504400561|721.9663885605|720.7504400561|721.9663885605
2023-12-11 11:45:00|DTZ|1702295100|721.9664231714|722.1804016613|721.7774883706|722.1284629447
2023-12-11 12:00:00|DTZ|1702296000|722.1284893478|722.730817619|721.8341667584|721.834232215
2023-12-11 12:15:00|DTZ|1702296900|721.834232215|725.2037464797|721.7889522139|725.2006411945
2023-12-11 12:30:00|DTZ|1702297800|725.2006411945|725.9653434605|725.1964581307|725.9653434605
2023-12-11 12:45:00|DTZ|1702298700|725.9653530445|726.5869684839|725.9604659545|726.3975505365
2023-12-11 13:00:00|DTZ|1702299600|726.3975575085|726.4177749945|726.0159807724|726.159526313
2023-12-11 13:15:00|DTZ|1702300500|726.159526313|726.487278237|725.0125544727|725.1838628628
2023-12-11 13:30:00|DTZ|1702301400|725.1838628628|725.1847766487|723.7443131599|723.7443131599
2023-12-11 13:45:00|DTZ|1702302300|723.7443131599|723.9367394532|721.1504896698|721.1504899792
2023-12-11 14:00:00|DTZ|1702303200|721.1504808188|721.1536195715|715.102456962|715.5008750627
2023-12-11 14:15:00|DTZ|1702304100|715.5008750627|715.5981358585|715.240922008|715.4588431785
2023-12-11 14:30:00|DTZ|1702305000|715.4588028434|715.4936241091|713.8341607195|713.8341607195
2023-12-11 14:45:00|DTZ|1702305900|713.834004123|713.834004123|713.259340458|713.259340458
2023-12-11 15:00:00|DTZ|1702306800|713.259340458|715.4192751335|712.8063023554|715.1177203028
2023-12-11 15:15:00|DTZ|1702307700|715.1176996975|715.1385604552|712.2914585323|712.3099195234
2023-12-11 15:30:00|DTZ|1702308600|712.3099195234|713.115627075|712.0164093404|713.115627075
2023-12-11 15:45:00|DTZ|1702309500|713.115627075|713.3587088674|713.1135310437|713.2611970897
2023-12-11 16:00:00|DTZ|1702310400|713.2612097076|713.2662203398|712.1078176661|712.7572797449
2023-12-11 16:15:00|DTZ|1702311300|712.7572899765|713.2462023777|712.7572899765|713.0962187391
2023-12-11 16:30:00|DTZ|1702312200|713.0962349329|713.0962349329|712.0281047201|712.6327709117
2023-12-11 16:45:00|DTZ|1702313100|712.7564535232|713.7098870449|712.7564535232|713.7098870449
2023-12-11 17:00:00|DTZ|1702314000|713.7099020168|716.1896021685|713.7099020168|716.1783683809
2023-12-11 17:15:00|DTZ|1702314900|716.1783569561|716.7364416038|716.0748536708|716.7364416038
2023-12-11 17:30:00|DTZ|1702315800|716.736490934|717.7112123509|716.736490934|716.9858250743
2023-12-11 17:45:00|DTZ|1702316700|716.9240862235|716.9309649668|713.5581625999|713.5581625999
2023-12-11 18:00:00|DTZ|1702317600|713.5581625999|713.558328194|712.1711283233|712.6575336313
2023-12-11 18:15:00|DTZ|1702318500|712.6575336313|712.6575336313|710.8903343031|710.8903343031
2023-12-11 18:30:00|DTZ|1702319400|710.871302391|710.871302391|708.5623686951|708.5623686951
2023-12-11 18:45:00|DTZ|1702320300|708.0774370853|708.0774370853|706.3064527293|706.3064527293
2023-12-11 19:00:00|DTZ|1702321200|706.3064105581|706.3064139369|700.8872497056|700.8872497056
2023-12-11 19:15:00|DTZ|1702322100|700.8872497056|700.9371638799|699.2299119142|699.4589657856
2023-12-11 19:30:00|DTZ|1702323000|699.4197669584|699.497702978|698.8184990578|699.2612364754
2023-12-11 19:45:00|DTZ|1702323900|700.225551456|702.7311214325|700.1657250118|702.1291507826
2023-12-11 20:00:00|DTZ|1702324800|702.1291507826|702.2508984315|701.8298564804|701.8396516262
2023-12-11 20:15:00|DTZ|1702325700|701.8396516262|701.8396755862|700.747350302|700.7478622831
2023-12-11 20:30:00|DTZ|1702326600|700.7478622831|701.2295160419|700.3808613521|701.2295160419
2023-12-11 20:45:00|DTZ|1702327500|701.2297621236|702.0347331569|701.2297621236|702.0343480341
2023-12-11 21:00:00|DTZ|1702328400|702.0343480341|704.342209911|702.0343480341|704.265797408
2023-12-11 21:15:00|DTZ|1702329300|704.2699796247|705.879574628|704.2680328597|705.879574628
2023-12-11 21:30:00|DTZ|1702330200|705.879574628|707.0230045761|705.879574628|707.0230045761
2023-12-11 21:45:00|DTZ|1702331100|707.0230772406|709.0180932079|707.0230772406|709.0180932079
2023-12-11 21:48:00|DTZ|1702331280|709.0180932079|710.2578738646|709.0180932079|710.2578738646
2023-12-11 22:00:00|DTZ|1702332000|709.0180932079|710.5517603291|709.0180932079|710.5517603291
2023-12-11 22:12:00|DTZ|1702332720|710.6611472592|711.4613557448|710.6611472592|711.4613557448
2023-12-11 22:15:00|DTZ|1702332900|710.6611472592|711.8532433395|710.6611472592|711.8532433395
2023-12-11 22:30:00|DTZ|1702333800|711.8532433395|712.4140444812|711.8394189871|712.4140444812
2023-12-11 22:45:00|DTZ|1702334700|712.4140444812|712.6706469851|709.209694832|710.4492202839
2023-12-11 23:00:00|DTZ|1702335600|710.4492202839|710.9159891725|710.2494292591|710.8628722962
2023-12-11 23:15:00|DTZ|1702336500|710.851189186|711.2472861526|710.7233712977|711.0247339186
2023-12-11 23:30:00|DTZ|1702337400|711.0247505299|712.4080717941|711.0228831304|712.3352635818
2023-12-11 23:45:00|DTZ|1702338300|712.3352635818|712.7358629805|711.3843555449|712.5893350788
2023-12-12 00:00:00|DTZ|1702339200|712.5893350788|712.8206688267|712.5893350788|712.8172595216
2023-12-12 00:15:00|DTZ|1702340100|712.8172595216|713.0764969643|712.8172595216|713.0764969643
2023-12-12 00:30:00|DTZ|1702341000|713.0764969643|713.988413969|713.0762990965|713.988413969
2023-12-12 00:45:00|DTZ|1702341900|713.988413969|715.5050634572|713.9671336979|715.496931319
2023-12-12 01:00:00|DTZ|1702342800|715.4963243477|717.1667077732|715.4963243477|717.1660437999
2023-12-12 01:15:00|DTZ|1702343700|717.166107745|718.2191107728|717.1568923653|718.2191107728
2023-12-12 01:30:00|DTZ|1702344600|718.2191107728|719.5619707788|718.2191107728|719.5282236886
2023-12-12 01:45:00|DTZ|1702345500|719.5282077137|720.2573487101|719.5282077137|720.2573487101
2023-12-12 02:00:00|DTZ|1702346400|720.4401241696|721.7467967533|720.4401241696|721.7467967533
2023-12-12 02:15:00|DTZ|1702347300|722.1272388679|723.2647735438|722.1272388679|723.2647735438
2023-12-12 02:30:00|DTZ|1702348200|723.2951948881|726.0795235885|723.2951948881|726.0795235885
2023-12-12 02:45:00|DTZ|1702349100|726.5185202554|728.4400042205|726.5185202554|728.4400042205
2023-12-12 03:00:00|DTZ|1702350000|728.4401132011|729.2138081541|728.4401132011|729.2138081541
2023-12-12 03:15:00|DTZ|1702350900|729.586544767|730.380989369|729.586544767|730.380989369
2023-12-12 03:30:00|DTZ|1702351800|730.4051458945|731.2137979904|730.4051458945|731.1942014336
2023-12-12 03:45:00|DTZ|1702352700|731.2815881699|731.983673014|731.1320425616|731.1320425616
2023-12-12 04:00:00|DTZ|1702353600|731.1320406286|731.1320406286|729.6132993764|729.6132993788
2023-12-12 04:15:00|DTZ|1702354500|729.6132993788|729.6132993788|728.4140055574|728.4148454233
2023-12-12 04:30:00|DTZ|1702355400|728.4148440632|728.4148440632|727.9958828949|727.9958828949
2023-12-12 04:45:00|DTZ|1702356300|727.9958265733|727.9958265733|726.0550127619|726.0550127619
2023-12-12 05:00:00|DTZ|1702357200|726.049107359|726.049107359|722.690972334|722.690972334
2023-12-12 05:15:00|DTZ|1702358100|722.690972334|722.690972334|722.2666422469|722.2755645192
2023-12-12 05:30:00|DTZ|1702359000|722.2751171763|723.6557859764|721.6518417274|723.6540397371
2023-12-12 05:45:00|DTZ|1702359900|723.6539922469|724.9481084808|723.6534449267|724.9481084808
2023-12-12 06:00:00|DTZ|1702360800|724.9481084808|725.9053480208|724.9481084808|725.8346665991
2023-12-12 06:15:00|DTZ|1702361700|725.8347217083|725.8603228561|725.7031884501|725.7087699224
2023-12-12 06:30:00|DTZ|1702362600|725.7087724127|725.7201202844|723.675557482|723.675557482
2023-12-12 06:45:00|DTZ|1702363500|723.6710077443|723.6710077443|721.1626809618|721.1626809618
2023-12-12 07:00:00|DTZ|1702364400|721.1626046297|721.603630585|721.1220897883|721.6034557909
2023-12-12 07:15:00|DTZ|1702365300|721.6034104584|721.9930259081|721.6033310799|721.9929066186
2023-12-12 07:30:00|DTZ|1702366200|721.993055755|722.9946096772|721.993055755|722.9946096772
2023-12-12 07:45:00|DTZ|1702367100|722.9946096772|724.1289880123|722.9946096772|724.1289835676
2023-12-12 08:00:00|DTZ|1702368000|724.1289835676|726.0883419778|724.1289835676|726.0883419778
2023-12-12 08:15:00|DTZ|1702368900|726.0883504674|726.6660762438|726.0883504674|726.6559972131
2023-12-12 08:30:00|DTZ|1702369800|726.656881722|726.6675125704|726.4380127804|726.439932189
2023-12-12 08:40:00|DTZ|1702370400|726.439932189|726.4500542562|725.922522779|726.1637224297
2023-12-12 08:45:00|DTZ|1702370700|726.439932189|726.4500542562|725.922522779|726.2167873019
2023-12-12 09:00:00|DTZ|1702371600|726.2167630265|727.0196882058|726.2167630265|726.2739585986
2023-12-12 09:15:00|DTZ|1702372500|726.2739585986|726.6702766409|726.2739585986|726.6702766409
2023-12-12 09:30:00|DTZ|1702373400|726.6702914794|726.7836313736|726.6702914794|726.7835444965
2023-12-12 09:45:00|DTZ|1702374300|726.7835581421|727.6774426192|726.7833023338|727.539702901
2023-12-12 10:00:00|DTZ|1702375200|727.5395775951|727.5395775951|724.8581665008|724.8581665008
2023-12-12 10:15:00|DTZ|1702376100|724.8581665008|724.8581665008|724.6194466949|724.8396552579
2023-12-12 10:30:00|DTZ|1702377000|724.8396552579|724.9915738968|724.7872509893|724.974746174
2023-12-12 10:45:00|DTZ|1702377900|724.9745855072|724.9758796528|724.6690389304|724.6704365102
2023-12-12 11:00:00|DTZ|1702378800|724.6711230178|724.8750929262|724.6695458466|724.863805774
2023-12-12 11:15:00|DTZ|1702379700|724.8637971572|724.9911158222|724.6781170566|724.6781170566
2023-12-12 11:30:00|DTZ|1702380600|724.6781170566|725.0635721252|724.5387170117|725.0474754425
2023-12-12 11:45:00|DTZ|1702381500|725.0474793468|725.0474793468|723.6710184903|723.6710184903
2023-12-12 12:00:00|DTZ|1702382400|723.6707528097|723.6707528097|719.025775165|719.025775165
2023-12-12 12:15:00|DTZ|1702383300|719.025775165|719.025775165|717.6154767951|717.6154767951
2023-12-12 12:30:00|DTZ|1702384200|717.6154767951|717.6154767951|717.1373958393|717.1416053576
2023-12-12 12:45:00|DTZ|1702385100|717.1413870546|717.1413870546|716.4834634212|716.6793477922
2023-12-12 13:00:00|DTZ|1702386000|716.6793477922|717.6568992511|716.5816068248|717.656894029
2023-12-12 13:15:00|DTZ|1702386900|717.656894029|721.4620450868|717.656894029|721.4620450868
2023-12-12 13:30:00|DTZ|1702387800|721.4635558503|721.8308698068|715.3667161541|715.857624199
2023-12-12 13:45:00|DTZ|1702388700|715.8632891051|716.4829696824|715.8630367643|716.4829696824
2023-12-12 14:00:00|DTZ|1702389600|716.7404360654|717.3201558235|716.7404360654|717.1943329628
2023-12-12 14:15:00|DTZ|1702390500|717.1943329628|718.2156337558|717.1943329628|718.1297689681
2023-12-12 14:30:00|DTZ|1702391400|718.1466859697|723.9470795518|718.1197452016|723.9288583264
2023-12-12 14:45:00|DTZ|1702392300|723.944592646|724.1024068467|723.882690749|723.882690749
2023-12-12 15:00:00|DTZ|1702393200|723.8345683143|723.8345683143|723.0773022633|723.1180821169
2023-12-12 15:15:00|DTZ|1702394100|723.1180821169|723.1180821169|720.1559326477|720.1559326477
2023-12-12 15:30:00|DTZ|1702395000|720.1998229152|720.1998229152|713.4459145141|713.4459145141
2023-12-12 15:45:00|DTZ|1702395900|713.4457017687|713.4457017687|712.0810708885|712.0810708885
2023-12-12 16:00:00|DTZ|1702396800|712.0803481279|712.092103238|711.6688083462|711.6688145527
2023-12-12 16:15:00|DTZ|1702397700|711.6684461531|711.7613341862|710.5594477796|710.5594477796
2023-12-12 16:30:00|DTZ|1702398600|710.5594227214|711.1311742406|709.9404231385|711.1311742406
2023-12-12 16:45:00|DTZ|1702399500|711.1324615901|712.1194357057|711.1324615901|712.0277197777
2023-12-12 17:00:00|DTZ|1702400400|712.0277197777|712.0493604831|711.9422531551|712.0492946564
2023-12-12 17:15:00|DTZ|1702401300|712.0492946564|712.0492946564|711.3343368082|711.3362502567
2023-12-12 17:30:00|DTZ|1702402200|711.3362502567|711.6261817307|709.5550335344|709.5550335344
2023-12-12 17:45:00|DTZ|1702403100|709.5549686953|709.5609120973|702.3423863568|702.3423863568
2023-12-12 18:00:00|DTZ|1702404000|702.3423863568|702.3423863568|701.4817147083|701.4817480819
2023-12-12 18:15:00|DTZ|1702404900|701.4817480819|701.4817480819|700.9190019394|700.944551117
2023-12-12 18:30:00|DTZ|1702405800|700.944551117|701.6590950595|700.7193732741|701.6590950595
2023-12-12 18:45:00|DTZ|1702406700|701.6592120671|708.8258137718|701.648945247|708.8258137718
2023-12-12 19:00:00|DTZ|1702407600|708.8293800742|711.5413768872|708.8293800742|711.5413768872
2023-12-12 19:15:00|DTZ|1702408500|711.5414502311|713.445967114|711.5414502311|713.4459494134
2023-12-12 19:30:00|DTZ|1702409400|713.4460318849|713.7729023758|712.0020293425|712.0020293425
2023-12-12 19:45:00|DTZ|1702410300|712.0019804911|712.0019804911|711.9382088772|711.9820013854
2023-12-12 20:00:00|DTZ|1702411200|711.9814453773|711.9814453773|711.1641768396|711.1854387197
2023-12-12 20:15:00|DTZ|1702412100|711.1854387197|711.4225289015|710.5184632224|710.5698689782
2023-12-12 20:30:00|DTZ|1702413000|710.5699468687|710.5699468687|708.7949928821|708.8283677529
2023-12-12 20:45:00|DTZ|1702413900|708.8283712499|708.8979727929|708.7402668394|708.7432720579
2023-12-12 21:00:00|DTZ|1702414800|708.7432882777|708.7568862113|708.5430377684|708.6662917607
2023-12-12 21:15:00|DTZ|1702415700|708.6661202734|708.91610656|708.5666999672|708.9035436057
2023-12-12 21:30:00|DTZ|1702416600|708.9035385431|711.477200457|708.9035338208|711.477200457
2023-12-12 21:45:00|DTZ|1702417500|711.477200457|712.8912251997|711.477200457|712.6454525808
2023-12-12 22:00:00|DTZ|1702418400|712.6475250761|712.6510320417|711.6491191065|711.64914882
2023-12-12 22:15:00|DTZ|1702419300|711.6492624187|711.6492624187|710.051420387|710.051420387
2023-12-12 22:30:00|DTZ|1702420200|710.051420387|710.051420387|708.318829516|708.318829516
2023-12-12 22:45:00|DTZ|1702421100|708.318829516|708.4003999168|707.4041460925|708.38523452
2023-12-12 23:00:00|DTZ|1702422000|708.3852257295|708.7811066567|708.1767101487|708.7811066567
2023-12-12 23:15:00|DTZ|1702422900|708.7811066567|710.2761215304|708.7811066567|710.2761215304
2023-12-12 23:30:00|DTZ|1702423800|710.2780077962|711.7161716773|710.2780077962|711.7161716773
2023-12-12 23:45:00|DTZ|1702424700|711.7162913882|718.092970462|711.7162913882|718.092970462
2023-12-13 00:00:00|DTZ|1702425600|718.0932087319|718.6157336367|718.0932087319|718.6157336367
2023-12-13 00:15:00|DTZ|1702426500|718.6158696138|718.9755299984|718.6158696138|718.7858630438
2023-12-13 00:30:00|DTZ|1702427400|718.7860156793|718.8901748534|718.7566595435|718.7915666725
2023-12-13 00:45:00|DTZ|1702428300|718.7914813786|718.7918702169|717.8708722642|717.8708722642
2023-12-13 01:00:00|DTZ|1702429200|717.8707996668|717.8707996668|717.6076496746|717.6076496746
2023-12-13 01:15:00|DTZ|1702430100|717.6076619688|717.6076619688|716.6545657554|716.6545657554
2023-12-13 01:30:00|DTZ|1702431000|716.6545657554|716.6545657554|713.4924955602|713.4924955602
2023-12-13 01:45:00|DTZ|1702431900|713.4924955602|713.4924955602|707.8597613452|707.8597613452
2023-12-13 02:00:00|DTZ|1702432800|707.8597613452|707.8597613452|700.2777198207|700.2777198207
2023-12-13 02:15:00|DTZ|1702433700|699.7945654456|699.7954988183|698.5931176805|698.5931176805
2023-12-13 02:30:00|DTZ|1702434600|698.59149195|698.59149195|693.6963178857|693.6963178857
2023-12-13 02:45:00|DTZ|1702435500|693.6963178857|693.6970588773|693.4431926537|693.4458646181
2023-12-13 03:00:00|DTZ|1702436400|693.4458646181|693.4458646181|690.8933802688|690.8933802688
2023-12-13 03:15:00|DTZ|1702437300|690.8424768812|690.8425315726|688.9108055268|688.9109111974
2023-12-13 03:30:00|DTZ|1702438200|688.9109111974|690.6100301534|688.0726707647|690.5849363499
2023-12-13 03:45:00|DTZ|1702439100|690.5850263751|690.8187974824|690.5814916983|690.8143042123
2023-12-13 04:00:00|DTZ|1702440000|690.8143042123|690.9832603521|688.6623814678|688.6623814678
2023-12-13 04:15:00|DTZ|1702440900|688.6623814678|688.6647491461|687.0313968275|687.0313968275
2023-12-13 04:30:00|DTZ|1702441800|687.0313968275|687.0313968275|685.3474893116|685.347490848
2023-12-13 04:45:00|DTZ|1702442700|685.3472863019|685.3475593161|685.059655692|685.0711620546
2023-12-13 05:00:00|DTZ|1702443600|685.0711620546|685.0721415401|684.1273487152|684.309479546
2023-12-13 05:15:00|DTZ|1702444500|684.3244577866|686.4321947086|684.1411276292|686.4321947086
2023-12-13 05:30:00|DTZ|1702445400|686.4332664121|688.6185251771|686.3307559985|688.6185251771
2023-12-13 05:45:00|DTZ|1702446300|688.6185251771|689.0152754815|688.6185251771|688.981513638
2023-12-13 06:00:00|DTZ|1702447200|688.9814446697|690.0422916858|688.9813938778|689.9475672776
2023-12-13 06:15:00|DTZ|1702448100|689.9389548925|690.4187195248|689.8820011179|690.4187195248
2023-12-13 06:30:00|DTZ|1702449000|690.4263861446|691.3266785066|687.8990860322|687.9598480759
2023-12-13 06:45:00|DTZ|1702449900|687.9931517791|688.0553982181|687.1653011068|687.1653011068
2023-12-13 07:00:00|DTZ|1702450800|687.1586289687|687.1586289687|683.2189191832|683.2189191832
2023-12-13 07:15:00|DTZ|1702451700|683.2185638214|683.2185638214|683.078621705|683.106293227
2023-12-13 07:30:00|DTZ|1702452600|683.106293227|683.4966994933|682.9329736243|682.9329736243
2023-12-13 07:45:00|DTZ|1702453500|682.6610496516|682.6610496516|680.4270513426|680.4270513426
2023-12-13 08:00:00|DTZ|1702454400|680.4237643534|683.3410774853|680.4117035431|683.3410774853
2023-12-13 08:15:00|DTZ|1702455300|683.3410774853|689.1865989378|683.3410774853|689.1865989378
2023-12-13 08:30:00|DTZ|1702456200|689.1870140116|691.3216712858|689.1870140116|691.3216712858
2023-12-13 08:45:00|DTZ|1702457100|691.3216712858|691.6899933029|691.3216712858|691.6899933029
2023-12-13 09:00:00|DTZ|1702458000|691.6900854792|692.9741526156|691.6900854792|692.9741526156
2023-12-13 09:15:00|DTZ|1702458900|692.9741526156|693.8138800926|692.9741526156|693.7915321986
2023-12-13 09:30:00|DTZ|1702459800|693.7914627713|694.2315715932|693.757776247|694.224429291
2023-12-13 09:45:00|DTZ|1702460700|694.224429291|694.5386089654|694.224429291|694.2874604461
2023-12-13 10:00:00|DTZ|1702461600|694.2874604461|694.2874604461|692.1613073337|692.1616416807
2023-12-13 10:15:00|DTZ|1702462500|692.1615913173|692.4877981024|692.0194000959|692.0194000959
2023-12-13 10:30:00|DTZ|1702463400|692.0192813845|692.1763991164|690.951576577|690.951576577
2023-12-13 10:45:00|DTZ|1702464300|690.951576577|690.951576577|690.2481270836|690.2481270836
2023-12-13 11:00:00|DTZ|1702465200|690.2481270836|690.2481270836|688.9195774802|688.9195774802
2023-12-13 11:15:00|DTZ|1702466100|688.9195326245|689.2679839601|688.5602131054|689.2677313696
2023-12-13 11:30:00|DTZ|1702467000|689.2683032555|689.2683032555|688.8120152941|688.8413738286
2023-12-13 11:45:00|DTZ|1702467900|688.8413738286|688.8758691418|688.612325581|688.7823324144
2023-12-13 12:00:00|DTZ|1702468800|688.7820636298|689.7300954273|688.5138870859|689.6143613627
2023-12-13 12:15:00|DTZ|1702469700|689.6143613627|689.6143613627|688.2479684598|688.2479684598
2023-12-13 12:30:00|DTZ|1702470600|688.2283655943|688.2546472276|687.1402156969|687.3741350334
2023-12-13 12:45:00|DTZ|1702471500|687.3741350334|689.3695637454|687.3731782175|689.3688848127
2023-12-13 13:00:00|DTZ|1702472400|689.3693068049|690.4426449316|689.3693068049|690.4426449316
2023-12-13 13:15:00|DTZ|1702473300|690.4426449316|691.447426241|690.4426449316|691.447426241
2023-12-13 13:30:00|DTZ|1702474200|691.447426241|691.7677449159|691.447426241|691.7677449159
2023-12-13 13:45:00|DTZ|1702475100|691.7927049699|695.1539373942|691.7927049699|695.1539373942
2023-12-13 14:00:00|DTZ|1702476000|695.1539373942|697.0519661966|695.1539373942|697.0519661966
2023-12-13 14:15:00|DTZ|1702476900|697.0519661966|697.745289776|697.0519661966|697.745289776
2023-12-13 14:30:00|DTZ|1702477800|697.7452383484|697.9628547354|697.6875061082|697.9627119782
2023-12-13 14:45:00|DTZ|1702478700|697.9795246006|698.6611576201|697.9504363295|698.6609523651
2023-12-13 15:00:00|DTZ|1702479600|698.6609052274|698.8586973025|698.6548560095|698.8283918059
2023-12-13 15:15:00|DTZ|1702480500|698.8283918059|699.9613640297|698.436916148|699.9613640297
2023-12-13 15:30:00|DTZ|1702481400|699.9613640297|700.5827051288|699.9613640297|700.5827051288
2023-12-13 15:45:00|DTZ|1702482300|700.582791262|702.7903514376|700.582791262|702.7903514376
2023-12-13 16:00:00|DTZ|1702483200|702.7917770111|703.8421807922|702.7917770111|703.8421807922
2023-12-13 16:15:00|DTZ|1702484100|703.8421807922|709.5053167112|703.8421807922|709.5053167112
2023-12-13 16:30:00|DTZ|1702485000|709.5687811258|709.6555728856|709.2823986706|709.2909756608
