2023-12-05 08:45:00|MTVS|1701765900|329.7652586658|329.7652586658|328.4730656731|328.9474485971
2023-12-05 09:00:00|MTVS|1701766800|328.9474484881|328.9486373147|328.4884180404|328.4988391002
2023-12-05 09:15:00|MTVS|1701767700|328.4974862692|328.4974862692|328.1295546702|328.1907665164
2023-12-05 09:30:00|MTVS|1701768600|328.1860140141|330.5293831256|328.1825934611|330.5293831256
2023-12-05 09:45:00|MTVS|1701769500|330.5553097992|331.8931159633|330.5553097992|331.842102448
2023-12-05 10:00:00|MTVS|1701770400|331.8428845876|332.7601256187|331.8428845876|332.7601256187
2023-12-05 10:15:00|MTVS|1701771300|332.7630920711|333.0770129544|332.7630919915|333.0058602119
2023-12-05 10:30:00|MTVS|1701772200|333.0048647354|333.0556790664|332.3556374524|332.3556374524
2023-12-05 10:45:00|MTVS|1701773100|332.3421107251|332.3421107251|331.2788762487|331.2788762487
2023-12-05 11:00:00|MTVS|1701774000|331.2587494194|331.2658627842|329.7790579957|329.7790579957
2023-12-05 11:15:00|MTVS|1701774900|329.7790501086|329.7790501086|328.448091435|328.448091435
2023-12-05 11:30:00|MTVS|1701775800|328.4480913295|328.4480913295|328.1096450574|328.1096450574
2023-12-05 11:45:00|MTVS|1701776700|328.1083339049|328.1210143926|327.2820051515|327.2870693112
2023-12-05 12:00:00|MTVS|1701777600|327.3119768851|327.3201250501|326.9588499765|326.9805522354
2023-12-05 12:15:00|MTVS|1701778500|326.9805830997|327.0909741037|326.9353822156|326.9839461726
2023-12-05 12:30:00|MTVS|1701779400|326.9876874114|327.0431451522|326.955509544|327.0193165105
2023-12-05 12:45:00|MTVS|1701780300|327.0223497068|327.1393647775|327.0104164904|327.0219048543
2023-12-05 13:00:00|MTVS|1701781200|326.9854671621|327.0866940822|326.7572976627|327.0137786591
2023-12-05 13:15:00|MTVS|1701782100|327.0191771288|327.0265372847|326.5968120205|326.5968120205
2023-12-05 13:30:00|MTVS|1701783000|326.5949403311|326.5949403311|325.750815878|325.750815878
2023-12-05 13:45:00|MTVS|1701783900|325.7393486487|325.7393486487|325.1686559612|325.1686559612
2023-12-05 14:00:00|MTVS|1701784800|325.1624314869|325.1624314869|323.982491146|323.982491146
2023-12-05 14:15:00|MTVS|1701785700|323.9793061023|323.9793061023|323.3373804999|323.3373804999
2023-12-05 14:30:00|MTVS|1701786600|323.3359294726|323.3359294726|323.1139180681|323.1957269007
2023-12-05 14:45:00|MTVS|1701787500|323.194798323|325.1267709427|323.194798323|324.9866166693
2023-12-05 15:00:00|MTVS|1701788400|324.9920869992|325.1840908963|324.9302896803|325.179663504
2023-12-05 15:15:00|MTVS|1701789300|325.1820614732|325.6575892927|325.1820614732|325.6360916086
2023-12-05 15:30:00|MTVS|1701790200|325.6360601101|325.6384066547|325.4950929181|325.4951231653
2023-12-05 15:45:00|MTVS|1701791100|325.4951228299|326.228852593|324.8246388164|324.9246240489
2023-12-05 16:00:00|MTVS|1701792000|324.925759416|325.5483071762|324.925759416|325.5483071762
2023-12-05 16:15:00|MTVS|1701792900|325.5488026103|326.0773167433|325.5488026103|326.0773167433
2023-12-05 16:30:00|MTVS|1701793800|326.0964354003|326.3586792385|326.0964354003|326.3586792385
2023-12-05 16:45:00|MTVS|1701794700|326.3603629691|326.8710772034|326.3603629691|326.8710772034
2023-12-05 17:00:00|MTVS|1701795600|326.8726642763|327.5283887088|326.8726642763|327.5275778784
2023-12-05 17:15:00|MTVS|1701796500|327.5302133435|328.3119456221|327.5302133435|328.3119456221
2023-12-05 17:30:00|MTVS|1701797400|328.3194913465|329.2346948523|328.3194913465|329.2346948523
2023-12-05 17:45:00|MTVS|1701798300|329.3189268805|329.5560306499|329.3189268805|329.4684106173
2023-12-05 18:00:00|MTVS|1701799200|329.4684106173|330.2457437196|329.4569523274|330.2457437196
2023-12-05 18:15:00|MTVS|1701800100|330.2457536652|331.5082382967|330.2457536652|331.5082382967
2023-12-05 18:30:00|MTVS|1701801000|331.5083253302|332.1969321563|331.5083253302|332.1969321563
2023-12-05 18:45:00|MTVS|1701801900|332.2393462292|333.3095318984|332.2393462292|333.3095199033
2023-12-05 19:00:00|MTVS|1701802800|333.3140105972|333.6597068911|333.3140105972|333.5809655781
2023-12-05 19:15:00|MTVS|1701803700|333.5797379249|333.6257942034|333.0925648738|333.0925648738
2023-12-05 19:30:00|MTVS|1701804600|333.0925012322|333.0925012322|332.8244387624|332.8322265893
2023-12-05 19:45:00|MTVS|1701805500|332.8322221636|332.8323340986|332.4659448533|332.4659448533
2023-12-05 20:00:00|MTVS|1701806400|332.4655016129|332.4720615586|331.7639813619|331.7639813619
2023-12-05 20:15:00|MTVS|1701807300|331.7611907951|331.7611907951|331.4687428051|331.4687428051
2023-12-05 20:30:00|MTVS|1701808200|331.468498646|331.5235085392|330.4140661239|330.4140661239
2023-12-05 20:45:00|MTVS|1701809100|330.4140661239|330.4825858364|330.3352941343|330.4368687484
2023-12-05 21:00:00|MTVS|1701810000|330.4382600337|330.488033992|330.3502530634|330.3502530634
2023-12-05 21:15:00|MTVS|1701810900|330.3482491561|330.3766754534|330.2672789268|330.2673244612
2023-12-05 21:30:00|MTVS|1701811800|330.2672217918|330.8640994258|330.234065926|330.8624610438
2023-12-05 21:45:00|MTVS|1701812700|330.8623581466|330.8897515948|330.7745454035|330.7763879964
2023-12-05 22:00:00|MTVS|1701813600|330.7760721696|331.1563123104|330.7655888223|331.1505007959
2023-12-05 22:15:00|MTVS|1701814500|331.1512069631|331.5309754743|331.1512069631|331.5309754743
2023-12-05 22:30:00|MTVS|1701815400|331.5312329991|331.7426030754|331.5312329991|331.7339497271
2023-12-05 22:45:00|MTVS|1701816300|331.7358524245|331.8324199862|331.7358524245|331.8276989878
2023-12-05 23:00:00|MTVS|1701817200|331.8276990294|331.8318922681|331.5113502467|331.5122001234
2023-12-05 23:15:00|MTVS|1701818100|331.5122012437|331.7301192873|331.3633390495|331.7129500382
2023-12-05 23:30:00|MTVS|1701819000|331.7130403201|332.9571314898|331.7130403201|332.9571314898
2023-12-05 23:45:00|MTVS|1701819900|332.9660780243|333.3677657582|332.9660780243|333.3677657582
2023-12-06 00:00:00|MTVS|1701820800|333.3667759528|334.1209042532|333.3667759528|334.1209042532
2023-12-06 00:15:00|MTVS|1701821700|334.1209052009|335.1843828739|334.1209052009|335.1843828739
2023-12-06 00:30:00|MTVS|1701822600|335.1844013074|337.7157494691|335.1844013074|337.709819929
2023-12-06 00:45:00|MTVS|1701823500|337.709367699|339.0017882697|337.709367699|339.0017882697
2023-12-06 01:00:00|MTVS|1701824400|339.0060765302|339.96457149|339.0060765302|339.96457149
2023-12-06 01:15:00|MTVS|1701825300|339.9646076221|341.1948606346|339.9646076221|341.1940171475
2023-12-06 01:30:00|MTVS|1701826200|341.1941926088|341.29459778|341.1422558904|341.1767771492
2023-12-06 01:45:00|MTVS|1701827100|341.1767771846|341.1796722918|340.5610355094|340.5631540943
2023-12-06 02:00:00|MTVS|1701828000|340.5488603529|340.5488603529|339.739831702|339.739831702
2023-12-06 02:15:00|MTVS|1701828900|339.7395961752|339.7464482981|339.3944196348|339.3944196348
2023-12-06 02:30:00|MTVS|1701829800|339.3946884446|339.3946884446|339.1406877458|339.1688785662
2023-12-06 02:45:00|MTVS|1701830700|339.1685443689|339.18499497|338.3152205514|338.3152205514
2023-12-06 03:00:00|MTVS|1701831600|338.3292169257|338.3478342391|337.9854021972|337.9854021972
2023-12-06 03:15:00|MTVS|1701832500|337.9755831983|337.9755831983|336.9926693788|336.9926693788
2023-12-06 03:30:00|MTVS|1701833400|336.9924053442|336.9924053442|336.3145556414|336.3145556414
2023-12-06 03:45:00|MTVS|1701834300|336.3143459453|336.3143459453|335.5423268411|335.5423268411
2023-12-06 04:00:00|MTVS|1701835200|335.5418749278|335.5418749278|334.683248284|334.683248284
2023-12-06 04:15:00|MTVS|1701836100|334.683248284|334.683248284|333.8149213651|333.8153661362
2023-12-06 04:30:00|MTVS|1701837000|333.8142321706|333.8150768938|333.684949861|333.7986067017
2023-12-06 04:45:00|MTVS|1701837900|333.7986067845|334.387841847|333.7986067845|334.387841847
2023-12-06 05:00:00|MTVS|1701838800|334.3878424435|335.045549328|334.3878424435|335.045549328
2023-12-06 05:15:00|MTVS|1701839700|335.0455499402|335.4099603388|335.0422111194|335.409694483
2023-12-06 05:30:00|MTVS|1701840600|335.4270077186|335.5218933579|334.4448076918|334.4448076918
2023-12-06 05:45:00|MTVS|1701841500|334.4448076918|334.4448076918|330.5201812728|330.5201812728
2023-12-06 06:00:00|MTVS|1701842400|330.5189596475|330.5189596475|330.0056765028|330.0056765028
2023-12-06 06:15:00|MTVS|1701843300|330.0068875168|330.0068875168|329.1921812005|329.1921812005
2023-12-06 06:30:00|MTVS|1701844200|329.1921812005|329.1921812005|328.5475579865|328.5522381935
2023-12-06 06:45:00|MTVS|1701845100|328.5523647798|328.6221202417|328.2591387152|328.6140581731
2023-12-06 07:00:00|MTVS|1701846000|328.6131432447|328.7929031426|328.6094786797|328.7658565269
2023-12-06 07:15:00|MTVS|1701846900|328.7601946404|329.2679316531|328.7134103413|329.2674414223
2023-12-06 07:30:00|MTVS|1701847800|329.268418191|329.8265979677|329.2429637835|329.8265979677
2023-12-06 07:45:00|MTVS|1701848700|329.8265895335|329.9561523243|329.8234084498|329.9258270531
2023-12-06 08:00:00|MTVS|1701849600|329.9258269718|330.1648737275|329.8472299814|330.1582948419
2023-12-06 08:15:00|MTVS|1701850500|330.1583478098|330.8168671184|330.1583478098|330.8168671184
2023-12-06 08:30:00|MTVS|1701851400|330.8234195282|331.4359259936|330.8234195282|331.4359259936
2023-12-06 08:45:00|MTVS|1701852300|331.4366221538|332.3063504253|331.4366221538|332.3063504253
2023-12-06 09:00:00|MTVS|1701853200|332.3063547753|332.8991623674|332.3063547753|332.8991623674
2023-12-06 09:15:00|MTVS|1701854100|332.8999935631|333.4613209667|332.8999935631|333.4613209667
2023-12-06 09:30:00|MTVS|1701855000|333.4613634334|334.4256281687|333.4613634334|334.4256281687
2023-12-06 09:45:00|MTVS|1701855900|334.4256589833|335.0978477115|334.4256589833|335.0873078329
2023-12-06 10:00:00|MTVS|1701856800|335.0873097376|335.2815541411|335.0778446734|335.2053700927
2023-12-06 10:15:00|MTVS|1701857700|335.2093509312|335.6636388972|335.196972445|335.5584238726
2023-12-06 10:30:00|MTVS|1701858600|335.5572975837|335.5572975837|334.5254807973|334.5345856624
2023-12-06 10:45:00|MTVS|1701859500|334.5480483107|334.6001090717|333.7493145282|333.7617391636
2023-12-06 11:00:00|MTVS|1701860400|333.7617415671|333.7730820916|333.2041718335|333.2041718335
2023-12-06 11:15:00|MTVS|1701861300|333.2044313519|333.2047491867|331.2113173818|331.2113173818
2023-12-06 11:30:00|MTVS|1701862200|331.2101284477|331.2101284477|330.3302816778|330.3302816778
2023-12-06 11:45:00|MTVS|1701863100|330.3254198186|330.3254198186|326.6176535318|326.6176535318
2023-12-06 12:00:00|MTVS|1701864000|326.6146853305|326.6146853305|325.7054872178|325.7055268637
2023-12-06 12:15:00|MTVS|1701864900|325.7055268637|325.8415590731|325.2812893044|325.5046449845
2023-12-06 12:30:00|MTVS|1701865800|325.5046197784|325.5719940776|325.4556283537|325.5385407344
2023-12-06 12:45:00|MTVS|1701866700|325.5300361308|327.0893607267|325.5300361308|327.0893607267
2023-12-06 13:00:00|MTVS|1701867600|327.0893620872|327.7290005455|327.0893620872|327.7290005455
2023-12-06 13:15:00|MTVS|1701868500|327.7301012742|328.2209060574|327.7301012742|328.2209060574
2023-12-06 13:30:00|MTVS|1701869400|328.2218279442|329.2775226156|328.2218279442|329.2775226156
2023-12-06 13:45:00|MTVS|1701870300|329.2775247374|329.9675248772|329.2775247374|329.8320194709
2023-12-06 14:00:00|MTVS|1701871200|329.8308556711|329.8420426801|329.7263529497|329.7263529497
2023-12-06 14:15:00|MTVS|1701872100|329.7268596597|330.0774709051|329.7253471178|330.0634789757
2023-12-06 14:30:00|MTVS|1701873000|330.0634276344|330.3858609965|330.0608404236|330.3858609965
2023-12-06 14:45:00|MTVS|1701873900|330.3862631892|330.4077504584|329.3730046229|329.392018812
2023-12-06 15:00:00|MTVS|1701874800|329.3927652248|329.3937315155|329.1146670851|329.1146670851
2023-12-06 15:15:00|MTVS|1701875700|329.1146670851|329.1146670851|328.9360645957|329.1014530332
2023-12-06 15:30:00|MTVS|1701876600|329.1014902924|329.4165723583|329.097522615|329.4165723583
2023-12-06 15:45:00|MTVS|1701877500|329.4165635452|330.5800399614|329.4005217855|330.5800399614
2023-12-06 16:00:00|MTVS|1701878400|330.5800398857|332.0077132764|330.5800398857|332.0077132764
2023-12-06 16:15:00|MTVS|1701879300|332.0085061101|333.081029135|332.0085061101|333.081029135
2023-12-06 16:30:00|MTVS|1701880200|333.0808367581|334.1384515139|333.0808367581|334.1384515139
2023-12-06 16:45:00|MTVS|1701881100|334.1396582094|334.7802648874|334.1396582094|334.7802648874
2023-12-06 17:00:00|MTVS|1701882000|334.7803756788|334.8393204342|334.6465855687|334.6502512923
2023-12-06 17:15:00|MTVS|1701882900|334.6502513893|334.7849682153|334.646909722|334.7085889586
2023-12-06 17:30:00|MTVS|1701883800|334.7094269443|334.8140039869|334.6247266432|334.6256629236
2023-12-06 17:45:00|MTVS|1701884700|334.6069964688|334.645899282|334.2884789563|334.2896210935
2023-12-06 18:00:00|MTVS|1701885600|334.289662615|334.5382557968|334.2512785479|334.5075016154
2023-12-06 18:15:00|MTVS|1701886500|334.507498197|334.5112749099|334.3500752819|334.4802089567
2023-12-06 18:30:00|MTVS|1701887400|334.4792972|334.4813153328|334.328266699|334.3463763748
2023-12-06 18:45:00|MTVS|1701888300|334.3481399781|334.4000599187|334.147722155|334.1514475072
2023-12-06 19:00:00|MTVS|1701889200|334.1512507869|334.2446449656|333.9879174457|334.2446449656
2023-12-06 19:15:00|MTVS|1701890100|334.2446435715|334.3446796326|334.2446435715|334.340935366
2023-12-06 19:30:00|MTVS|1701891000|334.3417083191|334.4076744978|334.3417083191|334.3879340269
2023-12-06 19:45:00|MTVS|1701891900|334.3879340269|334.761518869|334.3879337682|334.7609878468
2023-12-06 20:00:00|MTVS|1701892800|334.7613892669|334.8038992387|334.6474650325|334.6481041231
2023-12-06 20:15:00|MTVS|1701893700|334.6449996262|334.6863071195|334.6448077325|334.6492297237
2023-12-06 20:30:00|MTVS|1701894600|334.6494323781|334.6498446138|334.0877412209|334.0900320407
2023-12-06 20:45:00|MTVS|1701895500|334.0899765229|334.0899765229|333.9314283092|333.9314283092
2023-12-06 21:00:00|MTVS|1701896400|333.9314333351|333.9314333351|333.1678954409|333.1678954409
2023-12-06 21:15:00|MTVS|1701897300|333.157866825|333.157866825|332.7745777069|332.7911499819
2023-12-06 21:30:00|MTVS|1701898200|332.7911152915|332.7912270608|332.6575686694|332.7402103806
2023-12-06 21:45:00|MTVS|1701899100|332.740211005|332.7648451058|331.7925716275|331.7925716275
2023-12-06 22:00:00|MTVS|1701900000|331.7938111272|331.7938111272|331.6804791629|331.681777002
2023-12-06 22:15:00|MTVS|1701900900|331.6720931545|331.6799272201|331.103104556|331.103104556
2023-12-06 22:30:00|MTVS|1701901800|331.1021860351|331.1021860351|330.6449789329|330.6449789329
2023-12-06 22:45:00|MTVS|1701902700|330.644978349|331.3970787907|330.6333042116|331.3201266533
2023-12-06 23:00:00|MTVS|1701903600|331.2821024509|331.2821024509|329.6538042844|329.6538042844
2023-12-06 23:15:00|MTVS|1701904500|329.6458107114|329.6458107114|328.4567829867|328.4567829867
2023-12-06 23:30:00|MTVS|1701905400|328.4569347784|328.4569347784|328.1706209254|328.1706209254
2023-12-06 23:45:00|MTVS|1701906300|328.1706197024|328.1706205231|327.5841162495|327.5856485378
2023-12-07 00:00:00|MTVS|1701907200|327.571799755|327.6776756995|327.5449306894|327.6455292762
2023-12-07 00:15:00|MTVS|1701908100|327.6455041238|330.112225631|327.6455041238|330.112225631
2023-12-07 00:30:00|MTVS|1701909000|330.1215054667|330.8550906519|330.1215054667|330.8431428998
2023-12-07 00:45:00|MTVS|1701909900|330.8433299695|332.377049727|330.8433299695|332.377049727
2023-12-07 01:00:00|MTVS|1701910800|332.3927719875|333.2745065606|332.3927719875|333.2745065606
2023-12-07 01:15:00|MTVS|1701911700|333.2762437144|334.1672760133|333.2762437144|334.1672760133
2023-12-07 01:30:00|MTVS|1701912600|334.1775096995|334.3261791091|333.8199365261|333.9240754775
2023-12-07 01:45:00|MTVS|1701913500|333.9183814726|333.9429316394|333.5943711671|333.5943711671
2023-12-07 02:00:00|MTVS|1701914400|333.5942048212|333.5942048212|332.927420903|333.0037319262
2023-12-07 02:15:00|MTVS|1701915300|333.0046183513|333.0483582348|332.9082374004|332.9082374004
2023-12-07 02:30:00|MTVS|1701916200|332.9081809542|332.9081809542|331.9476247901|331.9491157935
2023-12-07 02:45:00|MTVS|1701917100|331.9559803861|331.9880753701|331.7557320542|331.7557648315
2023-12-07 03:00:00|MTVS|1701918000|331.755797226|331.7807592621|331.6653479482|331.6653479482
2023-12-07 03:15:00|MTVS|1701918900|331.6653479482|331.6653479482|331.0456179261|331.0456179261
2023-12-07 03:30:00|MTVS|1701919800|331.0455808433|331.0455808433|330.7552935509|330.7552935509