2023-12-13 16:45:00|DTZ|1702485900|709.290948164|709.290948164|708.0955741854|708.1010196838
2023-12-13 17:00:00|DTZ|1702486800|708.1009215124|708.1009215124|707.7595720441|707.7595720441
2023-12-13 17:15:00|DTZ|1702487700|707.7595720441|707.8442646782|705.1810781073|705.1810781073
2023-12-13 17:30:00|DTZ|1702488600|705.0713416434|705.0713416434|702.2557991859|702.6990503195
2023-12-13 17:45:00|DTZ|1702489500|702.6985428611|703.5579929669|702.6985428611|703.544308349
2023-12-13 18:00:00|DTZ|1702490400|703.544308349|704.1643353631|703.544308349|704.1643353631
2023-12-13 18:15:00|DTZ|1702491300|704.1643353631|705.7628260255|704.1202035511|705.7628260255
2023-12-13 18:30:00|DTZ|1702492200|705.7621097364|706.5784863935|705.7621097364|706.4844840973
2023-12-13 18:45:00|DTZ|1702493100|706.4845533027|707.7632388164|706.4845533027|707.7632388164
2023-12-13 19:00:00|DTZ|1702494000|707.7632388164|708.0859750691|707.7632388164|708.0859750691
2023-12-13 19:15:00|DTZ|1702494900|708.0859750691|711.897126196|708.0859750691|711.897126196
2023-12-13 19:30:00|DTZ|1702495800|712.0281675269|712.8330236582|712.0281675269|712.8330236582
2023-12-13 19:45:00|DTZ|1702496700|712.8889478485|715.488078757|712.8889478485|715.488078757
2023-12-13 20:00:00|DTZ|1702497600|715.488211539|717.2855542217|715.488211539|717.2855411509
2023-12-13 20:15:00|DTZ|1702498500|717.2855411509|720.4380881589|717.2855411509|720.4380881589
2023-12-13 20:30:00|DTZ|1702499400|720.429866868|720.7849588189|720.429866868|720.7849588189
2023-12-13 20:45:00|DTZ|1702500300|720.7850926654|721.9393146551|720.7850728592|721.9082846859
2023-12-13 21:00:00|DTZ|1702501200|721.908296666|722.1990590167|721.908296666|722.1990590167
2023-12-13 21:15:00|DTZ|1702502100|722.1990590167|723.3084342618|722.1793090981|722.3724464176
2023-12-13 21:30:00|DTZ|1702503000|722.3750946125|722.4163946492|722.3034386481|722.3083811307
2023-12-13 21:45:00|DTZ|1702503900|722.3083814284|722.581856364|722.3083814284|722.5370464566
2023-12-13 22:00:00|DTZ|1702504800|722.5371167765|723.0424747002|722.5346061719|723.0297843803
2023-12-13 22:15:00|DTZ|1702505700|723.0297610557|724.4321564572|722.6553431974|724.4321564572
2023-12-13 22:30:00|DTZ|1702506600|724.4327263657|725.8254452697|724.4327263657|725.7662773415
2023-12-13 22:45:00|DTZ|1702507500|725.9186943613|726.1596181014|725.8270518927|726.159610406
2023-12-13 23:00:00|DTZ|1702508400|726.159610406|726.1663589784|725.7561344577|725.8196982673
2023-12-13 23:15:00|DTZ|1702509300|725.8196982673|726.0138524804|725.0951146717|725.0951146717
2023-12-13 23:30:00|DTZ|1702510200|725.0947531716|725.192382892|724.776774286|724.7845944665
2023-12-13 23:45:00|DTZ|1702511100|724.8717691552|724.8920709828|724.183700348|724.2767137508
2023-12-14 00:00:00|DTZ|1702512000|724.2767137508|724.6467889708|724.2354790474|724.6444692135
2023-12-14 00:15:00|DTZ|1702512900|724.6444637224|724.795886666|723.9212291692|724.3144295865
2023-12-14 00:30:00|DTZ|1702513800|724.3138667047|724.3140225529|723.1803719622|723.1803719622
2023-12-14 00:45:00|DTZ|1702514700|723.1803719622|723.373661782|723.0820811317|723.373629171
2023-12-14 01:00:00|DTZ|1702515600|723.3736811916|723.8768154445|723.2796781248|723.3445769932
2023-12-14 01:15:00|DTZ|1702516500|723.3445769932|724.241028892|723.2095402514|724.1744857301
2023-12-14 01:30:00|DTZ|1702517400|724.1744441005|725.1664782184|724.1409673933|725.1664782184
2023-12-14 01:45:00|DTZ|1702518300|725.1664782184|725.2586631773|725.1448038285|725.2586631773
2023-12-14 02:00:00|DTZ|1702519200|725.2586631773|725.7218423178|725.249549019|725.7218423178
2023-12-14 02:15:00|DTZ|1702520100|725.7218355878|725.8847348216|724.4005918005|724.4737580725
2023-12-14 02:30:00|DTZ|1702521000|724.4490889541|724.4491404832|724.263059721|724.263059721
2023-12-14 02:45:00|DTZ|1702521900|724.2631351253|724.7794595393|724.0632757416|724.779416839
2023-12-14 03:00:00|DTZ|1702522800|724.7794212228|724.8173019521|724.7738248688|724.8162140166
2023-12-14 03:15:00|DTZ|1702523700|724.815987914|725.0659752827|724.5876921295|725.0648136228
2023-12-14 03:30:00|DTZ|1702524600|725.147570017|725.3199733131|725.026280212|725.3181374151
2023-12-14 03:45:00|DTZ|1702525500|725.318712532|725.3296212056|724.1545813663|724.1545813663
2023-12-14 04:00:00|DTZ|1702526400|724.1545813663|724.1545813663|723.6296921367|723.6296921367
2023-12-14 04:15:00|DTZ|1702527300|723.6296921367|723.6296921367|723.0786793433|723.0801648802
2023-12-14 04:30:00|DTZ|1702528200|723.0801164175|723.3529913272|722.8283055843|722.8537787837
2023-12-14 04:45:00|DTZ|1702529100|722.8537787837|723.8432949727|722.8277824704|723.1620566354
2023-12-14 05:00:00|DTZ|1702530000|723.163149179|723.2278118688|721.6983834363|721.6983834363
2023-12-14 05:15:00|DTZ|1702530900|721.6983834363|721.7000723174|721.4996061496|721.5009433737
2023-12-14 05:30:00|DTZ|1702531800|721.5011267973|723.7377357679|721.5005728546|723.7283156443
2023-12-14 05:45:00|DTZ|1702532700|723.7283216024|724.0994246703|723.7283216024|724.0991024394
2023-12-14 06:00:00|DTZ|1702533600|724.0991024394|724.7322332302|724.099033537|724.7322332302
2023-12-14 06:15:00|DTZ|1702534500|724.7322332302|725.4548652607|724.7322332302|725.4548652607
2023-12-14 06:30:00|DTZ|1702535400|725.4549669009|726.3409595323|725.3562774311|726.3409595323
2023-12-14 06:45:00|DTZ|1702536300|726.3409595323|727.6774912176|726.3409595323|727.6774912176
2023-12-14 07:00:00|DTZ|1702537200|727.7342194817|728.7064347906|727.7342194817|728.7064347906
2023-12-14 07:15:00|DTZ|1702538100|728.7064347906|729.5377306425|728.7063033632|729.5127662908
2023-12-14 07:30:00|DTZ|1702539000|729.5127662908|729.5127662908|728.2446341874|728.2446341874
2023-12-14 07:45:00|DTZ|1702539900|728.2446248918|728.2635215964|727.0365160455|727.0390189734
2023-12-14 08:00:00|DTZ|1702540800|727.0215974751|727.0217243472|726.0655446026|726.0963905211
2023-12-14 08:15:00|DTZ|1702541700|726.0963905211|726.0971928859|725.2849491064|725.298757176
2023-12-14 08:30:00|DTZ|1702542600|725.298757176|725.3379764722|724.9738230515|725.1480872635
2023-12-14 08:45:00|DTZ|1702543500|725.1388090399|725.6054082706|725.1376188061|725.6019643267
2023-12-14 09:00:00|DTZ|1702544400|725.6019643267|725.8460645773|725.6001209266|725.6001209266
2023-12-14 09:15:00|DTZ|1702545300|725.5995672086|725.7628578284|725.5090685932|725.7105832583
2023-12-14 09:30:00|DTZ|1702546200|725.7098699418|725.7098748821|725.4916975502|725.50434021
2023-12-14 09:45:00|DTZ|1702547100|725.5091860728|725.5091860728|724.9966955373|725.3787248423
2023-12-14 10:00:00|DTZ|1702548000|725.3787028205|726.1402087311|725.3751871131|726.1402087311
2023-12-14 10:15:00|DTZ|1702548900|726.663653671|728.7366180588|726.663653671|728.7366180588
2023-12-14 10:30:00|DTZ|1702549800|728.7367055511|730.4967905386|728.7367055511|730.4862326179
2023-12-14 10:45:00|DTZ|1702550700|730.4862326179|732.5864302522|730.4862326179|732.5864302522
2023-12-14 11:00:00|DTZ|1702551600|732.5864302522|733.1802358023|732.5864200448|733.1802358023
2023-12-14 11:15:00|DTZ|1702552500|733.3120365265|734.0807438246|733.3120365265|734.0807438246
2023-12-14 11:30:00|DTZ|1702553400|734.0807438246|734.4624899922|734.0709851175|734.4624899922
2023-12-14 11:45:00|DTZ|1702554300|734.4624899922|734.4635729956|734.067939996|734.3735744518
2023-12-14 12:00:00|DTZ|1702555200|734.4061655568|736.5168644354|734.4061463353|736.5168644354
2023-12-14 12:15:00|DTZ|1702556100|736.531882656|736.8346092542|736.481381901|736.8217243676
2023-12-14 12:30:00|DTZ|1702557000|736.8217243676|736.8265133892|736.4866054418|736.5140399504
2023-12-14 12:45:00|DTZ|1702557900|736.5140399504|736.5386473922|736.4402456588|736.4402456588
2023-12-14 13:00:00|DTZ|1702558800|736.4275335678|736.7596578177|734.7769940324|734.7769940324
2023-12-14 13:15:00|DTZ|1702559700|734.569268248|734.569268248|731.6165935676|731.6165935676
2023-12-14 13:30:00|DTZ|1702560600|731.6031648229|731.6031648229|725.3582437139|725.3582437139
2023-12-14 13:45:00|DTZ|1702561500|725.3568080282|725.3568080282|717.3093243153|717.3111830018
2023-12-14 14:00:00|DTZ|1702562400|717.3111535483|717.4225730178|717.1074705253|717.4225362481
2023-12-14 14:15:00|DTZ|1702563300|717.4225362481|717.6900209182|717.294041557|717.3630167243
2023-12-14 14:30:00|DTZ|1702564200|717.3612293946|717.3623182073|714.750415538|714.750415538
2023-12-14 14:45:00|DTZ|1702565100|714.7481073662|725.7008686581|714.7294420784|725.6905511134
2023-12-14 15:00:00|DTZ|1702566000|725.6905511134|725.8914025982|725.517004878|725.517004878
2023-12-14 15:15:00|DTZ|1702566900|725.517004878|725.7573198288|725.4661080816|725.7573198288
2023-12-14 15:30:00|DTZ|1702567800|725.7573198288|726.1058884211|725.0337568966|725.0337568966
2023-12-14 15:45:00|DTZ|1702568700|725.0337568966|725.0337741289|724.4366739713|724.4687549237
2023-12-14 16:00:00|DTZ|1702569600|724.4687549237|724.6265839824|724.4687549237|724.6152365972
2023-12-14 16:15:00|DTZ|1702570500|724.6151685132|725.6578807697|724.504793599|725.6578807697
2023-12-14 16:30:00|DTZ|1702571400|725.6994485801|727.2430889408|725.6994485801|727.2430736736
2023-12-14 16:45:00|DTZ|1702572300|727.2431000878|728.7226335096|727.1813065678|728.7226335096
2023-12-14 17:00:00|DTZ|1702573200|728.7585545684|729.8123752922|728.7585545684|729.8123752922
2023-12-14 17:15:00|DTZ|1702574100|729.8126450365|730.5527963181|729.8126414663|730.5056802272
2023-12-14 17:30:00|DTZ|1702575000|730.5575594526|730.7028675863|730.5462523211|730.7028675863
2023-12-14 17:45:00|DTZ|1702575900|730.7031422584|732.0002525725|730.7031422584|732.0002525725
2023-12-14 18:00:00|DTZ|1702576800|732.0052157447|734.8448633649|731.976540898|734.8448633649
2023-12-14 18:15:00|DTZ|1702577700|734.8451958436|736.1180638177|734.8451958436|736.1161530262
2023-12-14 18:30:00|DTZ|1702578600|736.1161530262|736.9071713954|735.9521519228|736.8385847092
2023-12-14 18:45:00|DTZ|1702579500|736.8388465876|737.0618976563|736.0885953209|736.3373302859
2023-12-14 19:00:00|DTZ|1702580400|736.3312880414|737.3391939733|736.0573755984|737.2411413588
2023-12-14 19:15:00|DTZ|1702581300|737.2411413588|737.2411413588|736.7851606884|737.0150444479
2023-12-14 19:30:00|DTZ|1702582200|737.1072847851|737.176942638|735.3599091172|735.3749853219
2023-12-14 19:45:00|DTZ|1702583100|735.3749853219|735.5653325052|735.3156962764|735.453526805
2023-12-14 20:00:00|DTZ|1702584000|735.4090727154|735.4099418879|734.6988494785|734.7090011279
2023-12-14 20:15:00|DTZ|1702584900|734.7091288475|734.7639026905|734.6019599514|734.6025337835
2023-12-14 20:30:00|DTZ|1702585800|734.6025406707|734.6916790796|734.5600561902|734.5600561902
2023-12-14 20:45:00|DTZ|1702586700|734.5593186413|734.5626869567|734.1660479111|734.1664553537
2023-12-14 21:00:00|DTZ|1702587600|734.1664298313|734.4552176274|733.5019186346|734.4241025867
2023-12-14 21:15:00|DTZ|1702588500|734.4239801001|734.541572559|734.1815323148|734.541572559
2023-12-14 21:30:00|DTZ|1702589400|734.541572559|735.6487678808|734.5001951166|735.6487678808
2023-12-14 21:45:00|DTZ|1702590300|736.0290937659|738.2189108232|736.0290937659|738.2189108232
2023-12-14 22:00:00|DTZ|1702591200|738.2189108232|739.1597706356|738.2189108232|739.1597706356
2023-12-14 22:15:00|DTZ|1702592100|739.1597706356|739.755059854|739.1593707371|739.755059854
2023-12-14 22:30:00|DTZ|1702593000|739.755059854|740.0746347892|739.7334817336|739.9677829947
2023-12-14 22:45:00|DTZ|1702593900|739.9678293644|739.968012918|738.7521306048|738.829245513
2023-12-14 23:00:00|DTZ|1702594800|738.829245513|739.2511738567|738.8290717195|739.2511738567
2023-12-14 23:13:00|DTZ|1702595580|739.2513299185|739.3936388666|739.2377648135|739.3936205732
2023-12-15 21:15:00|DTZ|1702674900|726.6261718434|726.7845308579|726.5895090541|726.7357522708
2023-12-15 21:30:00|DTZ|1702675800|726.7357522708|726.7403194021|726.5196825662|726.5437728267
2023-12-15 21:45:00|DTZ|1702676700|726.5437757233|726.5437757233|726.3868835776|726.3868835776
2023-12-15 22:00:00|DTZ|1702677600|726.3868835776|726.3868835776|724.9689875889|724.9689875889
2023-12-15 22:15:00|DTZ|1702678500|724.9579490352|724.9579490352|723.8581163915|723.8581163915
2023-12-15 22:30:00|DTZ|1702679400|723.8581163915|723.8581163915|722.8602315192|722.8602315192
2023-12-15 22:45:00|DTZ|1702680300|722.8602315192|722.8602315192|721.4428137656|721.4428137656
2023-12-15 23:00:00|DTZ|1702681200|721.4428137656|721.4428137656|718.8661606871|718.8661606871
2023-12-15 23:15:00|DTZ|1702682100|718.7782011454|718.7782011454|717.0081065443|717.0081065443
2023-12-15 23:30:00|DTZ|1702683000|717.0081065443|717.0081065443|712.3762287628|712.3762287628
2023-12-15 23:45:00|DTZ|1702683900|712.3762223921|712.3762223921|711.1726754172|711.1726754172
2023-12-16 00:00:00|DTZ|1702684800|711.1726754172|711.1726754172|706.0217005548|706.0508261495
2023-12-16 00:15:00|DTZ|1702685700|706.0508261495|706.0508261495|705.3410727672|705.6266231353
2023-12-16 00:30:00|DTZ|1702686600|705.6266231353|706.634834278|705.5821061092|706.4321581923
2023-12-16 00:45:00|DTZ|1702687500|706.4321581923|706.5425675564|705.234415367|705.319685596
2023-12-16 01:00:00|DTZ|1702688400|705.3196875502|706.7673066545|705.3196875502|705.671302991
2023-12-16 01:15:00|DTZ|1702689300|705.6712772235|705.9478461845|705.6684984184|705.7015139383
2023-12-16 01:30:00|DTZ|1702690200|705.7014996817|705.7017912027|705.2047849769|705.2050723309
2023-12-16 01:45:00|DTZ|1702691100|705.2050723309|710.5291927152|705.0202841613|710.5291927152
2023-12-16 02:00:00|DTZ|1702692000|710.5303282263|713.4682377271|710.5303282263|713.3943632695
2023-12-16 02:15:00|DTZ|1702692900|713.3943632695|714.8971827015|713.3943632695|714.8971645133
2023-12-16 02:30:00|DTZ|1702693800|714.8972765284|717.5668274503|714.8972765284|717.5667576697
2023-12-16 02:45:00|DTZ|1702694700|717.5668226414|717.9174198077|717.5668226414|717.9174198077
2023-12-16 03:00:00|DTZ|1702695600|717.9174198077|718.6177089869|717.9174198077|718.6177089869
2023-12-16 03:15:00|DTZ|1702696500|718.6177089869|718.6238875682|717.5458415056|717.7493663653
2023-12-16 03:30:00|DTZ|1702697400|717.7493760199|718.1897329585|717.6345534716|717.9610991497
2023-12-16 03:45:00|DTZ|1702698300|717.9610937846|719.2578541925|717.8266207511|719.0867471528
2023-12-16 04:00:00|DTZ|1702699200|719.0867471528|719.4296866438|719.0866746688|719.4289720613
2023-12-16 04:15:00|DTZ|1702700100|719.4289720613|720.5170425183|719.3970464052|719.5278248095
2023-12-16 04:30:00|DTZ|1702701000|719.5135108599|719.6617740001|719.2955978141|719.6617740001
2023-12-16 04:45:00|DTZ|1702701900|719.6617569641|720.2310821109|719.6402968775|720.1731723125
2023-12-16 05:00:00|DTZ|1702702800|720.1731723125|720.1731998184|720.1513872033|720.1549026631
2023-12-16 05:15:00|DTZ|1702703700|720.1548882962|721.4299484682|720.0714098703|721.4299484682
2023-12-16 05:30:00|DTZ|1702704600|721.4454397852|722.0100197415|721.4454367146|721.7849096476
2023-12-16 05:45:00|DTZ|1702705500|721.784843934|723.654695989|721.524012717|723.654695989
2023-12-16 06:00:00|DTZ|1702706400|723.6547508691|724.8560545175|723.6547337265|724.8525423418
2023-12-16 06:15:00|DTZ|1702707300|724.8525423418|726.6866920937|724.8525397802|726.6813852602
2023-12-16 06:30:00|DTZ|1702708200|726.6813852602|727.0129727729|726.6813852602|727.0129727729
2023-12-16 06:45:00|DTZ|1702709100|727.013124124|727.2960752407|726.8359316749|726.8359316749
2023-12-16 07:00:00|DTZ|1702710000|726.8359316492|726.8359402414|726.6267750198|726.6267750198
2023-12-16 07:15:00|DTZ|1702710900|726.6267762062|726.9718569988|725.6440143476|725.6440143476
2023-12-16 07:30:00|DTZ|1702711800|725.6438091228|725.6438091228|724.3853379696|724.3855198804
2023-12-16 07:45:00|DTZ|1702712700|724.3856702264|724.585445966|724.3514065226|724.5467102238
2023-12-16 08:00:00|DTZ|1702713600|724.5467245069|724.6135569645|724.4158385436|724.6040440966
2023-12-16 08:15:00|DTZ|1702714500|724.6037295146|725.0009693705|724.5448946152|725.000940854
2023-12-16 08:30:00|DTZ|1702715400|725.000940854|725.4186705266|724.9968744373|725.395397507
2023-12-16 08:45:00|DTZ|1702716300|725.3954778338|725.8126342296|725.3954778338|725.7537406688
2023-12-16 09:00:00|DTZ|1702717200|725.7538277418|725.8484327707|725.6270181607|725.6315573121
2023-12-16 09:15:00|DTZ|1702718100|725.631553653|725.6346479436|725.3980021344|725.3991087079
2023-12-16 09:30:00|DTZ|1702719000|725.3991087079|725.5581628053|725.2999692177|725.5581628053
2023-12-16 09:45:00|DTZ|1702719900|725.5620221736|727.4395430873|725.5620221736|727.4395430873
2023-12-16 10:00:00|DTZ|1702720800|727.4395430873|729.5805006996|727.4395430873|729.5805006996
2023-12-16 10:15:00|DTZ|1702721700|729.5805006996|729.9417121755|729.5805006996|729.9058987523
2023-12-16 10:30:00|DTZ|1702722600|729.9057265945|729.9057737436|729.8104386531|729.8423666459
2023-12-16 10:45:00|DTZ|1702723500|729.8437159693|730.4138517978|729.8437159693|730.3206530359
2023-12-16 11:00:00|DTZ|1702724400|730.3206530359|730.4185392595|729.7125660827|729.7126754887
2023-12-16 11:15:00|DTZ|1702725300|729.7126754887|729.7186925148|729.1560708354|729.1994871608
2023-12-16 11:30:00|DTZ|1702726200|729.1994871608|730.1830694129|729.1993929933|730.1830694129
2023-12-16 11:45:00|DTZ|1702727100|730.1830694129|730.9233735432|730.1347964907|730.9233735432
2023-12-16 12:00:00|DTZ|1702728000|730.9233735432|731.3672777844|730.9233149613|731.3632984902
2023-12-16 12:15:00|DTZ|1702728900|731.3633240868|732.1807976462|731.3633004111|732.1434938171
2023-12-16 12:30:00|DTZ|1702729800|732.1434938171|732.603690023|732.131319783|732.603690023
2023-12-16 12:45:00|DTZ|1702730700|732.6077433859|733.5233277169|732.5283534902|733.5233277169
2023-12-16 13:00:00|DTZ|1702731600|733.5233506944|733.8305362562|733.5233506944|733.8305362562
2023-12-16 13:15:00|DTZ|1702732500|733.8305472873|734.0596676984|733.6613521077|733.9458210466
2023-12-16 13:30:00|DTZ|1702733400|733.9458293195|733.9607937992|733.3143027391|733.3682591557
2023-12-16 13:45:00|DTZ|1702734300|733.3355225834|733.3355225834|733.0806265692|733.0806265692
2023-12-16 14:00:00|DTZ|1702735200|733.0805884595|733.0806082529|732.5248766517|732.5248766517
2023-12-16 14:15:00|DTZ|1702736100|732.5248766517|732.524890998|731.7304326142|731.7304326142
2023-12-16 14:30:00|DTZ|1702737000|731.7304326142|731.7304326142|731.4714399292|731.4714399292
2023-12-16 14:45:00|DTZ|1702737900|731.4714399292|731.4714730377|731.0806264209|731.0806264209
2023-12-16 15:00:00|DTZ|1702738800|731.0805637775|731.0807225889|730.4100162319|730.4100162319
2023-12-16 15:15:00|DTZ|1702739700|730.4100022212|730.4100022212|729.9331551528|729.9331551528
2023-12-16 15:30:00|DTZ|1702740600|729.9331551528|730.0533494484|729.7334828635|730.0533494484
2023-12-16 15:45:00|DTZ|1702741500|730.1860079747|731.8785518939|730.1860079747|731.8785518939
2023-12-16 16:00:00|DTZ|1702742400|731.8785518939|732.5586536161|731.8785518939|732.5586396076
2023-12-16 16:15:00|DTZ|1702743300|732.5586396076|732.6164920832|732.101016898|732.1025368935
2023-12-16 16:30:00|DTZ|1702744200|732.102548128|732.2687554594|732.1025331433|732.2687554594
2023-12-16 16:45:00|DTZ|1702745100|732.2733193348|732.4215974982|732.1929471826|732.4215974982
2023-12-16 17:00:00|DTZ|1702746000|732.4215943897|733.0424997796|732.4215943897|733.0424997796
2023-12-16 17:15:00|DTZ|1702746900|733.0424552588|734.1835031474|733.0423316722|734.1835031474
2023-12-16 17:30:00|DTZ|1702747800|734.1835031474|738.7546997847|734.1835031474|738.6648749668
2023-12-16 17:45:00|DTZ|1702748700|738.667523126|738.9061631333|738.5083925208|738.9061631333
2023-12-16 18:00:00|DTZ|1702749600|738.9060387372|739.2047635994|738.8646624768|738.9141223607
2023-12-16 18:15:00|DTZ|1702750500|738.9141223607|738.9738994773|738.6247113057|738.8179878339
2023-12-16 18:30:00|DTZ|1702751400|738.8179878339|738.8179878339|736.5220801471|736.5220801471
2023-12-16 18:45:00|DTZ|1702752300|736.5220801471|736.7647564204|736.4743484897|736.7339931115
2023-12-16 19:00:00|DTZ|1702753200|736.7339813592|736.7339813592|736.4216021169|736.6235804498
2023-12-16 19:15:00|DTZ|1702754100|736.6235804498|736.6258721743|733.8844304234|733.8844304234
2023-12-16 19:30:00|DTZ|1702755000|733.8844511725|733.8844511725|733.5767410522|733.8650393312
2023-12-16 19:45:00|DTZ|1702755900|733.8650408932|733.8657738324|732.0682708413|732.076242037
2023-12-16 20:00:00|DTZ|1702756800|732.076242037|732.076242037|731.317752365|731.317752365
2023-12-16 20:15:00|DTZ|1702757700|731.317752365|731.3584069946|731.0433003978|731.2758098414
2023-12-16 20:30:00|DTZ|1702758600|731.2757904719|731.3457527207|730.1742586377|731.0430715764
2023-12-16 20:45:00|DTZ|1702759500|731.0430715764|735.5620156406|731.0430715764|735.5620156406
2023-12-16 21:00:00|DTZ|1702760400|735.5620156406|735.6827341849|735.1556851317|735.4357813564
2023-12-16 21:15:00|DTZ|1702761300|735.4357813564|735.6650490985|735.4324702703|735.5450652571
2023-12-16 21:30:00|DTZ|1702762200|735.5450652571|735.9263329779|734.8233088985|734.8234472861
2023-12-16 21:45:00|DTZ|1702763100|734.8234472861|735.4273479766|733.5856599883|733.5856599883
2023-12-16 22:00:00|DTZ|1702764000|733.585608392|733.665595819|732.3263828877|732.3272781491
2023-12-16 22:15:00|DTZ|1702764900|732.3271878799|732.3362683286|731.4741528623|731.4741755662
2023-12-16 22:30:00|DTZ|1702765800|731.4741755662|732.2414426797|731.3636362298|732.2414426797
2023-12-16 22:45:00|DTZ|1702766700|732.2414530283|732.9312048048|732.2414530283|732.6504801838
2023-12-16 23:00:00|DTZ|1702767600|732.6504801838|733.3607039519|732.6138064206|733.3607039519
2023-12-16 23:15:00|DTZ|1702768500|733.3618344578|733.911744186|733.1651793151|733.9117333807
2023-12-16 23:30:00|DTZ|1702769400|733.7662647492|733.9014043024|733.2543180216|733.5834864794
2023-12-16 23:45:00|DTZ|1702770300|733.5834864794|733.5834864794|732.2378426512|732.2943193216
2023-12-17 00:00:00|DTZ|1702771200|732.2942885169|732.2942885169|732.1384334642|732.2116816221
2023-12-17 00:15:00|DTZ|1702772100|732.2111784589|732.5707236195|732.1938510967|732.5004480068
2023-12-17 00:30:00|DTZ|1702773000|732.4979917064|732.7857315089|732.1679452584|732.7857315089
2023-12-17 00:45:00|DTZ|1702773900|732.7857326714|732.8793675665|732.5602692712|732.8762180185
2023-12-17 01:00:00|DTZ|1702774800|732.8762180185|735.3871865161|732.8762180185|735.3845367707
2023-12-17 01:15:00|DTZ|1702775700|735.3845367707|735.3845367707|733.4016865936|733.6222409602
2023-12-17 01:30:00|DTZ|1702776600|733.6222408252|733.7817665477|733.593953822|733.7756883649
2023-12-17 01:45:00|DTZ|1702777500|733.7756883649|734.101590274|731.8637190841|731.8637190841
2023-12-17 02:00:00|DTZ|1702778400|731.8637190841|731.8637190841|731.5358258315|731.5542838497
2023-12-17 02:15:00|DTZ|1702779300|731.5562617977|732.130491614|731.5562617977|732.1179437931
2023-12-17 02:30:00|DTZ|1702780200|732.1178209677|732.5332736161|732.1178209677|732.419238263
2023-12-17 02:45:00|DTZ|1702781100|732.419238263|732.685025649|731.7936888177|732.685025649
2023-12-17 03:00:00|DTZ|1702782000|732.685025649|732.8517145846|731.7462472583|731.7462472583
2023-12-17 03:15:00|DTZ|1702782900|731.7461583846|731.7461583846|729.1261022153|729.1261022153
2023-12-17 03:30:00|DTZ|1702783800|729.1258879268|729.1258879268|727.6973127099|727.6973127099
2023-12-17 03:45:00|DTZ|1702784700|727.586378314|727.586378314|726.4050789703|726.5679159982
2023-12-17 04:00:00|DTZ|1702785600|726.5679159982|727.6062808764|726.5653845939|727.3443242896
2023-12-17 04:15:00|DTZ|1702786500|727.3443242896|728.0113748121|727.3420757309|727.9753518455
2023-12-17 04:30:00|DTZ|1702787400|727.9753518455|728.6599238827|727.9742868535|728.6599238827
2023-12-17 04:45:00|DTZ|1702788300|728.6591282071|728.974976773|728.6587943439|728.8158215182
2023-12-17 05:00:00|DTZ|1702789200|728.8160393225|728.8160608817|728.0962265881|728.403552794
2023-12-17 05:15:00|DTZ|1702790100|728.4035581352|730.319402945|728.3731666699|730.319402945
2023-12-17 05:30:00|DTZ|1702791000|730.3194084117|730.4896832526|729.7541133147|729.8038778107
2023-12-17 05:45:00|DTZ|1702791900|729.8038781425|729.8155491562|728.1094395141|728.1094395141
2023-12-17 06:00:00|DTZ|1702792800|728.1093621054|728.1449439843|725.2341948024|725.2341948024
2023-12-17 06:15:00|DTZ|1702793700|725.2341948024|725.313809012|724.926014778|724.9875877776
2023-12-17 06:30:00|DTZ|1702794600|724.9875877776|724.9875877776|723.9867717188|723.9867717188
2023-12-17 06:45:00|DTZ|1702795500|723.9866959497|723.9866959497|719.6792825206|719.6792825206
2023-12-17 07:00:00|DTZ|1702796400|719.6788832435|719.6788832435|718.5853135136|718.5969498123
2023-12-17 07:15:00|DTZ|1702797300|718.5969498123|720.0681558909|718.5959327527|719.7379498708
2023-12-17 07:30:00|DTZ|1702798200|719.7379498708|719.8410666471|719.5844513317|719.8270537353
2023-12-17 07:45:00|DTZ|1702799100|719.826935384|720.1852713435|719.3018639652|720.0213916641
2023-12-17 08:00:00|DTZ|1702800000|720.0213916641|720.915463458|719.6185430163|720.6668929661
2023-12-17 08:15:00|DTZ|1702800900|720.1138052419|720.1138052419|717.3721506115|717.3721710574
2023-12-17 08:30:00|DTZ|1702801800|717.3721710574|717.3721710574|716.6555506402|717.1913558983
2023-12-17 08:45:00|DTZ|1702802700|717.1913558983|717.3555905209|717.1485525011|717.1508218577
2023-12-17 09:00:00|DTZ|1702803600|717.1508199958|717.6990604428|717.0551649437|717.6957490327
2023-12-17 09:15:00|DTZ|1702804500|717.8660343324|718.5892443142|717.8660343324|718.5262241311
2023-12-17 09:30:00|DTZ|1702805400|718.5262241311|721.1451568095|718.5262241311|720.9702649038
2023-12-17 09:45:00|DTZ|1702806300|720.9702649038|720.9702649038|719.5993771313|719.5993771313
2023-12-17 10:00:00|DTZ|1702807200|719.5993590342|719.5993590342|718.6929959487|718.7163542939
2023-12-17 10:15:00|DTZ|1702808100|718.7163542939|718.8742499566|718.7163159549|718.8155928859
2023-12-17 10:30:00|DTZ|1702809000|718.8155928859|719.6473363053|718.8087900914|719.6472633052
2023-12-17 10:45:00|DTZ|1702809900|719.6473687436|721.7260657868|719.6368994046|721.7260657868
2023-12-17 11:00:00|DTZ|1702810800|721.7261912605|722.859057818|721.7261912605|722.8590525248
2023-12-17 11:15:00|DTZ|1702811700|722.8590525248|723.0844202939|722.8577408365|722.8764830631
2023-12-17 11:30:00|DTZ|1702812600|722.3993753427|723.2276832851|722.3389251858|722.9366294363
2023-12-17 11:45:00|DTZ|1702813500|722.9366453049|723.8849111923|722.9366453049|723.8849111923
2023-12-17 12:00:00|DTZ|1702814400|723.8851467275|724.7450322917|723.8851379762|724.7450322917
2023-12-17 12:15:00|DTZ|1702815300|724.7549245806|725.9836819647|724.7549245806|725.9836819647
2023-12-17 12:30:00|DTZ|1702816200|726.1316332628|726.3245349562|725.9895703783|726.3245349562
2023-12-17 12:45:00|DTZ|1702817100|726.3436766409|726.6934008482|726.3276313293|726.6238150716
2023-12-17 13:00:00|DTZ|1702818000|726.6237514564|727.2284766462|726.6219903237|726.9125778194
2023-12-17 13:15:00|DTZ|1702818900|726.907635454|726.907635454|726.2333611646|726.3550828912
2023-12-17 13:30:00|DTZ|1702819800|726.3568977407|726.3569314962|722.3444691096|722.3444691096
2023-12-17 13:45:00|DTZ|1702820700|722.344324998|722.344324998|720.8228424869|720.8228424869
2023-12-17 14:00:00|DTZ|1702821600|720.8228424869|720.8228424869|718.5599655806|718.5815206341
2023-12-17 14:15:00|DTZ|1702822500|718.5815181848|718.5888963958|717.1509369534|717.150974267
2023-12-17 14:30:00|DTZ|1702823400|717.1509736555|717.1509736555|716.4944147674|716.5033770335
2023-12-17 14:45:00|DTZ|1702824300|716.500292029|716.5016576195|715.0739637114|715.1358308689
2023-12-17 15:00:00|DTZ|1702825200|715.1358308338|716.3198109948|715.1358308338|716.237706664
2023-12-17 15:15:00|DTZ|1702826100|716.2378235769|716.2378235769|715.364409457|715.3656685726
2023-12-17 15:30:00|DTZ|1702827000|715.3656685726|715.384362522|715.1410234068|715.2261825422
2023-12-17 15:45:00|DTZ|1702827900|715.2145538713|718.3241487849|715.1523420637|718.3006786817
2023-12-17 16:00:00|DTZ|1702828800|718.3006786817|719.4226807911|718.2177973389|719.4226807911
2023-12-17 16:15:00|DTZ|1702829700|719.4226807911|721.2186360686|719.4226807911|721.0448945604
2023-12-17 16:30:00|DTZ|1702830600|721.0448833323|723.5655296546|721.0448833323|723.5655296546
2023-12-17 16:45:00|DTZ|1702831500|723.5957960413|725.2291990814|723.5957836202|725.2291990814
2023-12-17 17:00:00|DTZ|1702832400|725.2292665241|726.0383921257|725.2292665241|726.0383921257
2023-12-17 17:15:00|DTZ|1702833300|726.0383927012|728.0721034594|726.0383927012|728.0721034594
2023-12-17 17:30:00|DTZ|1702834200|728.0744054204|729.0907368117|728.0744054204|729.0907368117
2023-12-17 17:45:00|DTZ|1702835100|729.0922158899|729.7722451306|729.0922158899|729.7722451306
2023-12-17 18:00:00|DTZ|1702836000|729.7722451306|730.4584602253|729.7722451306|730.3833872528
2023-12-17 18:15:00|DTZ|1702836900|730.3833803037|734.208392664|730.3833803037|733.2740941648
2023-12-17 18:30:00|DTZ|1702837800|733.2746529948|733.6186113713|732.542460283|733.6185570433
2023-12-17 18:45:00|DTZ|1702838700|733.6185570433|733.9551039975|733.5774547268|733.7704557547
2023-12-17 19:00:00|DTZ|1702839600|733.77064465|733.7707123041|732.6496732925|733.2123223643
2023-12-17 19:15:00|DTZ|1702840500|733.2122205551|735.1177764193|733.1879243711|735.1100241607
2023-12-17 19:30:00|DTZ|1702841400|735.100873067|736.1437746889|733.445272141|733.445272141
2023-12-17 19:45:00|DTZ|1702842300|733.445272141|733.4468635687|732.6992072442|732.6992228329
2023-12-17 20:00:00|DTZ|1702843200|732.6989983925|732.6989983925|731.858710888|731.858710888
2023-12-17 20:15:00|DTZ|1702844100|731.8586922745|731.8586922745|731.4685247153|731.4691684218
2023-12-17 20:30:00|DTZ|1702845000|731.4691684218|731.4691684218|730.8534389878|730.8599105685
2023-12-17 20:45:00|DTZ|1702845900|730.8599105685|731.2414865184|730.7152427268|730.9151936571
2023-12-17 21:00:00|DTZ|1702846800|730.915207713|731.6061845683|730.915207713|731.5725775819
2023-12-17 21:15:00|DTZ|1702847700|731.5725775819|731.6145749348|731.3743228151|731.5780188593
2023-12-17 21:30:00|DTZ|1702848600|731.5780188593|731.613480245|728.9539403225|728.9830033188
2023-12-17 21:45:00|DTZ|1702849500|728.9830033188|728.9830033188|728.1866863731|728.1866863731
2023-12-17 22:00:00|DTZ|1702850400|728.1329778523|728.1375902273|727.9909718031|728.1374296952
2023-12-17 22:15:00|DTZ|1702851300|728.1374296952|728.1595788728|727.5947602466|727.5947602466
2023-12-17 22:30:00|DTZ|1702852200|727.5947188619|727.7089710558|726.3447566941|726.9045267545
2023-12-17 22:45:00|DTZ|1702853100|726.9045267545|726.9045267545|722.5948054157|722.5948054157
2023-12-17 23:00:00|DTZ|1702854000|722.5948054157|722.5948054157|722.3719002315|722.4188678975
2023-12-17 23:15:00|DTZ|1702854900|722.4188678975|722.4188678975|721.1919299221|721.1979142285
2023-12-17 23:30:00|DTZ|1702855800|721.1978908555|721.1978908555|718.3230490859|718.3230490859
2023-12-17 23:45:00|DTZ|1702856700|718.3229804135|718.3229804135|715.1746238965|715.1746331052
2023-12-18 00:00:00|DTZ|1702857600|715.1746331052|715.1746463202|714.9199646427|714.9199646427
2023-12-18 00:15:00|DTZ|1702858500|714.9199467065|714.9199467065|712.3751797507|712.4125764994
2023-12-18 00:30:00|DTZ|1702859400|712.4125715291|713.2676088604|712.4124582435|713.2527379957
2023-12-18 00:45:00|DTZ|1702860300|713.2527556023|715.4223746162|713.252509636|715.3942534349
2023-12-18 01:00:00|DTZ|1702861200|715.3942534349|715.4287138287|715.317241385|715.3292895761
2023-12-18 01:15:00|DTZ|1702862100|715.3292895761|717.8644387405|715.3292604365|717.8626188823
2023-12-18 01:30:00|DTZ|1702863000|717.8626297983|717.975468225|717.1023521139|717.1023521139
2023-12-18 01:45:00|DTZ|1702863900|717.1023341871|717.1036652284|711.4225398802|711.4225398802
2023-12-18 02:00:00|DTZ|1702864800|711.4225398802|711.4225398802|709.0848694347|709.0848694347
2023-12-18 02:15:00|DTZ|1702865700|709.057802982|709.057802982|706.0578862421|706.0578862421
2023-12-18 02:30:00|DTZ|1702866600|706.0578862421|706.0578862421|704.3905698808|704.3905698808
2023-12-18 02:45:00|DTZ|1702867500|704.3905169985|704.3905169985|700.3049313574|700.3049313574
2023-12-18 03:00:00|DTZ|1702868400|700.3049313574|700.3049313574|695.0592685718|695.0592685718
2023-12-18 03:15:00|DTZ|1702869300|695.0128794227|695.0128794227|693.3945756702|693.3945756702
2023-12-18 03:30:00|DTZ|1702870200|693.3945756702|694.4675732061|693.3941955684|694.4208063678
2023-12-18 03:45:00|DTZ|1702871100|694.4239470914|695.0958522527|694.3425825633|694.7064677468
2023-12-18 04:00:00|DTZ|1702872000|694.7064707379|696.3100399193|694.7062653505|696.3100399193
2023-12-18 04:15:00|DTZ|1702872900|696.3101685925|697.2139494933|696.3101685925|697.2139494933
2023-12-18 04:30:00|DTZ|1702873800|697.2139494933|697.8874218436|697.2139494933|697.8840650622
2023-12-18 04:45:00|DTZ|1702874700|697.8846917803|698.1985905308|697.8039002429|698.0588963201
2023-12-18 05:00:00|DTZ|1702875600|698.0588963201|698.9945100376|697.9284366107|697.9286352265
2023-12-18 05:15:00|DTZ|1702876500|697.928634824|698.0211388964|697.2049034905|697.2049077635
2023-12-18 05:30:00|DTZ|1702877400|697.2048927998|697.2048927998|696.3190951718|696.3226231403
2023-12-18 05:45:00|DTZ|1702878300|696.3226231403|696.3547827297|695.2145997783|695.2145997783
2023-12-18 06:00:00|DTZ|1702879200|695.2146198508|695.2146198508|691.8255400498|691.8255400498
2023-12-18 06:15:00|DTZ|1702880100|691.8103556088|691.8103556088|690.6512358179|690.6512358179
2023-12-18 06:30:00|DTZ|1702881000|690.6511277925|690.6511277925|689.6667291262|689.7186621774
2023-12-18 06:45:00|DTZ|1702881900|689.7183435657|689.8643258728|689.5348239321|689.8355213009
2023-12-18 07:00:00|DTZ|1702882800|689.8356706835|689.8357310379|689.4941139916|689.5600340251
2023-12-18 07:15:00|DTZ|1702883700|689.5602065368|690.0628211547|689.2786813006|689.3440219717
2023-12-18 07:30:00|DTZ|1702884600|689.3440436517|692.7908452913|689.3390051628|692.790843004
2023-12-18 07:45:00|DTZ|1702885500|692.7908517472|693.5741238461|692.7906589837|693.2373070264
2023-12-18 08:00:00|DTZ|1702886400|693.2373070264|693.2374439018|690.2581384154|690.2581384154
2023-12-18 08:15:00|DTZ|1702887300|690.2581521958|690.2581521958|684.7538237237|684.8742087841
2023-12-18 08:30:00|DTZ|1702888200|684.8742087841|684.8742087841|684.0890766431|684.0890766431
2023-12-18 08:45:00|DTZ|1702889100|684.0886526468|684.0886672234|682.890989029|682.8915423021
2023-12-18 09:00:00|DTZ|1702890000|682.8915052653|682.8918805529|681.3015247617|681.9356315901
2023-12-18 09:15:00|DTZ|1702890900|681.9356315901|684.3409887199|681.0918441713|684.3409887199
2023-12-18 09:30:00|DTZ|1702891800|684.3386242805|684.6896815785|678.8362784554|678.8362784554
2023-12-18 09:45:00|DTZ|1702892700|678.8362112362|678.8362112362|677.9018521222|677.9018521222
2023-12-18 10:00:00|DTZ|1702893600|677.8998833909|677.8998833909|676.8074788988|676.8074788988
2023-12-18 10:15:00|DTZ|1702894500|676.8073452383|676.8073528787|674.9143238599|674.9143238599
2023-12-18 10:30:00|DTZ|1702895400|674.9064175863|674.9064175863|670.7516772867|670.7516772867
2023-12-18 10:45:00|DTZ|1702896300|670.7398408629|670.7398408629|663.7159662079|663.7159662079
2023-12-18 11:00:00|DTZ|1702897200|663.7158706064|663.7158706064|663.1601673368|663.1601673368
2023-12-18 11:15:00|DTZ|1702898100|663.1601673368|663.1676328561|662.3000604185|662.6979599127
2023-12-18 11:30:00|DTZ|1702899000|662.6986946683|663.348520609|662.6263489477|662.9303981274
2023-12-18 11:45:00|DTZ|1702899900|662.9303399421|669.3163183298|662.922513659|669.3163183298
2023-12-18 12:00:00|DTZ|1702900800|669.3955391035|671.1173167613|669.3955391035|671.1173167613
2023-12-18 12:15:00|DTZ|1702901700|671.1173167613|673.2867681981|671.1173167613|673.2867681981
2023-12-18 12:30:00|DTZ|1702902600|673.2867681981|673.3095619989|672.1534106355|672.3402140758
2023-12-18 12:45:00|DTZ|1702903500|672.3402140758|672.5711570365|672.267650853|672.5542422886
2023-12-18 13:00:00|DTZ|1702904400|672.5542422886|672.5669617392|672.163807505|672.163807505
2023-12-18 13:15:00|DTZ|1702905300|672.163807505|672.4720711906|672.0306184565|672.4720711906
2023-12-18 13:30:00|DTZ|1702906200|672.4720795467|675.7692210529|672.4720795467|675.7692210529
2023-12-18 13:45:00|DTZ|1702907100|675.7692234269|678.2882756192|675.7692234269|678.2882756192
2023-12-18 14:00:00|DTZ|1702908000|678.2882811653|679.7975500635|678.2882811653|679.7975500635
2023-12-18 14:15:00|DTZ|1702908900|679.7975500635|681.2118558808|679.7975500635|681.2118558808
2023-12-18 14:30:00|DTZ|1702909800|681.2116541827|683.0456558708|681.2116541827|683.0456558708
2023-12-18 14:45:00|DTZ|1702910700|683.045869397|684.3113039197|683.045869397|684.3112950775
2023-12-18 15:00:00|DTZ|1702911600|684.3112950775|684.6317185984|684.2835722813|684.5665774423
2023-12-18 15:15:00|DTZ|1702912500|684.567227828|685.3955627043|684.5609338496|685.3955627043
2023-12-18 15:30:00|DTZ|1702913400|685.3967296064|685.7948269814|683.9121259738|683.9121259738
2023-12-18 15:45:00|DTZ|1702914300|683.9119304123|683.9119304123|683.3258646529|683.3258646529
2023-12-18 16:00:00|DTZ|1702915200|683.3257253845|683.5475408605|683.3181105682|683.401259535
2023-12-18 16:15:00|DTZ|1702916100|683.401400899|683.401400899|680.1582363989|680.1582363989
2023-12-18 16:30:00|DTZ|1702917000|680.1530070566|680.1530070566|679.677465595|680.1035706273
2023-12-18 16:45:00|DTZ|1702917900|680.1035773991|680.1037359319|679.7671333877|679.7828334227
2023-12-18 17:00:00|DTZ|1702918800|679.7828401989|679.8016209859|679.3503145917|679.3933724411
2023-12-18 17:15:00|DTZ|1702919700|679.3933724411|681.5718395241|679.2957241704|681.5718395241
2023-12-18 17:30:00|DTZ|1702920600|681.5718878166|683.3603640336|681.5718878166|683.3602391242
2023-12-18 17:45:00|DTZ|1702921500|683.360760924|683.5686434021|683.360447024|683.5406681716
2023-12-18 18:00:00|DTZ|1702922400|683.5406681716|684.5208566761|683.5406681716|684.0357899056
2023-12-18 18:15:00|DTZ|1702923300|684.0357899056|684.0364291667|683.0137855136|683.0147783425
2023-12-18 18:30:00|DTZ|1702924200|683.0146940499|683.0146940499|682.3174885758|682.3362288415
2023-12-18 18:45:00|DTZ|1702925100|682.3369124594|682.3369124594|681.8374318855|681.8431235172
2023-12-18 19:00:00|DTZ|1702926000|681.8431235172|681.8432033575|681.3126537521|681.409204291
2023-12-18 19:15:00|DTZ|1702926900|681.4091275007|681.9060242819|681.3880662483|681.9060242819
2023-12-18 19:30:00|DTZ|1702927800|681.9061068487|683.3145853102|681.9061068487|683.2437803372
2023-12-18 19:45:00|DTZ|1702928700|683.2437803372|683.9761535047|683.2437803372|683.9729096331
2023-12-18 20:00:00|DTZ|1702929600|683.9728807472|684.4156096476|683.9727780047|684.4131135969
2023-12-18 20:15:00|DTZ|1702930500|684.4131154191|685.0628568236|684.2957594047|684.2957594047
2023-12-18 20:30:00|DTZ|1702931400|684.2947236277|684.3929524881|684.0861341306|684.0865099135
2023-12-18 20:45:00|DTZ|1702932300|684.0865099135|684.0865099135|682.6427968936|682.6767033387
2023-12-18 21:00:00|DTZ|1702933200|682.6767033387|684.0998420155|682.6766579528|684.0998420155
2023-12-18 21:15:00|DTZ|1702934100|684.0998669052|687.4956464166|684.0998669052|687.4956464166
2023-12-18 21:30:00|DTZ|1702935000|687.4968602582|692.9554870161|687.4968602582|692.9554870161
2023-12-18 21:45:00|DTZ|1702935900|692.956142731|693.6137590453|692.956142731|693.6137590453
2023-12-18 22:00:00|DTZ|1702936800|693.6137590453|698.8567420106|693.6137590453|698.8567403215
2023-12-18 22:15:00|DTZ|1702937700|698.8567403215|699.3139426846|698.8567403215|699.3139426846
2023-12-18 22:30:00|DTZ|1702938600|699.313946586|700.2233389625|699.313946586|700.2233389625
2023-12-18 22:45:00|DTZ|1702939500|700.2242080922|700.707285026|700.2242080922|700.7039979609
2023-12-18 23:00:00|DTZ|1702940400|700.7039979609|700.7572525858|696.686135975|697.7002676845
2023-12-18 23:15:00|DTZ|1702941300|697.7003007407|698.6503829773|697.6873658749|698.6498298458
2023-12-18 23:30:00|DTZ|1702942200|698.6503766871|700.4810116923|698.6503766871|700.4810116923
2023-12-18 23:45:00|DTZ|1702943100|700.4810179306|701.4565214054|700.4810179306|701.4565214054
2023-12-19 00:00:00|DTZ|1702944000|701.4565249525|702.0014822958|701.4565249525|702.0014822958
2023-12-19 00:15:00|DTZ|1702944900|702.0014822958|704.2345496372|702.0014822958|704.1941978008
2023-12-19 00:30:00|DTZ|1702945800|704.1942134245|705.0663138146|704.1941915119|705.0663138146
2023-12-19 00:45:00|DTZ|1702946700|705.0663138146|706.360865559|705.0656801097|706.360785882
2023-12-19 01:00:00|DTZ|1702947600|706.360785882|707.0264194047|706.360785882|707.0264194047
2023-12-19 01:15:00|DTZ|1702948500|707.0264194047|710.1352563728|707.0230187385|710.1352563728
2023-12-19 01:30:00|DTZ|1702949400|710.1352563728|712.3681545108|710.1352563728|712.3681545108
2023-12-19 01:45:00|DTZ|1702950300|712.3681545108|713.2390228761|712.3681545108|713.2390228761