2023-12-07 03:45:00|MTVS|1701920700|330.7533596531|330.7533596531|330.2701785567|330.2701785567
2023-12-07 04:00:00|MTVS|1701921600|330.2701782986|330.3036866934|329.981714472|329.9881267867
2023-12-07 04:15:00|MTVS|1701922500|329.9814094937|330.0881360581|329.7028142449|330.0881360581
2023-12-07 04:30:00|MTVS|1701923400|330.097053836|330.5548546546|330.097053836|330.5548546546
2023-12-07 04:45:00|MTVS|1701924300|330.5548562055|331.1078658464|330.5548562055|331.1078658464
2023-12-07 05:00:00|MTVS|1701925200|331.1078658464|331.7569362574|331.0758436316|331.7569362574
2023-12-07 05:15:00|MTVS|1701926100|331.8420773617|332.4724496729|331.8420773617|332.4724496729
2023-12-07 05:30:00|MTVS|1701927000|332.4711380759|332.9572917872|332.4711380759|332.9572917872
2023-12-07 05:45:00|MTVS|1701927900|332.9572935525|333.7074855505|332.9572935525|333.7074855505
2023-12-07 06:00:00|MTVS|1701928800|333.7074861699|334.0579615518|333.7074861699|334.0579615518
2023-12-07 06:15:00|MTVS|1701929700|334.0579615518|334.5087524081|334.0561428897|334.5087524081
2023-12-07 06:30:00|MTVS|1701930600|334.5087524081|336.1222427031|334.5087524081|336.1222427031
2023-12-07 06:45:00|MTVS|1701931500|336.1224834973|337.0684137834|336.1224834973|337.0231712061
2023-12-07 07:00:00|MTVS|1701932400|337.0231750636|337.1339559633|337.002234619|337.0756148297
2023-12-07 07:15:00|MTVS|1701933300|337.0768273078|337.6836472185|337.0766941442|337.6835948207
2023-12-07 07:30:00|MTVS|1701934200|337.6835948552|338.3159563662|337.6835948552|338.307148938
2023-12-07 07:45:00|MTVS|1701935100|338.3070991915|338.4565733962|338.3070991915|338.3261991854
2023-12-07 08:00:00|MTVS|1701936000|338.3261992126|338.7173564326|338.3261992126|338.7173564326
2023-12-07 08:15:00|MTVS|1701936900|338.7173564326|338.897450397|338.6284514596|338.6515515977
2023-12-07 08:30:00|MTVS|1701937800|338.6503531628|338.6503531628|337.4274182409|337.4274182409
2023-12-07 08:45:00|MTVS|1701938700|337.4273022475|337.4273022475|336.0809578047|336.0809578047
2023-12-07 09:00:00|MTVS|1701939600|336.0802701218|336.0802701218|334.6911265222|334.6911265222
2023-12-07 09:15:00|MTVS|1701940500|334.6906096703|334.6906096703|332.8358030725|332.8358030725
2023-12-07 09:30:00|MTVS|1701941400|332.8317175296|332.8317175296|329.1077065961|329.1077065961
2023-12-07 09:45:00|MTVS|1701942300|329.1076974632|329.1076974632|328.3253717541|328.3253717541
2023-12-07 10:00:00|MTVS|1701943200|328.3232680794|328.459033589|328.0478916884|328.0479185567
2023-12-07 10:15:00|MTVS|1701944100|328.0317816525|328.0624320666|327.6196102621|327.6196126209
2023-12-07 10:30:00|MTVS|1701945000|327.6181439316|330.3087195807|327.4950782427|330.3087195807
2023-12-07 10:45:00|MTVS|1701945900|330.3098401701|330.91189153|330.3098401701|330.91189153
2023-12-07 11:00:00|MTVS|1701946800|330.9118916502|330.9415056034|330.8643256319|330.8780405525
2023-12-07 11:15:00|MTVS|1701947700|330.8927400266|331.2116216502|330.882101894|331.2116216502
2023-12-07 11:30:00|MTVS|1701948600|331.2152347482|331.8633701589|331.2152347482|331.7211239545
2023-12-07 11:45:00|MTVS|1701949500|331.7275293137|331.9494817702|331.7275293137|331.9481152692
2023-12-07 12:00:00|MTVS|1701950400|331.9506319877|332.2640338834|331.9482870722|332.2640338834
2023-12-07 12:15:00|MTVS|1701951300|332.2732426141|333.3154681564|332.2713929195|333.2997037506
2023-12-07 12:30:00|MTVS|1701952200|333.2999142478|333.6670890028|333.2999142478|333.6345124038
2023-12-07 12:45:00|MTVS|1701953100|333.6658531789|334.8406263378|333.6561104842|334.8406263378
2023-12-07 13:00:00|MTVS|1701954000|334.8417684922|335.3703140382|334.8417684922|335.3703140382
2023-12-07 13:15:00|MTVS|1701954900|335.3704705472|335.8391581147|335.3704705472|335.7866166727
2023-12-07 13:30:00|MTVS|1701955800|335.7837266476|336.1261015608|335.7751375402|336.0705804165
2023-12-07 13:45:00|MTVS|1701956700|336.0781889812|336.0791181927|335.7054431664|335.7054431664
2023-12-07 14:00:00|MTVS|1701957600|335.7045420432|335.7045420432|334.6233525865|334.6262079189
2023-12-07 14:15:00|MTVS|1701958500|334.6262079189|334.6377625522|334.5073719228|334.5971211048
2023-12-07 14:30:00|MTVS|1701959400|334.5950121168|334.773430822|334.5258958783|334.773430822
2023-12-07 14:45:00|MTVS|1701960300|334.7734607439|335.3115097958|334.7734607439|335.3115097958
2023-12-07 15:00:00|MTVS|1701961200|335.3116227746|336.1414880717|335.310877635|336.1414880717
2023-12-07 15:15:00|MTVS|1701962100|336.1420116246|336.950882378|336.1420116246|336.950882378
2023-12-07 15:30:00|MTVS|1701963000|336.9512205113|337.5832951426|336.9503476831|337.5832951426
2023-12-07 15:45:00|MTVS|1701963900|337.5832951426|338.6832230433|337.5832951426|338.6832230433
2023-12-07 16:00:00|MTVS|1701964800|338.6832230433|338.866731773|338.6832230433|338.8597917923
2023-12-07 16:15:00|MTVS|1701965700|338.8608156978|339.0158429595|338.6961956334|339.0158429595
2023-12-07 16:30:00|MTVS|1701966600|339.0162996086|339.705876786|339.0162996086|339.6571774418
2023-12-07 16:45:00|MTVS|1701967500|339.6763154594|340.4221783472|339.6763154594|340.4220283797
2023-12-07 17:00:00|MTVS|1701968400|340.4220909415|341.0599229366|340.4220909415|341.0599229366
2023-12-07 17:15:00|MTVS|1701969300|341.0600207057|342.1767697887|341.0600207057|342.1767697887
2023-12-07 17:30:00|MTVS|1701970200|342.1767755112|343.2345794162|342.1767755112|343.2345794162
2023-12-07 17:45:00|MTVS|1701971100|343.2657795867|343.7420741406|343.2657795867|343.7263974241
2023-12-07 18:00:00|MTVS|1701972000|343.7265033445|343.9989481385|343.6991479763|343.9989481385
2023-12-07 18:15:00|MTVS|1701972900|344.0010388594|344.798618636|344.0010388594|344.798618636
2023-12-07 18:30:00|MTVS|1701973800|344.79872207|344.8506671266|344.7976316164|344.8146966325
2023-12-07 18:45:00|MTVS|1701974700|344.814662516|344.8151656078|344.4083802037|344.4688314061
2023-12-07 19:00:00|MTVS|1701975600|344.4688175695|344.4951301637|344.1689070475|344.1863870102
2023-12-07 19:15:00|MTVS|1701976500|344.1807800812|344.1822735772|343.3315388561|343.3315388561
2023-12-07 19:30:00|MTVS|1701977400|343.3315388561|343.3315388561|341.7166037769|341.7166037769
2023-12-07 19:45:00|MTVS|1701978300|341.7006511509|341.7006511509|340.9096751174|340.9096751174
2023-12-07 20:00:00|MTVS|1701979200|340.9090602204|340.9090602204|340.2748084228|340.2748084228
2023-12-07 20:15:00|MTVS|1701980100|340.2616778647|340.2616778647|339.9450141052|339.9855757663
2023-12-07 20:30:00|MTVS|1701981000|339.9864573726|340.241783523|339.9649777843|340.241783523
2023-12-07 20:45:00|MTVS|1701981900|340.241784607|340.635288308|340.241784607|340.635288308
2023-12-07 21:00:00|MTVS|1701982800|340.6352918905|340.8614689721|340.6216403725|340.8612968934
2023-12-07 21:15:00|MTVS|1701983700|340.8611181598|341.1705711825|340.8611181598|341.1699738356
2023-12-07 21:30:00|MTVS|1701984600|341.1668822128|342.1977895637|341.1588174883|342.1977895637
2023-12-07 21:45:00|MTVS|1701985500|342.1978161526|343.2097376089|342.1978161526|343.2097376089
2023-12-07 22:00:00|MTVS|1701986400|343.209737799|344.8090142698|343.209737799|344.8090142698
2023-12-07 22:15:00|MTVS|1701987300|344.8119996433|345.4071025885|344.8119996433|345.4070539486
2023-12-07 22:30:00|MTVS|1701988200|345.4072477787|345.7540706783|345.4072477787|345.7477252006
2023-12-07 22:45:00|MTVS|1701989100|345.7485300246|345.7529581413|345.4368837992|345.4368837992
2023-12-07 23:00:00|MTVS|1701990000|345.4364246459|345.4364246459|344.9730107608|344.9730107608
2023-12-07 23:15:00|MTVS|1701990900|344.9727231909|344.9727231909|344.5245489174|344.5245489174
2023-12-07 23:30:00|MTVS|1701991800|344.5179496704|344.5205171019|344.1446313885|344.1733021388
2023-12-07 23:45:00|MTVS|1701992700|344.1734507741|344.2466134329|343.9285718835|344.0946448139
2023-12-08 00:00:00|MTVS|1701993600|344.1013616609|344.5773355995|344.1013616609|344.5773355408
2023-12-08 00:15:00|MTVS|1701994500|344.5773628737|345.0954123098|344.5773628737|345.0954123098
2023-12-08 00:30:00|MTVS|1701995400|345.0955092137|345.5886902117|345.0910592993|345.5886902117
2023-12-08 00:45:00|MTVS|1701996300|345.5891858196|345.6906581525|345.4010533349|345.4010533349
2023-12-08 01:00:00|MTVS|1701997200|345.3853184838|345.4088886965|344.9530364483|344.9530364483
2023-12-08 01:15:00|MTVS|1701998100|344.9530364483|344.9530605831|344.008326298|344.008326298
2023-12-08 01:30:00|MTVS|1701999000|344.0076599866|344.0076599866|343.2701304318|343.2701304318
2023-12-08 01:45:00|MTVS|1701999900|343.2698390207|343.2698390207|342.941998214|342.9602828854
2023-12-08 02:00:00|MTVS|1702000800|342.9603923029|342.969766978|342.447083377|342.447083377
2023-12-08 02:15:00|MTVS|1702001700|342.447083008|342.7066232012|342.3212519721|342.7066232012
2023-12-08 02:30:00|MTVS|1702002600|342.7069766983|342.7573433703|342.6544480582|342.7403083706
2023-12-08 02:45:00|MTVS|1702003500|342.7403085804|342.7578725001|342.3689019382|342.3689019382
2023-12-08 03:00:00|MTVS|1702004400|342.3687907494|342.3687907494|342.1414950248|342.3396458367
2023-12-08 03:15:00|MTVS|1702005300|342.3396628539|342.5999925253|342.3396628539|342.5428814932
2023-12-08 03:30:00|MTVS|1702006200|342.5429176988|343.4633419599|342.5429176988|343.4633419599
2023-12-08 03:45:00|MTVS|1702007100|343.4634150624|344.00609188|343.4634150624|344.00609188
2023-12-08 04:00:00|MTVS|1702008000|344.0074060352|344.406299454|344.0074060352|344.395995303
2023-12-08 04:15:00|MTVS|1702008900|344.3957564003|344.4785205761|344.3755912126|344.4785205761
2023-12-08 04:30:00|MTVS|1702009800|344.4791025915|344.6301591681|344.4791025915|344.5636511918
2023-12-08 04:45:00|MTVS|1702010700|344.5658399793|344.5989973937|344.347623218|344.3489722307
2023-12-08 05:00:00|MTVS|1702011600|344.3460011797|344.3460011797|344.2474980684|344.2676754732
2023-12-08 05:15:00|MTVS|1702012500|344.268780926|344.3889909192|344.1708498571|344.1708498571
2023-12-08 05:30:00|MTVS|1702013400|344.1708498571|344.1708498571|343.919353637|343.919353637
2023-12-08 05:45:00|MTVS|1702014300|343.9179029542|343.9179032651|343.5162385018|343.5162385018
2023-12-08 06:00:00|MTVS|1702015200|343.5162382515|343.5162382515|343.2993707541|343.2993707541
2023-12-08 06:15:00|MTVS|1702016100|343.2976471994|343.4032924147|343.218078102|343.4032924147
2023-12-08 06:30:00|MTVS|1702017000|343.4032923257|343.6681978952|343.4018538019|343.6681978952
2023-12-08 06:45:00|MTVS|1702017900|343.6681973825|343.7970478935|343.6681973825|343.7021964296
2023-12-08 07:00:00|MTVS|1702018800|343.7021964296|343.7861081184|343.684581109|343.7337108119
2023-12-08 07:15:00|MTVS|1702019700|343.7331606383|343.7365078085|343.4498990655|343.4556356296
2023-12-08 07:30:00|MTVS|1702020600|343.4555850683|343.4555850683|341.9771090668|341.9771090668
2023-12-08 07:45:00|MTVS|1702021500|341.977058805|341.977058805|340.5717916757|340.596373554
2023-12-08 08:00:00|MTVS|1702022400|340.6025970611|340.6025970611|340.1821023073|340.1821023073
2023-12-08 08:15:00|MTVS|1702023300|340.1806157664|340.1806157664|339.8360493498|339.841029125
2023-12-08 08:30:00|MTVS|1702024200|339.8410596939|339.8410596939|339.6351940049|339.6942382575
2023-12-08 08:45:00|MTVS|1702025100|339.6953854253|340.0923464163|339.6953854253|339.9367540726
2023-12-08 09:00:00|MTVS|1702026000|339.9434362526|340.078180154|339.9079664606|340.0767372038
2023-12-08 09:15:00|MTVS|1702026900|340.0767372038|340.1442661285|340.0729902554|340.1374211447
2023-12-08 09:30:00|MTVS|1702027800|340.1373641527|340.5447311594|340.1338738493|340.5447311594
2023-12-08 09:45:00|MTVS|1702028700|340.5447311594|340.8911951835|340.5447311594|340.8911951755
2023-12-08 10:00:00|MTVS|1702029600|340.8911951674|340.9795053493|340.8658574757|340.9259772717
2023-12-08 10:15:00|MTVS|1702030500|340.9259772717|341.3041146478|340.8940169931|341.3041146478
2023-12-08 10:30:00|MTVS|1702031400|341.3041146478|341.3346970504|341.1324181974|341.1324181974
2023-12-08 10:45:00|MTVS|1702032300|341.1324174346|341.1380049958|340.9637383333|341.0025541683
2023-12-08 11:00:00|MTVS|1702033200|341.0026157773|341.7565290576|340.966352948|341.7565290576
2023-12-08 11:15:00|MTVS|1702034100|341.7565313873|342.1268120322|341.7565313873|342.1268120322
2023-12-08 11:30:00|MTVS|1702035000|342.1268120322|343.2458349406|342.1268120322|343.2458349406
2023-12-08 11:45:00|MTVS|1702035900|343.2458619515|344.6420440369|343.2458619515|344.6420440369
2023-12-08 12:00:00|MTVS|1702036800|344.6422473637|345.4930388598|344.6422473637|345.4930388598
2023-12-08 12:15:00|MTVS|1702037700|345.4930388598|345.8427262974|345.4930388598|345.8426925384
2023-12-08 12:30:00|MTVS|1702038600|345.8426925384|346.2722954247|345.8426925384|346.2722954247
2023-12-08 12:45:00|MTVS|1702039500|346.272920759|346.9521166878|346.272920759|346.9521062552
2023-12-08 13:00:00|MTVS|1702040400|346.9523511907|347.2880920298|346.9523511907|347.2880920298
2023-12-08 13:15:00|MTVS|1702041300|347.2882481864|347.3684357471|347.1739054485|347.1771435308
2023-12-08 13:30:00|MTVS|1702042200|347.1798994313|347.2228801983|346.985654586|346.985654586
2023-12-08 13:45:00|MTVS|1702043100|346.9851600881|346.9851600881|346.4159087749|346.4159087749
2023-12-08 14:00:00|MTVS|1702044000|346.4144960986|346.4144960986|346.1549415212|346.1549415212
2023-12-08 14:15:00|MTVS|1702044900|346.155027811|346.2368955027|346.1512670257|346.1865422715
2023-12-08 14:30:00|MTVS|1702045800|346.1864273747|346.3380062271|346.1858349556|346.3270154797
2023-12-08 14:45:00|MTVS|1702046700|346.45053796|348.1991076799|346.45053796|348.1991076799
2023-12-08 15:00:00|MTVS|1702047600|348.1991732785|348.9188484846|348.1991732785|348.9188484846
2023-12-08 15:15:00|MTVS|1702048500|348.9249254239|349.6399940647|348.9249254239|349.6399940647
2023-12-08 15:30:00|MTVS|1702049400|349.6432560365|350.1356500883|349.6432560365|350.1331246153
2023-12-08 15:45:00|MTVS|1702050300|350.1628270387|350.6640592109|350.1592419821|350.6640592109
2023-12-08 16:00:00|MTVS|1702051200|350.6645852|350.9913106379|350.6645852|350.9719315489
2023-12-08 16:15:00|MTVS|1702052100|350.9730344303|351.9619233092|350.9728730836|351.9619233092
2023-12-08 16:30:00|MTVS|1702053000|351.9628727706|353.0609013431|351.9628727706|353.0609013431
2023-12-08 16:45:00|MTVS|1702053900|353.0639282782|353.9606752669|353.0639282782|353.9606752669
2023-12-08 17:00:00|MTVS|1702054800|353.9620972205|355.5061151612|353.9620972205|355.5061151612
2023-12-08 17:15:00|MTVS|1702055700|355.5061472279|356.6742409926|355.5061472279|356.6740562541
2023-12-08 17:30:00|MTVS|1702056600|356.6874666107|357.4457382649|356.6874666107|357.4456491147
2023-12-08 17:45:00|MTVS|1702057500|357.4471640082|358.0372834825|357.4471640082|358.0282229955
2023-12-08 18:00:00|MTVS|1702058400|358.0296353512|358.3379879932|358.0296353512|358.3379879932
2023-12-08 18:15:00|MTVS|1702059300|358.3395185702|358.4398544716|358.3153303533|358.3934973806
2023-12-08 18:30:00|MTVS|1702060200|358.3959420278|358.4001498644|358.0097221958|358.0574172786
2023-12-08 18:45:00|MTVS|1702061100|358.0558806502|358.0558806502|357.5856730186|357.6781031099
2023-12-08 19:00:00|MTVS|1702062000|357.6729648058|358.6785420191|357.6729648058|358.6785420191
2023-12-08 19:15:00|MTVS|1702062900|358.6817187842|359.3705946941|358.6817187842|359.3702820211
2023-12-08 19:30:00|MTVS|1702063800|359.3702821492|359.7804943031|359.3702821492|359.7095205483
2023-12-08 19:45:00|MTVS|1702064700|359.7067728466|360.2857811865|359.7067728466|360.277700307
2023-12-08 20:00:00|MTVS|1702065600|360.2768085956|360.2769297249|360.0418878485|360.0976878001
2023-12-08 20:15:00|MTVS|1702066500|360.097687699|360.097687699|359.8856786179|360.0601074858
2023-12-08 20:30:00|MTVS|1702067400|360.0608898865|360.8246724881|360.0608898865|360.8246724881
2023-12-08 20:45:00|MTVS|1702068300|360.8343286666|360.9776012671|360.8181297902|360.8183375172
2023-12-08 21:00:00|MTVS|1702069200|360.8183707326|360.8287459818|360.7226236142|360.8269452365
2023-12-08 21:15:00|MTVS|1702070100|360.827500301|361.0382592799|360.811407052|360.811407052
2023-12-08 21:30:00|MTVS|1702071000|360.8095421203|360.8095421203|360.5640258595|360.6120174753
2023-12-08 21:45:00|MTVS|1702071900|360.6120265403|360.8978462713|360.6057535614|360.8087051992
2023-12-08 22:00:00|MTVS|1702072800|360.8079060036|360.8612521817|360.7126843118|360.8612520685
2023-12-08 22:15:00|MTVS|1702073700|360.8630645236|361.0324305643|360.8353663895|361.0324305643
2023-12-08 22:30:00|MTVS|1702074600|361.0324874768|361.5855977231|361.0324874768|361.5642200127