2023-12-19 02:00:00|DTZ|1702951200|713.2390933526|715.9743199964|712.7334293573|715.9741095156
2023-12-19 02:15:00|DTZ|1702952100|715.9736848981|716.2258170011|715.7150564013|716.224201062
2023-12-19 02:30:00|DTZ|1702953000|716.2242221167|716.7971681663|716.0273500009|716.7971681663
2023-12-19 02:45:00|DTZ|1702953900|717.1308539432|717.3359556976|717.0440586169|717.2803394511
2023-12-19 03:00:00|DTZ|1702954800|717.2804382507|719.0533537165|717.2735977178|718.7735537716
2023-12-19 03:15:00|DTZ|1702955700|718.7816996959|718.7816996959|718.4089416331|718.4667420947
2023-12-19 03:30:00|DTZ|1702956600|718.4667420947|720.948880157|718.4320483613|720.948880157
2023-12-19 03:45:00|DTZ|1702957500|720.948880157|721.1008896272|719.9569414079|719.9951064347
2023-12-19 04:00:00|DTZ|1702958400|719.9951693858|720.8608963987|719.9222365465|720.1280573044
2023-12-19 04:15:00|DTZ|1702959300|720.1416580698|720.1599061846|719.7018731713|719.886143145
2023-12-19 04:30:00|DTZ|1702960200|719.886143145|720.2246163353|719.6409192582|719.6409192582
2023-12-19 04:45:00|DTZ|1702961100|719.6409192582|719.9738849212|719.5849956849|719.5966403541
2023-12-19 05:00:00|DTZ|1702962000|719.5966389899|720.2108861333|719.5962555284|720.2108861333
2023-12-19 05:15:00|DTZ|1702962900|720.2108861333|720.2109415448|719.8580679606|719.8913507307
2023-12-19 05:30:00|DTZ|1702963800|719.8907470972|720.132853483|719.3446901212|720.10592331
2023-12-19 05:45:00|DTZ|1702964700|720.1059399567|722.398679112|720.1059399567|722.398679112
2023-12-19 06:00:00|DTZ|1702965600|722.398679112|723.0387835624|722.398679112|723.0387835624
2023-12-19 06:15:00|DTZ|1702966500|723.0388225431|723.9305691206|723.0379274316|723.3334839629
2023-12-19 06:30:00|DTZ|1702967400|723.3344638167|723.3441742969|721.8822839894|721.9380940537
2023-12-19 06:45:00|DTZ|1702968300|721.9380940537|721.9410203148|720.3870502372|720.3870502372
2023-12-19 07:00:00|DTZ|1702969200|720.3869718776|720.3869718776|719.1329470092|720.0787368703
2023-12-19 07:15:00|DTZ|1702970100|720.0787368703|720.9047289246|720.031898367|720.9047289246
2023-12-19 07:30:00|DTZ|1702971000|720.9047289246|722.4621129914|720.9047269895|722.4485921476
2023-12-19 07:45:00|DTZ|1702971900|722.4486136251|722.6171374435|722.4486136251|722.6030023569
2023-12-19 08:00:00|DTZ|1702972800|722.6017202802|722.8440768364|722.545300388|722.8316356972
2023-12-19 08:15:00|DTZ|1702973700|722.8316356972|723.565524838|722.8316356972|723.5066917475
2023-12-19 08:30:00|DTZ|1702974600|723.5066917475|723.8778910337|723.5065937354|723.8778910337
2023-12-19 08:45:00|DTZ|1702975500|723.877899129|724.733825191|723.877899129|724.7306915975
2023-12-19 09:00:00|DTZ|1702976400|724.7297544841|725.033782282|723.9198164612|723.9198202448
2023-12-19 09:15:00|DTZ|1702977300|723.9198202448|724.0012194177|721.9341245225|721.9514223623
2023-12-19 09:30:00|DTZ|1702978200|721.9566905209|721.9777248451|721.3526205996|721.3526205996
2023-12-19 09:45:00|DTZ|1702979100|721.3524628378|721.3524628378|720.654812912|720.654812912
2023-12-19 10:00:00|DTZ|1702980000|720.6548105958|720.6548105958|720.1512254113|720.5845328129
2023-12-19 10:15:00|DTZ|1702980900|720.5845328129|720.5845328129|720.2540283049|720.3060211443
2023-12-19 10:30:00|DTZ|1702981800|720.2739556963|720.2739556963|718.71431032|718.717687321
2023-12-19 10:45:00|DTZ|1702982700|718.7177001651|719.7405181114|718.686342738|719.7405181114
2023-12-19 11:00:00|DTZ|1702983600|719.7405762724|719.9948962144|719.6724856889|719.7919038948
2023-12-19 11:15:00|DTZ|1702984500|719.7919038948|722.8768939161|719.7919038948|722.8234647688
2023-12-19 11:30:00|DTZ|1702985400|722.8234647688|722.9990605451|722.8234647688|722.9990605451
2023-12-19 11:45:00|DTZ|1702986300|722.9990720612|727.452239989|722.7296967158|726.0021931699
2023-12-19 12:00:00|DTZ|1702987200|726.0014259849|726.0014259849|725.4741023447|725.4741023447
2023-12-19 12:15:00|DTZ|1702988100|725.4739553263|725.5804187084|724.5703993428|724.6606571676
2023-12-19 12:30:00|DTZ|1702989000|724.6615916048|724.67013497|724.0199209179|724.022966807
2023-12-19 12:45:00|DTZ|1702989900|724.022966807|724.0230257316|721.1970779464|721.3638843881
2023-12-19 13:00:00|DTZ|1702990800|721.3647508205|721.4113647535|718.6898367961|718.6898367961
2023-12-19 13:15:00|DTZ|1702991700|718.687683461|718.687683461|717.7616776347|717.7616776347
2023-12-19 13:30:00|DTZ|1702992600|717.7148061631|717.7148082398|716.854748033|716.8559062142
2023-12-19 13:45:00|DTZ|1702993500|716.8720149234|717.1260892094|716.7349438046|717.0988357443
2023-12-19 14:00:00|DTZ|1702994400|717.0988357443|717.0988357443|716.3175779587|716.9435039506
2023-12-19 14:15:00|DTZ|1702995300|716.9435039506|716.9435583448|713.1904190122|713.1904190122
2023-12-19 14:30:00|DTZ|1702996200|713.1460366076|713.1460366076|711.4664436081|711.4664436081
2023-12-19 14:45:00|DTZ|1702997100|711.7349876971|712.1602157518|711.7349876971|712.0367971301
2023-12-19 15:00:00|DTZ|1702998000|712.0423780046|712.0627648291|711.5540008429|711.5540008429
2023-12-19 15:15:00|DTZ|1702998900|711.5540045992|711.5540045992|710.5513527465|711.0994403968
2023-12-19 15:30:00|DTZ|1702999800|711.1242007107|713.3671327273|711.1242007107|713.3570011147
2023-12-19 15:45:00|DTZ|1703000700|713.3205069367|713.9641999365|713.2252856193|713.8018276298
2023-12-19 16:00:00|DTZ|1703001600|713.8297410153|715.0038745685|713.793998771|714.9812342967
2023-12-19 16:15:00|DTZ|1703002500|714.9812342967|715.359916902|714.4435792289|715.359916902
2023-12-19 16:30:00|DTZ|1703003400|715.3600110009|715.8856661638|715.3600110009|715.7099368412
2023-12-19 16:45:00|DTZ|1703004300|715.7099368412|715.7099368412|712.5847474657|712.6257664846
2023-12-19 17:00:00|DTZ|1703005200|712.6363790273|712.7102490831|712.5258602265|712.5265597129
2023-12-19 17:15:00|DTZ|1703006100|712.520146598|712.940763183|710.8686714757|710.8686714757
2023-12-19 17:30:00|DTZ|1703007000|710.8591343235|710.8591343235|707.9604692588|707.9604692588
2023-12-19 17:45:00|DTZ|1703007900|707.9604692588|707.9604692588|706.5625642319|706.5627470724
2023-12-19 18:00:00|DTZ|1703008800|706.5627470724|706.5627485583|704.5064042498|704.5064042498
2023-12-19 18:15:00|DTZ|1703009700|704.4202002332|704.4202002332|702.2431603361|702.2431603361
2023-12-19 18:30:00|DTZ|1703010600|702.2431247747|702.2431247747|701.0255119374|701.0389149315
2023-12-19 18:45:00|DTZ|1703011500|701.0389149315|701.0956363172|700.8131693583|701.0955533812
2023-12-19 19:00:00|DTZ|1703012400|701.095534637|701.1581657674|700.8907462551|701.1581657674
2023-12-19 19:15:00|DTZ|1703013300|701.1581657674|704.2750474436|701.1581657674|704.2750474436
2023-12-19 19:30:00|DTZ|1703014200|704.2751455642|705.4231011767|704.2751455642|705.4231011767
2023-12-19 19:45:00|DTZ|1703015100|705.4231011767|706.9519919626|705.4227411969|706.9519919626
2023-12-19 20:00:00|DTZ|1703016000|706.9519998248|706.9523747135|706.9053831811|706.9103133237
2023-12-19 20:15:00|DTZ|1703016900|706.9103133237|707.2216829087|706.7727107038|707.212281454
2023-12-19 20:30:00|DTZ|1703017800|707.212281454|707.702241076|707.212281454|707.4170803151
2023-12-19 20:45:00|DTZ|1703018700|707.4170583031|707.4170583031|704.9266495336|704.9266495336
2023-12-19 21:00:00|DTZ|1703019600|704.9266495336|704.9391999377|704.1128845225|704.1128845225
2023-12-19 21:15:00|DTZ|1703020500|704.1127438732|704.1127438732|703.6063717671|703.7032503358
2023-12-19 21:30:00|DTZ|1703021400|703.7031569926|703.7031569926|702.3123087242|702.3287849161
2023-12-19 21:45:00|DTZ|1703022300|702.3287373705|704.2397018194|702.0236124969|704.2396649818
2023-12-19 22:00:00|DTZ|1703023200|704.2396649818|705.2825858761|704.2396649818|705.2825858761
2023-12-19 22:15:00|DTZ|1703024100|705.2826111187|705.318018658|704.9120830398|705.0849906846
2023-12-19 22:30:00|DTZ|1703025000|705.0849882018|705.1013014624|704.9803655065|704.9803655065
2023-12-19 22:45:00|DTZ|1703025900|704.9803102746|704.9805625572|701.7457901834|701.7457901834
2023-12-19 23:00:00|DTZ|1703026800|701.7457901834|701.7457901834|701.0064882278|701.0064882278
2023-12-19 23:15:00|DTZ|1703027700|701.0064882278|701.1059674783|700.0176803037|700.0176803037
2023-12-19 23:30:00|DTZ|1703028600|700.0135934423|700.0136447918|699.719517484|699.7453052029
2023-12-19 23:45:00|DTZ|1703029500|699.7453052029|699.9207020212|699.6700993535|699.771391432
2023-12-20 00:00:00|DTZ|1703030400|699.771391432|699.8055188572|698.9723487625|699.0301406748
2023-12-20 00:15:00|DTZ|1703031300|699.0309051328|699.5446963579|699.0309051328|699.5435590644
2023-12-20 00:30:00|DTZ|1703032200|699.5435869371|700.7452116557|699.5435869371|700.7452116557
2023-12-20 00:45:00|DTZ|1703033100|700.7452256935|701.3994284518|700.7452256935|701.3994284518
2023-12-20 01:00:00|DTZ|1703034000|701.3994441327|704.0035394147|701.3994441327|703.9963825448
2023-12-20 01:15:00|DTZ|1703034900|703.996260219|707.4771713484|703.996260219|707.4771713484
2023-12-20 01:30:00|DTZ|1703035800|707.4771561518|708.5336074633|707.4771561518|708.5327651681
2023-12-20 01:45:00|DTZ|1703036700|708.5328005249|708.5618378748|708.2195357384|708.2201753386
2023-12-20 02:00:00|DTZ|1703037600|708.2201899969|708.2201899969|707.4395714543|707.4395714543
2023-12-20 02:15:00|DTZ|1703038500|707.4392717805|707.4392717805|705.2240701018|705.2240701018
2023-12-20 02:30:00|DTZ|1703039400|705.2240701018|705.2240701018|701.932747287|701.9426541064
2023-12-20 02:45:00|DTZ|1703040300|701.9162174844|702.6318660488|701.9074586728|702.6202306798
2023-12-20 03:00:00|DTZ|1703041200|702.6202065645|703.2895816716|702.582618969|703.2661639413
2023-12-20 03:15:00|DTZ|1703042100|703.2661639413|704.531925225|703.2661639413|704.531925225
2023-12-20 03:30:00|DTZ|1703043000|704.5321250004|706.6083311382|704.5321250004|706.5727558525
2023-12-20 03:45:00|DTZ|1703043900|706.5728417889|706.6871022203|706.2457672696|706.2689819691
2023-12-20 04:00:00|DTZ|1703044800|706.2688763542|706.6131332439|706.268821774|706.6131332439
2023-12-20 04:15:00|DTZ|1703045700|706.6129891826|706.806046651|706.1546369216|706.157552071
2023-12-20 04:30:00|DTZ|1703046600|706.1577973761|706.9351297824|706.1577973761|706.9351297824
2023-12-20 04:45:00|DTZ|1703047500|706.9351297824|709.2713517509|706.9351297824|709.2713517509
2023-12-20 05:00:00|DTZ|1703048400|709.2713517509|710.8083630309|709.2700725524|710.8081935867
2023-12-20 05:15:00|DTZ|1703049300|710.8081935867|711.6475389416|710.6861539402|711.2416443415
2023-12-20 05:30:00|DTZ|1703050200|711.2416443415|711.7562073072|711.2262934732|711.6681279777
2023-12-20 05:45:00|DTZ|1703051100|711.6681204636|711.6682424542|710.1804003735|710.180407766
2023-12-20 06:00:00|DTZ|1703052000|710.1803600108|710.1803600108|709.793303232|709.9093090232
2023-12-20 06:15:00|DTZ|1703052900|709.9092899476|709.9635112191|709.5436859375|709.7790906597
2023-12-20 06:30:00|DTZ|1703053800|709.7790906597|710.7667350479|709.7790906597|710.7667350479
2023-12-20 06:45:00|DTZ|1703054700|710.7667350479|712.3946388811|710.7667350479|712.3698966079
2023-12-20 07:00:00|DTZ|1703055600|712.3698966079|712.8312809777|712.3418345611|712.7612302335
2023-12-20 07:15:00|DTZ|1703056500|712.7611215283|712.9271818619|712.235337786|712.239188888
2023-12-20 07:30:00|DTZ|1703057400|712.239188888|712.239188888|711.4380374902|711.4380374902
2023-12-20 07:45:00|DTZ|1703058300|711.4380386416|711.4380386416|707.6664736124|707.6664736124
2023-12-20 08:00:00|DTZ|1703059200|707.6667599086|707.906250338|707.6242286007|707.906250338
2023-12-20 08:15:00|DTZ|1703060100|707.9060534587|709.5326752528|707.9060534587|709.5285352511
2023-12-20 08:30:00|DTZ|1703061000|709.528522289|709.721796389|709.526886503|709.7217894545
2023-12-20 08:45:00|DTZ|1703061900|709.721972519|712.2376108651|709.721972519|712.2376108651
2023-12-20 09:00:00|DTZ|1703062800|712.2433511657|713.1710793176|712.2433511657|713.1710793176
2023-12-20 09:15:00|DTZ|1703063700|713.1710793176|715.2526288818|713.1710793176|715.2526288818
2023-12-20 09:30:00|DTZ|1703064600|715.2526288818|717.0403704018|715.2526288818|717.0403704018
2023-12-20 09:45:00|DTZ|1703065500|717.0361813412|717.9355456989|717.0361813412|717.9355456989
2023-12-20 10:00:00|DTZ|1703066400|717.9355456989|718.9967277822|717.9355456989|718.9949044964
2023-12-20 10:15:00|DTZ|1703067300|718.9949044964|719.3781765009|718.9808014153|719.3781765009
2023-12-20 10:30:00|DTZ|1703068200|719.3781765009|719.3803625379|718.6194900716|718.6194900716
2023-12-20 10:45:00|DTZ|1703069100|718.6194900716|718.6195403228|718.0014294687|718.0014472266
2023-12-20 11:00:00|DTZ|1703070000|718.0012137158|718.0012137158|717.5554732209|717.5554732209
2023-12-20 11:15:00|DTZ|1703070900|717.5554732209|717.5554732209|716.7908104898|716.7908104898
2023-12-20 11:30:00|DTZ|1703071800|716.7908104898|717.0216100397|716.7520304609|716.8885830483
2023-12-20 11:45:00|DTZ|1703072700|716.8880924146|716.8976697626|716.2344127437|716.2344127437
2023-12-20 12:00:00|DTZ|1703073600|716.235455423|716.235455423|716.0901644234|716.1793941483
2023-12-20 12:15:00|DTZ|1703074500|716.1795685944|717.744302513|716.0496757589|717.7122301466
2023-12-20 12:30:00|DTZ|1703075400|717.7121647442|720.3596308885|717.7121647442|720.3596308885
2023-12-20 12:45:00|DTZ|1703076300|720.3596308885|723.4067361863|720.3596308885|723.4067361863
2023-12-20 13:00:00|DTZ|1703077200|723.4141416266|723.6428903563|723.3869996928|723.6389421306
2023-12-20 13:15:00|DTZ|1703078100|723.6390123577|724.4031368615|723.6389108449|724.4031368615
2023-12-20 13:30:00|DTZ|1703079000|724.403506871|726.3285209514|724.3513859698|726.3187557581
2023-12-20 13:45:00|DTZ|1703079900|726.3188291356|726.675714635|726.310271296|726.3973696769
2023-12-20 14:00:00|DTZ|1703080800|726.3971480254|730.2005935768|726.3946825371|730.2005935768
2023-12-20 14:15:00|DTZ|1703081700|730.2005935768|732.3873903578|730.200539716|732.3873903578
2023-12-20 14:30:00|DTZ|1703082600|732.3873903578|734.7549182396|732.3873903578|734.7549182396
2023-12-20 14:45:00|DTZ|1703083500|734.837165011|737.5065614115|734.837165011|737.4775298857
2023-12-20 15:00:00|DTZ|1703084400|737.4775507915|738.4370358815|737.4775507915|738.3872187802
2023-12-20 15:15:00|DTZ|1703085300|738.3872187802|738.3926184004|736.8638682297|737.020916533
2023-12-20 15:30:00|DTZ|1703086200|737.0209117234|738.7096070933|736.8327402188|738.7092320655
2023-12-20 15:45:00|DTZ|1703087100|738.7059394863|739.7682890216|738.5727567519|739.7682890216
2023-12-20 16:00:00|DTZ|1703088000|739.7696693671|740.8188633463|739.7675608972|740.8188633463
2023-12-20 16:15:00|DTZ|1703088900|740.8221758701|741.7068523195|740.7943220574|741.5949247685
2023-12-20 16:30:00|DTZ|1703089800|741.5962857946|742.1949953822|741.5951460547|742.1089547373
2023-12-20 16:45:00|DTZ|1703090700|742.1089547373|744.0130476368|742.1089547373|744.0130476368
2023-12-20 17:00:00|DTZ|1703091600|744.0130474142|744.1924327755|743.8046255807|743.8743702623
2023-12-20 17:15:00|DTZ|1703092500|743.8743702623|745.1639215309|743.655027251|745.1639215309
2023-12-20 17:30:00|DTZ|1703093400|745.1639215309|745.9079745953|745.1239012519|745.9079745953
2023-12-20 17:45:00|DTZ|1703094300|745.9079684605|746.0751904168|745.9079684605|746.0726526139
2023-12-20 18:00:00|DTZ|1703095200|746.0726547598|746.784813135|746.0587867044|746.784813135
2023-12-20 18:15:00|DTZ|1703096100|746.784813135|747.3817432885|746.784813135|747.2151181142
2023-12-20 18:30:00|DTZ|1703097000|747.2151181142|747.2656262864|746.548821486|746.990067315
2023-12-20 18:45:00|DTZ|1703097900|746.9900822301|747.9818767192|746.6680217647|747.7920709884
2023-12-20 19:00:00|DTZ|1703098800|747.7920680013|747.7920680013|746.896086561|746.896086561
2023-12-20 19:15:00|DTZ|1703099700|746.8960906696|746.9069437262|746.4588174377|746.4589275393
2023-12-20 19:30:00|DTZ|1703100600|746.4589175041|746.5177671335|746.3185849959|746.3185849959
2023-12-20 19:45:00|DTZ|1703101500|746.3185879808|746.3357585789|743.6319175732|743.6319175732
2023-12-20 20:00:00|DTZ|1703102400|743.6319434342|743.6319434342|741.8943956114|741.8943956114
2023-12-20 20:15:00|DTZ|1703103300|741.8943956114|741.8943956114|736.2442497292|736.2630763404
2023-12-20 20:30:00|DTZ|1703104200|736.263045966|736.3770373832|735.8500104191|735.8500104191
2023-12-20 20:45:00|DTZ|1703105100|735.8499634524|735.9054880838|735.6562532874|735.6563732991
2023-12-20 21:00:00|DTZ|1703106000|735.6563618933|735.6598242353|734.6207121301|734.6207121301
2023-12-20 21:15:00|DTZ|1703106900|734.6207121301|734.6207121301|733.963653846|734.5450120128
2023-12-20 21:30:00|DTZ|1703107800|734.5450349418|734.5450349418|733.8346581015|733.854577854
2023-12-20 21:45:00|DTZ|1703108700|733.8545873725|733.8550444187|732.4584706487|732.519545645
2023-12-20 22:00:00|DTZ|1703109600|732.5195406981|732.6168075747|731.9227405676|732.1148869633
2023-12-20 22:15:00|DTZ|1703110500|732.1149306467|732.759448774|732.0816496461|732.7442537361
2023-12-20 22:30:00|DTZ|1703111400|732.7442537361|733.2789461094|732.7260724517|733.2788515456
2023-12-20 22:45:00|DTZ|1703112300|733.2788593312|734.3162573393|733.2779597701|734.3162573393
2023-12-20 23:00:00|DTZ|1703113200|734.3162573393|736.6169173712|734.3162573393|736.6169173712
2023-12-20 23:15:00|DTZ|1703114100|736.6169723437|737.7544537014|736.6169723437|736.9408258845
2023-12-20 23:30:00|DTZ|1703115000|736.9408264563|736.9408506689|736.5064724313|736.5395702286
2023-12-20 23:45:00|DTZ|1703115900|736.5395702286|736.5470757912|736.2325725221|736.2645382993
2023-12-21 00:00:00|DTZ|1703116800|736.2645198945|736.264691893|735.8871047457|735.8871047457
2023-12-21 00:15:00|DTZ|1703117700|735.8871047457|736.7522965601|735.8871047457|736.7522921781
2023-12-21 00:30:00|DTZ|1703118600|736.7522921781|738.1482967366|736.7522921781|737.8125400748
2023-12-21 00:45:00|DTZ|1703119500|737.8125887065|738.0496990037|737.7454529251|738.0496990037
2023-12-21 01:00:00|DTZ|1703120400|738.0496990037|739.218757199|738.0496990037|739.218757199
2023-12-21 01:15:00|DTZ|1703121300|739.218757199|739.5666137506|738.9708151285|739.2496336934
2023-12-21 01:30:00|DTZ|1703122200|739.2496232457|740.2777624913|739.2263393899|740.2777624913
2023-12-21 01:45:00|DTZ|1703123100|740.2777624913|740.2777624913|739.6808835583|739.6809877694
2023-12-21 02:00:00|DTZ|1703124000|739.6809877694|739.7498036515|739.288462969|739.7423707154
2023-12-21 02:15:00|DTZ|1703124900|739.7423707154|739.8045163749|739.0431874526|739.3047677582
2023-12-21 02:30:00|DTZ|1703125800|739.3047741407|739.809383571|738.736338712|738.736338712
2023-12-21 02:45:00|DTZ|1703126700|738.736338712|740.431941517|738.736338712|740.1132880406
2023-12-21 03:00:00|DTZ|1703127600|740.1132922067|740.5098255321|740.1132922067|740.5003114674
2023-12-21 03:15:00|DTZ|1703128500|740.5003114674|741.5470758891|740.5003114674|741.5470758891
2023-12-21 03:30:00|DTZ|1703129400|741.5470840144|742.3413385598|741.5470840144|742.3411754214
2023-12-21 03:45:00|DTZ|1703130300|742.3486310001|744.4388448804|742.3486310001|744.4147130836
2023-12-21 04:00:00|DTZ|1703131200|744.4145604714|745.0939378377|744.414524389|745.0482443226
2023-12-21 04:15:00|DTZ|1703132100|745.0482898207|746.1042567815|745.0482898207|746.1042567815
2023-12-21 04:30:00|DTZ|1703133000|746.1076996567|746.3085178679|746.0993736226|746.2649526882
2023-12-21 04:45:00|DTZ|1703133900|746.2638596572|746.448047967|746.2638596572|746.3488678905
2023-12-21 05:00:00|DTZ|1703134800|746.3488678905|746.5659260744|746.3483440427|746.5631189517
2023-12-21 05:15:00|DTZ|1703135700|746.5631189517|746.6400721338|744.7356996175|744.7412963851
2023-12-21 05:30:00|DTZ|1703136600|744.7411914634|744.7411914634|742.567468161|742.567468161
2023-12-21 05:45:00|DTZ|1703137500|742.5672652967|742.5999480478|741.6484904599|741.6519571136
2023-12-21 06:00:00|DTZ|1703138400|741.6519571136|741.6519571136|740.0039901597|740.0039901597
2023-12-21 06:15:00|DTZ|1703139300|740.0039276876|740.0039276876|738.3089209284|738.3089209284
2023-12-21 06:30:00|DTZ|1703140200|738.3089209284|738.3089668837|736.6551571307|736.656150789
2023-12-21 06:45:00|DTZ|1703141100|736.656088687|736.6561636059|736.4527368769|736.4842970368
2023-12-21 07:00:00|DTZ|1703142000|736.4839977761|736.6671662514|736.016774782|736.2034679573
2023-12-21 07:15:00|DTZ|1703142900|736.2034460607|737.1628173915|735.9687068497|737.1628173915
2023-12-21 07:30:00|DTZ|1703143800|737.1628173915|737.4931620925|737.0520222356|737.4931239185
2023-12-21 07:45:00|DTZ|1703144700|737.4868978946|737.4869218749|737.182559225|737.1852651115
2023-12-21 08:00:00|DTZ|1703145600|737.1845013751|737.1845388622|737.0014464022|737.0014464022
2023-12-21 08:15:00|DTZ|1703146500|737.0014464022|737.7267715212|736.3159314067|736.3159314067
2023-12-21 08:30:00|DTZ|1703147400|736.3159069568|736.7148434128|736.1461416053|736.1461416053
2023-12-21 08:45:00|DTZ|1703148300|736.1460602969|736.6423403846|736.1128174471|736.4661278842
2023-12-21 09:00:00|DTZ|1703149200|736.4661278842|737.2610568814|736.4655048743|736.9830616105
2023-12-21 09:15:00|DTZ|1703150100|736.9830616105|737.0807940654|736.9242061154|736.9784648519
2023-12-21 09:30:00|DTZ|1703151000|736.9786843898|737.0716097874|735.9663351461|735.9663351461
2023-12-21 09:45:00|DTZ|1703151900|735.9663351461|735.9663351461|734.8625761533|734.8878324662
2023-12-21 10:00:00|DTZ|1703152800|734.8878324662|734.8933229706|734.3191280924|734.4839458306
2023-12-21 10:15:00|DTZ|1703153700|734.4839458306|736.3133373937|734.4839458306|736.3133373937
2023-12-21 10:30:00|DTZ|1703154600|736.3133373937|738.8853173262|736.3133373937|738.8849756152
2023-12-21 10:45:00|DTZ|1703155500|738.8850675654|740.5554771287|738.8850675654|740.5554771287
2023-12-21 11:00:00|DTZ|1703156400|740.5554771287|742.1849386153|740.5554771287|742.1849386153
2023-12-21 11:15:00|DTZ|1703157300|742.1849638048|743.0721915649|742.1475840029|743.0606075822
2023-12-21 11:30:00|DTZ|1703158200|743.0606553894|744.2832175993|743.0606553894|744.2832175993
2023-12-21 11:45:00|DTZ|1703159100|744.2832175993|744.9741522014|744.2777439681|744.9741522014
2023-12-21 12:00:00|DTZ|1703160000|744.9743491987|745.9091785955|744.9369227791|745.9088042858
2023-12-21 12:15:00|DTZ|1703160900|745.9088042858|747.1752415251|745.9088042858|747.1752346038
2023-12-21 12:30:00|DTZ|1703161800|747.1752346038|747.2921912952|746.7360400916|746.7539719597
2023-12-21 12:45:00|DTZ|1703162700|746.7539743819|748.531915711|746.7434030413|748.531915711
2023-12-21 13:00:00|DTZ|1703163600|748.531915711|748.5456887836|747.9735549235|747.9892754572
2023-12-21 13:15:00|DTZ|1703164500|747.9892754572|748.0688525135|746.2147846093|746.387566796
2023-12-21 13:30:00|DTZ|1703165400|746.387566796|746.387566796|746.1444354277|746.3267743878
2023-12-21 13:45:00|DTZ|1703166300|746.3293441716|746.3308705985|745.5873680392|745.6017384685
2023-12-21 14:00:00|DTZ|1703167200|745.6017382445|749.7387854472|745.6017380663|749.7314612874
2023-12-21 14:15:00|DTZ|1703168100|749.7314612874|751.856922488|749.713042508|751.0120522632
2023-12-21 14:30:00|DTZ|1703169000|751.0120522632|752.4452975263|750.8805452675|751.8729990387
2023-12-21 14:45:00|DTZ|1703169900|751.8730164984|752.0710343837|751.7954378062|752.0569829002
2023-12-21 15:00:00|DTZ|1703170800|752.0569829002|752.3856049967|749.1445047925|749.1445047925
2023-12-21 15:15:00|DTZ|1703171700|749.1445047925|749.7528744832|745.11742436|747.1974168041
2023-12-21 15:30:00|DTZ|1703172600|747.1974168041|747.2370522373|746.7291985231|746.9207494517
2023-12-21 15:45:00|DTZ|1703173500|746.9207311702|746.9917758697|746.6233261977|746.7595918456
2023-12-21 16:00:00|DTZ|1703174400|746.75961403|746.7718609376|746.3635591619|746.4173949837
2023-12-21 16:15:00|DTZ|1703175300|746.4174092232|746.6219396013|743.7413099173|744.7395051923
2023-12-21 16:30:00|DTZ|1703176200|744.739009164|744.7459672393|742.2136973135|742.2136973135
2023-12-21 16:45:00|DTZ|1703177100|742.2136819991|742.2136819991|739.9141921682|739.9141934855
2023-12-21 17:00:00|DTZ|1703178000|739.9141934855|739.9141934855|738.8196054914|738.8216461317
2023-12-21 17:15:00|DTZ|1703178900|738.8216155457|739.1803129086|738.7522809935|738.9738745703
2023-12-21 17:30:00|DTZ|1703179800|738.972234147|739.5996622171|738.7985872602|739.5809712319
2023-12-21 17:45:00|DTZ|1703180700|739.5809855912|741.8663526764|739.5809855912|741.7522526185
2023-12-21 18:00:00|DTZ|1703181600|741.7524474328|741.7566797372|740.2436766475|740.2436766475
2023-12-21 18:15:00|DTZ|1703182500|740.243662273|740.243662273|739.0563741117|739.0563741117
2023-12-21 18:30:00|DTZ|1703183400|739.0563583652|741.4056756676|739.0333713949|741.4056120727
2023-12-21 18:45:00|DTZ|1703184300|741.4056120727|741.8475951114|741.1198385466|741.8370454966
2023-12-21 19:00:00|DTZ|1703185200|741.8380641754|741.9928059787|741.6762153852|741.9928059787
2023-12-21 19:15:00|DTZ|1703186100|741.9928215247|743.5940771922|741.9928215247|743.5940771922
2023-12-21 19:30:00|DTZ|1703187000|743.5941082185|744.5884186365|743.0001292585|744.5465838909
2023-12-21 19:45:00|DTZ|1703187900|744.5465838909|744.6932078019|744.2202275661|744.6932078019
2023-12-21 20:00:00|DTZ|1703188800|744.6931707415|745.8464823766|744.6889163059|745.8464823766
2023-12-21 20:15:00|DTZ|1703189700|745.8465065248|747.572541669|745.8465065248|747.572541669
2023-12-21 20:30:00|DTZ|1703190600|747.5854056927|750.0380602233|747.5854056927|750.0380602233
2023-12-21 20:45:00|DTZ|1703191500|750.0381328998|751.2003847742|750.0381328998|751.2003847742
2023-12-21 21:00:00|DTZ|1703192400|751.2004406187|751.3096698031|750.9601797243|751.3046778386
2023-12-21 21:15:00|DTZ|1703193300|751.3055335588|751.5962216684|751.3054618615|751.4981483808
2023-12-21 21:30:00|DTZ|1703194200|751.493048365|752.0322071949|751.4925070197|751.5582910782
2023-12-21 21:45:00|DTZ|1703195100|751.462589899|751.4821728766|750.7997795568|750.8121014424
2023-12-21 22:00:00|DTZ|1703196000|750.8121006805|750.9415626107|750.6736451742|750.8648016474
2023-12-21 22:15:00|DTZ|1703196900|750.8647393448|752.1861533991|750.8150598547|752.1861128646
2023-12-21 22:30:00|DTZ|1703197800|752.1861128646|753.628839738|752.1514104463|753.628839738
2023-12-21 22:45:00|DTZ|1703198700|753.8037437869|754.2586592007|753.7641590225|753.8258465613
2023-12-21 23:00:00|DTZ|1703199600|753.8257101694|754.1586628021|753.695181102|754.1586628021
2023-12-21 23:15:00|DTZ|1703200500|754.1586352831|754.5271461119|754.1586352831|754.3596758863
2023-12-21 23:30:00|DTZ|1703201400|754.3598744535|754.3598769516|754.0664727244|754.0797420334
2023-12-21 23:45:00|DTZ|1703202300|754.079596074|754.978986331|754.0575694519|754.978986331
2023-12-22 00:00:00|DTZ|1703203200|754.9791093315|755.0012316313|754.5578215219|754.5580699818
2023-12-22 00:15:00|DTZ|1703204100|754.5573276893|754.7352481076|754.5249490139|754.6502422446
2023-12-22 00:30:00|DTZ|1703205000|754.6502422446|755.151028698|754.0017170048|755.1510240587
2023-12-22 00:45:00|DTZ|1703205900|755.1509953286|757.2390640758|755.1509953286|757.2390640758
2023-12-22 01:00:00|DTZ|1703206800|757.2390703775|757.8418113263|757.2390703775|757.8418113263
2023-12-22 01:15:00|DTZ|1703207700|757.8417452305|758.5229980286|757.8417339304|758.5229980286
2023-12-22 01:30:00|DTZ|1703208600|758.5229980286|760.6245679186|758.5229980286|760.6241058045
2023-12-22 01:45:00|DTZ|1703209500|760.6241058045|761.8246465655|760.6241058045|761.8246465655
2023-12-22 02:00:00|DTZ|1703210400|761.8246765636|762.5735445933|761.8246765636|762.5430404079
2023-12-22 02:15:00|DTZ|1703211300|762.5430404079|762.712797142|762.5165813768|762.546078161
2023-12-22 02:30:00|DTZ|1703212200|762.5460952956|762.5570369049|760.7508068942|760.7508068942
2023-12-22 02:45:00|DTZ|1703213100|760.7507936696|760.7507936696|760.2823648427|760.2823648427
2023-12-22 03:00:00|DTZ|1703214000|760.2823648427|760.2823648427|759.0416416853|759.0416416853
2023-12-22 03:15:00|DTZ|1703214900|759.0416416853|759.0416416853|758.5192652404|758.5319528388
2023-12-22 03:30:00|DTZ|1703215800|758.5319528388|758.5319528388|754.6568833925|754.6971454697
2023-12-22 03:45:00|DTZ|1703216700|754.6971454697|754.7033349127|753.3074586475|753.3342743831
2023-12-22 04:00:00|DTZ|1703217600|753.3342743831|754.7532957028|753.3315760314|754.7532957028
2023-12-22 04:15:00|DTZ|1703218500|754.7866164569|754.9547826021|754.7866164569|754.8446122016
2023-12-22 04:30:00|DTZ|1703219400|754.8449091074|755.0756598129|754.7877199435|754.7955248937
2023-12-22 04:45:00|DTZ|1703220300|754.7955266118|755.6991540242|754.7948301547|755.4570819594
2023-12-22 05:00:00|DTZ|1703221200|755.4570819594|756.1175957972|755.1915574424|755.920977699
2023-12-22 05:15:00|DTZ|1703222100|755.9208534055|756.4800546196|755.3156236376|755.3257725212
2023-12-22 05:30:00|DTZ|1703223000|755.3245555338|756.2298465301|755.3245555338|756.2290195545
2023-12-22 05:45:00|DTZ|1703223900|756.2290195545|757.436724366|756.2289664075|757.4335387075
2023-12-22 06:00:00|DTZ|1703224800|757.4335373707|758.9097217594|757.4335373707|758.7020817514
2023-12-22 06:15:00|DTZ|1703225700|758.7020522702|759.5545662267|758.7020522702|759.542200718
2023-12-22 06:30:00|DTZ|1703226600|759.542200718|760.1448415189|759.542200718|760.0308179257
2023-12-22 06:45:00|DTZ|1703227500|760.0308292493|760.4841204007|760.0308056641|760.2439117158
2023-12-22 07:00:00|DTZ|1703228400|760.2439117158|760.253757057|757.4526765364|757.4526765364
2023-12-22 07:15:00|DTZ|1703229300|757.4526765364|757.4526765364|756.9308151034|756.9308151034
2023-12-22 07:30:00|DTZ|1703230200|756.9307857726|756.9323567276|755.3615440778|755.3615440778
2023-12-22 07:45:00|DTZ|1703231100|755.3615419123|755.3615419123|753.4326249551|753.4486501192
2023-12-22 08:00:00|DTZ|1703232000|753.4486235239|753.6434208691|752.5010286933|753.6117753986
2023-12-22 08:15:00|DTZ|1703232900|753.6117676294|755.4601291448|753.6117676294|755.3894381035
2023-12-22 08:30:00|DTZ|1703233800|755.3894381035|755.429122028|753.2472718625|754.1073478417
2023-12-22 08:45:00|DTZ|1703234700|754.1073259921|754.7781408233|754.0902309585|754.4597305105
2023-12-22 09:00:00|DTZ|1703235600|754.4597367599|756.6995019968|754.4597367599|756.6995019968
2023-12-22 09:15:00|DTZ|1703236500|756.6995019968|757.5379098991|756.6995019968|757.5379098991
2023-12-22 09:30:00|DTZ|1703237400|757.5379098991|757.5501278357|756.6176825958|757.2980170149
2023-12-22 09:45:00|DTZ|1703238300|757.2979012396|757.5459908489|756.9808354773|757.5459908489
2023-12-22 10:00:00|DTZ|1703239200|757.5460395969|757.7588556688|757.5460395969|757.7579271076
2023-12-22 10:15:00|DTZ|1703240100|757.8806997967|759.0453253788|757.8781867727|758.9199170371
2023-12-22 10:30:00|DTZ|1703241000|758.9199170371|759.2245386972|758.6551191997|759.2245386972
2023-12-22 10:45:00|DTZ|1703241900|759.2245386972|759.6528360925|759.2245386972|759.6241940152
2023-12-22 11:00:00|DTZ|1703242800|759.6241940152|759.7740532196|759.5061954987|759.7388406473
2023-12-22 11:15:00|DTZ|1703243700|759.7370971517|760.2737506874|759.7172539867|760.2737506874
2023-12-22 11:30:00|DTZ|1703244600|760.293585338|762.5597701094|760.293585338|762.5597701094
2023-12-22 11:45:00|DTZ|1703245500|762.6554345958|762.9601779549|762.6554345958|762.8229827411
2023-12-22 12:00:00|DTZ|1703246400|762.8229911625|763.6299443563|762.4596716444|763.6299443563
2023-12-22 12:15:00|DTZ|1703247300|763.6380183011|763.9825750794|763.5164685943|763.7739778385
2023-12-22 12:30:00|DTZ|1703248200|763.773969296|764.391679688|763.6166227767|763.6226071767
2023-12-22 12:45:00|DTZ|1703249100|763.1133003623|763.7735317384|763.1133003623|763.6318934772
2023-12-22 13:00:00|DTZ|1703250000|763.6052461521|763.8078345864|762.2283430702|762.2283430702
2023-12-22 13:15:00|DTZ|1703250900|762.2286218478|762.6378084757|761.9475023964|762.6378084757
2023-12-22 13:30:00|DTZ|1703251800|762.6379299143|765.3174495023|762.6379299143|765.3174495023
2023-12-22 13:45:00|DTZ|1703252700|765.2894825717|765.431374357|765.1657382738|765.431374357
2023-12-22 14:00:00|DTZ|1703253600|765.4626285683|766.4944941384|765.4626285683|766.4667579175
2023-12-22 14:15:00|DTZ|1703254500|766.4671413053|770.4091965037|766.4671413053|770.4091965037
2023-12-22 14:30:00|DTZ|1703255400|770.4092032697|770.7400308126|770.2532730732|770.5225819221
2023-12-22 14:45:00|DTZ|1703256300|770.5225819221|770.5523013228|770.2160985416|770.3859943485
2023-12-22 15:00:00|DTZ|1703257200|770.3860885814|771.5141149846|770.3860885814|771.5141149846
2023-12-22 15:15:00|DTZ|1703258100|771.5141247868|771.7227756061|770.8874979986|770.8874979986
2023-12-22 15:30:00|DTZ|1703259000|770.8874973523|772.6492615779|770.7635497886|772.6492615779
2023-12-22 15:45:00|DTZ|1703259900|772.6492615779|773.2213641382|772.6492615779|773.0819548637
2023-12-22 16:00:00|DTZ|1703260800|773.3983858832|774.1040090206|773.3983858832|774.1040090206
2023-12-22 16:15:00|DTZ|1703261700|774.1040040252|774.4174514413|773.8549312969|774.3340402071
2023-12-22 16:30:00|DTZ|1703262600|774.3340416552|774.3962272083|774.057142867|774.3773920887
2023-12-22 16:45:00|DTZ|1703263500|774.3750707225|774.3750707225|773.3277483936|773.3277499625
2023-12-22 17:00:00|DTZ|1703264400|772.533632538|772.533632538|769.8844814043|769.8844814043
2023-12-22 17:15:00|DTZ|1703265300|769.8844631398|770.1280521415|768.8151832171|768.8151832171
2023-12-22 17:20:00|DTZ|1703265600|768.6383564081|768.6705837931|768.5881560502|768.5881560502
2023-12-22 17:23:00|DTZ|1703265780|768.6383564081|768.8108671337|768.5860770174|768.7727110949
2023-12-22 17:30:00|DTZ|1703266200|768.6383564081|768.8108671337|768.5860770174|768.7717805665
2023-12-22 17:45:00|DTZ|1703267100|768.771916404|768.9288132523|768.5033654026|768.9288119186
2023-12-22 18:00:00|DTZ|1703268000|768.9288119186|770.396762362|768.9288075268|770.1702686327
2023-12-22 18:15:00|DTZ|1703268900|770.1703728311|770.2017018988|770.0435260999|770.1600098903
2023-12-22 18:30:00|DTZ|1703269800|769.9498786198|770.772550401|769.9498786198|770.7716685993
2023-12-22 18:45:00|DTZ|1703270700|770.7716685993|771.1882207942|770.73031903|771.1879486707
2023-12-22 19:00:00|DTZ|1703271600|771.1879486707|771.2663581428|770.7747954989|771.0609835337
2023-12-22 19:15:00|DTZ|1703272500|771.0608600401|771.2834576403|770.6404750915|770.6404750915
2023-12-22 19:30:00|DTZ|1703273400|770.6163206242|770.6163206242|767.2568195894|767.2568195894
2023-12-22 19:45:00|DTZ|1703274300|767.2432829282|767.2432829282|766.3597805627|766.3597805627
2023-12-22 20:00:00|DTZ|1703275200|766.3597805627|766.3597805627|764.7593638578|764.7593638578
2023-12-22 20:15:00|DTZ|1703276100|764.7593638578|766.0897478587|764.7407454077|766.0878495923
2023-12-22 20:30:00|DTZ|1703277000|766.0878495923|766.820725696|766.0308494691|766.820725696
2023-12-22 20:45:00|DTZ|1703277900|766.831756546|767.7944400269|766.7500414224|767.7941728177
2023-12-22 21:00:00|DTZ|1703278800|767.7941908206|769.4315598512|767.79412746|769.4315532294
2023-12-22 21:15:00|DTZ|1703279700|769.4315532294|771.9936636269|769.4315300962|771.852324765
2023-12-22 21:30:00|DTZ|1703280600|771.8906422874|772.3999805029|771.8906422874|772.3999526169
2023-12-22 21:45:00|DTZ|1703281500|772.3993410415|772.7821031192|772.2683491157|772.7801781709
2023-12-22 22:00:00|DTZ|1703282400|772.7806006509|773.1303248575|772.7803621134|773.1292653635
2023-12-22 22:15:00|DTZ|1703283300|773.1292804985|773.2216483308|772.2182220411|772.2182220411
2023-12-22 22:30:00|DTZ|1703284200|772.2038122471|772.2038122471|771.5232007078|771.5232007078
2023-12-22 22:45:00|DTZ|1703285100|771.5237430577|771.5237430577|771.3539221648|771.3985399717
2023-12-22 23:00:00|DTZ|1703286000|771.3985399717|772.4395294585|771.3981887817|772.4086150318
2023-12-22 23:15:00|DTZ|1703286900|772.408625327|772.4302524746|771.8508570649|772.138046405
2023-12-22 23:30:00|DTZ|1703287800|772.138046405|772.3458136103|772.1380221142|772.3115359674
2023-12-22 23:45:00|DTZ|1703288700|772.3134557885|773.0585252919|772.3134557885|773.0585252919
2023-12-23 00:00:00|DTZ|1703289600|773.05853827|773.9977198642|773.05853827|773.9970932003
2023-12-23 00:15:00|DTZ|1703290500|773.9971016678|775.0361992854|773.9970985875|775.0361992854
2023-12-23 00:30:00|DTZ|1703291400|775.0363124972|775.6247664442|775.0363124972|775.6247664442
2023-12-23 00:45:00|DTZ|1703292300|775.6247676724|775.7929736579|775.6140890273|775.7398122291
2023-12-23 01:00:00|DTZ|1703293200|775.7510732041|776.0456078015|775.7510732041|776.0219221431
2023-12-23 01:15:00|DTZ|1703294100|776.021925298|776.2770440103|775.7287426117|775.7753894077
2023-12-23 01:30:00|DTZ|1703295000|775.7753894077|775.7753894077|770.2138175328|770.2138175328
2023-12-23 01:45:00|DTZ|1703295900|770.2137709039|770.2137709039|768.5958485927|768.5958496178
2023-12-23 02:00:00|DTZ|1703296800|768.5186590713|768.5186590713|764.5797627968|764.5797627968
2023-12-23 02:15:00|DTZ|1703297700|764.579715465|764.579715465|763.806759432|763.8078850939
2023-12-23 02:30:00|DTZ|1703298600|763.8078648833|763.9443653211|763.6393156851|763.8868020898
2023-12-23 02:45:00|DTZ|1703299500|763.8868009255|763.9239810778|763.0813921112|763.0814198786
2023-12-23 03:00:00|DTZ|1703300400|763.0813386764|763.0813386764|762.4861744742|762.7227691019
2023-12-23 03:15:00|DTZ|1703301300|762.722775486|762.722775486|762.1532785425|762.2521939239
2023-12-23 03:30:00|DTZ|1703302200|762.2521939239|762.4198366296|762.2209987288|762.3906840607
2023-12-23 03:45:00|DTZ|1703303100|762.3907006178|762.6716871711|760.7835832001|760.7835832001
2023-12-23 04:00:00|DTZ|1703304000|760.7835832001|760.7835832001|760.2114027402|760.2114361802
2023-12-23 04:15:00|DTZ|1703304900|760.2114361802|760.6103793947|757.422654001|757.422654001
2023-12-23 04:30:00|DTZ|1703305800|757.3219868525|757.3219868525|756.2833990161|756.2836431985
2023-12-23 04:45:00|DTZ|1703306700|756.2835861744|756.2835861744|755.2541300686|755.4236790345
2023-12-23 05:00:00|DTZ|1703307600|755.4236790345|755.7724030049|755.4236352208|755.7724030049
2023-12-23 05:15:00|DTZ|1703308500|755.7723946337|756.447465461|755.7229708382|756.447465461
2023-12-23 05:30:00|DTZ|1703309400|756.4144998814|758.0579191604|756.4144998814|758.0579191604
2023-12-23 05:45:00|DTZ|1703310300|758.0578804367|761.4660271851|758.0578804367|761.4660271851
2023-12-23 06:00:00|DTZ|1703311200|761.4664224295|762.7289790204|761.4173780371|762.7289790204
2023-12-23 06:15:00|DTZ|1703312100|762.7289790204|763.4381501629|762.7287519076|763.4268506814
2023-12-23 06:30:00|DTZ|1703313000|763.4267549624|763.4267549624|762.3080322111|762.3080322111
2023-12-23 06:45:00|DTZ|1703313900|762.3080322111|762.5352225302|762.2461232253|762.5062171123
2023-12-23 07:00:00|DTZ|1703314800|762.5062171123|762.6088027287|762.1090790702|762.1090790702
2023-12-23 07:15:00|DTZ|1703315700|762.1090790702|762.1327304954|762.0358750523|762.1207604672
2023-12-23 07:30:00|DTZ|1703316600|762.1207713332|762.1207713332|761.215417311|761.215417311
2023-12-23 07:45:00|DTZ|1703317500|761.215417311|761.215417311|759.4865001359|759.4865001359
2023-12-23 08:00:00|DTZ|1703318400|759.4865001359|759.4865001359|758.3303497094|758.3303497094
2023-12-23 08:15:00|DTZ|1703319300|758.3303359353|758.3303359353|757.1690563432|757.2171741345
2023-12-23 08:30:00|DTZ|1703320200|757.2171741345|757.2171741345|756.0787534633|756.0787534633
2023-12-23 08:32:00|DTZ|1703320320|756.0787534633|756.105326852|756.0623888411|756.1041192645
2023-12-26 11:15:00|DTZ|1703589300|884.3070164329|885.4785116362|884.0792209239|885.068467068
2023-12-26 11:30:00|DTZ|1703590200|885.068467068|887.1122533892|885.068467068|887.1063151559
2023-12-26 11:45:00|DTZ|1703591100|887.1063124166|889.0391507103|887.0629443681|889.0388558547
2023-12-26 12:00:00|DTZ|1703592000|889.0388558547|889.8973864154|888.7620471126|888.7620799776
2023-12-26 12:15:00|DTZ|1703592900|888.7764146613|889.4423887522|888.7764146613|889.4423887522
2023-12-26 12:30:00|DTZ|1703593800|889.4540094163|890.8789139127|889.4540094163|890.8776684038
2023-12-26 12:45:00|DTZ|1703594700|890.8776684038|891.342319687|890.4946372633|891.2554775248
2023-12-26 13:00:00|DTZ|1703595600|891.2554775248|892.1206322336|890.6034176979|892.1205930208
2023-12-26 13:15:00|DTZ|1703596500|892.1205930208|892.4204162496|891.2892304089|892.3825448426
2023-12-26 13:30:00|DTZ|1703597400|892.360305994|892.4367523525|891.0187268045|891.0434093926
2023-12-26 13:45:00|DTZ|1703598300|891.043402179|893.0702453682|890.9018506159|893.0702453682
2023-12-26 14:00:00|DTZ|1703599200|893.0702453682|894.8036816211|893.0702453682|894.3179243495
2023-12-26 14:15:00|DTZ|1703600100|894.3127110197|894.3127110197|888.8809971485|888.8809971485
2023-12-26 14:30:00|DTZ|1703601000|888.8809971485|888.8809971485|887.9757389041|887.9827351529
2023-12-26 14:45:00|DTZ|1703601900|887.9827351529|887.9872017484|885.6229120942|885.6274728691
2023-12-26 15:00:00|DTZ|1703602800|885.6293503785|888.0090415046|885.6293503785|888.0090415046
2023-12-26 15:15:00|DTZ|1703603700|888.0090336074|888.9049939542|887.8279951701|888.2180870201