2023-12-08 22:45:00|MTVS|1702075500|361.5633095714|361.7275434818|361.5492549884|361.7269272481
2023-12-08 23:00:00|MTVS|1702076400|361.728462401|362.608427519|361.7242339621|362.4905232005
2023-12-08 23:15:00|MTVS|1702077300|362.4916438768|362.4916438768|362.3268225574|362.4236224823
2023-12-08 23:30:00|MTVS|1702078200|362.4236229069|362.4306812367|362.2009425265|362.2091013982
2023-12-08 23:45:00|MTVS|1702079100|362.208526647|362.5080109142|362.1645222017|362.5080109142
2023-12-09 00:00:00|MTVS|1702080000|362.5080109142|363.3889366497|362.5080109142|363.3646232897
2023-12-09 00:15:00|MTVS|1702080900|363.3587305378|365.4479017946|363.349878161|365.4479017946
2023-12-09 00:30:00|MTVS|1702081800|365.4481075677|367.3369087732|365.4481075677|367.3369087732
2023-12-09 00:45:00|MTVS|1702082700|367.3369465677|368.4940679039|367.3369465677|368.4940679039
2023-12-09 01:00:00|MTVS|1702083600|368.5023034446|369.9466504868|368.5023034446|369.9466504868
2023-12-09 01:15:00|MTVS|1702084500|369.9717869706|370.6516773116|369.9717869706|370.4857265808
2023-12-09 01:30:00|MTVS|1702085400|370.4858461636|370.4858461636|369.7927185644|369.7927185644
2023-12-09 01:45:00|MTVS|1702086300|369.7926163845|369.7926163845|369.2576344436|369.2632659425
2023-12-09 02:00:00|MTVS|1702087200|369.2555669037|369.2555669037|368.4268470385|368.4434570313
2023-12-09 02:15:00|MTVS|1702088100|368.4452873672|368.4532619599|368.0494704186|368.2316841869
2023-12-09 02:30:00|MTVS|1702089000|368.2318896157|368.256484134|367.9218878783|367.9220679432
2023-12-09 02:45:00|MTVS|1702089900|367.9227539864|367.9237816164|367.2650799224|367.2650799224
2023-12-09 03:00:00|MTVS|1702090800|367.2650437691|367.2650437691|366.5379130836|366.5379130836
2023-12-09 03:15:00|MTVS|1702091700|366.5309267811|366.5309267811|366.2272860519|366.2885651937
2023-12-09 03:30:00|MTVS|1702092600|366.28857115|366.9554201961|366.2871353316|366.9554201961
2023-12-09 03:45:00|MTVS|1702093500|366.9555680748|367.6958225026|366.9555680748|367.6958225026
2023-12-09 04:00:00|MTVS|1702094400|367.6958225026|367.9934034769|367.6958225026|367.9844535274
2023-12-09 04:15:00|MTVS|1702095300|367.9844768529|368.3906403384|367.9638043227|368.3906403384
2023-12-09 04:30:00|MTVS|1702096200|368.3910084819|368.6796855021|368.3910084819|368.6766585096
2023-12-09 04:45:00|MTVS|1702097100|368.6784372586|369.0982066307|368.6767701793|369.0982066307
2023-12-09 05:00:00|MTVS|1702098000|369.098407588|369.5275837803|369.098407588|369.5275837803
2023-12-09 05:15:00|MTVS|1702098900|369.5276391176|369.9080953087|369.5276391176|369.8934731935
2023-12-09 05:30:00|MTVS|1702099800|369.8930102825|370.0782459349|369.8927263085|369.9587838581
2023-12-09 05:45:00|MTVS|1702100700|369.9585099178|369.9788761877|369.6741291723|369.6741291723
2023-12-09 06:00:00|MTVS|1702101600|369.6741261812|369.6748091122|369.1583325848|369.1583325848
2023-12-09 06:15:00|MTVS|1702102500|369.1583325848|369.1583325848|368.6030515758|368.6030515758
2023-12-09 06:30:00|MTVS|1702103400|368.5996461667|368.5996461667|368.2177871875|368.2268030411
2023-12-09 06:45:00|MTVS|1702104300|368.2259828743|368.5647709889|368.2246117088|368.561633849
2023-12-09 07:00:00|MTVS|1702105200|368.5616340282|368.7543424652|368.5616340282|368.7543424652
2023-12-09 07:15:00|MTVS|1702106100|368.7544418501|369.1865453268|368.7544418501|369.1865453268
2023-12-09 07:30:00|MTVS|1702107000|369.1888030205|369.4034958718|369.1888030205|369.4034958718
2023-12-09 07:45:00|MTVS|1702107900|369.3988734785|369.5159592217|369.3254758401|369.4914038935
2023-12-09 08:00:00|MTVS|1702108800|369.4930341319|371.1324326218|369.4930341319|371.1324326218
2023-12-09 08:15:00|MTVS|1702109700|371.1348600395|372.1777728915|371.1348600395|372.1777728915
2023-12-09 08:30:00|MTVS|1702110600|372.1823409175|373.4063013834|372.1823409175|373.4021531714
2023-12-09 08:45:00|MTVS|1702111500|373.4185428455|373.5775311967|370.1301624766|370.1301624766
2023-12-09 09:00:00|MTVS|1702112400|370.124393973|370.124393973|369.3316297358|369.3316297358
2023-12-09 09:15:00|MTVS|1702113300|369.3309592475|369.3309592475|368.7539817675|368.7539817675
2023-12-09 09:30:00|MTVS|1702114200|368.7432476016|369.8789673999|368.5447369049|369.8789673999
2023-12-09 09:45:00|MTVS|1702115100|369.9576510395|373.431410608|369.9576510395|373.4024947981
2023-12-09 10:00:00|MTVS|1702116000|373.4189482641|375.0261853737|373.4189482641|375.0261853737
2023-12-09 10:15:00|MTVS|1702116900|375.0268351154|376.8537887684|375.0268351154|376.8537887684
2023-12-09 10:30:00|MTVS|1702117800|376.8622735004|377.8822468267|376.8622735004|377.6700768597
2023-12-09 10:45:00|MTVS|1702118700|377.6846750495|377.6876289452|376.9105657388|377.2027616853
2023-12-09 11:00:00|MTVS|1702119600|377.2120284263|377.2246869345|376.7784986039|376.8045158609
2023-12-09 11:15:00|MTVS|1702120500|376.8032924536|376.8032924536|375.957540506|375.9575517993
2023-12-09 11:30:00|MTVS|1702121400|375.9574683729|375.9574683729|374.7765430705|374.7765430705
2023-12-09 11:45:00|MTVS|1702122300|374.7683944599|374.7683944599|373.4925318475|373.4925318475
2023-12-09 12:00:00|MTVS|1702123200|373.4908189211|373.4908189211|372.6719444809|372.71677051
2023-12-09 12:15:00|MTVS|1702124100|372.7167699188|372.7167699188|372.4671139323|372.5895189402
2023-12-09 12:30:00|MTVS|1702125000|372.589538589|373.0713780606|372.5894874099|373.0713780606
2023-12-09 12:45:00|MTVS|1702125900|373.0724115606|374.0716017541|373.0724115606|374.0716017541
2023-12-09 13:00:00|MTVS|1702126800|374.077866079|375.1283436141|374.0769014236|375.1115465531
2023-12-09 13:15:00|MTVS|1702127700|375.1122271035|376.8206455522|375.1122271035|376.8191713799
2023-12-09 13:30:00|MTVS|1702128600|376.8182180887|377.1568412891|376.8151937655|377.1493316079
2023-12-09 13:45:00|MTVS|1702129500|377.1513696387|377.6361891308|377.1490201055|377.4876590654
2023-12-09 14:00:00|MTVS|1702130400|377.4295035945|377.4346048441|377.1779435015|377.1851732933
2023-12-09 14:15:00|MTVS|1702131300|377.1852495633|377.1852495633|375.8457441401|375.8457441401
2023-12-09 14:30:00|MTVS|1702132200|375.8412327647|375.8453629708|375.4609388732|375.4615947243
2023-12-09 14:45:00|MTVS|1702133100|375.4560815186|375.4560815186|372.3483921516|372.3483921516
2023-12-09 15:00:00|MTVS|1702134000|372.3102432234|372.3102432234|370.9886637051|370.9910273841
2023-12-09 15:15:00|MTVS|1702134900|370.9901872626|370.9901872626|370.112665123|370.112665123
2023-12-09 15:30:00|MTVS|1702135800|370.1126547838|370.1126547838|368.9621704486|368.9621704486
2023-12-09 15:45:00|MTVS|1702136700|368.9368461269|369.5576981951|368.6286501795|369.5576981951
2023-12-09 16:00:00|MTVS|1702137600|369.662410588|370.6326930319|369.662410588|370.6326930319
2023-12-09 16:15:00|MTVS|1702138500|370.6326930319|371.8166011539|370.6326930319|371.8166011539
2023-12-09 16:30:00|MTVS|1702139400|371.8169915842|372.2110858032|371.8169915842|372.0859617644
2023-12-09 16:45:00|MTVS|1702140300|372.0859834136|372.3845756289|372.0248342707|372.357440304
2023-12-09 17:00:00|MTVS|1702141200|372.357480452|373.3479497023|372.357480452|373.3426853057
2023-12-09 17:15:00|MTVS|1702142100|373.3626154438|373.5888349343|372.5635637313|372.5635637313
2023-12-09 17:30:00|MTVS|1702143000|372.5631271475|372.5961302629|372.4149578751|372.508544146
2023-12-09 17:45:00|MTVS|1702143900|372.5085442743|372.6695536775|372.5046690689|372.6443922458
2023-12-09 18:00:00|MTVS|1702144800|372.6220275128|372.6309003223|371.8282688876|371.8282688876
2023-12-09 18:15:00|MTVS|1702145700|371.8279369852|371.8279369852|371.3472360893|371.4801623058
2023-12-09 18:30:00|MTVS|1702146600|371.4804995137|371.5598338164|371.3861864813|371.5503396223
2023-12-09 18:45:00|MTVS|1702147500|371.5567694034|371.8633710545|371.5482158281|371.8633710545
2023-12-09 19:00:00|MTVS|1702148400|371.8680721057|372.1383640322|371.8651988231|372.1383640322
2023-12-09 19:15:00|MTVS|1702149300|372.1450423667|372.8900212925|372.1450423667|372.8900212925
2023-12-09 19:30:00|MTVS|1702150200|372.8905420929|373.4736687549|372.8905420929|373.4736687549
2023-12-09 19:45:00|MTVS|1702151100|373.4737402198|373.6449790405|373.4736948765|373.6431738303
2023-12-09 20:00:00|MTVS|1702152000|373.6431190848|373.7010952847|373.424990016|373.424990016
2023-12-09 20:15:00|MTVS|1702152900|373.4251860217|373.4251860217|373.1243748572|373.1243748572
2023-12-09 20:30:00|MTVS|1702153800|373.122819437|373.122819437|372.2577945256|372.2577945256
2023-12-09 20:45:00|MTVS|1702154700|372.2577945256|372.2577945256|371.4640508525|371.4662087271
2023-12-09 21:00:00|MTVS|1702155600|371.466206896|371.466206896|370.9349177484|370.9349177484
2023-12-09 21:15:00|MTVS|1702156500|370.9344890788|370.9344890788|370.0918158839|370.0918158839
2023-12-09 21:30:00|MTVS|1702157400|370.0808247671|370.0808247671|369.4673327492|369.4781419485
2023-12-09 21:45:00|MTVS|1702158300|369.4787200875|369.5071726659|369.4288233613|369.4751128661
2023-12-09 22:00:00|MTVS|1702159200|369.4751254304|369.9397236137|369.4751254304|369.9397236137
2023-12-09 22:15:00|MTVS|1702160100|369.9416330499|370.8919983519|369.9416330499|370.8919983519
2023-12-09 22:30:00|MTVS|1702161000|370.8919983519|373.2760596328|370.8919983519|373.2760596328
2023-12-09 22:45:00|MTVS|1702161900|373.3179540206|374.5164584197|373.3179540206|374.5164584197
2023-12-09 23:00:00|MTVS|1702162800|374.5164689646|375.0077982023|374.4736935797|375.0077982023
2023-12-09 23:15:00|MTVS|1702163700|375.0089599427|375.6065331495|374.9983930345|375.592202439
2023-12-09 23:30:00|MTVS|1702164600|375.5922028787|375.6391320326|375.1024565446|375.1164052654
2023-12-09 23:45:00|MTVS|1702165500|375.1145164244|375.118786167|372.7432249974|372.7432249974
2023-12-10 00:00:00|MTVS|1702166400|372.743224813|372.743224813|372.1710083022|372.1710083022
2023-12-10 00:15:00|MTVS|1702167300|372.1716609138|373.0789609797|371.4606654201|373.0789608401
2023-12-10 00:30:00|MTVS|1702168200|373.0790557173|373.6727594743|373.0790557173|373.6727594743
2023-12-10 00:45:00|MTVS|1702169100|373.6759512772|377.0515266896|373.6759512772|377.0515266896
2023-12-10 01:00:00|MTVS|1702170000|377.0516514809|378.052220994|377.0516514809|378.052220994
2023-12-10 01:15:00|MTVS|1702170900|378.0578323705|378.5563636466|378.0578323705|378.5237817934
2023-12-10 01:30:00|MTVS|1702171800|378.5232848422|378.8972299414|378.4776756564|378.8972299414
2023-12-10 01:45:00|MTVS|1702172700|378.8971742464|378.9291388921|378.3280185087|378.3280185087
2023-12-10 02:00:00|MTVS|1702173600|378.3260343901|378.8812350588|378.2390283605|378.8772949157
2023-12-10 02:15:00|MTVS|1702174500|378.8785618883|378.9792698199|378.6924715294|378.8356955892
2023-12-10 02:30:00|MTVS|1702175400|378.8380573301|378.903987552|378.7541566973|378.7583726611
2023-12-10 02:45:00|MTVS|1702176300|378.7583963164|379.0905850927|378.723874172|379.0861601256
2023-12-10 03:00:00|MTVS|1702177200|379.0861601256|379.0953626546|377.8771327468|377.8771327468
2023-12-10 03:15:00|MTVS|1702178100|377.876596027|377.876596027|376.9638282605|376.9638282605
2023-12-10 03:30:00|MTVS|1702179000|376.9579299554|376.9958714525|376.3843067751|376.3843067751
2023-12-10 03:45:00|MTVS|1702179900|376.3841724904|376.3841724904|375.7305581439|375.7329429095
2023-12-10 04:00:00|MTVS|1702180800|375.7329429095|376.3044709028|375.7329429095|376.3015537736
2023-12-10 04:15:00|MTVS|1702181700|376.3102737784|376.6212401102|376.3102737784|376.590396308
2023-12-10 04:30:00|MTVS|1702182600|376.5911387927|377.4325268886|376.5893587398|377.4325268886
2023-12-10 04:45:00|MTVS|1702183500|377.4325311595|378.1134555947|377.4322291328|378.1134555947
2023-12-10 05:00:00|MTVS|1702184400|378.1136397308|379.4770015997|378.1136397308|379.4770015997
2023-12-10 05:15:00|MTVS|1702185300|379.4806290519|379.7929046657|379.4806290519|379.7899323421
2023-12-10 05:30:00|MTVS|1702186200|379.7897786331|379.9760843751|379.6581386539|379.9760843751
2023-12-10 05:45:00|MTVS|1702187100|379.9759792487|380.0529901754|379.9340640527|379.9499016414
2023-12-10 06:00:00|MTVS|1702188000|379.9520095888|380.3398094358|379.9506857835|380.2643547435
2023-12-10 06:15:00|MTVS|1702188900|380.2631057553|380.4699809351|380.1808021963|380.4551948586
2023-12-10 06:30:00|MTVS|1702189800|380.4554687374|380.4648300529|380.2611043806|380.2745128543
2023-12-10 06:45:00|MTVS|1702190700|380.2739632726|380.2739632726|380.0883971389|380.1175436127
2023-12-10 07:00:00|MTVS|1702191600|380.1202898407|380.2460797795|379.9008298914|379.9478253765
2023-12-10 07:15:00|MTVS|1702192500|379.9478253765|381.3303283932|379.9328279539|381.3303283932
2023-12-10 07:30:00|MTVS|1702193400|381.341504154|384.1706366768|381.341504154|384.1706366768
2023-12-10 07:45:00|MTVS|1702194300|384.1702182633|386.0584931222|384.1605154338|386.0584931222
2023-12-10 08:00:00|MTVS|1702195200|386.0609864266|387.4511096381|386.0609864266|387.4511096381
2023-12-10 08:15:00|MTVS|1702196100|387.4525880662|388.6163693322|387.4525880662|388.6163693322
2023-12-10 08:30:00|MTVS|1702197000|388.6215339115|390.0593677391|388.6215339115|390.0468931591
2023-12-10 08:45:00|MTVS|1702197900|390.0436454825|390.1246024648|389.5904451989|389.5940270667
2023-12-10 09:00:00|MTVS|1702198800|389.5779210807|389.5780874808|388.0571007381|388.0588752987
2023-12-10 09:15:00|MTVS|1702199700|388.0517791431|388.0517791431|387.4404102011|387.4404102011
2023-12-10 09:30:00|MTVS|1702200600|387.4397675947|387.4397675947|385.3228648559|385.3228648559
2023-12-10 09:45:00|MTVS|1702201500|385.3175090276|385.3175090276|382.5700585246|382.5700585246
2023-12-10 10:00:00|MTVS|1702202400|382.553516624|382.553516624|379.6252478063|379.6252478063
2023-12-10 10:15:00|MTVS|1702203300|379.6119182506|379.6119182506|378.5615242776|378.583186042
2023-12-10 10:30:00|MTVS|1702204200|378.5831805742|378.6319328366|378.0798454426|378.0798454426
2023-12-10 10:45:00|MTVS|1702205100|378.0787030087|378.0787030087|377.6839972466|377.6863150435
2023-12-10 11:00:00|MTVS|1702206000|377.6864966321|378.1561988278|377.606939244|378.1561988278
2023-12-10 11:15:00|MTVS|1702206900|378.1735088936|379.356607516|378.1735088936|379.3564170135
2023-12-10 11:30:00|MTVS|1702207800|379.3567163894|379.7306847396|379.294484539|379.7306847396
2023-12-10 11:45:00|MTVS|1702208700|379.7320925745|380.9089368561|379.7320925745|380.9088619603
2023-12-10 12:00:00|MTVS|1702209600|380.9103129459|381.4914462459|380.9103129459|381.386440359
2023-12-10 12:15:00|MTVS|1702210500|381.3877900115|381.5315365891|381.2913771764|381.5315365891
2023-12-10 12:30:00|MTVS|1702211400|381.5313939634|381.6282101129|381.5002957249|381.5125658851
2023-12-10 12:45:00|MTVS|1702212300|381.5047799212|381.5572543984|380.8894362127|380.98986033
2023-12-10 13:00:00|MTVS|1702213200|380.9898595572|381.6334234312|380.9897608161|381.6334234312
2023-12-10 13:15:00|MTVS|1702214100|381.6334239745|382.1616379206|381.6334239745|382.1490956589
2023-12-10 13:30:00|MTVS|1702215000|382.1489586834|382.2467332197|381.4547999328|381.4696878956
2023-12-10 13:45:00|MTVS|1702215900|381.4705880305|381.4705880305|381.1314717026|381.2855428388
2023-12-10 14:00:00|MTVS|1702216800|381.2858134035|381.2973708904|380.9007980615|380.9007980615
2023-12-10 14:15:00|MTVS|1702217700|380.9007978855|380.9007978855|380.3515711621|380.3535421177
2023-12-10 14:30:00|MTVS|1702218600|380.3535316853|380.3535316853|379.5094264746|379.6533640106
2023-12-10 14:45:00|MTVS|1702219500|379.6542249192|379.6542249192|378.9201675886|378.9201675886
2023-12-10 15:00:00|MTVS|1702220400|378.919150175|378.9194296791|378.3066805939|378.3123931504
2023-12-10 15:15:00|MTVS|1702221300|378.3123929331|378.3355284556|377.4031282361|377.4031282361
2023-12-10 15:30:00|MTVS|1702222200|377.4031282361|377.503231297|377.2070605207|377.3205980218
2023-12-10 15:45:00|MTVS|1702223100|377.3197528329|377.3814059016|377.2835694443|377.3797665875
2023-12-10 16:00:00|MTVS|1702224000|377.3789259485|377.6162975231|377.3765806399|377.6162975231
2023-12-10 16:15:00|MTVS|1702224900|377.6431616296|377.9886719491|377.6431616296|377.9886719491
2023-12-10 16:30:00|MTVS|1702225800|377.9891540247|378.4506848009|377.9798744942|378.4427422938
2023-12-10 16:45:00|MTVS|1702226700|378.4437843922|378.624579509|378.4068300508|378.483381549
2023-12-10 17:00:00|MTVS|1702227600|378.4835721899|378.4871097866|378.2236581008|378.2276422213
2023-12-10 17:15:00|MTVS|1702228500|378.2279178621|378.2301931942|377.6148445571|377.6148445571