2023-12-26 15:30:00|DTZ|1703604600|888.218088007|888.2327486967|887.6600222983|887.6847683214
2023-12-26 15:45:00|DTZ|1703605500|887.6847504303|889.1065842557|887.6618333305|887.8382215473
2023-12-26 16:00:00|DTZ|1703606400|887.8382215473|887.8865185278|875.1600427155|875.1600427155
2023-12-26 16:15:00|DTZ|1703607300|875.1600225604|875.1600225604|872.0142242439|872.0142242439
2023-12-26 16:30:00|DTZ|1703608200|872.0142242439|872.0142242439|870.5258975868|870.6393277493
2023-12-26 16:45:00|DTZ|1703609100|870.6396928345|872.1315128303|870.6395365222|871.1354361577
2023-12-26 17:00:00|DTZ|1703610000|871.1354129364|873.1753930187|870.8439680039|873.1753930187
2023-12-26 17:15:00|DTZ|1703610900|873.1748160288|873.1939252934|872.5380317345|872.9559158147
2023-12-26 17:30:00|DTZ|1703611800|872.9558648148|873.0471049555|871.3238260051|871.3238263206
2023-12-26 17:45:00|DTZ|1703612700|871.3234730533|871.3234730533|839.791582335|839.7929189304
2023-12-26 18:00:00|DTZ|1703613600|839.791346213|839.8073001521|837.3666725526|837.4230569828
2023-12-26 18:15:00|DTZ|1703614500|837.6580952672|837.6580952672|835.9455905782|836.1776492667
2023-12-26 18:30:00|DTZ|1703615400|836.1773454778|836.5651259177|835.5394376022|835.8353099776
2023-12-26 18:45:00|DTZ|1703616300|835.8353099776|848.1318519548|835.6899372836|848.1318519548
2023-12-26 19:00:00|DTZ|1703617200|848.1489087019|854.7871746135|848.1489087019|854.7329084328
2023-12-26 19:15:00|DTZ|1703618100|855.0503561271|857.1653484582|854.9707443046|857.1653484582
2023-12-26 19:30:00|DTZ|1703619000|857.1667602681|862.1774068363|857.1664333458|862.1774068363
2023-12-26 19:45:00|DTZ|1703619900|862.1902000318|864.4920047902|862.190115024|864.4920047902
2023-12-26 20:00:00|DTZ|1703620800|864.5084388349|865.5829972731|864.0578180541|864.5723990163
2023-12-26 20:15:00|DTZ|1703621700|864.583267524|864.6504684986|864.3445262652|864.5982592287
2023-12-26 20:30:00|DTZ|1703622600|864.5984103173|864.8010770859|864.5984103173|864.6758053029
2023-12-26 20:45:00|DTZ|1703623500|864.6747869607|867.6927153953|864.6747869607|867.6927153953
2023-12-26 21:00:00|DTZ|1703624400|867.8292198221|871.7978846819|867.8292198221|871.7978846819
2023-12-26 21:15:00|DTZ|1703625300|871.8581801326|873.1473327609|871.8581801326|873.1473327609
2023-12-26 21:30:00|DTZ|1703626200|873.0962544649|873.0962544649|872.1078491743|872.1484782279
2023-12-26 21:45:00|DTZ|1703627100|872.1484782279|874.0483500147|872.1484782279|874.0041590061
2023-12-26 22:00:00|DTZ|1703628000|874.0041648887|874.0041648887|873.225234948|873.2987549069
2023-12-26 22:15:00|DTZ|1703628900|873.2987549069|873.7069639256|871.9075961705|871.9733261878
2023-12-26 22:30:00|DTZ|1703629800|871.9733261878|872.8043736808|871.8882435098|872.1478548984
2023-12-26 22:45:00|DTZ|1703630700|872.1569754492|872.8457647916|871.9661355744|872.845748678
2023-12-26 23:00:00|DTZ|1703631600|872.845748678|874.8514889894|872.845748678|874.8514804919
2023-12-26 23:15:00|DTZ|1703632500|874.8514696672|876.4375414074|874.8514696672|875.5827608223
2023-12-26 23:30:00|DTZ|1703633400|875.5827576132|875.7085471238|875.3684307388|875.3695870676
2023-12-26 23:45:00|DTZ|1703634300|875.3746311157|875.4248586656|875.1695606947|875.1695915401
2023-12-27 00:00:00|DTZ|1703635200|875.1695915401|875.1829886593|873.885278179|874.5157754248
2023-12-27 00:15:00|DTZ|1703636100|874.5157754248|874.7043864676|874.5157754248|874.6258276517
2023-12-27 00:30:00|DTZ|1703637000|874.6258276517|874.683789564|873.6726042679|873.6726042679
2023-12-27 00:45:00|DTZ|1703637900|873.6726042679|873.7079656258|872.4127682494|872.4127682494
2023-12-27 01:00:00|DTZ|1703638800|872.4127682494|872.4127682494|871.6446410929|871.6446410929
2023-12-27 01:15:00|DTZ|1703639700|871.644636988|871.644636988|866.2477793958|866.2477793958
2023-12-27 01:30:00|DTZ|1703640600|866.2477752631|866.2477752631|865.776391343|865.776391343
2023-12-27 01:45:00|DTZ|1703641500|865.7763879126|865.7763879126|865.2157963039|865.5900642832
2023-12-27 02:00:00|DTZ|1703642400|865.5900642832|865.7824837914|865.5820443574|865.7356732036
2023-12-27 02:15:00|DTZ|1703643300|865.7363147769|866.1485489583|862.120593244|862.1207168335
2023-12-27 02:30:00|DTZ|1703644200|862.1207351492|862.1279209428|856.7430070472|856.7430070472
2023-12-27 02:45:00|DTZ|1703645100|856.7430070472|856.7430070472|850.770509741|850.770509741
2023-12-27 03:00:00|DTZ|1703646000|850.7705236059|850.7878337503|848.7641347901|848.7641347901
2023-12-27 03:15:00|DTZ|1703646900|848.7641347901|848.7641347901|847.5586146541|847.5877915803
2023-12-27 03:30:00|DTZ|1703647800|847.5877428032|847.5913974237|846.6941839154|846.6941839154
2023-12-27 03:45:00|DTZ|1703648700|846.6941839154|846.9331610514|844.7934856747|846.9331610514
2023-12-27 04:00:00|DTZ|1703649600|847.2022812733|847.4108741755|846.8668122967|847.4108741755
2023-12-27 04:15:00|DTZ|1703650500|847.4108712731|849.1937450285|847.2633462479|849.1730573002
2023-12-27 04:30:00|DTZ|1703651400|849.1730573002|850.1085008269|849.1730573002|850.0825982726
2023-12-27 04:45:00|DTZ|1703652300|850.0825982726|852.6101799412|850.0064363099|852.3735906836
2023-12-27 05:00:00|DTZ|1703653200|852.1870402432|853.8229092615|852.1870402432|853.5277483438
2023-12-27 05:15:00|DTZ|1703654100|853.5278075862|856.186037192|853.506736039|856.1860354492
2023-12-27 05:30:00|DTZ|1703655000|856.1859997235|858.1162877171|855.5974085956|857.717663152
2023-12-27 05:45:00|DTZ|1703655900|857.7172948835|857.718174966|856.5802246731|856.5828433363
2023-12-27 06:00:00|DTZ|1703656800|856.5827806686|857.8947437744|856.3027900909|857.8945204229
2023-12-27 06:15:00|DTZ|1703657700|857.8945204229|860.0686191697|857.8945204229|860.0686191697
2023-12-27 06:30:00|DTZ|1703658600|860.0686191697|862.3678835169|860.0686167034|862.3678835169
2023-12-27 06:45:00|DTZ|1703659500|862.3713884812|874.4847569129|862.3713884812|874.4836873338
2023-12-27 07:00:00|DTZ|1703660400|874.4815975692|875.5126000965|874.4161666242|875.5091802457
2023-12-27 07:15:00|DTZ|1703661300|875.5091821703|875.5640944531|875.2398926863|875.464177518
2023-12-27 07:30:00|DTZ|1703662200|875.464177518|876.1082432055|871.7642597108|871.7661194654
2023-12-27 07:45:00|DTZ|1703663100|871.6817164236|872.2055039862|869.0020333992|869.0162869202
2023-12-27 08:00:00|DTZ|1703664000|869.0186321002|870.063578257|863.4620673871|863.4620673871
2023-12-27 08:15:00|DTZ|1703664900|863.4620272591|863.5377265151|862.7857963604|862.9497675361
2023-12-27 08:30:00|DTZ|1703665800|862.9497649156|867.8588743174|862.9496891527|867.8588743174
2023-12-27 08:45:00|DTZ|1703666700|868.0354920907|869.9910135758|868.0354920907|869.3261447673
2023-12-27 09:00:00|DTZ|1703667600|869.3261447673|870.5535757003|868.2874165187|868.288688489
2023-12-27 09:15:00|DTZ|1703668500|868.2887313757|869.2672897577|867.945566057|868.8578667072
2023-12-27 09:30:00|DTZ|1703669400|868.8578667072|870.066726022|868.4205694906|870.066649059
2023-12-27 09:45:00|DTZ|1703670300|870.0666500197|870.2346003134|869.8759743818|869.8759743818
2023-12-27 10:00:00|DTZ|1703671200|869.8752220239|869.8752220239|868.9178999922|869.0903012485
2023-12-27 10:15:00|DTZ|1703672100|869.0915409631|871.9519102554|869.0759291965|871.9518500408
2023-12-27 10:30:00|DTZ|1703673000|871.9518412|872.6386042288|871.7769314734|872.6386042288
2023-12-27 10:45:00|DTZ|1703673900|872.6378140128|882.2161889567|872.6378140128|882.2154231662
2023-12-27 11:00:00|DTZ|1703674800|882.2154231662|885.4321729416|882.2154220834|885.4321729416
2023-12-27 11:15:00|DTZ|1703675700|885.4334213846|888.6757653794|885.4334213846|888.6757653794
2023-12-27 11:30:00|DTZ|1703676600|888.6757864765|890.0129457307|888.5892506647|888.5972701993
2023-12-27 11:45:00|DTZ|1703677500|888.5972785771|889.126121576|887.4585014802|889.1260822329
2023-12-27 12:00:00|DTZ|1703678400|889.1260822329|889.5626771474|888.3427566638|888.3427566638
2023-12-27 12:15:00|DTZ|1703679300|888.3598444372|888.3609084532|887.2367831344|887.2368233246
2023-12-27 12:30:00|DTZ|1703680200|887.236837063|887.3632036122|885.9358477226|887.0116745813
2023-12-27 12:45:00|DTZ|1703681100|887.0116745813|888.067414328|886.548864887|886.5668701116
2023-12-27 13:00:00|DTZ|1703682000|886.5668554604|886.567995304|885.4430980082|886.4875899045
2023-12-27 13:15:00|DTZ|1703682900|886.4574947461|886.5749018866|884.7076490834|884.7076490834
2023-12-27 13:30:00|DTZ|1703683800|884.6979757908|884.6979757908|884.0677623416|884.2047418762
2023-12-27 13:45:00|DTZ|1703684700|884.2047418762|884.3090188564|883.6969417269|883.8931971151
2023-12-27 14:00:00|DTZ|1703685600|883.8931995559|885.313707812|883.8482645834|885.312595707
2023-12-27 14:15:00|DTZ|1703686500|885.312595707|888.0182934594|885.3124472729|888.0182934594
2023-12-27 14:30:00|DTZ|1703687400|888.0182934594|890.0952723372|887.9497644979|887.9497644979
2023-12-27 14:45:00|DTZ|1703688300|887.9497644979|887.9497644979|887.5897771479|887.8711950439
2023-12-27 15:00:00|DTZ|1703689200|887.8708763276|887.9422960799|887.6844506899|887.6844506899
2023-12-27 15:15:00|DTZ|1703690100|887.6837282145|887.6837282145|886.1102254141|886.1102254141
2023-12-27 15:30:00|DTZ|1703691000|886.1102071521|888.0381732406|885.686197541|888.0381732406
2023-12-27 15:45:00|DTZ|1703691900|888.0195178264|888.2954586025|887.7056639861|888.1631566335
2023-12-27 16:00:00|DTZ|1703692800|888.1690622308|888.4100156371|888.0983669882|888.1588923654
2023-12-27 16:15:00|DTZ|1703693700|888.163152442|888.8743364113|888.135240736|888.8727731506
2023-12-27 16:30:00|DTZ|1703694600|888.8727731506|890.7547270501|888.656911074|890.7119550828
2023-12-27 16:45:00|DTZ|1703695500|890.720374191|891.7101432373|890.7076522686|891.2897485934
2023-12-27 17:00:00|DTZ|1703696400|891.2983129125|891.3668642498|889.778857463|889.778857463
2023-12-27 17:15:00|DTZ|1703697300|889.7788490107|890.1222303451|889.5027490701|889.9820904122
2023-12-27 17:30:00|DTZ|1703698200|889.9820904122|890.0084667671|888.7553465961|888.7678115944
2023-12-27 17:45:00|DTZ|1703699100|888.7678017974|888.767975341|887.1839196768|887.2338488727
2023-12-27 18:00:00|DTZ|1703700000|887.2338488727|887.877340658|886.8273882796|887.877340658
2023-12-27 18:15:00|DTZ|1703700900|887.877340658|888.0362269392|886.8535682257|887.2637679557
2023-12-27 18:30:00|DTZ|1703701800|887.2637777177|887.4467180056|887.0943239318|887.441622087
2023-12-27 18:45:00|DTZ|1703702700|887.4415984321|888.7865937415|887.4415984321|888.5143718682
2023-12-27 19:00:00|DTZ|1703703600|888.5143695878|888.5143709804|887.1020371136|887.1020371136
2023-12-27 19:15:00|DTZ|1703704500|887.102015087|887.1152066879|886.1017804803|886.1269744672
2023-12-27 19:30:00|DTZ|1703705400|886.1269744672|886.6122729338|886.0261383121|886.4910560622
2023-12-27 19:45:00|DTZ|1703706300|886.4910560622|888.1116905348|886.2004698676|888.1116905348
2023-12-27 20:00:00|DTZ|1703707200|888.1116905348|889.6877013179|888.1116905348|889.3870904509
2023-12-27 20:15:00|DTZ|1703708100|889.3871194998|889.8595799881|888.9047972372|889.6650146514
2023-12-27 20:30:00|DTZ|1703709000|889.6650146514|889.9175893758|889.2915217599|889.4390229505
2023-12-27 20:45:00|DTZ|1703709900|889.4390229505|889.4403320364|888.5599125189|888.6019157792
2023-12-27 21:00:00|DTZ|1703710800|888.602310997|888.9018212114|888.5883010566|888.7675784625
2023-12-27 21:15:00|DTZ|1703711700|888.7675722436|889.621303153|888.6852730624|889.4819909969
2023-12-27 21:30:00|DTZ|1703712600|889.4819822389|889.8105467956|889.0815421589|889.8105467956
2023-12-27 21:45:00|DTZ|1703713500|889.8105467956|892.7367348259|889.8105467956|892.7205153881
2023-12-27 22:00:00|DTZ|1703714400|892.7205205851|892.9992349789|892.6332876783|892.8716575498
2023-12-27 22:15:00|DTZ|1703715300|892.8716671572|892.8852132221|891.6363193942|891.6363193942
2023-12-27 22:30:00|DTZ|1703716200|891.6363193942|891.6363193942|890.45849317|890.45849317
2023-12-27 22:45:00|DTZ|1703717100|890.45849317|890.45849317|886.2122559095|886.2122559095
2023-12-27 23:00:00|DTZ|1703718000|886.2118890084|886.2118890084|884.3328914477|884.3328914477
2023-12-27 23:15:00|DTZ|1703718900|884.3328914477|884.3328914477|883.2213392106|883.2220183538
2023-12-27 23:30:00|DTZ|1703719800|883.2220183538|884.3852815921|882.8568401615|884.3818415919
2023-12-27 23:45:00|DTZ|1703720700|884.3818415919|886.9255142323|884.3818415919|886.9255142323
2023-12-28 00:00:00|DTZ|1703721600|886.9255142323|889.7085918128|886.9255142323|889.7079651954
2023-12-28 00:15:00|DTZ|1703722500|889.7079891694|891.4154809942|889.7079891694|891.4154809942
2023-12-28 00:30:00|DTZ|1703723400|891.4154881183|893.5207710598|891.4154825108|893.5207710598
2023-12-28 00:45:00|DTZ|1703724300|893.5292610332|895.3792508784|893.5265718321|895.3792508784
2023-12-28 01:00:00|DTZ|1703725200|895.3792508784|898.1158800172|895.3792508784|898.1158800172
2023-12-28 01:15:00|DTZ|1703726100|898.1159777135|899.7554378358|898.1159777135|899.7554378358
2023-12-28 01:30:00|DTZ|1703727000|899.7554593925|900.0334600031|899.2060759638|899.330561709
2023-12-28 01:45:00|DTZ|1703727900|899.340897081|899.6569484169|897.865376183|897.8854958716
2023-12-28 02:00:00|DTZ|1703728800|897.8854958716|897.9848528011|896.7415421259|896.7430473555
2023-12-28 02:15:00|DTZ|1703729700|896.7430438035|896.8414138608|896.3897743423|896.4173935997
2023-12-28 02:30:00|DTZ|1703730600|896.4173935997|898.0121538163|896.2645471608|898.0121360095
2023-12-28 02:45:00|DTZ|1703731500|898.0122148137|901.0125663026|898.0044512409|900.7961461345
2023-12-28 03:00:00|DTZ|1703732400|900.7961461345|902.2160619996|899.2806171158|902.2160619996
2023-12-28 03:15:00|DTZ|1703733300|902.2160619996|904.0146127388|902.2082758439|903.7922769385
2023-12-28 03:30:00|DTZ|1703734200|903.7922752198|903.7925800057|902.7132375294|903.054779527
2023-12-28 03:45:00|DTZ|1703735100|903.054779527|905.012941411|903.054779527|905.0121967235
2023-12-28 04:00:00|DTZ|1703736000|905.0121967235|905.889690609|904.6234586075|905.8680960827
2023-12-28 04:15:00|DTZ|1703736900|905.8715028445|905.8779177161|901.0373975334|901.0892204819
2023-12-28 04:30:00|DTZ|1703737800|901.0892204819|903.5274631628|900.6424474483|903.5274631628
2023-12-28 04:45:00|DTZ|1703738700|903.5518752439|904.3925319925|903.5518752439|903.8797213378
2023-12-28 05:00:00|DTZ|1703739600|903.8786868534|904.2410207781|903.6553690392|904.2184239952
2023-12-28 05:15:00|DTZ|1703740500|904.2332736013|904.7249536429|903.3675496332|903.4286450326
2023-12-28 05:30:00|DTZ|1703741400|903.4286450326|903.9898207045|901.014567773|901.014567773
2023-12-28 05:45:00|DTZ|1703742300|900.9860778216|900.9860778216|896.4296928375|896.4297984971
2023-12-28 06:00:00|DTZ|1703743200|896.4313098228|896.5053870233|895.2994595952|895.4379113925
2023-12-28 06:15:00|DTZ|1703744100|895.4379048485|895.4379048485|891.5378530584|891.5625458616
2023-12-28 06:30:00|DTZ|1703745000|891.5625458616|891.5625458616|891.2501223477|891.2612927405
2023-12-28 06:45:00|DTZ|1703745900|891.2612660942|891.285937789|889.8403639179|890.9543181517
2023-12-28 07:00:00|DTZ|1703746800|890.954196021|891.0548847551|888.8647140933|888.9899492359
2023-12-28 07:15:00|DTZ|1703747700|889.0075466644|889.7758621411|888.3384956162|889.6986680402
2023-12-28 07:30:00|DTZ|1703748600|889.6986685729|890.0707868548|889.6770763396|889.8638822183
2023-12-28 07:45:00|DTZ|1703749500|889.8638912659|889.9233251106|889.1513931559|889.1514157987
2023-12-28 08:00:00|DTZ|1703750400|889.1514157987|892.6952255782|889.062333537|892.6952255782
2023-12-28 08:15:00|DTZ|1703751300|892.8866699117|894.6203263332|892.8866699117|894.4091441015
2023-12-28 08:30:00|DTZ|1703752200|894.4091647417|896.2861861575|894.3886453606|896.2861861575
2023-12-28 08:45:00|DTZ|1703753100|896.2862022691|896.8776814656|896.2862022691|896.8776814656
2023-12-28 09:00:00|DTZ|1703754000|896.8776952698|898.0814838782|896.8776906129|897.9621349996
2023-12-28 09:15:00|DTZ|1703754900|898.8206717315|898.8206717315|897.424224566|897.6992544099
2023-12-28 09:30:00|DTZ|1703755800|897.6992544099|897.7032304252|894.3905470332|894.6632629864
2023-12-28 09:45:00|DTZ|1703756700|894.6632629864|895.052999245|894.6623980273|895.052999245
2023-12-28 10:00:00|DTZ|1703757600|895.052999245|895.900770804|894.9677496989|895.8994018502
2023-12-28 10:15:00|DTZ|1703758500|895.899297213|895.899297213|895.2557125555|895.3772779061
2023-12-28 10:30:00|DTZ|1703759400|895.3772779061|895.7802893845|895.3772539536|895.6973334497
2023-12-28 10:45:00|DTZ|1703760300|895.6973334497|896.9631256975|895.6968239487|896.9631256975
2023-12-28 11:00:00|DTZ|1703761200|896.9631192789|899.8591794353|896.8987409495|899.8055166745
2023-12-28 11:15:00|DTZ|1703762100|899.8057863875|903.7842086811|899.8057382029|903.7842086811
2023-12-28 11:30:00|DTZ|1703763000|903.7842086811|906.3652905326|903.7842086811|906.3652905326
2023-12-28 11:45:00|DTZ|1703763900|906.3652905326|911.6408213039|906.0738426403|911.6384074521
2023-12-28 12:00:00|DTZ|1703764800|911.6394557615|915.4443759475|911.6216122393|915.4443759475
2023-12-28 12:15:00|DTZ|1703765700|915.4443877989|923.6868118449|915.4443877989|923.6868118449
2023-12-28 12:30:00|DTZ|1703766600|923.6868166324|924.7117529541|923.6654098848|923.6654143113
2023-12-28 12:45:00|DTZ|1703767500|923.6654188021|923.7346748395|922.2153723949|922.2153723949
2023-12-28 13:00:00|DTZ|1703768400|922.2153723949|922.9555955013|922.0617302251|922.1086000817
2023-12-28 13:15:00|DTZ|1703769300|922.01065258|922.01065258|909.7779342807|909.7779342807
2023-12-28 13:30:00|DTZ|1703770200|909.8260169127|909.8260169127|904.9312574883|905.0979858395
2023-12-28 13:45:00|DTZ|1703771100|905.0979622349|905.2414762053|903.2161563552|903.7516595937
2023-12-28 14:00:00|DTZ|1703772000|903.751651713|905.2441591357|903.4654190156|905.2033807471
2023-12-28 14:15:00|DTZ|1703772900|905.4405947886|907.2454273429|905.3744883778|905.5373926851
2023-12-28 14:30:00|DTZ|1703773800|905.6307197551|905.6331336752|894.9804861478|894.9804861478
2023-12-28 14:45:00|DTZ|1703774700|894.9804861478|894.9804861478|891.135406701|891.135406701
2023-12-28 15:00:00|DTZ|1703775600|891.135406701|891.135406701|886.7511451986|886.7636427041
2023-12-28 15:15:00|DTZ|1703776500|886.7636427041|886.7636427041|885.9458173414|885.9458173414
2023-12-28 15:30:00|DTZ|1703777400|885.9459045872|886.9226481648|885.7996902273|886.8590811015
2023-12-28 15:45:00|DTZ|1703778300|886.8590811015|887.4206454224|886.7868827742|887.4206454224
2023-12-28 16:00:00|DTZ|1703779200|887.4565335699|889.8453965764|887.4565335699|889.6378164593
2023-12-28 16:15:00|DTZ|1703780100|889.6387681706|890.2834553882|889.3119870674|890.2834549408
2023-12-28 16:30:00|DTZ|1703781000|890.2842602791|891.640347086|890.2842602791|891.5695214539
2023-12-28 16:45:00|DTZ|1703781900|891.5695323206|893.1611349933|891.5660839877|893.1611349933
2023-12-28 17:00:00|DTZ|1703782800|893.1678404379|893.289284459|890.7016568536|891.029637747
2023-12-28 17:15:00|DTZ|1703783700|891.0306708783|891.7940337201|890.7023276607|891.783299497
2023-12-28 17:30:00|DTZ|1703784600|891.7832783439|893.5307274504|891.6439737331|893.5307274504
2023-12-28 17:45:00|DTZ|1703785500|893.5333887258|895.8289668019|893.4945016978|895.7675628063
2023-12-28 18:00:00|DTZ|1703786400|895.7675628063|902.1468731575|895.5757927671|902.1411517898
2023-12-28 18:15:00|DTZ|1703787300|902.1400507131|902.1430541514|901.5937872402|902.1282175299
2023-12-28 18:30:00|DTZ|1703788200|902.1282175299|902.2093025894|899.9263263587|900.0322259819
2023-12-28 18:45:00|DTZ|1703789100|900.0315645568|900.0315645568|895.151580811|895.151580811
2023-12-28 19:00:00|DTZ|1703790000|895.151580811|895.151580811|891.1805926167|891.1805926167
2023-12-28 19:15:00|DTZ|1703790900|891.1799750003|891.1799750003|889.7093034911|889.7157241195
2023-12-28 19:30:00|DTZ|1703791800|889.7157032925|890.5917200393|889.7138199782|890.5066327634
2023-12-28 19:45:00|DTZ|1703792700|890.5064884359|890.507063133|889.2829015613|889.2829015613
2023-12-28 20:00:00|DTZ|1703793600|889.2824168634|889.2983690221|888.3838591491|889.1214496232
2023-12-28 20:15:00|DTZ|1703794500|889.1216102793|890.0899202543|889.0773527647|889.2452981024
2023-12-28 20:30:00|DTZ|1703795400|889.2456108494|889.2456108494|888.0007239475|888.0399472621
2023-12-28 20:45:00|DTZ|1703796300|888.0399472621|888.0399472621|885.8160179702|885.8903497869
2023-12-28 21:00:00|DTZ|1703797200|885.8904624971|885.9990455835|884.395537643|884.395537643
2023-12-28 21:15:00|DTZ|1703798100|884.395537643|884.3957882699|882.9862783105|884.3512734376
2023-12-28 21:30:00|DTZ|1703799000|884.3512865848|884.7027881084|884.3512865848|884.5460819106
2023-12-28 21:45:00|DTZ|1703799900|884.5461026484|884.9122959122|881.5333431466|881.5367699191
2023-12-28 22:00:00|DTZ|1703800800|881.5330098513|881.5330098513|876.9951510129|876.9951510129
2023-12-28 22:15:00|DTZ|1703801700|876.8364876744|876.8364876744|875.1429601785|875.6324320358
2023-12-28 22:30:00|DTZ|1703802600|875.6324320358|875.6324320358|873.9518660116|873.9518660116
2023-12-28 22:45:00|DTZ|1703803500|873.9518660116|873.9877849586|872.4623705837|872.4709607261
2023-12-28 23:00:00|DTZ|1703804400|872.4692301502|874.1741918771|871.3789663284|873.5835401053
2023-12-28 23:15:00|DTZ|1703805300|873.7600680832|874.2313418829|873.3724647259|874.1798161039
2023-12-28 23:30:00|DTZ|1703806200|874.1798161039|874.1798161039|873.5049240273|873.7658696786
2023-12-28 23:45:00|DTZ|1703807100|873.7675290286|873.850279661|873.7245996336|873.8143998126
2023-12-29 00:00:00|DTZ|1703808000|873.8143998126|873.8213458689|871.6902105638|871.6902105638
2023-12-29 00:15:00|DTZ|1703808900|871.6901676869|871.6901676869|870.1572944338|870.1752700007
2023-12-29 00:30:00|DTZ|1703809800|870.1752700007|870.1752700007|867.0599447376|867.0599447376
2023-12-29 00:45:00|DTZ|1703810700|867.0599447376|867.0599447376|863.6152753655|863.6152753655
2023-12-29 01:00:00|DTZ|1703811600|863.6152753655|863.6152753655|859.5734775255|859.5734775255
2023-12-29 01:15:00|DTZ|1703812500|859.5734775255|859.5734775255|856.819480689|856.819480689
2023-12-29 01:30:00|DTZ|1703813400|856.8194670432|856.8194670432|852.0312728994|852.0312728994
2023-12-29 01:45:00|DTZ|1703814300|852.0312728994|852.0312728994|847.7572227523|847.7572227523
2023-12-29 02:00:00|DTZ|1703815200|847.7572227523|847.7572227523|845.5144238177|845.5144557397
2023-12-29 02:15:00|DTZ|1703816100|845.5144557397|845.5845303563|843.8241622751|843.8241622751
2023-12-29 02:30:00|DTZ|1703817000|843.8239592098|843.8661841631|843.377036841|843.8507691786
2023-12-29 02:45:00|DTZ|1703817900|843.8507691786|846.0837983476|842.8183047566|846.0837983476
2023-12-29 03:00:00|DTZ|1703818800|846.1696687964|847.7633164985|846.1696687964|847.7627111232
2023-12-29 03:15:00|DTZ|1703819700|847.7739760891|852.640127329|847.724153415|852.6377264613
2023-12-29 03:30:00|DTZ|1703820600|852.6382041304|853.0627445177|852.6362672234|852.7857217513
2023-12-29 03:45:00|DTZ|1703821500|852.7857217513|854.5654366264|852.6642631086|854.5522838594
2023-12-29 04:00:00|DTZ|1703822400|854.6307140504|857.8070748398|854.6307140504|857.8070316208
2023-12-29 04:15:00|DTZ|1703823300|857.8330327867|859.4775613011|857.8330327867|859.4775613011
2023-12-29 04:30:00|DTZ|1703824200|859.4776061412|861.1098658098|859.4775806853|861.1098658098
2023-12-29 04:45:00|DTZ|1703825100|861.1098658098|861.1607658296|860.7611350694|860.7611786697
2023-12-29 05:00:00|DTZ|1703826000|860.7612373228|861.2190687732|860.7507652757|860.9007300356
2023-12-29 05:15:00|DTZ|1703826900|860.9010141063|860.9728314263|860.3088570755|860.459255507
2023-12-29 05:30:00|DTZ|1703827800|860.4592687914|860.4924599563|858.7265989952|858.7265989952
2023-12-29 05:45:00|DTZ|1703828700|858.726604099|858.726604099|858.4120346836|858.4432321929
2023-12-29 06:00:00|DTZ|1703829600|858.4432321929|858.9269501728|858.4399823348|858.8950555882
2023-12-29 06:15:00|DTZ|1703830500|858.8950555882|859.1231222847|858.4440212983|858.9823330496
2023-12-29 06:30:00|DTZ|1703831400|858.9823404797|859.7719763944|858.9823404797|859.53897226
2023-12-29 06:45:00|DTZ|1703832300|859.53897226|860.1988435472|859.53897226|860.1988435472
2023-12-29 07:00:00|DTZ|1703833200|860.1989168859|860.272298761|859.9836033408|860.024595994
2023-12-29 07:15:00|DTZ|1703834100|860.024595994|860.3560839008|859.7690362558|860.355813876
2023-12-29 07:30:00|DTZ|1703835000|860.4325335209|861.3595132136|860.3207519547|861.0228933817
2023-12-29 07:45:00|DTZ|1703835900|861.0228933817|861.8858309306|861.0228933817|861.8856219228
2023-12-29 08:00:00|DTZ|1703836800|861.8832256817|863.1516469555|860.9152122246|860.9152313084
2023-12-29 08:15:00|DTZ|1703837700|860.9152508306|860.9152508306|859.2748920431|860.04754327
2023-12-29 08:30:00|DTZ|1703838600|859.9863759173|862.2935886061|859.9427862051|862.0882451642
2023-12-29 08:45:00|DTZ|1703839500|862.0882451642|862.4437635316|861.5527297869|862.4437635316
2023-12-29 09:00:00|DTZ|1703840400|862.4437635316|864.6227046434|862.4437197622|864.6227046434
2023-12-29 09:15:00|DTZ|1703841300|864.6227374403|867.1399472052|864.6227374403|867.1399472052
2023-12-29 09:30:00|DTZ|1703842200|867.1399472052|868.9608603863|867.1399472052|868.9608603863
2023-12-29 09:45:00|DTZ|1703843100|868.9608719924|870.2667260089|868.9608719924|870.2667260089
2023-12-29 10:00:00|DTZ|1703844000|870.2667260089|871.8332737561|870.2667260089|871.8332737561
2023-12-29 10:15:00|DTZ|1703844900|871.8339086405|874.8202530141|871.8339086405|874.8201489429
2023-12-29 10:30:00|DTZ|1703845800|874.8201489429|875.8300118926|874.8201311399|875.8142987709
2023-12-29 10:45:00|DTZ|1703846700|875.8143519075|876.3908311491|875.6526541302|876.3908287769
2023-12-29 11:00:00|DTZ|1703847600|876.3910122521|877.2615710482|876.3910122521|876.7306648537
2023-12-29 11:15:00|DTZ|1703848500|876.7317137189|878.402549697|876.731549489|878.402549697
2023-12-29 11:30:00|DTZ|1703849400|878.402549697|879.5755236795|878.3911521152|879.5755236795
2023-12-29 11:45:00|DTZ|1703850300|879.5779056755|884.3076455934|879.5779056755|884.3076455934
2023-12-29 12:00:00|DTZ|1703851200|884.3338891726|888.7681799878|884.2417235819|888.7681799878
2023-12-29 12:15:00|DTZ|1703852100|888.7682584588|892.1891742368|888.7682584588|892.1891742368
2023-12-29 12:30:00|DTZ|1703853000|892.1891742368|893.2794917736|892.1891742368|893.2794917736
2023-12-29 12:45:00|DTZ|1703853900|893.2797953827|895.7910834216|893.2797953827|894.9926015927
2023-12-29 13:00:00|DTZ|1703854800|894.9926015927|894.9926015927|893.9403403753|893.9403561907
2023-12-29 13:15:00|DTZ|1703855700|893.9403713956|893.9403713956|892.8606297084|893.0371829133
2023-12-29 13:30:00|DTZ|1703856600|893.0705981105|893.0705981105|892.0279739037|892.0279739037
2023-12-29 13:45:00|DTZ|1703857500|892.0279739037|892.0279739037|890.8206571822|891.050718058
2023-12-29 14:00:00|DTZ|1703858400|891.0507176404|892.7155359738|891.0507176404|892.7155359738
2023-12-29 14:15:00|DTZ|1703859300|892.715556029|894.4872842962|892.7094822365|894.4872842962
2023-12-29 14:30:00|DTZ|1703860200|894.468534546|898.6031791565|894.4685308937|898.6030277034
2023-12-29 14:45:00|DTZ|1703861100|898.6031768769|900.1269252644|898.6031768769|900.1269252644
2023-12-29 15:00:00|DTZ|1703862000|900.1269312643|900.6194106163|899.6433797079|899.6608722405
2023-12-29 15:15:00|DTZ|1703862900|899.6605850043|899.6605850043|896.9216513871|896.9216513871
2023-12-29 15:30:00|DTZ|1703863800|896.9216745132|896.9216745132|892.2001081354|892.2001081354
2023-12-29 15:45:00|DTZ|1703864700|892.2001081354|892.206135783|889.7238326596|889.7238326596
2023-12-29 16:00:00|DTZ|1703865600|889.7236044666|889.7236044666|887.5554746617|887.5554891537
2023-12-29 16:15:00|DTZ|1703866500|887.5551236893|887.5551236893|885.3880946019|885.3880946019
2023-12-29 16:30:00|DTZ|1703867400|885.3881034586|885.3881034586|880.7250163912|880.7250176747
2023-12-29 16:45:00|DTZ|1703868300|880.7250176747|880.7250176747|877.6803514839|877.6803514839
2023-12-29 17:00:00|DTZ|1703869200|877.6803486539|877.6803486539|875.9764100345|875.9764100345
2023-12-29 17:15:00|DTZ|1703870100|875.9764100345|876.0384177967|874.147882514|874.3426689331
2023-12-29 17:30:00|DTZ|1703871000|874.3424989565|874.3424989565|871.3000563213|871.44381424
2023-12-29 17:45:00|DTZ|1703871900|871.3913655455|871.3913655455|869.8675368421|869.8675368421
2023-12-29 18:00:00|DTZ|1703872800|869.8675368421|869.9050696569|868.9878715155|868.9878715155
2023-12-29 18:15:00|DTZ|1703873700|868.9878715155|870.8054673151|868.6972433535|870.8054673151
2023-12-29 18:30:00|DTZ|1703874600|870.8054573273|872.856040981|870.8054573273|872.7906081245
2023-12-29 18:45:00|DTZ|1703875500|872.7905986142|874.4503811241|872.7687222022|874.4503811241
2023-12-29 19:00:00|DTZ|1703876400|874.4504472239|875.9808758083|874.4504472239|875.9808758083
2023-12-29 19:15:00|DTZ|1703877300|875.9808758083|878.264071272|875.9808758083|878.264071272
2023-12-29 19:30:00|DTZ|1703878200|878.2640931248|879.1674086624|878.2640931248|879.1674086624
2023-12-29 19:45:00|DTZ|1703879100|879.1674133882|881.2451063162|879.1674133882|881.242269554
2023-12-29 20:00:00|DTZ|1703880000|881.242269554|881.8609038617|881.2075617066|881.8609038617
2023-12-29 20:15:00|DTZ|1703880900|881.8609321121|883.0033021694|881.8609321121|882.5016149556
2023-12-29 20:30:00|DTZ|1703881800|882.5016149556|883.9821668306|882.4986007019|883.9749401138
2023-12-29 20:45:00|DTZ|1703882700|883.9749401138|883.9749401138|882.0796556593|882.0796556593
2023-12-29 21:00:00|DTZ|1703883600|882.0701299198|882.0701299198|880.6736009917|880.6736009917
2023-12-29 21:15:00|DTZ|1703884500|880.6735844771|880.6735844771|878.1554191194|878.1734321638
2023-12-29 21:30:00|DTZ|1703885400|878.1734321638|878.2797407442|877.9440798634|878.2774079093
2023-12-29 21:45:00|DTZ|1703886300|878.2774079093|879.2458197903|878.2774079093|879.2458197903
2023-12-29 22:00:00|DTZ|1703887200|879.2458197903|879.2938214666|879.115213671|879.115213671
2023-12-29 22:15:00|DTZ|1703888100|879.1152297328|879.1162253432|877.0416214902|877.0416214902
2023-12-29 22:30:00|DTZ|1703889000|877.0331202539|877.0331202539|867.5785004021|867.6197407328
2023-12-29 22:45:00|DTZ|1703889900|867.6197407328|867.6197981596|866.5636042111|867.0633454219
2023-12-29 23:00:00|DTZ|1703890800|867.063300921|867.1836647378|866.7275123361|866.9304003044
2023-12-29 23:15:00|DTZ|1703891700|866.9304003044|866.9956073808|866.276128159|866.3270192589
2023-12-29 23:30:00|DTZ|1703892600|866.3261119574|869.185733739|866.2813011054|869.1791706206
2023-12-29 23:45:00|DTZ|1703893500|869.1791706206|873.9770705058|869.1791008263|873.9770705058
2023-12-30 00:00:00|DTZ|1703894400|873.9770705058|873.977526341|873.3939031618|873.8115444272
2023-12-30 00:15:00|DTZ|1703895300|873.8116485673|874.4603399403|873.8115954127|874.4548271357
2023-12-30 00:30:00|DTZ|1703896200|874.4549768561|874.8103074421|874.3818524276|874.6797607161
2023-12-30 00:45:00|DTZ|1703897100|874.6797694603|874.9433392157|874.2759266295|874.2759266295
2023-12-30 01:00:00|DTZ|1703898000|874.2759219048|874.3618799773|872.5057770847|872.5325048543
2023-12-30 01:15:00|DTZ|1703898900|872.5325048543|872.6726398773|871.3059068591|871.3059068591
2023-12-30 01:30:00|DTZ|1703899800|871.3059924616|871.3062627297|870.364683453|870.5397728587
2023-12-30 01:45:00|DTZ|1703900700|870.5397728587|871.1387712351|870.5397488441|870.6856203218
2023-12-30 02:00:00|DTZ|1703901600|870.6856203218|870.6857222782|870.1902451443|870.3170723866
2023-12-30 02:15:00|DTZ|1703902500|870.3170364996|870.5559493539|870.1815791885|870.4139462505
2023-12-30 02:30:00|DTZ|1703903400|870.4139666534|870.9387283445|870.2625741249|870.2625741249
2023-12-30 02:45:00|DTZ|1703904300|870.2625741249|870.2625741249|869.757478793|869.8084098419
2023-12-30 03:00:00|DTZ|1703905200|869.8083904404|869.8360346072|865.2882780724|865.2882780724
2023-12-30 03:15:00|DTZ|1703906100|865.2882780724|865.2882780724|863.9741059403|863.9741244283
2023-12-30 03:30:00|DTZ|1703907000|863.9741006982|863.9741006982|861.0655444934|861.0655444934
2023-12-30 03:45:00|DTZ|1703907900|861.0655444934|861.0685260257|860.8893185235|860.8894121702
2023-12-30 04:00:00|DTZ|1703908800|860.8893225657|860.8944076137|858.7506581334|858.7508115108
2023-12-30 04:15:00|DTZ|1703909700|858.7508115108|858.8127588671|858.1961946936|858.8105232584
2023-12-30 04:30:00|DTZ|1703910600|858.7573817547|860.0989099038|858.757262656|860.0989099038
2023-12-30 04:45:00|DTZ|1703911500|860.1015575384|860.8511014565|860.1015575384|860.8494706263
2023-12-30 05:00:00|DTZ|1703912400|860.8494706263|860.9406123241|860.1566237443|860.2545583217
2023-12-30 05:15:00|DTZ|1703913300|860.2545583217|860.3615183548|858.9818114714|859.08613288
2023-12-30 05:30:00|DTZ|1703914200|859.0834760881|859.1409196712|859.083394959|859.1171121333
2023-12-30 05:45:00|DTZ|1703915100|859.1170133311|863.9262000241|858.9681596512|863.9259168805
2023-12-30 06:00:00|DTZ|1703916000|863.9259168805|865.5035337665|863.8564226395|865.083985811
2023-12-30 06:15:00|DTZ|1703916900|865.083931752|865.2874341082|864.1446273387|864.3540815456
2023-12-30 06:30:00|DTZ|1703917800|864.3539515664|865.1561988971|864.3539515664|864.6300179099
2023-12-30 06:45:00|DTZ|1703918700|864.6300179099|865.792247453|864.6295217517|865.7922083845
2023-12-30 07:00:00|DTZ|1703919600|865.7922027028|865.8021099598|865.3929703823|865.4950474738
2023-12-30 07:15:00|DTZ|1703920500|865.4950474738|865.528236875|864.2371857503|864.5526998447
2023-12-30 07:30:00|DTZ|1703921400|864.5526607143|864.6699088407|863.1784647068|864.6622366863
2023-12-30 07:45:00|DTZ|1703922300|864.6622635295|864.6627283477|864.0195912285|864.5602636347
2023-12-30 08:00:00|DTZ|1703923200|864.4613099011|864.4613099011|863.9738555616|864.1271375689
2023-12-30 08:15:00|DTZ|1703924100|864.1271375689|864.1836816316|863.2786987267|863.3652828809
2023-12-30 08:30:00|DTZ|1703925000|863.3652828809|863.4282664804|862.4709442629|862.4709442629
2023-12-30 08:45:00|DTZ|1703925900|862.417776196|862.544203501|862.027927245|862.027927245
2023-12-30 09:00:00|DTZ|1703926800|862.0065255745|862.1229307283|861.4682962522|861.4682962522
2023-12-30 09:15:00|DTZ|1703927700|861.4682962522|861.4682962522|860.192612598|860.192612598
2023-12-30 09:30:00|DTZ|1703928600|860.1925726039|860.3305454662|857.2673650194|857.312702747
2023-12-30 09:45:00|DTZ|1703929500|857.058178203|857.0583567675|855.6611971954|855.6611971954
2023-12-30 10:00:00|DTZ|1703930400|855.6448265909|855.6448265909|854.5408914291|854.8518798847
2023-12-30 10:15:00|DTZ|1703931300|854.8518791535|854.8518791535|854.1410358628|854.1874505396
2023-12-30 10:30:00|DTZ|1703932200|854.1881568902|854.1909219639|852.3634973173|852.8469956839
2023-12-30 10:45:00|DTZ|1703933100|851.9730782309|851.9741662549|850.9595441415|851.9321564323
2023-12-30 11:00:00|DTZ|1703934000|851.9321564323|851.9362378642|850.1688797186|850.2390933113
2023-12-30 11:15:00|DTZ|1703934900|850.2390933113|853.3485243128|850.2381943965|853.343926908
2023-12-30 11:30:00|DTZ|1703935800|853.3436453512|855.0384455147|853.3429532574|855.0384455147
2023-12-30 11:45:00|DTZ|1703936700|855.0384455147|857.6826715743|855.0378110933|857.675708675
2023-12-30 12:00:00|DTZ|1703937600|857.6754134325|858.4055541952|857.5762384181|858.4055541952
2023-12-30 12:15:00|DTZ|1703938500|858.4055541952|859.3811824848|857.6703507687|859.3811824848
2023-12-30 12:30:00|DTZ|1703939400|859.3811824848|860.9185325933|859.3688609902|860.9185325933
2023-12-30 12:45:00|DTZ|1703940300|860.9185321709|864.3542765947|860.9185321709|864.3542765947
2023-12-30 13:00:00|DTZ|1703941200|864.3542634393|867.6721205206|864.3542634393|867.658994353
2023-12-30 13:15:00|DTZ|1703942100|867.658994353|867.658994353|867.3607143285|867.3607143285
2023-12-30 13:30:00|DTZ|1703943000|867.3607143285|867.5253092432|867.3016082272|867.3016082272
2023-12-30 13:45:00|DTZ|1703943900|867.3016082272|867.3016082272|866.6449655676|866.7027049471
2023-12-30 14:00:00|DTZ|1703944800|866.7027049471|866.7027049471|864.7456897762|864.7619176969
2023-12-30 14:15:00|DTZ|1703945700|864.7620043938|869.6533280764|864.0351521693|869.4274273734
2023-12-30 14:30:00|DTZ|1703946600|869.4272798619|871.3687637439|869.4099524436|871.2423266166
2023-12-30 14:45:00|DTZ|1703947500|871.2423266166|871.5108396965|870.9637558448|870.9637685653
2023-12-30 15:00:00|DTZ|1703948400|870.9638422904|870.9638422904|869.8179406192|869.9325085514
2023-12-30 15:15:00|DTZ|1703949300|869.9320451742|870.1732723347|868.7216674441|868.7218586066
2023-12-30 15:30:00|DTZ|1703950200|868.7217309614|868.7930381025|866.216247627|866.2515562653
2023-12-30 15:45:00|DTZ|1703951100|866.2515562653|866.2535405835|864.7741082105|864.7741082105
2023-12-30 16:00:00|DTZ|1703952000|864.4341874877|865.2972019297|864.129024674|865.2969006875
2023-12-30 16:15:00|DTZ|1703952900|865.2963220532|865.4438820775|863.7640976428|863.7841619515
2023-12-30 16:30:00|DTZ|1703953800|863.7841619515|863.7846505854|863.2575553679|863.4634467791
2023-12-30 16:45:00|DTZ|1703954700|863.4634467791|864.4028980126|863.4517199438|864.2832533031
2023-12-30 17:00:00|DTZ|1703955600|864.7371872431|864.7371872431|863.609900691|863.6438907361
2023-12-30 17:15:00|DTZ|1703956500|863.6442375355|863.6442375355|862.7633639229|862.7654319937
2023-12-30 17:30:00|DTZ|1703957400|862.7654319937|863.9785449269|862.5484515512|863.5990206771
2023-12-30 17:45:00|DTZ|1703958300|863.5989698711|864.2646024158|863.5989698711|864.2281118694
2023-12-30 18:00:00|DTZ|1703959200|864.2393006271|865.0895270422|864.2393006271|865.0895270422
2023-12-30 18:15:00|DTZ|1703960100|865.0895400556|865.8883136688|865.0895400556|865.8883136688
2023-12-30 18:30:00|DTZ|1703961000|865.8883136688|866.5528585073|865.8883136688|866.1393778934
2023-12-30 18:45:00|DTZ|1703961900|866.1393778934|866.1472710193|864.8560876565|864.8560876565
2023-12-30 19:00:00|DTZ|1703962800|864.8553745472|864.8553745472|864.0500658365|864.0500658365
2023-12-30 19:15:00|DTZ|1703963700|864.0500658365|864.0500658365|859.4405875746|859.4405875746
2023-12-30 19:30:00|DTZ|1703964600|859.4405875746|859.4405902045|858.6820032407|858.6820032407
2023-12-30 19:45:00|DTZ|1703965500|858.6818958892|858.8917000543|858.6742858172|858.7535725141
2023-12-30 20:00:00|DTZ|1703966400|858.7535725141|859.0553471699|858.7516223545|859.0486578639
2023-12-30 20:15:00|DTZ|1703967300|859.0486281779|859.4113143235|858.912295522|859.289694872
2023-12-30 20:30:00|DTZ|1703968200|859.289694872|859.8905539344|859.255241085|859.8894378266
2023-12-30 20:45:00|DTZ|1703969100|859.8894328504|859.8894328504|859.1038290293|859.3750144536
2023-12-30 21:00:00|DTZ|1703970000|859.3750144536|859.3750144536|857.2850664614|857.2850664614
2023-12-30 21:15:00|DTZ|1703970900|857.2850664614|857.2850664614|856.6516800781|856.6647928572
2023-12-30 21:30:00|DTZ|1703971800|856.6647928572|856.9387355629|856.4022431737|856.9386832263
2023-12-30 21:45:00|DTZ|1703972700|856.9386576815|856.947172474|856.6723089899|856.6723089899
2023-12-30 22:00:00|DTZ|1703973600|856.6723494702|857.2080229737|856.6720497151|856.7982407629
2023-12-30 22:15:00|DTZ|1703974500|856.79831222|857.9513069246|856.7700387058|857.9513069246
2023-12-30 22:30:00|DTZ|1703975400|857.9517691484|858.0121290086|857.8869820145|857.8869820145
2023-12-30 22:45:00|DTZ|1703976300|857.8869820145|857.90538732|856.2601814087|856.271367744
2023-12-30 23:00:00|DTZ|1703977200|856.271367744|856.271367744|854.8680408755|854.8680408755
2023-12-30 23:15:00|DTZ|1703978100|854.8680319271|854.882948619|854.6363873936|854.6363873936
2023-12-30 23:30:00|DTZ|1703979000|854.5794776485|854.5794776485|854.0714905762|854.1446419802
2023-12-30 23:45:00|DTZ|1703979900|854.1446419802|854.1446930141|851.9696731003|851.9730733685
2023-12-31 00:00:00|DTZ|1703980800|851.9503952216|853.1034424897|851.9503541278|852.1723912079
2023-12-31 00:15:00|DTZ|1703981700|852.1723216634|852.2427436027|851.4093465457|851.4523623525
2023-12-31 00:30:00|DTZ|1703982600|851.4479747835|851.7877050068|851.4435635825|851.4737859913
2023-12-31 00:45:00|DTZ|1703983500|851.4737859913|852.375345412|851.4737859913|852.375345412
2023-12-31 01:00:00|DTZ|1703984400|852.3753614618|853.0023719811|852.3753614618|852.9892191369
2023-12-31 01:15:00|DTZ|1703985300|852.9916920898|854.2763075905|852.9916920898|854.2763075905
2023-12-31 01:30:00|DTZ|1703986200|854.2759998534|855.2404164212|853.8091678226|855.2401903175
2023-12-31 01:45:00|DTZ|1703987100|855.2402695816|855.9330496284|852.9708245481|852.9708245481
2023-12-31 02:00:00|DTZ|1703988000|852.9711208271|852.9711208271|851.8573401838|851.8682322893
2023-12-31 02:15:00|DTZ|1703988900|851.8596879908|851.8596879908|850.7747273264|850.8093060582
2023-12-31 02:30:00|DTZ|1703989800|850.8083740931|850.8083740931|850.0331651084|850.0346754642
2023-12-31 02:45:00|DTZ|1703990700|850.0346754642|850.0349169268|849.1322033596|849.1324938204
2023-12-31 03:00:00|DTZ|1703991600|849.1326760108|849.1326760108|846.6394496888|846.6483501541