2023-12-10 17:30:00|MTVS|1702229400|377.6130480791|377.6130480791|376.9520821708|376.9520821708
2023-12-10 17:45:00|MTVS|1702230300|376.9500415339|376.9500415339|375.7404179224|375.7644962106
2023-12-10 18:00:00|MTVS|1702231200|375.764476549|375.764476549|374.6271011987|374.6271011987
2023-12-10 18:15:00|MTVS|1702232100|374.6266042408|374.6266042408|374.1449861325|374.1829293448
2023-12-10 18:30:00|MTVS|1702233000|374.1813110926|374.1814029399|373.850458639|374.0601358475
2023-12-10 18:45:00|MTVS|1702233900|374.0614365569|374.6687421026|374.0395527467|374.6687421026
2023-12-10 19:00:00|MTVS|1702234800|374.669415478|375.5208942599|374.669415478|375.5208942599
2023-12-10 19:15:00|MTVS|1702235700|375.5208942599|375.8750658855|375.5208942599|375.6919526866
2023-12-10 19:30:00|MTVS|1702236600|375.6919686536|375.7244270768|375.5033038042|375.5160150202
2023-12-10 19:45:00|MTVS|1702237500|375.5081080607|375.5081080607|375.1412610495|375.1544612786
2023-12-10 20:00:00|MTVS|1702238400|375.1544612786|375.2331139211|375.1289092324|375.1943779582
2023-12-10 20:15:00|MTVS|1702239300|375.1946646791|375.7033646582|375.1946646791|375.7033646582
2023-12-10 20:30:00|MTVS|1702240200|375.7044791762|376.51238014|375.7044791762|376.506677615
2023-12-10 20:45:00|MTVS|1702241100|376.5069552012|377.6853817135|376.5066948772|377.6853817135
2023-12-10 21:00:00|MTVS|1702242000|377.6857635339|379.7453453335|377.6857635339|379.7453453335
2023-12-10 21:15:00|MTVS|1702242900|379.7457508867|380.7185558261|379.7457508867|380.7185558261
2023-12-10 21:30:00|MTVS|1702243800|380.7192923038|381.2612251539|380.7192923038|381.24036068
2023-12-10 21:45:00|MTVS|1702244700|381.2394230729|381.7816255332|381.2394230729|381.7816255332
2023-12-10 22:00:00|MTVS|1702245600|381.7848508779|381.8192368369|381.1716715269|381.1716715269
2023-12-10 22:15:00|MTVS|1702246500|381.1662475275|381.1662475275|380.5925991775|380.5932240435
2023-12-10 22:30:00|MTVS|1702247400|380.5932237185|380.7198126466|380.5012433426|380.7198126466
2023-12-10 22:45:00|MTVS|1702248300|380.7222606321|381.2618781049|380.7222606321|381.2565381099
2023-12-10 23:00:00|MTVS|1702249200|381.2566737345|381.2652193975|381.0755897372|381.1891101494
2023-12-10 23:15:00|MTVS|1702250100|381.1891097276|381.3891493416|381.1891097276|381.2945809118
2023-12-10 23:30:00|MTVS|1702251000|381.2894965354|381.2894965354|380.2618177338|380.2618177338
2023-12-10 23:45:00|MTVS|1702251900|380.2598697745|380.2598697745|379.7252120982|379.7252120982
2023-12-11 00:00:00|MTVS|1702252800|379.724831243|379.724831243|379.0595553961|379.1334182659
2023-12-11 00:15:00|MTVS|1702253700|379.1321531566|379.1321531566|378.8451481534|378.8451481534
2023-12-11 00:30:00|MTVS|1702254600|378.8413758213|379.3160516235|378.7560051447|379.3093126827
2023-12-11 00:45:00|MTVS|1702255500|379.3147688193|379.3217007958|378.6880166131|378.6880166131
2023-12-11 01:00:00|MTVS|1702256400|378.6858396196|378.6858396196|377.0228706082|377.0228706082
2023-12-11 01:15:00|MTVS|1702257300|377.0206332583|377.0206332583|372.571543536|372.571543536
2023-12-11 01:30:00|MTVS|1702258200|372.5664666376|372.5664666376|371.7580301773|371.758036429
2023-12-11 01:45:00|MTVS|1702259100|371.7541362652|371.7541362652|371.4188495203|371.4192261962
2023-12-11 02:00:00|MTVS|1702260000|371.4189717466|371.42536281|371.0352844084|371.0361902293
2023-12-11 02:15:00|MTVS|1702260900|371.035936154|371.0469446916|356.1138637068|356.1138637068
2023-12-11 02:30:00|MTVS|1702261800|356.1051477475|356.1051477475|352.1121073524|352.1156122816
2023-12-11 02:45:00|MTVS|1702262700|352.1157560123|352.1167721078|350.4596676298|350.4598559855
2023-12-11 03:00:00|MTVS|1702263600|350.4574187619|350.4574187619|349.3093430714|349.32757798
2023-12-11 03:15:00|MTVS|1702264500|349.3285159883|349.3285159883|345.0053133704|348.5180694723
2023-12-11 03:30:00|MTVS|1702265400|348.5241834845|349.5015507961|348.5241834845|349.5015507961
2023-12-11 03:45:00|MTVS|1702266300|349.5015528473|350.971121152|349.5009490685|350.971121152
2023-12-11 04:00:00|MTVS|1702267200|350.9705867122|353.7191763924|350.9705867122|353.7191763924
2023-12-11 04:15:00|MTVS|1702268100|353.7513534267|354.7827374107|353.7513534267|354.7795437741
2023-12-11 04:30:00|MTVS|1702269000|354.7808756067|355.2716903581|354.7805651184|355.2411839833
2023-12-11 04:45:00|MTVS|1702269900|355.2419414049|355.2439826463|354.6416467665|354.6416467665
2023-12-11 05:00:00|MTVS|1702270800|354.6416463423|354.6416463423|353.9728992416|354.0181655683
2023-12-11 05:15:00|MTVS|1702271700|353.90270463|353.90270463|353.5879358132|353.5879358132
2023-12-11 05:30:00|MTVS|1702272600|353.5880410179|353.7238319182|353.4154444638|353.4154444638
2023-12-11 05:45:00|MTVS|1702273500|353.4154440171|353.4154440171|353.0977211224|353.0977211224
2023-12-11 06:00:00|MTVS|1702274400|353.0944987381|353.0966255322|353.0068660282|353.0356281175
2023-12-11 06:15:00|MTVS|1702275300|353.0363910245|353.0547260765|352.9000748515|352.9130507815
2023-12-11 06:30:00|MTVS|1702276200|352.912965303|352.9136235865|351.7599546932|351.7605528151
2023-12-11 06:45:00|MTVS|1702277100|351.7605005843|351.761275715|350.7639904381|350.7639904381
2023-12-11 07:00:00|MTVS|1702278000|350.7632309139|350.7632309139|349.9231808606|349.9241140984
2023-12-11 07:15:00|MTVS|1702278900|349.9227702347|350.3442647262|349.8581093241|350.2925594269
2023-12-11 07:30:00|MTVS|1702279800|350.2809620057|350.5605924111|350.2625508847|350.5584141029
2023-12-11 07:45:00|MTVS|1702280700|350.5593174655|351.1383776537|350.5593174655|351.1367032456
2023-12-11 08:00:00|MTVS|1702281600|351.1354080526|351.5899099093|351.1086218455|351.1564743564
2023-12-11 08:15:00|MTVS|1702282500|351.1540071764|351.1546483095|350.0702605901|350.0702605901
2023-12-11 08:30:00|MTVS|1702283400|350.0702605901|350.0702605901|348.8801976509|348.8801976509
2023-12-11 08:45:00|MTVS|1702284300|348.8796743071|348.884944886|348.6572232947|348.6572232947
2023-12-11 09:00:00|MTVS|1702285200|348.6549182399|349.1424706247|348.621668365|349.1371233375
2023-12-11 09:15:00|MTVS|1702286100|349.1372569037|349.5048173446|349.1372569037|349.5048173446
2023-12-11 09:30:00|MTVS|1702287000|349.5048791911|350.7897693838|349.5048791911|350.7897693838
2023-12-11 09:45:00|MTVS|1702287900|350.7901364302|351.2081232111|350.7901364302|351.2081232111
2023-12-11 10:00:00|MTVS|1702288800|351.2081209852|351.4386300207|351.2081209852|351.38443028
2023-12-11 10:15:00|MTVS|1702289700|351.3842794044|351.5656951229|351.3817926435|351.5643552485
2023-12-11 10:30:00|MTVS|1702290600|351.5643552265|351.5987527056|351.3019442601|351.3572763882
2023-12-11 10:45:00|MTVS|1702291500|351.3572776284|351.8269692068|351.3549593688|351.7869241301
2023-12-11 11:00:00|MTVS|1702292400|351.781663874|351.8062493838|351.7275353954|351.8058844648
2023-12-11 11:15:00|MTVS|1702293300|351.8104195174|351.8169332801|351.5830276358|351.5914686296
2023-12-11 11:30:00|MTVS|1702294200|351.5914687425|351.8728570503|351.5914687425|351.8728570503
2023-12-11 11:45:00|MTVS|1702295100|351.8899311401|352.0301190608|351.8304292586|352.0300897673
2023-12-11 12:00:00|MTVS|1702296000|352.0300946047|352.3627212127|352.0300946047|352.3627212127
2023-12-11 12:15:00|MTVS|1702296900|352.3627642565|352.9587507904|352.3627642565|352.9587507904
2023-12-11 12:30:00|MTVS|1702297800|352.9587504241|353.7265055826|352.9587504241|353.7265055826
2023-12-11 12:45:00|MTVS|1702298700|353.7286042044|354.0867496153|353.7286042044|354.0409498602
2023-12-11 13:00:00|MTVS|1702299600|354.0409842361|354.1236542442|354.0278980866|354.0781859722
2023-12-11 13:15:00|MTVS|1702300500|354.0781859564|354.082709932|353.9572082621|353.9572082621
2023-12-11 13:30:00|MTVS|1702301400|353.9572082032|353.9572082032|352.180356242|352.180356242
2023-12-11 13:45:00|MTVS|1702302300|352.1789321468|352.1789321468|350.9001176721|350.9001176721
2023-12-11 14:00:00|MTVS|1702303200|350.880481106|350.880481106|349.0602924502|349.0805995642
2023-12-11 14:15:00|MTVS|1702304100|349.0805967763|349.0805967763|348.8509051143|348.8509051143
2023-12-11 14:30:00|MTVS|1702305000|348.8509051143|348.8509051143|347.0123486649|347.0123486649
2023-12-11 14:45:00|MTVS|1702305900|347.0121011252|347.0121011252|346.5567260215|346.5567260215
2023-12-11 15:00:00|MTVS|1702306800|346.5505292623|346.7296096932|346.2747738829|346.2747738829
2023-12-11 15:15:00|MTVS|1702307700|346.2732866896|346.2732866896|345.5129705033|345.5134450404
2023-12-11 15:30:00|MTVS|1702308600|345.5142021806|345.5146471058|345.2050104891|345.4061964308
2023-12-11 15:45:00|MTVS|1702309500|345.4131497243|345.893260696|345.4006898212|345.8784381682
2023-12-11 16:00:00|MTVS|1702310400|345.8793326819|345.8793326819|345.2740013336|345.3710129559
2023-12-11 16:15:00|MTVS|1702311300|345.3716455655|345.9915063764|344.2187720058|344.2269542103
2023-12-11 16:30:00|MTVS|1702312200|344.2284499964|344.2306105249|343.775444295|343.8228375984
2023-12-11 16:45:00|MTVS|1702313100|343.8182868145|343.895689575|343.7981201765|343.895281634
2023-12-11 17:00:00|MTVS|1702314000|343.8955914313|344.5870176814|343.8955914313|344.5870176814
2023-12-11 17:15:00|MTVS|1702314900|344.5982821998|346.6273459324|344.5982821998|346.6273459324
2023-12-11 17:30:00|MTVS|1702315800|346.6469318506|347.4250826384|346.6469318506|347.3801136058
2023-12-11 17:45:00|MTVS|1702316700|347.379570644|347.379570644|346.5602258411|346.5602258411
2023-12-11 18:00:00|MTVS|1702317600|346.5602258411|346.5757786232|345.0871712189|345.0871712189
2023-12-11 18:15:00|MTVS|1702318500|345.0734786815|345.0734786815|341.7388766017|341.7388766017
2023-12-11 18:30:00|MTVS|1702319400|341.7365382837|341.7365382837|339.0421788685|339.0421788685
2023-12-11 18:45:00|MTVS|1702320300|339.027660367|339.027660367|338.0222641112|338.027163235
2023-12-11 19:00:00|MTVS|1702321200|338.0271541263|338.038005748|337.5167719966|337.5424313331
2023-12-11 19:15:00|MTVS|1702322100|337.5423594644|337.54302196|336.9173106982|336.9384111939
2023-12-11 19:30:00|MTVS|1702323000|336.9371088733|338.0077709362|336.9191021848|338.0077709362
2023-12-11 19:45:00|MTVS|1702323900|338.0286532591|339.2185145797|338.0286532591|339.0361411032
2023-12-11 20:00:00|MTVS|1702324800|339.0277299736|339.0328547398|338.814940505|338.8170010432
2023-12-11 20:15:00|MTVS|1702325700|338.8168173295|338.8589075681|338.7346183613|338.7346183613
2023-12-11 20:30:00|MTVS|1702326600|338.73461622|338.7346278222|338.4865614835|338.6634140559
2023-12-11 20:45:00|MTVS|1702327500|338.665355015|339.57664397|338.665355015|339.5764243329
2023-12-11 21:00:00|MTVS|1702328400|339.6053892129|339.644114799|339.505468174|339.6043363457
2023-12-11 21:15:00|MTVS|1702329300|339.6043363457|340.2832783113|339.4785762406|340.2832783113
2023-12-11 21:30:00|MTVS|1702330200|340.2832783113|341.8109083724|340.2832783113|341.8109083724
2023-12-11 21:45:00|MTVS|1702331100|341.8109650166|342.7925743229|341.8109650166|342.7925743229
2023-12-11 22:00:00|MTVS|1702332000|342.7937942072|343.8855777698|342.7937942072|343.8855777698
2023-12-11 22:15:00|MTVS|1702332900|343.8855777698|344.5937315465|343.8855777698|344.5937315465
2023-12-11 22:30:00|MTVS|1702333800|344.5937413375|345.609544318|344.5937413375|345.609544318
2023-12-11 22:45:00|MTVS|1702334700|345.6185759186|346.2761702594|345.6185759186|346.2761702594
2023-12-11 23:00:00|MTVS|1702335600|346.2790964307|346.6709661523|346.2790964307|346.665718446
2023-12-11 23:15:00|MTVS|1702336500|346.665718446|346.7765570092|346.6647719396|346.7765570092
2023-12-11 23:30:00|MTVS|1702337400|346.776375337|346.8166067938|346.7007360132|346.7963535586
2023-12-11 23:45:00|MTVS|1702338300|346.7904917485|346.8265008345|346.7435519483|346.7848660331
2023-12-12 00:00:00|MTVS|1702339200|346.7823094001|346.7825530677|346.5177116837|346.5179416366
2023-12-12 00:15:00|MTVS|1702340100|346.51794306|347.2705037632|346.5091701167|347.2705037632
2023-12-12 00:30:00|MTVS|1702341000|347.2766221044|348.4875732911|347.2764617538|348.4875732911
2023-12-12 00:45:00|MTVS|1702341900|348.4988460262|348.984897457|348.4988460262|348.8293532171
2023-12-12 01:00:00|MTVS|1702342800|348.8278833668|348.9737615899|348.794740778|348.9737615899
2023-12-12 01:15:00|MTVS|1702343700|348.9737044697|349.4752056306|348.9737042284|349.4752056306
2023-12-12 01:30:00|MTVS|1702344600|349.476023105|349.6334400056|349.2586907082|349.2910101494
2023-12-12 01:45:00|MTVS|1702345500|349.2907089735|349.9176431402|349.0058280823|349.9176431402
2023-12-12 02:00:00|MTVS|1702346400|349.9199960996|350.2761525611|349.9199960996|350.2680195423
2023-12-12 02:15:00|MTVS|1702347300|350.2680975527|350.776065562|350.2671251253|350.776065562
2023-12-12 02:30:00|MTVS|1702348200|350.7760893437|352.2353521362|350.7760893437|352.2353521362
2023-12-12 02:45:00|MTVS|1702349100|352.2353741931|352.8278525927|352.2340562185|352.8278525927
2023-12-12 03:00:00|MTVS|1702350000|352.8278602132|353.3147859857|352.8278602132|353.3147859857
2023-12-12 03:15:00|MTVS|1702350900|353.314738673|353.7654023571|353.314738673|353.7654023571
2023-12-12 03:30:00|MTVS|1702351800|353.7658686645|353.7870062854|353.6239798007|353.7457097363
2023-12-12 03:45:00|MTVS|1702352700|353.7457097583|354.0164749364|353.7376179173|353.8388886397
2023-12-12 04:00:00|MTVS|1702353600|353.8388886397|353.8388886397|353.5378609068|353.5378609068
2023-12-12 04:15:00|MTVS|1702354500|353.537470085|353.537470085|353.3248148509|353.3248148509
2023-12-12 04:30:00|MTVS|1702355400|353.3250105705|353.3250105705|352.6444985484|352.6444985484
2023-12-12 04:45:00|MTVS|1702356300|352.6444985484|352.6444985484|352.2088226674|352.2088226674
2023-12-12 05:00:00|MTVS|1702357200|352.2077726227|352.2077726227|351.2364391365|351.2364391365
2023-12-12 05:15:00|MTVS|1702358100|351.2357523235|351.2357523235|350.3956910274|350.3956910274
2023-12-12 05:30:00|MTVS|1702359000|350.3956340116|350.3956340116|349.7819371417|349.7819373819
2023-12-12 05:45:00|MTVS|1702359900|349.7819372757|349.8083508639|349.6082158456|349.6109638975
2023-12-12 06:00:00|MTVS|1702360800|349.6125004279|349.7686766066|349.4230757519|349.7686766066
2023-12-12 06:15:00|MTVS|1702361700|349.7702530055|350.0991190757|349.5757185212|349.5757185212
2023-12-12 06:30:00|MTVS|1702362600|349.5753615519|349.578422803|348.7982506708|348.7982506708
2023-12-12 06:45:00|MTVS|1702363500|348.7982506708|348.7982506708|347.4312251441|347.4312251441
2023-12-12 07:00:00|MTVS|1702364400|347.431225282|347.8005032984|347.3722308587|347.7709694939
2023-12-12 07:15:00|MTVS|1702365300|347.7717922928|347.9657491951|347.6954578746|347.9190026305
2023-12-12 07:30:00|MTVS|1702366200|347.9190025|349.0024664706|347.9190025|349.0024664706
2023-12-12 07:45:00|MTVS|1702367100|349.0064017264|350.5996520316|349.0064017264|350.5996520316
2023-12-12 08:00:00|MTVS|1702368000|350.5997158543|352.3313708239|350.5997158543|352.3313708239
2023-12-12 08:15:00|MTVS|1702368900|352.3340112536|352.8270516292|352.3340112536|352.8143629644
2023-12-12 08:30:00|MTVS|1702369800|352.8106066873|352.9565273368|352.810606392|352.9565273368
2023-12-12 08:41:00|MTVS|1702370460|352.9602438244|353.0701624145|352.9109088448|353.058645236
2023-12-12 08:45:00|MTVS|1702370700|352.9602438244|353.0701624145|352.8856112929|352.8856112929
2023-12-12 09:00:00|MTVS|1702371600|352.8856116982|352.8856116982|352.1310212753|352.1352669211
2023-12-12 09:15:00|MTVS|1702372500|352.1352643179|352.1352643179|351.1086666186|351.1086666186
2023-12-12 09:30:00|MTVS|1702373400|351.1056427623|351.1056427623|350.7168101008|350.7175888293
2023-12-12 09:45:00|MTVS|1702374300|350.7175890253|350.7175890253|350.2284149713|350.2284149713
2023-12-12 10:00:00|MTVS|1702375200|350.2284149713|350.2284149713|349.3630135959|349.3630135959
2023-12-12 10:15:00|MTVS|1702376100|349.3630116279|349.3630116279|348.9831151113|349.1332487442
2023-12-12 10:30:00|MTVS|1702377000|349.1333234005|349.1818915564|348.9884867828|348.992941095
2023-12-12 10:45:00|MTVS|1702377900|348.9929396573|348.9931950951|348.9342699123|348.9858050814
2023-12-12 11:00:00|MTVS|1702378800|348.9858082444|349.0881762338|348.9729147213|349.0881762338
2023-12-12 11:15:00|MTVS|1702379700|349.1081117013|349.5871131183|349.1081117013|349.4878288436
2023-12-12 11:30:00|MTVS|1702380600|349.4878250685|349.7154396182|349.4878149183|349.7154396182
2023-12-12 11:45:00|MTVS|1702381500|349.7154396182|349.7466492442|349.2648649124|349.2774662381
2023-12-12 12:00:00|MTVS|1702382400|349.2760243032|349.2769069303|348.8219194091|348.8219194091
2023-12-12 12:15:00|MTVS|1702383300|348.8219190045|348.8219190045|347.7040144786|347.7040144786
2023-12-12 12:30:00|MTVS|1702384200|347.7040133236|347.7040133236|347.5105031379|347.5105031379
2023-12-12 12:45:00|MTVS|1702385100|347.5105030421|347.5106045567|347.3147112452|347.351102592
2023-12-12 13:00:00|MTVS|1702386000|347.3510018491|347.4767726639|347.2596416189|347.4767726639
2023-12-12 13:15:00|MTVS|1702386900|347.4767728381|348.5175141594|347.4767728381|348.5175141594
2023-12-12 13:30:00|MTVS|1702387800|348.5175141594|348.7284726855|348.5175141594|348.6389882575
2023-12-12 13:45:00|MTVS|1702388700|348.6389882575|349.355181707|348.6383660609|349.355181707
2023-12-12 14:00:00|MTVS|1702389600|349.3552145279|349.6902682063|349.3552145279|349.6902682063
2023-12-12 14:15:00|MTVS|1702390500|349.690750625|349.8679220138|349.690750625|349.8055907232
2023-12-12 14:30:00|MTVS|1702391400|349.8044912811|350.1161030313|349.8040832744|350.0600070376
2023-12-12 14:45:00|MTVS|1702392300|350.0600070376|350.2945068269|349.9284917841|349.9284917841
2023-12-12 15:00:00|MTVS|1702393200|349.9284720373|349.9284720373|348.0622634461|348.0622634461
2023-12-12 15:15:00|MTVS|1702394100|348.0622633353|348.0622633353|347.0571860055|347.0571860055
2023-12-12 15:30:00|MTVS|1702395000|347.0558334608|347.0558334608|344.9504835162|344.9504835162
2023-12-12 15:45:00|MTVS|1702395900|344.9503409717|344.9503409717|344.2521610188|344.2935400727
2023-12-12 16:00:00|MTVS|1702396800|344.2935274207|344.3196930986|343.5486613246|343.5486613246
2023-12-12 16:15:00|MTVS|1702397700|343.5486610868|343.5487802523|343.1594319468|343.1594319468
2023-12-12 16:30:00|MTVS|1702398600|343.1594307429|343.6505454338|342.8059221774|343.6505454338
2023-12-12 16:45:00|MTVS|1702399500|343.6507956006|343.9335705841|343.6507956006|343.7452789072
2023-12-12 17:00:00|MTVS|1702400400|343.7459009946|343.7459009946|343.5273958698|343.536336376
2023-12-12 17:15:00|MTVS|1702401300|343.5433078074|343.5611922178|343.2968925294|343.2968925294
2023-12-12 17:30:00|MTVS|1702402200|343.2890268129|343.3530609712|342.7433227954|342.7433227954
2023-12-12 17:45:00|MTVS|1702403100|342.7435041677|342.7435041677|340.8070178088|340.8070178088
2023-12-12 18:00:00|MTVS|1702404000|340.800939818|340.800939818|340.0606837418|340.0606837418
2023-12-12 18:15:00|MTVS|1702404900|340.0450595208|340.1273026379|339.6966042384|340.1273026379
2023-12-12 18:30:00|MTVS|1702405800|340.0858087547|340.9511787839|340.0806175438|340.9511787839
2023-12-12 18:45:00|MTVS|1702406700|340.9771202275|342.7706817324|340.9771202275|342.7706817324
2023-12-12 19:00:00|MTVS|1702407600|342.7712284131|343.9398973682|342.7712284131|343.9398973682
2023-12-12 19:15:00|MTVS|1702408500|343.9403212014|345.5042328666|343.9403212014|345.5042328666
2023-12-12 19:30:00|MTVS|1702409400|345.504232872|345.9778964326|345.504232872|345.6048672825
2023-12-12 19:45:00|MTVS|1702410300|345.5879507232|345.588162685|345.297230857|345.3226115028
2023-12-12 20:00:00|MTVS|1702411200|345.3216121934|345.3216121934|345.0579913581|345.0596515345
2023-12-12 20:15:00|MTVS|1702412100|345.0596479209|345.1070959619|344.9483011522|344.9483011522
2023-12-12 20:30:00|MTVS|1702413000|344.9446735023|344.9446735023|344.6017503651|344.6892589206
2023-12-12 20:45:00|MTVS|1702413900|344.6882295416|344.6882295416|343.6278763343|343.6278763343
2023-12-12 21:00:00|MTVS|1702414800|343.6249081303|343.6249081303|343.5257292128|343.5527709372
2023-12-12 21:15:00|MTVS|1702415700|343.551501323|343.5539197009|343.4181600088|343.4526235979
2023-12-12 21:30:00|MTVS|1702416600|343.4785952617|343.9334095837|343.4785952617|343.9334095837
2023-12-12 21:45:00|MTVS|1702417500|343.9354702034|345.1047366102|343.9354702034|345.1047366102
2023-12-12 22:00:00|MTVS|1702418400|345.1046759627|345.233389565|344.5641373505|344.5836627648
2023-12-12 22:15:00|MTVS|1702419300|344.5835865688|344.5835865688|343.8106176284|343.8106176284
2023-12-12 22:30:00|MTVS|1702420200|343.7663562985|343.7663562985|342.7039403457|342.7039403457
2023-12-12 22:45:00|MTVS|1702421100|342.6896721268|342.7231907034|342.3791605825|342.4029375616
2023-12-12 23:00:00|MTVS|1702422000|342.4029107782|342.9192094131|342.3291787393|342.9192094131
2023-12-12 23:15:00|MTVS|1702422900|343.0768281863|344.3707295604|343.0768281863|344.3707295604
2023-12-12 23:30:00|MTVS|1702423800|344.3733850508|346.1977124256|344.3733850508|346.1977124256
2023-12-12 23:45:00|MTVS|1702424700|346.1977124256|347.2977950979|346.1977124256|347.2977950979
2023-12-13 00:00:00|MTVS|1702425600|347.2987920901|348.0278615839|347.2987920901|348.0278615839
2023-12-13 00:15:00|MTVS|1702426500|348.1200249225|348.4301151181|348.1200249225|348.4301151181
2023-12-13 00:30:00|MTVS|1702427400|348.4308922127|348.5023784896|348.2061788778|348.2068609632
2023-12-13 00:45:00|MTVS|1702428300|348.2068609632|348.2068609632|347.9026617084|347.9026617084
2023-12-13 01:00:00|MTVS|1702429200|347.9026052292|347.9026052292|347.2771502308|347.2771502308
2023-12-13 01:15:00|MTVS|1702430100|347.2771502308|347.2771502308|346.8380364848|346.8380364848
2023-12-13 01:30:00|MTVS|1702431000|346.8380361665|346.8380361665|344.3826088323|344.3826088323
2023-12-13 01:45:00|MTVS|1702431900|344.3826088323|344.3826088323|342.7150990069|342.7150990069
2023-12-13 02:00:00|MTVS|1702432800|342.7150910838|342.7150910838|340.5698015237|340.5698015237
2023-12-13 02:15:00|MTVS|1702433700|340.5607530372|340.5607530372|338.4041676032|338.4041676032
2023-12-13 02:30:00|MTVS|1702434600|338.4041676032|338.4041676032|335.7492219535|335.7492219535
2023-12-13 02:45:00|MTVS|1702435500|335.7486939077|335.7486939077|335.1773487605|335.1773487605
2023-12-13 03:00:00|MTVS|1702436400|335.1738025005|335.1738025005|334.3889801546|334.3889801546
2023-12-13 03:15:00|MTVS|1702437300|334.3873931781|334.3873931781|333.950682469|333.950682469
2023-12-13 03:30:00|MTVS|1702438200|333.950682469|335.1473734343|333.8561008279|335.1470708754
2023-12-13 03:45:00|MTVS|1702439100|335.148907666|335.6295239485|335.148470083|335.6295239485
2023-12-13 04:00:00|MTVS|1702440000|335.6823327911|335.6989750467|335.1673219997|335.1673219997
2023-12-13 04:15:00|MTVS|1702440900|335.1672981508|335.1672981508|333.8601484863|333.8601484863
2023-12-13 04:30:00|MTVS|1702441800|333.8598885743|333.8598885743|332.8423296094|332.8423296094
2023-12-13 04:45:00|MTVS|1702442700|332.84167921|332.8416794953|332.2022841462|332.2323238241
2023-12-13 05:00:00|MTVS|1702443600|332.1855748464|332.1969528048|331.9682666554|331.9727288452
2023-12-13 05:15:00|MTVS|1702444500|331.9727300987|332.7071847947|331.9719431579|332.7071847947
2023-12-13 05:30:00|MTVS|1702445400|332.7071216804|333.7343570166|332.7071216804|333.7343570166
2023-12-13 05:45:00|MTVS|1702446300|333.7343570166|333.896752843|333.6663705704|333.6674674577
2023-12-13 06:00:00|MTVS|1702447200|333.6649909936|333.6684322141|333.5652267065|333.6098114582
2023-12-13 06:15:00|MTVS|1702448100|333.6098101674|333.6161043876|333.3650791515|333.5018476747
2023-12-13 06:30:00|MTVS|1702449000|333.5033948139|333.8631097313|333.5033948139|333.8167395549
2023-12-13 06:45:00|MTVS|1702449900|333.8167395549|333.8472057046|333.6684996763|333.6684996763
2023-12-13 07:00:00|MTVS|1702450800|333.6656211117|333.6656211117|331.1420835209|331.1420835209
2023-12-13 07:15:00|MTVS|1702451700|331.1420831612|331.1420831612|328.9941694842|328.9947572608
2023-12-13 07:30:00|MTVS|1702452600|328.9945974417|328.9972622132|328.6456680181|328.734638137
2023-12-13 07:45:00|MTVS|1702453500|328.7346368803|328.7951825031|328.5920619974|328.5963455712
2023-12-13 08:00:00|MTVS|1702454400|328.5963443981|329.4324102|328.5961110756|329.4324102
2023-12-13 08:15:00|MTVS|1702455300|329.4329201331|332.402190362|329.4329201331|332.402190362
2023-12-13 08:30:00|MTVS|1702456200|332.4027447472|333.1708071466|332.4027447472|333.1708071466
2023-12-13 08:45:00|MTVS|1702457100|333.1708082016|333.7826870697|333.1708082016|333.7826870697
2023-12-13 09:00:00|MTVS|1702458000|333.782687307|334.2294127718|333.782687307|334.2294127718
2023-12-13 09:15:00|MTVS|1702458900|334.2294127718|334.7105276615|334.2294127718|334.7105271862
2023-12-13 09:30:00|MTVS|1702459800|334.710559012|334.9087600681|334.7058632508|334.8874620336
2023-12-13 09:45:00|MTVS|1702460700|334.887462316|334.9478953153|334.8872266488|334.904435274
2023-12-13 10:00:00|MTVS|1702461600|334.904435755|334.981759685|334.8798031048|334.9633786685
2023-12-13 10:15:00|MTVS|1702462500|334.9631783239|334.9631783239|334.89750438|334.9079953147
2023-12-13 10:30:00|MTVS|1702463400|334.9082406607|334.912761715|334.5645799484|334.5645799484
2023-12-13 10:45:00|MTVS|1702464300|334.5645792614|334.5645792614|334.2296520478|334.2296522634
2023-12-13 11:00:00|MTVS|1702465200|334.2223930362|334.2223930362|333.6151799222|333.6151799222
2023-12-13 11:15:00|MTVS|1702466100|333.5728393876|333.6375966936|333.4420714241|333.5796991214
2023-12-13 11:30:00|MTVS|1702467000|333.5796991214|333.6150925807|333.5445485367|333.613530275
2023-12-13 11:45:00|MTVS|1702467900|333.6135307038|333.7245006663|333.4992497042|333.5025762051
2023-12-13 12:00:00|MTVS|1702468800|333.5085443721|333.5248845724|332.9738986013|332.9738986013
2023-12-13 12:15:00|MTVS|1702469700|332.9714832572|332.9727951097|332.5165139093|332.524883354
2023-12-13 12:30:00|MTVS|1702470600|332.5256184172|332.5424426423|332.3992267864|332.5012779295
2023-12-13 12:45:00|MTVS|1702471500|332.5012767973|332.6259412786|332.3792589291|332.6259412786
2023-12-13 13:00:00|MTVS|1702472400|332.6259412474|333.5865809155|332.6259412474|333.5865809155
2023-12-13 13:15:00|MTVS|1702473300|333.60663126|335.0904983339|333.60663126|335.0904983339
2023-12-13 13:30:00|MTVS|1702474200|335.0934025533|336.0298200426|335.0934025533|336.0298200426
2023-12-13 13:45:00|MTVS|1702475100|336.0298200426|337.1008066251|336.0298200426|337.1008066251
2023-12-13 14:00:00|MTVS|1702476000|337.1008079983|337.7774521439|337.1008079983|337.7774521439
2023-12-13 14:15:00|MTVS|1702476900|337.7788581506|338.2720571645|337.7788581506|338.2720571645
2023-12-13 14:30:00|MTVS|1702477800|338.2725549459|338.4707153237|338.2725549459|338.4697057267
2023-12-13 14:45:00|MTVS|1702478700|338.4697057267|338.4782774887|338.3725432196|338.383721896
2023-12-13 15:00:00|MTVS|1702479600|338.3841180071|338.3891035585|338.3145959392|338.3145959392
2023-12-13 15:15:00|MTVS|1702480500|338.3145959392|340.0414628433|338.3070283892|340.0414628433
2023-12-13 15:30:00|MTVS|1702481400|340.0446324232|341.0388173055|340.0446324232|341.0388173055
2023-12-13 15:45:00|MTVS|1702482300|341.0390065854|342.047713278|341.0390065854|342.047713278
2023-12-13 16:00:00|MTVS|1702483200|342.0476968465|342.6429943385|342.0476968465|342.6429943385
2023-12-13 16:15:00|MTVS|1702484100|342.6465324544|343.1648978572|342.6465324544|343.1648978572
2023-12-13 16:30:00|MTVS|1702485000|343.1875877919|343.2547133457|343.1265766523|343.1356168548
2023-12-13 16:45:00|MTVS|1702485900|343.1356170219|343.224587947|342.5814978841|342.5814978841
2023-12-13 17:00:00|MTVS|1702486800|342.581286239|343.0504885365|342.5433999743|343.0504885365
2023-12-13 17:15:00|MTVS|1702487700|343.0495307955|343.0535606439|342.558799868|342.561940825
2023-12-13 17:30:00|MTVS|1702488600|342.5280725491|342.5286875903|342.0647745014|342.1177565735
2023-12-13 17:45:00|MTVS|1702489500|342.1184832101|342.1260051938|341.4907475826|341.7316440341
2023-12-13 18:00:00|MTVS|1702490400|341.7326736481|341.8780605868|341.7326736481|341.8780605868
2023-12-13 18:15:00|MTVS|1702491300|341.8800089038|342.2595284651|341.8800089038|342.2595284651
2023-12-13 18:30:00|MTVS|1702492200|342.2605725164|342.4366152338|342.2601640024|342.3886129136
2023-12-13 18:45:00|MTVS|1702493100|342.3885289757|342.7971491375|342.359065523|342.7971491375
2023-12-13 19:00:00|MTVS|1702494000|342.7994151929|344.0632782879|342.7994151929|344.0632782879
2023-12-13 19:15:00|MTVS|1702494900|344.0645273133|346.1145653841|344.0645273133|346.1145653841
2023-12-13 19:30:00|MTVS|1702495800|346.1145653841|347.0899178945|346.1145653841|347.0899178945
2023-12-13 19:45:00|MTVS|1702496700|347.0899182788|349.2533828667|347.0899182788|349.2533828667
2023-12-13 20:00:00|MTVS|1702497600|349.2544260306|351.3366189995|349.2544260306|351.3366189995
2023-12-13 20:15:00|MTVS|1702498500|351.3461445398|352.9606968765|351.3461445398|352.9606968765
2023-12-13 20:30:00|MTVS|1702499400|352.9608145785|353.4932017754|352.9608145785|353.4765505743
2023-12-13 20:45:00|MTVS|1702500300|353.4774907217|354.0897287324|353.4774907217|354.0897287324
2023-12-13 21:00:00|MTVS|1702501200|354.089661882|354.1706586575|354.0771388066|354.0771388066
2023-12-13 21:15:00|MTVS|1702502100|354.0766124597|354.0766124597|353.6257421393|353.6257421393
2023-12-13 21:30:00|MTVS|1702503000|353.6255717198|353.9320809515|353.6167462589|353.9320809515
2023-12-13 21:45:00|MTVS|1702503900|353.9338791768|354.0538729692|353.9338791768|354.0521947308
2023-12-13 22:00:00|MTVS|1702504800|354.0515152798|354.3590996623|354.0446275684|354.3590996623
2023-12-13 22:15:00|MTVS|1702505700|354.3589943339|356.0583843179|354.3589943339|356.0583843179
2023-12-13 22:30:00|MTVS|1702506600|356.0625349921|357.4784332874|356.0625349921|357.4784332874
2023-12-13 22:45:00|MTVS|1702507500|357.4784332874|357.9101882117|357.4784332874|357.9079586649
2023-12-13 23:00:00|MTVS|1702508400|357.9079586649|358.4483797692|357.8832140247|358.388901332
2023-12-13 23:15:00|MTVS|1702509300|358.3885532632|358.6585122666|358.3885532632|358.6483184044
2023-12-13 23:30:00|MTVS|1702510200|358.6482383962|358.6482383962|358.4304486966|358.4881747935
2023-12-13 23:45:00|MTVS|1702511100|358.4881746782|358.6919273568|358.4127590552|358.6279665172
2023-12-14 00:00:00|MTVS|1702512000|358.6279665172|358.7925366167|358.6182245131|358.7925366167
2023-12-14 00:15:00|MTVS|1702512900|358.793667014|358.8896328051|358.7251019483|358.7523141656
2023-12-14 00:30:00|MTVS|1702513800|358.7526873881|358.7543599662|358.3309541324|358.3309541324
2023-12-14 00:45:00|MTVS|1702514700|358.330819729|358.330819729|358.2043936934|358.2655754675
2023-12-14 01:00:00|MTVS|1702515600|358.2655819272|358.2912999641|357.8885306443|357.8949055085
2023-12-14 01:15:00|MTVS|1702516500|357.951149466|358.059475927|357.8780274026|358.0453160762
2023-12-14 01:30:00|MTVS|1702517400|358.0453000554|358.3422614776|357.9915578395|358.3422614776
2023-12-14 01:45:00|MTVS|1702518300|358.3431015202|358.4059083905|358.302286244|358.4059083905
2023-12-14 02:00:00|MTVS|1702519200|358.4045035906|358.597825095|358.391847669|358.5971025102
2023-12-14 02:15:00|MTVS|1702520100|358.5757074916|358.5871646731|357.8034626625|357.8034626625
2023-12-14 02:30:00|MTVS|1702521000|357.8034626625|357.8034626625|357.3546911346|357.3546911346
2023-12-14 02:45:00|MTVS|1702521900|357.3090856691|357.3090856691|356.9497055634|356.9824565229
2023-12-14 03:00:00|MTVS|1702522800|356.9828956001|356.9831767274|356.8772443819|356.8796909996
2023-12-14 03:15:00|MTVS|1702523700|356.8796909996|356.8796909996|356.7515387289|356.8277380157
2023-12-14 03:30:00|MTVS|1702524600|356.8277389913|356.867792108|356.6622395277|356.6665467451
2023-12-14 03:45:00|MTVS|1702525500|356.6984384629|356.7171982|356.2252524457|356.2252524457
2023-12-14 04:00:00|MTVS|1702526400|356.2252521379|356.2252521379|355.8996135887|355.8996135887
2023-12-14 04:15:00|MTVS|1702527300|355.8996143173|355.9155626668|355.5000169969|355.6198074312
2023-12-14 04:30:00|MTVS|1702528200|355.6186557611|356.0120166606|355.60420451|356.0120162375
2023-12-14 04:45:00|MTVS|1702529100|356.0179151996|356.1963682882|356.0179151996|356.1935388966
2023-12-14 05:00:00|MTVS|1702530000|356.1934989004|356.2079971249|355.8584859193|355.8584859193
2023-12-14 05:15:00|MTVS|1702530900|355.858487408|355.858487408|355.444203563|355.444203563
2023-12-14 05:30:00|MTVS|1702531800|355.4415289077|355.557072525|355.4369845948|355.5440285995
2023-12-14 05:45:00|MTVS|1702532700|355.5440278956|356.0502367149|355.5190856016|356.0273740501
2023-12-14 06:00:00|MTVS|1702533600|356.0291590441|356.5636718535|356.0291590441|356.5636718535
2023-12-14 06:15:00|MTVS|1702534500|356.5636718535|357.6120308565|356.5636718535|357.6120137918
2023-12-14 06:30:00|MTVS|1702535400|357.6120151399|358.231185015|357.6120151399|358.2311845573
2023-12-14 06:45:00|MTVS|1702536300|358.2331530435|358.7824487519|358.2331530435|358.7824487519
2023-12-14 07:00:00|MTVS|1702537200|358.7875242276|359.0712080778|358.7874961497|359.0712080778