2023-12-31 03:15:00|DTZ|1703992500|846.6774436154|846.7187453393|845.946366748|845.9464761872
2023-12-31 03:30:00|DTZ|1703993400|845.9464761872|845.9464761872|843.7974538431|843.7974538431
2023-12-31 03:45:00|DTZ|1703994300|843.7974538431|843.7974538431|842.6455142065|842.6457214346
2023-12-31 04:00:00|DTZ|1703995200|842.6456993092|842.8237395921|842.4109384329|842.4143634577
2023-12-31 04:15:00|DTZ|1703996100|842.3143339209|842.3211277149|841.7870256078|842.2644214833
2023-12-31 04:30:00|DTZ|1703997000|842.2643981044|844.444882304|842.2643981044|844.444882304
2023-12-31 04:45:00|DTZ|1703997900|844.4461558596|846.5012177797|844.4461558596|846.5012177797
2023-12-31 05:00:00|DTZ|1703998800|846.5012177797|846.6648248469|846.4384913739|846.6311331393
2023-12-31 05:15:00|DTZ|1703999700|846.6311331393|848.0953809028|846.6306286052|848.0953809028
2023-12-31 05:30:00|DTZ|1704000600|848.0953867814|848.0994279705|847.7259475737|847.8723389241
2023-12-31 05:45:00|DTZ|1704001500|847.870577037|850.4455273668|847.8700166416|850.4455273668
2023-12-31 06:00:00|DTZ|1704002400|850.446115161|850.7427962438|850.446115161|850.7398413901
2023-12-31 06:15:00|DTZ|1704003300|850.7398413901|850.971083118|850.6086674302|850.8938284495
2023-12-31 06:30:00|DTZ|1704004200|850.8938149935|851.5695201671|850.8794187279|851.5695201671
2023-12-31 06:45:00|DTZ|1704005100|851.5695201671|852.1125683508|851.5580702861|852.1125683508
2023-12-31 07:00:00|DTZ|1704006000|852.112574896|853.0877509256|852.112574896|853.0877509256
2023-12-31 07:15:00|DTZ|1704006900|853.0877509256|854.1801901719|853.0736303869|854.1561084783
2023-12-31 07:30:00|DTZ|1704007800|854.1560515064|855.3280420456|854.1430365863|855.3280203215
2023-12-31 07:45:00|DTZ|1704008700|855.3280203215|856.4942350916|855.3280203215|856.493038164
2023-12-31 08:00:00|DTZ|1704009600|856.493038164|856.493038164|855.7080350597|856.1792540859
2023-12-31 08:15:00|DTZ|1704010500|856.1792540859|856.4017172388|856.1792540859|856.3340152397
2023-12-31 08:30:00|DTZ|1704011400|856.3340152397|856.4439887746|856.2994160007|856.3757666118
2023-12-31 08:45:00|DTZ|1704012300|856.3753529124|856.4600416029|856.2318265596|856.2413951142
2023-12-31 09:00:00|DTZ|1704013200|856.2413903504|856.2558857472|855.4372521031|855.4372521031
2023-12-31 09:15:00|DTZ|1704014100|855.4372521031|855.4372521031|853.6907066465|853.6915549393
2023-12-31 09:30:00|DTZ|1704015000|853.690090291|853.8261643696|853.5334906775|853.7320166321
2023-12-31 09:45:00|DTZ|1704015900|853.7328920061|855.5821796815|852.9928957369|855.5821796815
2023-12-31 10:00:00|DTZ|1704016800|855.5821796815|855.8906746914|855.4233095654|855.4235327847
2023-12-31 10:15:00|DTZ|1704017700|855.4229320412|855.6079331274|855.4222368159|855.5238802083
2023-12-31 10:30:00|DTZ|1704018600|855.5238572641|855.5562275064|855.3593478021|855.3593478021
2023-12-31 10:45:00|DTZ|1704019500|855.3086544179|855.5515553543|854.6527884518|854.6527884518
2023-12-31 11:00:00|DTZ|1704020400|854.6527884518|854.6581033725|853.5825642129|853.5825642129
2023-12-31 11:15:00|DTZ|1704021300|853.5817358823|853.5817358823|851.9997314163|851.9997554537
2023-12-31 11:30:00|DTZ|1704022200|851.999673913|851.999673913|851.6093035557|851.7472081678
2023-12-31 11:45:00|DTZ|1704023100|851.7584023552|851.763342124|851.1780490432|851.1780490432
2023-12-31 12:00:00|DTZ|1704024000|851.1780490432|851.2790805756|850.8587540728|850.8587540728
2023-12-31 12:15:00|DTZ|1704024900|850.8573662588|850.8573662588|850.0815913781|850.0815913781
2023-12-31 12:30:00|DTZ|1704025800|850.0815913781|850.3410000764|849.5737382604|850.3407755479
2023-12-31 12:45:00|DTZ|1704026700|850.3543825278|850.5875611496|850.3543825278|850.5785120717
2023-12-31 13:00:00|DTZ|1704027600|850.5784662437|850.9656392813|850.3868054503|850.4974951371
2023-12-31 13:15:00|DTZ|1704028500|850.4974951371|851.0316102842|850.4709825602|851.0313973086
2023-12-31 13:30:00|DTZ|1704029400|851.0313515621|851.1356717687|850.5449692207|850.5449692207
2023-12-31 13:45:00|DTZ|1704030300|850.5425437493|850.5425437493|850.0556343498|850.333688382
2023-12-31 14:00:00|DTZ|1704031200|850.33368163|851.3715103291|850.33368163|851.3572944829
2023-12-31 14:15:00|DTZ|1704032100|851.3573036637|851.9891508547|851.3573036637|851.9891251644
2023-12-31 14:30:00|DTZ|1704033000|851.9891251644|852.4799481185|851.9880057039|852.4717761084
2023-12-31 14:45:00|DTZ|1704033900|852.4717827616|852.5384799324|852.1409002405|852.1861801375
2023-12-31 15:00:00|DTZ|1704034800|852.1861839643|852.3530597498|851.2788430896|851.2788430896
2023-12-31 15:15:00|DTZ|1704035700|851.2788342512|851.2788342512|850.6875454061|851.0106224621
2023-12-31 15:30:00|DTZ|1704036600|851.0302607821|852.5885398823|850.9763070876|852.5885398823
2023-12-31 15:45:00|DTZ|1704037500|852.5885398823|852.9226011145|852.5090463055|852.6502611279
2023-12-31 16:00:00|DTZ|1704038400|852.6502611279|852.861022133|851.9113009062|852.4170143858
2023-12-31 16:15:00|DTZ|1704039300|852.4170143858|852.523458004|852.0786011888|852.3319549456
2023-12-31 16:30:00|DTZ|1704040200|852.2809452384|853.4301525781|852.2809452384|853.3323299046
2023-12-31 16:45:00|DTZ|1704041100|853.3323414142|853.9884658271|853.3323414142|853.9884658271
2023-12-31 17:00:00|DTZ|1704042000|853.9884658271|855.8644051684|853.9884658271|855.6588322501
2023-12-31 17:15:00|DTZ|1704042900|855.6590014131|856.0612666644|855.6590014131|855.8692521227
2023-12-31 17:30:00|DTZ|1704043800|855.8694155082|856.1954033208|855.8694111841|856.0157471011
2023-12-31 17:45:00|DTZ|1704044700|856.0157471011|856.0157471011|855.5384555362|855.5642883805
2023-12-31 18:00:00|DTZ|1704045600|855.5642816854|856.0709431381|855.3081777498|856.0709431381
2023-12-31 18:15:00|DTZ|1704046500|856.3546453241|856.501572185|855.1773079066|855.1773079066
2023-12-31 18:30:00|DTZ|1704047400|855.1773079066|855.2395912387|854.9777064213|854.9811240095
2023-12-31 18:45:00|DTZ|1704048300|854.9811203817|855.0010971855|854.5978202556|854.6977615949
2023-12-31 19:00:00|DTZ|1704049200|854.6977615949|854.700419696|854.372844559|854.3837876729
2023-12-31 19:15:00|DTZ|1704050100|854.3676994528|854.4374176652|854.0741812674|854.4248973315
2023-12-31 19:30:00|DTZ|1704051000|854.4248586293|854.9812768979|854.4248586293|854.9812768979
2023-12-31 19:45:00|DTZ|1704051900|854.9812768979|856.0973736857|854.89706985|856.0747095343
2023-12-31 20:00:00|DTZ|1704052800|856.0747293541|856.6428289664|856.0144934016|856.4192877084
2023-12-31 20:15:00|DTZ|1704053700|856.4192877084|856.4325413317|855.6328131011|855.8451403567
2023-12-31 20:30:00|DTZ|1704054600|855.8451403567|856.031826156|855.5188744969|856.031826156
2023-12-31 20:45:00|DTZ|1704055500|856.0317598166|856.0317598166|853.6342320175|853.7179475596
2023-12-31 21:00:00|DTZ|1704056400|853.7179069169|853.7284794665|851.5778378501|851.5872472545
2023-12-31 21:15:00|DTZ|1704057300|851.5872260681|851.9384107738|851.2471606756|851.9384107738
2023-12-31 21:30:00|DTZ|1704058200|851.9384182945|853.6184301169|851.7600028649|851.9979954785
2023-12-31 21:45:00|DTZ|1704059100|851.9979897429|853.0673226136|851.9405621677|853.0371301178
2023-12-31 22:00:00|DTZ|1704060000|853.0371301178|854.1128425881|853.0371301178|854.0988901344
2023-12-31 22:15:00|DTZ|1704060900|854.0988901344|854.6629934217|854.0420460585|854.5051109926
2023-12-31 22:30:00|DTZ|1704061800|854.5051109926|854.5051109926|853.3479859562|853.3480638404
2023-12-31 22:45:00|DTZ|1704062700|853.3480638404|853.9593095816|852.392416129|852.392416129
2023-12-31 23:00:00|DTZ|1704063600|852.3918556326|852.3918556326|838.9867538556|839.101677538
2023-12-31 23:15:00|DTZ|1704064500|839.101677538|839.2408052215|838.9539815654|838.9540876374
2023-12-31 23:30:00|DTZ|1704065400|838.9540876374|838.9557439544|838.4015852795|838.4015852795
2023-12-31 23:45:00|DTZ|1704066300|838.4015852795|838.4234519756|836.7849465906|836.8198047277
2024-01-01 00:00:00|DTZ|1704067200|836.8195553493|840.6758348287|835.9122360876|840.6758348287
2024-01-01 00:15:00|DTZ|1704068100|840.6758348287|842.1463386691|840.6758348287|842.0405335873
2024-01-01 00:30:00|DTZ|1704069000|842.0375526697|843.3858426476|842.0351080809|843.3841616001
2024-01-01 00:45:00|DTZ|1704069900|843.3841616001|844.8387953619|843.3841616001|844.8387953619
2024-01-01 01:00:00|DTZ|1704070800|844.8387953619|845.2268331527|844.3039159689|844.3302800153
2024-01-01 01:15:00|DTZ|1704071700|844.3299800727|844.4883166326|844.0904951136|844.3514673652
2024-01-01 01:30:00|DTZ|1704072600|844.375126846|844.6206567256|844.3482643574|844.6111772252
2024-01-01 01:45:00|DTZ|1704073500|844.6113810623|845.7819091622|844.6108121249|844.8167416917
2024-01-01 02:00:00|DTZ|1704074400|844.8167416917|845.3390564123|843.3648047436|844.9058714428
2024-01-01 02:15:00|DTZ|1704075300|844.9058714428|845.937005643|844.9058714428|845.9367355671
2024-01-01 02:30:00|DTZ|1704076200|845.9367355671|846.3151168779|845.9361213936|846.3064138916
2024-01-01 02:45:00|DTZ|1704077100|846.3063226647|847.0368461477|846.3061967384|847.0235755227
2024-01-01 03:00:00|DTZ|1704078000|847.0235116682|848.4962817329|847.0235027779|848.3728466856
2024-01-01 03:15:00|DTZ|1704078900|848.3728692095|848.3728692095|846.766797655|846.766797655
2024-01-01 03:30:00|DTZ|1704079800|846.766797655|846.7675102438|844.1302329802|844.1302329802
2024-01-01 03:45:00|DTZ|1704080700|844.1299945712|844.1299945712|838.9244614215|838.9250258713
2024-01-01 04:00:00|DTZ|1704081600|838.9250258713|838.9494539848|837.0630875432|837.0630875432
2024-01-01 04:15:00|DTZ|1704082500|837.0627488333|837.0627544418|832.7604084341|832.7604084341
2024-01-01 04:30:00|DTZ|1704083400|832.7604084341|832.7604084341|830.4926869895|830.4926869895
2024-01-01 04:45:00|DTZ|1704084300|830.4926869895|830.4926869895|828.3290625205|828.3290625205
2024-01-01 05:00:00|DTZ|1704085200|828.2956691574|828.2956691574|826.9921848024|827.1183370859
2024-01-01 05:15:00|DTZ|1704086100|827.1183204052|827.1183204052|825.9321665751|825.9321665751
2024-01-01 05:30:00|DTZ|1704087000|825.9321659179|825.9321659179|825.5583781911|825.6488468186
2024-01-01 05:45:00|DTZ|1704087900|825.6488468186|825.8181760457|825.4929605488|825.8180187965
2024-01-01 06:00:00|DTZ|1704088800|825.8181814243|825.840099896|822.6771638284|822.6771638284
2024-01-01 06:15:00|DTZ|1704089700|822.6771638284|822.6771638284|821.3956140316|821.3996086566
2024-01-01 06:30:00|DTZ|1704090600|821.3995843676|821.4005553695|821.2399866496|821.2602319953
2024-01-01 06:45:00|DTZ|1704091500|821.2602613033|821.7551025818|821.2600547348|821.7528736644
2024-01-01 07:00:00|DTZ|1704092400|821.7528736644|822.2277598868|821.6412684344|822.2277598868
2024-01-01 07:15:00|DTZ|1704093300|822.2278079687|823.6339593926|822.2278079687|823.6339593926
2024-01-01 07:30:00|DTZ|1704094200|823.6368519584|824.2997753783|823.6368519584|824.0586675962
2024-01-01 07:45:00|DTZ|1704095100|824.060288339|824.7356078677|823.9168647694|824.5715741017
2024-01-01 08:00:00|DTZ|1704096000|824.5717873148|824.5717873148|824.4070291981|824.4070291981
2024-01-01 08:15:00|DTZ|1704096900|824.407023135|824.6798039541|822.8124499261|823.3156763687
2024-01-01 08:30:00|DTZ|1704097800|823.3156763687|823.5086298267|823.2999836856|823.4349936097
2024-01-01 08:45:00|DTZ|1704098700|823.4349959062|823.62920002|823.4156261586|823.4188833961
2024-01-01 09:00:00|DTZ|1704099600|823.4188917003|823.6934919002|823.4095495648|823.6934919002
2024-01-01 09:15:00|DTZ|1704100500|823.6935272485|830.5223174219|823.6686161856|830.5221518027
2024-01-01 09:30:00|DTZ|1704101400|830.5221518027|831.0106545474|830.5218513446|831.0106545474
2024-01-01 09:45:00|DTZ|1704102300|831.0116759442|832.772278086|831.0116759442|832.772278086
2024-01-01 10:00:00|DTZ|1704103200|832.7722954388|834.5360850759|832.7722954388|834.5360850759
2024-01-01 10:15:00|DTZ|1704104100|834.5360815299|837.9751186744|834.5360815299|837.957994838
2024-01-01 10:30:00|DTZ|1704105000|837.9537159555|838.6465962583|837.9311508921|838.5958715757
2024-01-01 10:45:00|DTZ|1704105900|838.5958715757|839.5856820941|838.5957238388|839.3645271589
2024-01-01 11:00:00|DTZ|1704106800|839.364525473|840.3112965877|839.1107715482|840.1848273978
2024-01-01 11:15:00|DTZ|1704107700|840.1848273978|840.5591264179|839.2927834266|840.2650819657
2024-01-01 11:30:00|DTZ|1704108600|840.2677276489|840.4153853939|840.1874610195|840.302392105
2024-01-01 11:45:00|DTZ|1704109500|840.302392105|840.4872028909|840.3021887018|840.4872028909
2024-01-01 12:00:00|DTZ|1704110400|840.4872028909|842.0799525992|840.4870663059|841.8605617575
2024-01-01 12:15:00|DTZ|1704111300|841.8605617575|843.510109145|841.6988671054|843.0154734433
2024-01-01 12:30:00|DTZ|1704112200|843.0155310285|844.2644232939|843.0128455398|844.2644232939
2024-01-01 12:45:00|DTZ|1704113100|844.2655514116|844.870404423|844.2655514116|844.870404423
2024-01-01 13:00:00|DTZ|1704114000|844.8704965723|844.9440433783|844.8328869503|844.8328869503
2024-01-01 13:15:00|DTZ|1704114900|844.8328869503|845.5148543655|844.8274188381|845.3971432056
2024-01-01 13:30:00|DTZ|1704115800|845.3971432056|845.4009964358|843.0028181838|843.1984278608
2024-01-01 13:45:00|DTZ|1704116700|843.1984278608|843.9263340268|843.198138967|843.9258456594
2024-01-01 14:00:00|DTZ|1704117600|843.9258456594|845.4019053891|843.8412753415|845.3871722259
2024-01-01 14:15:00|DTZ|1704118500|845.387128048|848.0107203258|845.387128048|848.0107203258
2024-01-01 14:30:00|DTZ|1704119400|848.0050844233|848.883633662|848.003499515|848.8815235439
2024-01-01 14:45:00|DTZ|1704120300|848.8815289042|849.7096883495|848.8504781953|849.7096883495
2024-01-01 15:00:00|DTZ|1704121200|849.7097824515|850.6797786793|849.7095497861|850.147738691
2024-01-01 15:15:00|DTZ|1704122100|850.147738691|850.1531279996|848.6544952991|848.7481752469
2024-01-01 15:30:00|DTZ|1704123000|848.7535692039|848.8961394212|845.9603869874|845.9603951976
2024-01-01 15:45:00|DTZ|1704123900|845.9603951976|846.3789815397|845.9466058387|846.3789815397
2024-01-01 16:00:00|DTZ|1704124800|846.3789815397|847.6973894141|846.3780131442|847.6973894141
2024-01-01 16:15:00|DTZ|1704125700|847.7692840591|851.3636951551|847.7692840591|851.3636951551
2024-01-01 16:30:00|DTZ|1704126600|851.3636951551|856.1513492045|851.3636951551|856.0937501895
2024-01-01 16:45:00|DTZ|1704127500|856.0937501895|858.0973942002|856.0937501895|858.0973942002
2024-01-01 17:00:00|DTZ|1704128400|858.0974326114|858.5773986373|858.0937676447|858.4598674705
2024-01-01 17:15:00|DTZ|1704129300|858.4509298086|858.4509298086|857.0685837771|857.0685837771
2024-01-01 17:30:00|DTZ|1704130200|857.0685837771|858.0782563466|857.0202776278|857.4721611735
2024-01-01 17:45:00|DTZ|1704131100|857.472141112|857.5283786975|856.8509705654|856.8509726232
2024-01-01 18:00:00|DTZ|1704132000|856.8509726232|857.8023250419|856.6778872285|857.796599
2024-01-01 18:15:00|DTZ|1704132900|857.796599|858.2773006565|857.7965299791|858.2771614976
2024-01-01 18:30:00|DTZ|1704133800|858.2771614976|859.9102701395|858.0484171805|859.9102701395
2024-01-01 18:45:00|DTZ|1704134700|859.9102701395|861.2257311834|859.9102701395|861.2257311834
2024-01-01 19:00:00|DTZ|1704135600|861.2257311834|863.1205117505|861.2257311834|863.1204950145
2024-01-01 19:15:00|DTZ|1704136500|863.1205482757|864.4069476617|863.1205482757|864.4055205269
2024-01-01 19:30:00|DTZ|1704137400|864.4055697203|865.3630027634|864.2281683983|865.2725334511
2024-01-01 19:45:00|DTZ|1704138300|865.2725334511|865.3033637387|864.3913706214|864.5834493184
2024-01-01 20:00:00|DTZ|1704139200|864.5834493184|865.7444051938|864.5746499769|865.7382014532
2024-01-01 20:15:00|DTZ|1704140100|865.7382014532|866.5476698046|865.7380416791|866.5438754272
2024-01-01 20:30:00|DTZ|1704141000|866.5438754272|867.6784682582|866.5438754272|867.6784682582
2024-01-01 20:45:00|DTZ|1704141900|867.6785540649|868.2226713997|867.6746524243|868.0215594165
2024-01-01 21:00:00|DTZ|1704142800|868.0218247814|868.0219097529|867.4164402957|867.4167183629
2024-01-01 21:15:00|DTZ|1704143700|867.4165112144|867.4493985231|866.5830639542|866.5830665454
2024-01-01 21:30:00|DTZ|1704144600|866.5830665454|866.6963128882|866.0320061142|866.0320061142
2024-01-01 21:45:00|DTZ|1704145500|866.0320061142|866.0320061142|863.9892445511|863.9892518666
2024-01-01 22:00:00|DTZ|1704146400|863.9757378398|864.0136802915|863.5443865221|863.5443865221
2024-01-01 22:15:00|DTZ|1704147300|863.54440066|864.1839188566|863.0453782266|864.1830019285
2024-01-01 22:30:00|DTZ|1704148200|864.1830019285|864.1830070151|862.937499453|862.9659405987
2024-01-01 22:45:00|DTZ|1704149100|862.9659405987|863.3085095111|862.9476728902|863.2609176052
2024-01-01 23:00:00|DTZ|1704150000|863.2609213743|864.338920025|863.2608068097|863.9294705423
2024-01-01 23:15:00|DTZ|1704150900|863.9294859583|864.7455665497|863.9274488467|864.7455665497
2024-01-01 23:30:00|DTZ|1704151800|864.7455665497|867.1964785585|864.7455665497|867.1964785585
2024-01-01 23:45:00|DTZ|1704152700|867.1964785585|869.6623346094|867.1656484317|869.6623346094
2024-01-02 00:00:00|DTZ|1704153600|869.6623520443|870.6593791708|869.6623520443|870.6593791708
2024-01-02 00:15:00|DTZ|1704154500|870.6595199978|871.3899635277|870.6595199978|871.058988343
2024-01-02 00:30:00|DTZ|1704155400|870.9869420243|871.5656639622|870.9416105809|871.5656608741
2024-01-02 00:45:00|DTZ|1704156300|871.5656608741|871.670017788|871.3929679942|871.4643253136
2024-01-02 01:00:00|DTZ|1704157200|871.5341122673|873.8113255549|871.5293565382|873.811321072
2024-01-02 01:15:00|DTZ|1704158100|873.811321072|878.0755604167|873.811321072|878.0755604167
2024-01-02 01:30:00|DTZ|1704159000|878.4494358751|881.3233362715|878.4494358751|881.3233362715
2024-01-02 01:45:00|DTZ|1704159900|881.3233362715|883.1414932141|881.3233362715|883.1414932141
2024-01-02 02:00:00|DTZ|1704160800|883.1717028253|886.8951831359|883.1717028253|886.8897964673
2024-01-02 02:15:00|DTZ|1704161700|886.889802461|887.5192466008|886.889802461|887.4160455606
2024-01-02 02:30:00|DTZ|1704162600|887.415981298|887.4867842838|886.0417630069|886.3685267666
2024-01-02 02:45:00|DTZ|1704163500|886.3685267666|886.7952865278|885.9465388188|886.7952285349
2024-01-02 03:00:00|DTZ|1704164400|886.7952285349|887.1564692044|886.0869697936|886.1121046794
2024-01-02 03:15:00|DTZ|1704165300|886.1127544834|886.1226435159|885.0032088173|885.0032088173
2024-01-02 03:30:00|DTZ|1704166200|885.003029371|887.0641821572|884.9721481305|886.9839668587
2024-01-02 03:45:00|DTZ|1704167100|886.9794517703|886.9794517703|886.4329722334|886.4329722334
2024-01-02 04:00:00|DTZ|1704168000|886.4329722334|886.4946795958|886.2819004184|886.2933645731
2024-01-02 04:15:00|DTZ|1704168900|886.2933513386|886.6915320253|886.1545765221|886.6915320253
2024-01-02 04:30:00|DTZ|1704169800|886.6915320253|886.9591723843|885.7878704413|885.8014449481
2024-01-02 04:45:00|DTZ|1704170700|885.7869598605|885.8083298049|884.9100414946|884.912138169
2024-01-02 05:00:00|DTZ|1704171600|884.912138169|884.9127028158|884.6937694087|884.7153479323
2024-01-02 05:15:00|DTZ|1704172500|884.7150158157|886.3528705462|884.540858428|886.3528705462
2024-01-02 05:30:00|DTZ|1704173400|886.3562558779|886.3970462636|886.3562558779|886.3967014898
2024-01-02 05:45:00|DTZ|1704174300|886.3967014898|886.9392518375|886.396347072|886.9380090647
2024-01-02 06:00:00|DTZ|1704175200|886.9380090647|887.0261423154|886.6628218382|886.6776291455
2024-01-02 06:15:00|DTZ|1704176100|886.6776073974|886.6776073974|884.8055609341|884.8055609341
2024-01-02 06:30:00|DTZ|1704177000|884.7775757616|884.7775757616|884.2842837047|884.2842837047
2024-01-02 06:45:00|DTZ|1704177900|884.2842837047|884.2842837047|882.7404928981|882.7404928981
2024-01-02 07:00:00|DTZ|1704178800|882.7404928981|882.8621286359|882.1448020156|882.192201971
2024-01-02 07:15:00|DTZ|1704179700|882.192201971|882.2145855007|881.9846899028|881.9846899028
2024-01-02 07:30:00|DTZ|1704180600|881.9847074978|882.192513908|881.6509667133|881.8738342289
2024-01-02 07:45:00|DTZ|1704181500|881.8738669192|881.8738669192|881.2081924841|881.2091761561
2024-01-02 08:00:00|DTZ|1704182400|881.2091761561|881.452748536|880.907922962|881.4403602995
2024-01-02 08:15:00|DTZ|1704183300|881.4417103545|881.4468343753|880.7631733057|880.7632113104
2024-01-02 08:30:00|DTZ|1704184200|880.7632113104|880.7702112851|880.3563356231|880.6904006297
2024-01-02 08:41:00|DTZ|1704184860|880.6904006297|881.5323481356|880.6904006297|881.5322411966