2023-12-14 07:15:00|MTVS|1702538100|359.0712599939|359.7960082935|359.0712599939|359.7960082935
2023-12-14 07:30:00|MTVS|1702539000|359.805730062|360.0816352737|359.805730062|360.0179457309
2023-12-14 07:45:00|MTVS|1702539900|360.0179346167|360.3687641315|360.013648161|360.3687641315
2023-12-14 08:00:00|MTVS|1702540800|360.3716531477|360.5124465205|360.3579564634|360.5124465205
2023-12-14 08:15:00|MTVS|1702541700|360.5124716821|360.6699405432|360.4329459541|360.6144982108
2023-12-14 08:30:00|MTVS|1702542600|360.60887196|361.1438756746|360.5315095147|361.1438756746
2023-12-14 08:45:00|MTVS|1702543500|361.1437783455|361.4097489512|361.1425617379|361.3788651119
2023-12-14 09:00:00|MTVS|1702544400|361.369739338|361.5226598951|361.3557406831|361.3557413848
2023-12-14 09:15:00|MTVS|1702545300|361.3557339406|361.3557803713|361.1911393444|361.2235913549
2023-12-14 09:30:00|MTVS|1702546200|361.1707032441|361.1707032441|360.7610311049|360.7672017485
2023-12-14 09:45:00|MTVS|1702547100|360.7622109054|360.7622109054|360.3502758132|360.3588623928
2023-12-14 10:00:00|MTVS|1702548000|360.3577293442|360.6935940976|360.3478744397|360.6930967064
2023-12-14 10:15:00|MTVS|1702548900|360.6952770974|361.4976791405|360.6952770974|361.4976791405
2023-12-14 10:30:00|MTVS|1702549800|361.4976991038|363.1581838967|361.4976991038|363.1581838967
2023-12-14 10:45:00|MTVS|1702550700|363.1585570367|363.8689626536|363.1542089119|363.8689626536
2023-12-14 11:00:00|MTVS|1702551600|363.869298226|364.3419710121|363.869298226|364.3419710121
2023-12-14 11:15:00|MTVS|1702552500|364.3436924308|364.8291958674|364.3436924308|364.8291958674
2023-12-14 11:30:00|MTVS|1702553400|364.8292498185|365.0849048292|364.5720375209|364.6805975257
2023-12-14 11:45:00|MTVS|1702554300|364.6808163188|365.1519894177|364.6808163188|365.1519894177
2023-12-14 12:00:00|MTVS|1702555200|365.1519897201|365.9391121431|365.1519897201|365.9391121431
2023-12-14 12:15:00|MTVS|1702556100|365.9391121431|366.5192328691|365.9391121431|366.4999372061
2023-12-14 12:30:00|MTVS|1702557000|366.499680222|366.5521675804|366.4769630175|366.4795853374
2023-12-14 12:45:00|MTVS|1702557900|366.4615023014|366.6455210342|366.4359376304|366.6397686676
2023-12-14 13:00:00|MTVS|1702558800|366.6399534768|366.6437852891|366.1307003206|366.1307003206
2023-12-14 13:15:00|MTVS|1702559700|366.1282049286|366.1282049286|364.5964978258|364.5964978258
2023-12-14 13:30:00|MTVS|1702560600|364.564875669|364.564875669|362.3684459339|362.3684459339
2023-12-14 13:45:00|MTVS|1702561500|362.2912389961|362.2912389961|356.767581919|356.773115567
2023-12-14 14:00:00|MTVS|1702562400|356.7699481576|356.7699481576|356.1406466958|356.1406466958
2023-12-14 14:15:00|MTVS|1702563300|356.1177875716|356.2485567632|355.7336118924|355.7336118924
2023-12-14 14:30:00|MTVS|1702564200|355.7185780707|355.882288156|355.3768946708|355.3768946708
2023-12-14 14:45:00|MTVS|1702565100|355.3710085951|359.7417207065|355.3109754071|359.7417207065
2023-12-14 15:00:00|MTVS|1702566000|359.741705023|359.9444327036|359.741705023|359.9326548717
2023-12-14 15:15:00|MTVS|1702566900|359.9325124153|360.152551388|359.8975291862|360.09913732
2023-12-14 15:30:00|MTVS|1702567800|360.1010957029|360.528007374|359.93873223|359.93873223
2023-12-14 15:45:00|MTVS|1702568700|359.9387321025|359.9387321025|359.5536541659|359.5540750961
2023-12-14 16:00:00|MTVS|1702569600|359.5552191995|359.5982144599|359.5220253906|359.5814442397
2023-12-14 16:15:00|MTVS|1702570500|359.5814358356|360.2824073025|359.5814341162|360.2824073025
2023-12-14 16:30:00|MTVS|1702571400|360.2845280997|361.7148715468|360.2845280997|361.7148715468
2023-12-14 16:45:00|MTVS|1702572300|361.7272140519|362.3109721558|361.7191450077|362.3109721558
2023-12-14 17:00:00|MTVS|1702573200|362.3111858491|362.5546804326|362.3111227161|362.5322485622
2023-12-14 17:15:00|MTVS|1702574100|362.5322485622|362.6763179629|362.5322485622|362.6301530272
2023-12-14 17:30:00|MTVS|1702575000|362.6534281566|363.351131714|362.6436145301|363.0200728528
2023-12-14 17:45:00|MTVS|1702575900|363.020512506|363.5084331184|363.0144934169|363.5084331184
2023-12-14 18:00:00|MTVS|1702576800|363.5068897232|363.7007559449|363.5068897232|363.5562289351
2023-12-14 18:15:00|MTVS|1702577700|363.5562292771|363.5932336774|363.4517609634|363.4517609634
2023-12-14 18:30:00|MTVS|1702578600|363.4516058822|363.4516058822|363.1032407737|363.1172474695
2023-12-14 18:45:00|MTVS|1702579500|363.1171236615|363.1193798095|362.6898813279|362.7285536437
2023-12-14 19:00:00|MTVS|1702580400|362.7323203815|362.7323203815|362.2942980579|362.2942980579
2023-12-14 19:15:00|MTVS|1702581300|362.2938785279|362.2938785279|362.0347586942|362.0353349865
2023-12-14 19:30:00|MTVS|1702582200|362.0342864062|362.0342864062|361.9751652173|362.0325320104
2023-12-14 19:45:00|MTVS|1702583100|362.0333232239|362.0944544061|361.9632492611|361.9632492611
2023-12-14 20:00:00|MTVS|1702584000|361.9610916647|362.1237953026|361.916891841|362.0605237446
2023-12-14 20:15:00|MTVS|1702584900|362.0592908174|362.0592908174|361.8799713806|361.9245580219
2023-12-14 20:30:00|MTVS|1702585800|361.9227380747|361.9302304645|361.3673250035|361.3673250035
2023-12-14 20:45:00|MTVS|1702586700|361.3673233979|361.3685166423|360.4818815749|360.4818815749
2023-12-14 21:00:00|MTVS|1702587600|360.4818067887|360.482749274|360.0134206467|360.0164969662
2023-12-14 21:15:00|MTVS|1702588500|360.0164970091|360.2815977596|360.0053086646|360.2815977596
2023-12-14 21:30:00|MTVS|1702589400|360.2815977596|360.9754548487|360.2263834568|360.9754548487
2023-12-14 21:45:00|MTVS|1702590300|360.975648483|362.72693024|360.975648483|362.72693024
2023-12-14 22:00:00|MTVS|1702591200|362.72693024|363.3080624966|362.72693024|363.3080624966
2023-12-14 22:15:00|MTVS|1702592100|363.3080624966|363.695192106|363.3080624966|363.695192106
2023-12-14 22:30:00|MTVS|1702593000|363.695192106|364.1070003167|363.695192106|364.1070003167
2023-12-14 22:45:00|MTVS|1702593900|364.1073954861|364.4798233752|364.1073954861|364.4739165199
2023-12-14 23:00:00|MTVS|1702594800|364.4710861741|364.7467230654|364.4710861741|364.7467230654
2023-12-14 23:13:00|MTVS|1702595580|364.7469292573|365.0260619281|364.7469292573|365.0260619281
2023-12-15 21:15:00|MTVS|1702674900|350.0794557331|350.2275574347|350.0789800921|350.227241567
2023-12-15 21:30:00|MTVS|1702675800|350.2272372911|350.2351026442|350.156712413|350.1567767717
2023-12-15 21:45:00|MTVS|1702676700|350.1567758877|350.2250186604|350.101141624|350.2061912072
2023-12-15 22:00:00|MTVS|1702677600|350.2065285509|350.3540318474|350.1593384643|350.1606566479
2023-12-15 22:15:00|MTVS|1702678500|350.1583504151|350.1583504151|349.4940331234|349.4940331234
2023-12-15 22:30:00|MTVS|1702679400|349.4940331234|349.4955002223|347.6274769997|347.6274769997
2023-12-15 22:45:00|MTVS|1702680300|347.6273906463|347.6273906463|346.8666249786|346.8666249786
2023-12-15 23:00:00|MTVS|1702681200|346.8662032691|346.8662032691|345.7058243959|345.7058243959
2023-12-15 23:15:00|MTVS|1702682100|345.6984578016|345.6984578016|345.0041702867|345.0096270793
2023-12-15 23:30:00|MTVS|1702683000|345.0096250073|345.0096250073|343.4465518609|343.4558699467
2023-12-15 23:45:00|MTVS|1702683900|343.4560038253|343.4560038253|342.4987308139|342.4987308139
2023-12-16 00:00:00|MTVS|1702684800|342.4982176151|342.4982176151|341.9088325254|341.9088325254
2023-12-16 00:15:00|MTVS|1702685700|341.9088325254|341.9088325254|341.5230782433|341.523676351
2023-12-16 00:30:00|MTVS|1702686600|341.5236758532|341.5248805519|341.3153737944|341.315740012
2023-12-16 00:45:00|MTVS|1702687500|341.315740012|341.315740012|340.5246130028|340.5246157081
2023-12-16 01:00:00|MTVS|1702688400|340.524580916|340.524580916|340.4318445037|340.4318445037
2023-12-16 01:15:00|MTVS|1702689300|340.4313352214|340.5850400183|340.1120985194|340.5845248336
2023-12-16 01:30:00|MTVS|1702690200|340.596893933|341.0239301658|340.5560801977|341.0239301658
2023-12-16 01:45:00|MTVS|1702691100|341.0239302654|343.3723636183|341.0239302654|343.3723636183
2023-12-16 02:00:00|MTVS|1702692000|343.3723655481|343.8514229093|343.3723655481|343.850260741
2023-12-16 02:15:00|MTVS|1702692900|343.8532428759|344.466138172|343.8530005282|344.466138172
2023-12-16 02:30:00|MTVS|1702693800|344.4777822988|344.6335713825|344.4777822988|344.6290578221
2023-12-16 02:45:00|MTVS|1702694700|344.6290578221|344.9053386156|344.6231929882|344.8667365552
2023-12-16 03:00:00|MTVS|1702695600|344.8667365552|345.4070594213|344.859205095|345.4070594213
2023-12-16 03:15:00|MTVS|1702696500|345.4121978245|346.3091589636|345.4121978245|346.3091589636
2023-12-16 03:30:00|MTVS|1702697400|346.3091623605|346.7959075575|346.3091623605|346.7959075575
2023-12-16 03:45:00|MTVS|1702698300|346.7959076433|347.1604318662|346.7959076433|347.1603222295
2023-12-16 04:00:00|MTVS|1702699200|347.1603222295|347.4850981391|347.1579971582|347.4762904092
2023-12-16 04:15:00|MTVS|1702700100|347.4763258074|347.5284369965|347.4753516341|347.5066940114
2023-12-16 04:30:00|MTVS|1702701000|347.5066961796|347.5066961796|347.4254292412|347.4343465421
2023-12-16 04:45:00|MTVS|1702701900|347.4343465421|347.5528550805|347.4246153718|347.5411716922
2023-12-16 05:00:00|MTVS|1702702800|347.5411716922|347.8101935391|347.5409855679|347.8101935391
2023-12-16 05:15:00|MTVS|1702703700|347.8120447726|348.0397046816|347.8120447726|348.0233681221
2023-12-16 05:30:00|MTVS|1702704600|348.0233681221|348.5037106413|348.0233681221|348.5037106413
2023-12-16 05:45:00|MTVS|1702705500|348.5037619744|349.3513037934|348.5037619744|349.3513037934
2023-12-16 06:00:00|MTVS|1702706400|349.3517193399|349.8145953758|349.3517193399|349.8145854842
2023-12-16 06:15:00|MTVS|1702707300|349.8145854842|350.2815823297|349.8145854842|350.2815823297
2023-12-16 06:30:00|MTVS|1702708200|350.2815823297|350.4801622119|350.2815823297|350.479735631
2023-12-16 06:45:00|MTVS|1702709100|350.4797411091|350.5491886938|350.3132731814|350.3194806322
2023-12-16 07:00:00|MTVS|1702710000|350.3189833106|350.3228420949|350.1367172884|350.1461537202
2023-12-16 07:15:00|MTVS|1702710900|350.1461535186|350.1461665742|349.5220866287|349.541084676
2023-12-16 07:30:00|MTVS|1702711800|349.541084646|349.5418250021|349.2420377854|349.2420377854
2023-12-16 07:45:00|MTVS|1702712700|349.2420373923|349.2420373923|348.8036435329|348.8036435329
2023-12-16 08:00:00|MTVS|1702713600|348.8034142392|348.8034142392|348.5649210119|348.6936427945
2023-12-16 08:15:00|MTVS|1702714500|348.6936425639|348.7989887467|348.6870539496|348.6870539496
2023-12-16 08:30:00|MTVS|1702715400|348.6870539496|349.1601781658|348.6730792685|349.1601781658
2023-12-16 08:45:00|MTVS|1702716300|349.1603318169|349.4412059934|349.1603318169|349.4412059934
2023-12-16 09:00:00|MTVS|1702717200|349.4411545042|349.7158097645|349.4411545042|349.6969008326
2023-12-16 09:15:00|MTVS|1702718100|349.6969008326|349.788516268|349.6914127245|349.788516268
2023-12-16 09:30:00|MTVS|1702719000|349.7883423055|350.1654685086|349.7836402315|350.1431605022
2023-12-16 09:45:00|MTVS|1702719900|350.1471636754|351.0160239261|350.110803127|351.0160239261
2023-12-16 10:00:00|MTVS|1702720800|351.0167074375|351.2684482696|351.0167074375|351.2664495365
2023-12-16 10:15:00|MTVS|1702721700|351.2664495365|351.3621269577|351.2548629491|351.3607759875
2023-12-16 10:30:00|MTVS|1702722600|351.3614699071|351.5315754556|351.3534650007|351.5048574483
2023-12-16 10:45:00|MTVS|1702723500|351.5064432283|351.6537585043|351.4725885347|351.4777029202
2023-12-16 11:00:00|MTVS|1702724400|351.4772430317|351.4772430317|351.2147568317|351.2206826551
2023-12-16 11:15:00|MTVS|1702725300|351.2210725928|351.2684111732|351.0358724614|351.0369489293
2023-12-16 11:30:00|MTVS|1702726200|351.0354018434|351.0354018434|350.8646711776|350.892265291
2023-12-16 11:45:00|MTVS|1702727100|350.8917528747|351.3412978645|350.8679128574|351.3412978645
2023-12-16 12:00:00|MTVS|1702728000|351.3417645049|352.1189456939|351.3417645049|352.1189456939
2023-12-16 12:15:00|MTVS|1702728900|352.1238137486|352.7673400566|352.1238137486|352.7673400566
2023-12-16 12:30:00|MTVS|1702729800|352.7673400566|353.0335326895|352.7408790522|353.0335326895
2023-12-16 12:45:00|MTVS|1702730700|353.0338024937|353.539123365|353.0330711695|353.5346063047
2023-12-16 13:00:00|MTVS|1702731600|353.5344130889|353.8979336552|353.533325906|353.8882270246
2023-12-16 13:15:00|MTVS|1702732500|353.8882270246|354.431187915|353.8882270246|354.4307691215
2023-12-16 13:30:00|MTVS|1702733400|354.4307691215|354.9837320597|354.4307691215|354.983732038
2023-12-16 13:45:00|MTVS|1702734300|354.9837325094|355.0647356293|354.8208412715|354.8797168014
2023-12-16 14:00:00|MTVS|1702735200|354.8803380726|354.9387101665|354.8761360723|354.8858509883
2023-12-16 14:15:00|MTVS|1702736100|354.8858509883|354.8858509883|354.3756797985|354.3756797985
2023-12-16 14:30:00|MTVS|1702737000|354.3756703765|354.3756703765|353.8616087827|353.8616087827
2023-12-16 14:45:00|MTVS|1702737900|353.8615542001|353.8615542001|353.7525103911|353.8276150264
2023-12-16 15:00:00|MTVS|1702738800|353.8272492259|353.8272492259|353.5401176513|353.541195365
2023-12-16 15:15:00|MTVS|1702739700|353.5411948644|353.7980131517|353.5098392125|353.759939558
2023-12-16 15:30:00|MTVS|1702740600|353.759943142|353.891463095|353.7302971973|353.8914449587
2023-12-16 15:45:00|MTVS|1702741500|353.8931753125|354.7171989173|353.8931753125|354.7171989173
2023-12-16 16:00:00|MTVS|1702742400|354.7171996435|355.571930048|354.7171996435|355.571930048
2023-12-16 16:15:00|MTVS|1702743300|355.5719307382|355.9742568432|355.5719307382|355.9714248258
2023-12-16 16:30:00|MTVS|1702744200|355.9714248258|356.3311030906|355.9714248258|356.331101551
2023-12-16 16:45:00|MTVS|1702745100|356.3311022053|356.9650430984|356.3311022053|356.9650430984
2023-12-16 17:00:00|MTVS|1702746000|356.9678811654|357.4002226012|356.9678811654|357.4002226012
2023-12-16 17:15:00|MTVS|1702746900|357.4002228656|357.5107522825|357.367567719|357.5006347109
2023-12-16 17:30:00|MTVS|1702747800|357.499853742|357.7361995688|357.4924349959|357.7361995688
2023-12-16 17:45:00|MTVS|1702748700|357.735649686|357.8885403997|357.7335400806|357.8565114382
2023-12-16 18:00:00|MTVS|1702749600|357.8549262327|358.0540456699|357.8454804938|357.9982189354
2023-12-16 18:15:00|MTVS|1702750500|358.0029032073|358.0090786724|357.8026728426|357.8096473111
2023-12-16 18:30:00|MTVS|1702751400|357.8098444121|357.8149023939|357.2726560337|357.2726560337
2023-12-16 18:45:00|MTVS|1702752300|357.218087256|357.218087256|356.8963917337|356.8963917337
2023-12-16 19:00:00|MTVS|1702753200|356.888397934|356.888397934|355.646792597|355.646792597
2023-12-16 19:15:00|MTVS|1702754100|355.6375730845|355.6375730845|355.1690158778|355.1690874675
2023-12-16 19:30:00|MTVS|1702755000|355.1690874094|355.1690874094|355.0576984226|355.11772639
2023-12-16 19:45:00|MTVS|1702755900|355.1346215846|355.1488616086|354.1634563302|354.1634563302
2023-12-16 20:00:00|MTVS|1702756800|354.1585948834|354.1585948834|353.3969001514|353.3969001514
2023-12-16 20:15:00|MTVS|1702757700|353.3944046797|353.4452735446|353.1384537708|353.445273317
2023-12-16 20:30:00|MTVS|1702758600|353.4453655187|353.9603373521|353.4453655187|353.9585264529
2023-12-16 20:45:00|MTVS|1702759500|354.02300837|355.2926503878|354.02300837|355.2926503878
2023-12-16 21:00:00|MTVS|1702760400|355.3003433279|355.6323419085|355.2997134899|355.6323419085
2023-12-16 21:15:00|MTVS|1702761300|355.6365043462|355.7053508144|355.6046202048|355.6179120165
2023-12-16 21:30:00|MTVS|1702762200|355.6176534046|355.6176534046|354.8505361372|354.8505361372
2023-12-16 21:45:00|MTVS|1702763100|354.7381100434|354.7381100434|354.1197033267|354.1197033267
2023-12-16 22:00:00|MTVS|1702764000|354.1185430175|354.1185430175|353.6218576472|353.6218576472
2023-12-16 22:15:00|MTVS|1702764900|353.6218454218|353.6218454218|352.9150953486|352.9203030586
2023-12-16 22:30:00|MTVS|1702765800|352.9198722994|352.9198722994|352.7322399759|352.7322399759
2023-12-16 22:45:00|MTVS|1702766700|352.7322399759|352.7489628091|352.645119037|352.7489628091
2023-12-16 23:00:00|MTVS|1702767600|352.7501194209|353.2237029974|352.7501194209|353.2237029974
2023-12-16 23:15:00|MTVS|1702768500|353.2237038326|354.2444611866|353.2237038326|354.020349134
2023-12-16 23:30:00|MTVS|1702769400|354.0204598333|354.1248922284|353.9967740369|354.0991623013
2023-12-16 23:45:00|MTVS|1702770300|354.0991633454|354.0991633454|353.879126476|353.879126476
2023-12-17 00:00:00|MTVS|1702771200|353.8788390308|353.8788390308|353.6576788153|353.6662064421
2023-12-17 00:15:00|MTVS|1702772100|353.6662151344|353.9945877723|353.6616513164|353.9945877723
2023-12-17 00:30:00|MTVS|1702773000|353.9948780101|354.0409129441|353.9672803094|354.0407123306
2023-12-17 00:45:00|MTVS|1702773900|354.0407123306|354.1756367063|354.0055980634|354.1756367063
2023-12-17 01:00:00|MTVS|1702774800|354.1758258876|354.6527973691|354.1758258876|354.3212894569
2023-12-17 01:15:00|MTVS|1702775700|354.3212879809|354.3212879809|353.7877015747|353.8674537729
2023-12-17 01:30:00|MTVS|1702776600|353.8668144128|353.9882635201|353.8666123442|353.9198856563
2023-12-17 01:45:00|MTVS|1702777500|353.9701588755|354.0209298339|353.4411682939|353.4411682939
2023-12-17 02:00:00|MTVS|1702778400|353.4365896828|353.4365896828|353.0920426136|353.1976043038
2023-12-17 02:15:00|MTVS|1702779300|353.1976039709|353.241019948|353.104474304|353.1419984434
2023-12-17 02:30:00|MTVS|1702780200|353.1419978874|353.4459551823|353.1054008485|353.4303214669
2023-12-17 02:45:00|MTVS|1702781100|353.430515479|353.6286288699|353.3189609869|353.6286288699
2023-12-17 03:00:00|MTVS|1702782000|353.628540875|353.9243487385|353.628540875|353.7007591676
2023-12-17 03:15:00|MTVS|1702782900|353.7007552781|353.726773725|352.8660744327|352.8660744327
2023-12-17 03:30:00|MTVS|1702783800|352.8639060376|352.8639060376|351.6907460746|351.6907460746
2023-12-17 03:45:00|MTVS|1702784700|351.6907253618|351.6907253618|351.3512755698|351.5188651392
2023-12-17 04:00:00|MTVS|1702785600|351.5184252617|351.7023433902|351.5155922144|351.7023433902
2023-12-17 04:15:00|MTVS|1702786500|351.7038952922|352.521874326|351.7038952922|352.521874326
2023-12-17 04:30:00|MTVS|1702787400|352.5230001022|353.703538735|352.5230001022|353.703538735
2023-12-17 04:45:00|MTVS|1702788300|353.703538735|354.7755861914|353.703538735|354.7752084866
2023-12-17 05:00:00|MTVS|1702789200|354.7752090786|355.7660937558|354.7752090786|355.7660937558
2023-12-17 05:15:00|MTVS|1702790100|355.7684424141|356.4524665965|355.7684424141|356.4524665965
2023-12-17 05:30:00|MTVS|1702791000|356.4532251958|356.5964035014|356.4282944405|356.4420276182
2023-12-17 05:45:00|MTVS|1702791900|356.4420276182|356.4424617704|355.929990378|355.9584889164
2023-12-17 06:00:00|MTVS|1702792800|355.9584889164|355.9595879682|353.7650170268|353.7650170268
2023-12-17 06:15:00|MTVS|1702793700|353.7648893176|353.7648893176|352.8932626692|352.8932626692
2023-12-17 06:30:00|MTVS|1702794600|352.8978807882|352.9219468779|351.6573672675|351.6574709609
2023-12-17 06:45:00|MTVS|1702795500|351.6574709609|351.6574709609|350.3301537285|350.3301537285
2023-12-17 07:00:00|MTVS|1702796400|350.3287076715|350.3287076715|349.8619155154|350.135581552
2023-12-17 07:15:00|MTVS|1702797300|350.1357150486|350.4803262854|350.1351627531|350.3017754121
2023-12-17 07:30:00|MTVS|1702798200|350.2994048035|350.2994077734|349.5590607451|349.5590607451
2023-12-17 07:45:00|MTVS|1702799100|349.5585520074|349.7951134567|349.3074511656|349.7702864398
2023-12-17 08:00:00|MTVS|1702800000|349.7697052498|350.1048489546|349.2425933493|349.2425933493
2023-12-17 08:15:00|MTVS|1702800900|349.2418175769|349.2418175769|347.397551652|347.397551652
2023-12-17 08:30:00|MTVS|1702801800|347.397551652|347.397551652|347.2231086978|347.2891257506
2023-12-17 08:45:00|MTVS|1702802700|347.2882575687|347.6014863612|347.2882575687|347.6014863612
2023-12-17 09:00:00|MTVS|1702803600|347.6013956215|347.9576022391|347.5980255898|347.9576022391
2023-12-17 09:15:00|MTVS|1702804500|347.9576042671|349.1361342294|347.9576042671|349.1361342294
2023-12-17 09:30:00|MTVS|1702805400|349.1361342294|349.6178897851|349.1361342294|349.6110111585
2023-12-17 09:45:00|MTVS|1702806300|349.6110111585|349.8447774636|349.6110111585|349.6869248722
2023-12-17 10:00:00|MTVS|1702807200|349.6869248722|349.7182937985|349.6634955417|349.7182340758
2023-12-17 10:15:00|MTVS|1702808100|349.7182342568|349.7242208623|349.3998031908|349.5278129662
2023-12-17 10:30:00|MTVS|1702809000|349.5278128549|349.7511391577|349.5274064635|349.7511391577
2023-12-17 10:45:00|MTVS|1702809900|349.7642070523|350.2016248191|349.6996021254|350.1948586264
2023-12-17 11:00:00|MTVS|1702810800|350.1947054415|350.6538837722|350.1741112071|350.6538830327
2023-12-17 11:15:00|MTVS|1702811700|350.6538830327|350.6955700441|350.402734905|350.402734905
2023-12-17 11:30:00|MTVS|1702812600|350.4023982253|350.4023982253|350.2489932951|350.2814120997
2023-12-17 11:45:00|MTVS|1702813500|350.2673660448|350.305840335|350.1769060031|350.305840335
2023-12-17 12:00:00|MTVS|1702814400|350.3055976281|350.5341967556|350.3055541581|350.5299980796
2023-12-17 12:15:00|MTVS|1702815300|350.5299978861|350.5299978861|350.2842649535|350.2842649535
2023-12-17 12:30:00|MTVS|1702816200|350.284329159|350.284329159|349.9350728817|349.9350728817
2023-12-17 12:45:00|MTVS|1702817100|349.9349501667|349.9349501667|349.5353760477|349.5353760477
2023-12-17 13:00:00|MTVS|1702818000|349.5353738323|349.5353738323|349.308566703|349.308566703
2023-12-17 13:15:00|MTVS|1702818900|349.3084153993|349.3096294225|348.3267249529|348.3267249529
2023-12-17 13:30:00|MTVS|1702819800|348.2837889603|348.2837889603|347.1909785706|347.1909785706
2023-12-17 13:45:00|MTVS|1702820700|347.190749314|347.190749314|346.5672635086|346.5672635086
2023-12-17 14:00:00|MTVS|1702821600|346.5672629158|346.5672629158|345.9844691189|345.9844691189
2023-12-17 14:15:00|MTVS|1702822500|345.9844691189|345.9844691189|345.3906425642|345.390642908
2023-12-17 14:30:00|MTVS|1702823400|345.3773854576|345.3824978637|344.8091805495|344.8091805495
2023-12-17 14:45:00|MTVS|1702824300|344.8085158498|344.8085158498|344.3322511933|344.3861001521
2023-12-17 15:00:00|MTVS|1702825200|344.3861001521|344.7376845046|344.3859530493|344.6751928566
2023-12-17 15:15:00|MTVS|1702826100|344.6751928139|344.7059764443|344.5588332548|344.5915026971
2023-12-17 15:30:00|MTVS|1702827000|344.5914887794|345.1008117155|344.5885054353|345.1008117155
2023-12-17 15:45:00|MTVS|1702827900|345.1022776915|345.7260312034|345.1022776915|345.7259545014
2023-12-17 16:00:00|MTVS|1702828800|345.7259547169|346.3923304405|345.7259547169|346.3923304405
2023-12-17 16:15:00|MTVS|1702829700|346.3923313846|347.3500228561|346.3923313846|347.3500228561
2023-12-17 16:30:00|MTVS|1702830600|347.3500228561|347.7275978064|347.3500228561|347.7275978064
2023-12-17 16:45:00|MTVS|1702831500|347.7288994302|348.3708211813|347.7288994302|348.3685736213
2023-12-17 17:00:00|MTVS|1702832400|348.3685853878|348.98375794|348.3685853878|348.98375794
2023-12-17 17:15:00|MTVS|1702833300|348.9843249218|350.879884932|348.9843249218|350.879884932
2023-12-17 17:30:00|MTVS|1702834200|350.8803241993|351.8025529279|350.8803241993|351.8025529279
2023-12-17 17:45:00|MTVS|1702835100|351.8025529279|352.2272199263|351.8025529279|352.2243465539
2023-12-17 18:00:00|MTVS|1702836000|352.2226370053|352.3517342737|352.2196696391|352.2358917944
2023-12-17 18:15:00|MTVS|1702836900|352.2359747911|352.2361477337|351.3677733236|351.3677733236
2023-12-17 18:30:00|MTVS|1702837800|351.3672217933|351.3672217933|350.3267971064|350.3267971064
2023-12-17 18:45:00|MTVS|1702838700|350.3267971064|350.3267971064|349.6934579826|349.6984973689
2023-12-17 19:00:00|MTVS|1702839600|349.693915214|349.7569869221|349.6159594314|349.7216314621
2023-12-17 19:15:00|MTVS|1702840500|349.7321879034|350.0673229904|349.588537036|350.0673229904
2023-12-17 19:30:00|MTVS|1702841400|350.0678093685|350.99778961|350.0678093685|350.99778961
2023-12-17 19:45:00|MTVS|1702842300|350.99778961|351.0059999793|350.8629730038|350.8760655806
2023-12-17 20:00:00|MTVS|1702843200|350.8760655806|350.8760655806|350.4746192354|350.4746192354
2023-12-17 20:15:00|MTVS|1702844100|350.4748864215|350.4748864215|350.2015217713|350.2029789697
2023-12-17 20:30:00|MTVS|1702845000|350.2021151569|350.2076706747|350.0997940126|350.0998484673
2023-12-17 20:45:00|MTVS|1702845900|350.0999098404|350.4183157682|350.0933677463|350.4183157682
2023-12-17 21:00:00|MTVS|1702846800|350.4183484857|350.8992344027|350.4183484857|350.8992344027
2023-12-17 21:15:00|MTVS|1702847700|350.8992344027|351.0796853662|350.8992344027|351.0796853662
2023-12-17 21:30:00|MTVS|1702848600|351.0798177161|351.094751226|350.8017168467|350.8036560455
2023-12-17 21:45:00|MTVS|1702849500|350.8036462706|350.8074365526|349.8531605578|349.8531605578
2023-12-17 22:00:00|MTVS|1702850400|349.8531605578|349.8531605578|349.0230978093|349.0230978093
2023-12-17 22:15:00|MTVS|1702851300|349.0230978093|349.0230978093|348.3070763771|348.3070763771
2023-12-17 22:30:00|MTVS|1702852200|348.3004111482|348.3023165623|347.8475553954|347.8475553954
2023-12-17 22:45:00|MTVS|1702853100|347.8475150145|347.8475150145|346.659103562|346.659103562
2023-12-17 23:00:00|MTVS|1702854000|346.659103562|346.659103562|346.0338653902|346.0338653902
2023-12-17 23:15:00|MTVS|1702854900|346.0331823363|346.0331823363|345.2902539371|345.2902539371
2023-12-17 23:30:00|MTVS|1702855800|345.2753917716|345.2753917716|342.9197436281|342.9197436281
2023-12-17 23:45:00|MTVS|1702856700|342.9190453265|342.9190453265|341.5079631346|341.5079631346
2023-12-18 00:00:00|MTVS|1702857600|341.5062981815|341.5062981815|341.0191849279|341.02247509
2023-12-18 00:15:00|MTVS|1702858500|341.022472744|341.022472744|340.8069250509|340.8083744184
2023-12-18 00:30:00|MTVS|1702859400|340.8081624133|340.8187309522|340.6715738436|340.8187309522
2023-12-18 00:45:00|MTVS|1702860300|340.8187977417|341.5107261113|340.8187977417|341.5107261113
2023-12-18 01:00:00|MTVS|1702861200|341.5107261113|341.9760169255|341.5107261113|341.9760169255
2023-12-18 01:15:00|MTVS|1702862100|341.9760169255|342.4236155327|341.9746752098|342.4236155327
2023-12-18 01:30:00|MTVS|1702863000|342.4237133935|342.639979216|342.3109173113|342.3109173113
2023-12-18 01:45:00|MTVS|1702863900|342.3076988301|342.3076988301|338.3956077456|338.3956077456
2023-12-18 02:00:00|MTVS|1702864800|338.3956069381|338.3956069381|337.3144703405|337.3144703405
2023-12-18 02:15:00|MTVS|1702865700|337.3140621768|337.3140621768|336.0706764803|336.0706764803
2023-12-18 02:30:00|MTVS|1702866600|336.0705386818|336.0736480484|335.3759077054|335.3759077054
2023-12-18 02:45:00|MTVS|1702867500|335.3757258013|335.3757258013|334.478684243|334.512483198
2023-12-18 03:00:00|MTVS|1702868400|334.5117436748|334.5213860857|333.5185610305|333.5485102434
2023-12-18 03:15:00|MTVS|1702869300|333.5402798473|333.5402798473|333.1223632204|333.1223632204
2023-12-18 03:30:00|MTVS|1702870200|333.1186125094|333.1186125094|332.9201507283|332.9201507283
2023-12-18 03:45:00|MTVS|1702871100|332.9188917244|332.9652220451|332.8171657885|332.9555537792
2023-12-18 04:00:00|MTVS|1702872000|332.9550301511|333.5457706753|332.9548103222|333.5457706753
2023-12-18 04:15:00|MTVS|1702872900|333.5615963171|333.9691015095|333.5615963171|333.9691015095
2023-12-18 04:30:00|MTVS|1702873800|333.9691015095|334.3239444383|333.9691015095|334.3239444383
2023-12-18 04:45:00|MTVS|1702874700|334.3249067739|334.6425149375|334.3249067739|334.6425149375
2023-12-18 05:00:00|MTVS|1702875600|334.6425147418|335.0215682662|334.636634642|335.020916818
2023-12-18 05:15:00|MTVS|1702876500|335.020916818|335.2247759367|335.019093407|335.0238083119
2023-12-18 05:30:00|MTVS|1702877400|335.0230475954|335.0592961586|335.0128913526|335.037307381
2023-12-18 05:45:00|MTVS|1702878300|335.0366041357|335.0366041357|334.9462996422|334.9462996422
2023-12-18 06:00:00|MTVS|1702879200|334.9462994205|334.9498233459|334.3409731529|334.3409731529
2023-12-18 06:15:00|MTVS|1702880100|334.3405731334|334.3405731334|333.6407940328|333.6407940328
2023-12-18 06:30:00|MTVS|1702881000|333.63896464|333.63896464|333.2942694986|333.3380312895
2023-12-18 06:45:00|MTVS|1702881900|333.3374532609|333.3823809506|333.3210259099|333.3582981086
2023-12-18 07:00:00|MTVS|1702882800|333.3582981086|333.9397587179|333.3578945664|333.9397587179
2023-12-18 07:15:00|MTVS|1702883700|333.9403698729|334.2489674386|333.9403698729|334.2489674386
2023-12-18 07:30:00|MTVS|1702884600|334.2519436488|334.6410492078|334.2491988403|334.5136981674
2023-12-18 07:45:00|MTVS|1702885500|334.5136981463|334.5851514213|334.279961025|334.279961025
2023-12-18 08:00:00|MTVS|1702886400|334.279961025|334.279961025|332.3023432533|332.3023432533
2023-12-18 08:15:00|MTVS|1702887300|332.3023390254|332.3023390254|330.2912145557|330.2912145557
2023-12-18 08:30:00|MTVS|1702888200|330.2833525535|330.2833525535|329.6761563852|329.6779185874
2023-12-18 08:45:00|MTVS|1702889100|329.6779175955|329.6779175955|329.3957476456|329.395747828
2023-12-18 09:00:00|MTVS|1702890000|329.396420715|329.4191878355|329.2522328693|329.4185263005
2023-12-18 09:15:00|MTVS|1702890900|329.4185263005|329.9760232969|329.2613384827|329.9316338627
2023-12-18 09:30:00|MTVS|1702891800|329.9307541498|330.2814648654|326.653136571|326.653136571
2023-12-18 09:45:00|MTVS|1702892700|326.653136571|326.653136571|326.260943517|326.2696537359
2023-12-18 10:00:00|MTVS|1702893600|326.2700398642|326.2705263416|325.8796334683|325.9398208646
2023-12-18 10:15:00|MTVS|1702894500|325.9398199414|325.9398199414|324.5054501126|324.5054501126
2023-12-18 10:30:00|MTVS|1702895400|324.5037249375|324.5037249375|322.0382229451|322.0382229451
2023-12-18 10:45:00|MTVS|1702896300|322.0373485213|322.0373485213|319.2799971505|319.2799971505
2023-12-18 11:00:00|MTVS|1702897200|319.2773418662|319.2773418662|318.9066859665|318.9155231431
2023-12-18 11:15:00|MTVS|1702898100|318.9173844926|318.9185371619|318.2050868811|318.2167431864
2023-12-18 11:30:00|MTVS|1702899000|318.2161637129|318.226830892|317.6026076163|317.6027283785
2023-12-18 11:45:00|MTVS|1702899900|317.602754756|320.1307320153|317.5801849952|320.1307320153
2023-12-18 12:00:00|MTVS|1702900800|320.1307320153|321.0389878372|320.1274941405|321.0389878372
2023-12-18 12:15:00|MTVS|1702901700|321.051820847|321.288563773|321.051820847|321.2261948193
2023-12-18 12:30:00|MTVS|1702902600|321.225874115|321.225874115|320.8176306733|320.8176306733
2023-12-18 12:45:00|MTVS|1702903500|320.8173801084|320.8173881265|320.7645314921|320.7835982458
2023-12-18 13:00:00|MTVS|1702904400|320.7836016476|320.7973491857|320.4637762002|320.4637762002
2023-12-18 13:15:00|MTVS|1702905300|320.4623477278|320.4623477278|320.2715354919|320.3141843216
2023-12-18 13:30:00|MTVS|1702906200|320.3138217851|321.1257464862|320.2807619662|321.1257464862
2023-12-18 13:45:00|MTVS|1702907100|321.1263872597|322.4703008074|321.1263872597|322.4703008074
2023-12-18 14:00:00|MTVS|1702908000|322.4703031685|323.5667550543|322.4703031685|323.5667550543
2023-12-18 14:15:00|MTVS|1702908900|323.566757669|324.5808211246|323.566757669|324.5803268754
2023-12-18 14:30:00|MTVS|1702909800|324.5807297734|325.220227223|324.5807297734|325.220227223
2023-12-18 14:45:00|MTVS|1702910700|325.2221560424|326.5417555258|325.2221560424|326.5417555258
2023-12-18 15:00:00|MTVS|1702911600|326.5429600606|327.0945165944|326.5429600606|327.0918116106
2023-12-18 15:15:00|MTVS|1702912500|327.0918115246|327.6060382034|327.0918115246|327.6060382034
2023-12-18 15:30:00|MTVS|1702913400|327.6050669855|327.6105220543|326.608830277|326.608830277
2023-12-18 15:45:00|MTVS|1702914300|326.6093779717|326.6413698331|326.0585422189|326.0585422189
2023-12-18 16:00:00|MTVS|1702915200|326.0568783251|326.0568783251|325.2876021513|325.2876021513
2023-12-18 16:15:00|MTVS|1702916100|325.2872328555|325.2872328555|324.6432810456|324.6432810456
2023-12-18 16:30:00|MTVS|1702917000|324.6386398581|324.6386398581|324.2061874122|324.2471512711
2023-12-18 16:45:00|MTVS|1702917900|324.2471513077|324.439103668|324.2471513077|324.3912492024
2023-12-18 17:00:00|MTVS|1702918800|324.3911191009|324.5436966339|324.3371774192|324.5436966339
2023-12-18 17:15:00|MTVS|1702919700|324.5442687917|325.220982538|324.5442687917|325.220982538
2023-12-18 17:30:00|MTVS|1702920600|325.2209827053|325.5593845054|325.2209827053|325.5593842304
2023-12-18 17:45:00|MTVS|1702921500|325.5630298979|326.1499782046|325.5630298979|326.1499782046
2023-12-18 18:00:00|MTVS|1702922400|326.1500391306|326.6776233424|326.1500391306|326.6739635207
2023-12-18 18:15:00|MTVS|1702923300|326.6744625859|326.7003480925|326.4027220329|326.4061315966
2023-12-18 18:30:00|MTVS|1702924200|326.4059600667|326.4091404389|326.0005978316|326.0005978316
2023-12-18 18:45:00|MTVS|1702925100|325.9989463273|326.0214354983|325.9354503206|325.9369338382
2023-12-18 19:00:00|MTVS|1702926000|325.9369212511|326.0478172959|325.9026202708|325.9506401475
2023-12-18 19:15:00|MTVS|1702926900|325.9506402803|326.6866687259|325.9297511458|326.6866687259
2023-12-18 19:30:00|MTVS|1702927800|326.6874506732|327.2810663824|326.6874506732|327.2810663824
2023-12-18 19:45:00|MTVS|1702928700|327.2810696177|327.6220320763|327.2810696177|327.6220320763
2023-12-18 20:00:00|MTVS|1702929600|327.6241262455|328.1474273325|327.6241262455|328.1399716265
2023-12-18 20:15:00|MTVS|1702930500|328.1405884249|328.312674731|328.1405884249|328.1686944108
2023-12-18 20:30:00|MTVS|1702931400|328.1631245356|328.1631245356|327.2709460364|327.2709460364
2023-12-18 20:45:00|MTVS|1702932300|327.2706939805|327.2837688673|327.1878148892|327.2795793335
2023-12-18 21:00:00|MTVS|1702933200|327.2737316895|328.3391921731|327.2684529657|328.3391921731
2023-12-18 21:15:00|MTVS|1702934100|328.3394094942|329.7829533654|328.3394094942|329.7829533654
2023-12-18 21:30:00|MTVS|1702935000|329.8315295842|332.0872424931|329.8315295842|332.0872424931
2023-12-18 21:45:00|MTVS|1702935900|332.0967252857|333.1075052358|332.0967252857|333.1075052358
2023-12-18 22:00:00|MTVS|1702936800|333.1075773468|334.5674990238|333.1075773468|334.5674990238
2023-12-18 22:15:00|MTVS|1702937700|334.567499963|335.3131120827|334.567499963|335.3129111317
2023-12-18 22:30:00|MTVS|1702938600|335.3163926233|335.8091423047|335.3163926233|335.8091423047
2023-12-18 22:45:00|MTVS|1702939500|335.8091423047|335.9514424577|335.8081067806|335.9514424577
2023-12-18 23:00:00|MTVS|1702940400|335.9511883833|335.968079641|335.6260638776|335.6260638776
2023-12-18 23:15:00|MTVS|1702941300|335.6262146799|336.0448646628|335.6155098644|335.9673460143
2023-12-18 23:30:00|MTVS|1702942200|335.9673466044|336.2317369162|335.9673466044|336.2296275635
2023-12-18 23:45:00|MTVS|1702943100|336.2282744485|336.4358078644|336.2282744485|336.4358078644
2023-12-19 00:00:00|MTVS|1702944000|336.4641889794|337.3811840768|336.4641806252|337.3811840768
2023-12-19 00:15:00|MTVS|1702944900|337.3815315603|337.5663433544|337.3815315603|337.4806935996
2023-12-19 00:30:00|MTVS|1702945800|337.4806992314|337.5772690173|337.4719682227|337.4724916435
2023-12-19 00:45:00|MTVS|1702946700|337.4697315434|337.6741273229|337.4682982065|337.6731086924
2023-12-19 01:00:00|MTVS|1702947600|337.6757287102|338.0146767146|337.6632648941|337.7994310561
2023-12-19 01:15:00|MTVS|1702948500|337.7993889582|337.8927687721|337.7527864446|337.8927687721
2023-12-19 01:30:00|MTVS|1702949400|337.8666744669|338.5400550797|337.8666744669|338.5400550797
2023-12-19 01:45:00|MTVS|1702950300|338.5495022911|338.7417462796|338.4688882097|338.7417462796
2023-12-19 02:00:00|MTVS|1702951200|338.7417462796|339.8513785227|338.5573570966|339.8513785227
2023-12-19 02:15:00|MTVS|1702952100|339.8519016464|340.9671939174|339.8519016464|340.9671939174
2023-12-19 02:30:00|MTVS|1702953000|340.9673800978|341.734210074|340.9673800978|341.7337065672
2023-12-19 02:45:00|MTVS|1702953900|341.7349358879|341.9844106297|341.7349358174|341.9844106297
2023-12-19 03:00:00|MTVS|1702954800|341.9779247888|342.1152678029|341.9706786271|341.9896756085
2023-12-19 03:15:00|MTVS|1702955700|341.9896756085|341.9896756085|341.2146663359|341.2146663359
2023-12-19 03:30:00|MTVS|1702956600|341.2146663359|341.2146663359|341.0728607308|341.0982671135
2023-12-19 03:45:00|MTVS|1702957500|341.0982671135|341.1218330163|341.0069496304|341.0069496304
2023-12-19 04:00:00|MTVS|1702958400|340.9971280557|341.0017590058|340.6187619187|340.6187619187
2023-12-19 04:15:00|MTVS|1702959300|340.6187621714|340.7065069284|340.6093248505|340.7065069284
2023-12-19 04:30:00|MTVS|1702960200|340.706507486|340.7221080298|340.5463907525|340.546408013
2023-12-19 04:45:00|MTVS|1702961100|340.5464076123|340.5469585814|339.6995223844|339.6995223844
2023-12-19 05:00:00|MTVS|1702962000|339.6995223039|339.6995223039|339.5474981625|339.5491993863
2023-12-19 05:15:00|MTVS|1702962900|339.5491991085|339.5491991085|339.2568841627|339.2568841627
2023-12-19 05:30:00|MTVS|1702963800|339.256872563|339.2769700562|339.1926025229|339.1947219095
2023-12-19 05:45:00|MTVS|1702964700|339.1947219095|339.6929840029|339.1180440349|339.6929840029
2023-12-19 06:00:00|MTVS|1702965600|339.6929840029|339.9576593406|339.6929840029|339.9114086598
2023-12-19 06:15:00|MTVS|1702966500|339.9114197943|340.0762566661|339.9114197943|340.064103357
2023-12-19 06:30:00|MTVS|1702967400|340.0047761376|340.0047761376|339.792880609|339.8617393898
2023-12-19 06:45:00|MTVS|1702968300|339.8618055663|340.0302176412|339.8618055663|340.0055290744
2023-12-19 07:00:00|MTVS|1702969200|340.0062961763|340.138813042|340.0059181092|340.1362307619
2023-12-19 07:15:00|MTVS|1702970100|340.1362320921|340.1362320921|339.8974302447|339.9763056461
2023-12-19 07:30:00|MTVS|1702971000|339.9794009742|340.7492971156|339.9794009742|340.7440348998
2023-12-19 07:45:00|MTVS|1702971900|340.7440348998|340.7697868967|340.6757254536|340.7693357474
2023-12-19 08:00:00|MTVS|1702972800|340.7598481285|341.2937897607|340.7598481285|341.2937897607
2023-12-19 08:15:00|MTVS|1702973700|341.293790503|342.2835817976|341.293790503|342.2835817976
2023-12-19 08:30:00|MTVS|1702974600|342.2835820414|343.0872646641|342.2835820414|343.0872646641
2023-12-19 08:45:00|MTVS|1702975500|343.0886511411|343.3488812904|343.0886511411|343.3372277606
2023-12-19 09:00:00|MTVS|1702976400|343.3370591667|343.3511604886|343.0798067019|343.0800154934
2023-12-19 09:15:00|MTVS|1702977300|343.0800154934|343.0800154934|342.7346986098|342.7346986098
2023-12-19 09:30:00|MTVS|1702978200|342.7346976165|342.7346976165|342.1093066239|342.1093066239
2023-12-19 09:45:00|MTVS|1702979100|342.1079171931|342.1079171931|341.1670647473|341.1670647473
2023-12-19 10:00:00|MTVS|1702980000|341.1670384244|341.1831400558|340.9487001095|341.1038724809
2023-12-19 10:15:00|MTVS|1702980900|341.1041761606|341.1229446698|340.9549755125|340.9553951317
2023-12-19 10:30:00|MTVS|1702981800|340.9553951317|340.9553951317|340.6225072151|340.6367625353
2023-12-19 10:45:00|MTVS|1702982700|340.6367616636|341.0250690105|340.6262673126|341.0250690105
2023-12-19 11:00:00|MTVS|1702983600|341.025070504|341.9742157669|341.025070504|341.9742157669
2023-12-19 11:15:00|MTVS|1702984500|341.9742157669|342.1549170343|341.9742157669|342.0836577898
2023-12-19 11:30:00|MTVS|1702985400|342.0736756099|342.1728444154|342.0210784052|342.1696661224
2023-12-19 11:45:00|MTVS|1702986300|342.1697646519|342.1762541952|342.0036598058|342.0090414364
2023-12-19 12:00:00|MTVS|1702987200|342.009041251|342.0090944311|341.4323872498|341.4323872498
2023-12-19 12:15:00|MTVS|1702988100|341.4324208048|341.4324208048|341.3339494438|341.3882629274
2023-12-19 12:30:00|MTVS|1702989000|341.3905400313|341.4397088915|341.1295563256|341.1295563256
2023-12-19 12:45:00|MTVS|1702989900|341.1241403498|341.1494365347|340.410358303|340.410358303
2023-12-19 13:00:00|MTVS|1702990800|340.4090307833|340.4090307833|339.5062219162|339.5063839073
2023-12-19 13:15:00|MTVS|1702991700|339.5060593832|339.5083610548|339.408777351|339.408777351
2023-12-19 13:30:00|MTVS|1702992600|339.4087763929|339.4100208692|339.249114459|339.2504868143
2023-12-19 13:45:00|MTVS|1702993500|339.2475499175|339.2676665772|339.0111998463|339.0553704463
2023-12-19 14:00:00|MTVS|1702994400|339.0557010192|339.683876354|339.0557010192|339.6667404559
2023-12-19 14:15:00|MTVS|1702995300|339.6669806896|339.6669806896|338.0999935597|338.0999935597
2023-12-19 14:30:00|MTVS|1702996200|338.0991727999|338.0991727999|337.5373212475|337.5373213066
2023-12-19 14:45:00|MTVS|1702997100|337.5372150868|337.6181566339|337.0054372438|337.0060975962
2023-12-19 15:00:00|MTVS|1702998000|337.0051978293|337.0051978293|335.5938269584|335.5938269584
2023-12-19 15:15:00|MTVS|1702998900|335.5921521998|335.5921521998|335.3576690522|335.5120157185
2023-12-19 15:30:00|MTVS|1702999800|335.5561779959|335.7266205539|335.5399928458|335.7246293324
2023-12-19 15:45:00|MTVS|1703000700|335.8332083826|335.874642336|335.7658176352|335.8706020054
2023-12-19 16:00:00|MTVS|1703001600|335.8707522511|336.5777102529|335.8704176888|336.5766165317
2023-12-19 16:15:00|MTVS|1703002500|336.5791524306|337.0231357809|336.5790994776|337.0231357809
2023-12-19 16:30:00|MTVS|1703003400|337.0837227947|337.2425366178|337.0837227947|337.1414440375
2023-12-19 16:45:00|MTVS|1703004300|337.1046207177|337.1046207177|336.8920098444|336.8920103621
2023-12-19 17:00:00|MTVS|1703005200|336.8919388675|336.9029826584|336.8244469194|336.8347086594
2023-12-19 17:15:00|MTVS|1703006100|336.8344792007|336.8629310445|336.1404918602|336.1404918602
2023-12-19 17:30:00|MTVS|1703007000|336.1095753408|336.1095753408|333.8922525481|333.8922525481
2023-12-19 17:45:00|MTVS|1703007900|333.8922086479|333.8922086479|332.8571112005|332.8571112005
2023-12-19 18:00:00|MTVS|1703008800|332.8568845639|332.8568845639|331.6203987113|331.6203987113
2023-12-19 18:15:00|MTVS|1703009700|331.6192883597|331.6192883597|330.4314162584|330.4314162584
2023-12-19 18:30:00|MTVS|1703010600|330.4305322808|330.4305322808|330.0019856296|330.0020889208
2023-12-19 18:45:00|MTVS|1703011500|330.0009699154|330.0567924641|329.9569028755|329.9569028755
2023-12-19 19:00:00|MTVS|1703012400|329.9612826418|330.3413952001|329.9612826418|330.3413952001
2023-12-19 19:15:00|MTVS|1703013300|330.3436213015|332.7147184214|330.3426354994|332.7147184214
2023-12-19 19:30:00|MTVS|1703014200|332.7147184214|333.6371742699|332.7147184214|333.6371742699
2023-12-19 19:45:00|MTVS|1703015100|333.6371748262|334.506624675|333.6371748262|334.4930052448
2023-12-19 20:00:00|MTVS|1703016000|334.4981675599|334.6387884663|334.4933218334|334.6094819779
2023-12-19 20:15:00|MTVS|1703016900|334.6101253076|334.6101253076|334.4643903116|334.4713318139
2023-12-19 20:30:00|MTVS|1703017800|334.4713319409|334.585049836|334.4708766563|334.585040473
2023-12-19 20:45:00|MTVS|1703018700|334.5850394545|334.5850394545|333.8179388432|333.8179388432
2023-12-19 21:00:00|MTVS|1703019600|333.8177410626|333.9770906136|333.7934676453|333.9264421723
2023-12-19 21:15:00|MTVS|1703020500|333.9264425964|333.9264425964|333.4374139113|333.4374139113
2023-12-19 21:30:00|MTVS|1703021400|333.4379157401|333.5449043629|333.2711941069|333.5244078848
2023-12-19 21:45:00|MTVS|1703022300|333.5239746453|334.0202426675|333.5213505586|334.0202426675
2023-12-19 22:00:00|MTVS|1703023200|334.0204970272|334.5246657924|334.0204970272|334.5246657924
2023-12-19 22:15:00|MTVS|1703024100|334.5249601449|334.790784547|334.5249601449|334.7806698019
2023-12-19 22:30:00|MTVS|1703025000|334.7812758906|334.7812758906|334.0907750996|334.0907750996
2023-12-19 22:45:00|MTVS|1703025900|334.0906940593|334.0906940593|333.8089942458|333.8089942458
2023-12-19 23:00:00|MTVS|1703026800|333.8089901659|333.8089901659|333.1445809628|333.1445809628
2023-12-19 23:15:00|MTVS|1703027700|333.1445702978|333.1445702978|332.5898654363|332.5898654363
2023-12-19 23:30:00|MTVS|1703028600|332.5898639386|332.5898639386|331.8269447164|331.8269447164
2023-12-19 23:45:00|MTVS|1703029500|331.8269447164|331.9715633141|331.6457377082|331.9715633141
2023-12-20 00:00:00|MTVS|1703030400|331.9717072806|332.2165276567|331.9717072806|332.2165276567
2023-12-20 00:15:00|MTVS|1703031300|332.2166443038|332.6702431474|332.2166443038|332.6702431474
2023-12-20 00:30:00|MTVS|1703032200|332.6702437258|333.5381390733|332.6702437258|333.5381390733
2023-12-20 00:45:00|MTVS|1703033100|333.5401535545|333.9886378938|333.5401535545|333.9886378938
2023-12-20 01:00:00|MTVS|1703034000|333.9886378938|334.3977021726|333.9886378938|334.3977021726
2023-12-20 01:15:00|MTVS|1703034900|334.397703291|334.7379407998|334.397703291|334.7103700222
2023-12-20 01:30:00|MTVS|1703035800|334.7141884792|334.924586789|334.6607988085|334.7459430107
2023-12-20 01:45:00|MTVS|1703036700|334.7465181255|334.7468989281|334.5401406053|334.54878698
2023-12-20 02:00:00|MTVS|1703037600|334.54878698|334.5541144776|332.9602874819|332.9602874819
2023-12-20 02:15:00|MTVS|1703038500|332.9602874819|332.9602874819|331.6635624699|331.6635624699
2023-12-20 02:30:00|MTVS|1703039400|331.6502165571|331.6502165571|331.1043433674|331.1053093349
2023-12-20 02:45:00|MTVS|1703040300|331.105310386|331.105310386|330.9343250776|330.9789149971
2023-12-20 03:00:00|MTVS|1703041200|330.9789149971|331.4876798255|330.9763544358|331.4750681852
2023-12-20 03:15:00|MTVS|1703042100|331.4750689263|332.3494337382|331.3994907443|332.3494337382
2023-12-20 03:30:00|MTVS|1703043000|332.3494463136|332.9847573925|332.3494463136|332.9846385386
2023-12-20 03:45:00|MTVS|1703043900|332.9846398196|333.0838323947|332.9836896083|333.0249669505
2023-12-20 04:00:00|MTVS|1703044800|333.0249671018|333.0700474781|332.9923483768|333.0691327289
2023-12-20 04:15:00|MTVS|1703045700|333.069615278|333.1796848106|333.0501747715|333.1796846459
2023-12-20 04:30:00|MTVS|1703046600|333.1796111676|334.7926129099|333.1796098887|334.7926129099
2023-12-20 04:45:00|MTVS|1703047500|334.7926134743|336.02763802|334.7926134743|336.02763802
2023-12-20 05:00:00|MTVS|1703048400|336.0276398936|337.8716176334|336.0276398936|337.8716176334
2023-12-20 05:15:00|MTVS|1703049300|337.8716176334|338.6817332064|337.8716176334|338.6817332064
2023-12-20 05:30:00|MTVS|1703050200|338.6817332064|339.6157091981|338.6817332064|339.6157091981
2023-12-20 05:45:00|MTVS|1703051100|339.6083173567|339.7787107814|339.6010588459|339.7737918842
2023-12-20 06:00:00|MTVS|1703052000|339.7735703089|340.0140017911|339.6492462265|339.7491022354
2023-12-20 06:15:00|MTVS|1703052900|339.7490980088|340.3721461246|339.7367876541|340.3721461246
2023-12-20 06:30:00|MTVS|1703053800|340.3741167843|341.1108315746|340.3650611375|341.1108315746
2023-12-20 06:45:00|MTVS|1703054700|341.128092195|341.5439470676|341.128092195|341.5438409522
2023-12-20 07:00:00|MTVS|1703055600|341.5471313307|341.9247207639|341.5461203672|341.9110557286
2023-12-20 07:15:00|MTVS|1703056500|341.9088256242|342.0432970236|341.8974875423|342.0324141558
2023-12-20 07:30:00|MTVS|1703057400|342.0343002072|342.0472682653|341.133420752|341.133420752
2023-12-20 07:45:00|MTVS|1703058300|341.1330242748|341.1330242748|340.8180181069|340.831361557
2023-12-20 08:00:00|MTVS|1703059200|340.8095669858|341.5110381177|340.8012198056|341.5109006106
2023-12-20 08:15:00|MTVS|1703060100|341.5100538927|342.0992846901|341.5100538927|342.0835932146
2023-12-20 08:30:00|MTVS|1703061000|342.0835945201|343.0176065088|342.0835945201|343.0176065088
2023-12-20 08:45:00|MTVS|1703061900|343.0176258649|343.889543656|343.0176258649|343.889543656
2023-12-20 09:00:00|MTVS|1703062800|343.8899832608|344.3166564684|343.8897907993|344.3166417117
2023-12-20 09:15:00|MTVS|1703063700|344.3166361445|345.042247821|344.3146179897|345.042247821
2023-12-20 09:30:00|MTVS|1703064600|345.042247821|345.9084904096|345.042247821|345.9084904096
2023-12-20 09:45:00|MTVS|1703065500|345.9087815216|346.2695503513|345.9087815216|346.2695503513
2023-12-20 10:00:00|MTVS|1703066400|346.2695553989|346.3684058982|346.221572802|346.3684058982
2023-12-20 10:15:00|MTVS|1703067300|346.3684058982|347.3556417352|346.3684058982|347.3556417352
2023-12-20 10:30:00|MTVS|1703068200|347.3556417352|348.1482643638|347.3556316838|348.115796825
2023-12-20 10:45:00|MTVS|1703069100|348.115796825|348.1266276995|347.6712080322|347.6718492665
2023-12-20 11:00:00|MTVS|1703070000|347.6705824444|347.8428380263|347.6411384574|347.8293073822
2023-12-20 11:15:00|MTVS|1703070900|347.8297934623|347.9302358414|347.7923031239|347.8987486099
2023-12-20 11:30:00|MTVS|1703071800|347.8986109252|347.8990302824|347.5338612615|347.7421325195
2023-12-20 11:45:00|MTVS|1703072700|347.7421326787|347.7883858112|347.2628373866|347.2637205603
2023-12-20 12:00:00|MTVS|1703073600|347.2653386713|348.0691982757|347.2502326807|348.0691982757
2023-12-20 12:15:00|MTVS|1703074500|348.0697466645|348.5137082665|348.0697466645|348.5137082665
2023-12-20 12:30:00|MTVS|1703075400|348.514161305|348.8437007856|348.5121545062|348.8437007856
2023-12-20 12:45:00|MTVS|1703076300|348.8437007856|349.8638041772|348.8437007856|349.8638041772
2023-12-20 13:00:00|MTVS|1703077200|349.8638595564|350.8739048053|349.8638595564|350.8739048053
2023-12-20 13:15:00|MTVS|1703078100|350.8749381241|351.7249339589|350.8749381241|351.7249339589
2023-12-20 13:30:00|MTVS|1703079000|351.7362093678|352.5272359583|351.7362093678|352.5272359583
2023-12-20 13:45:00|MTVS|1703079900|352.5276695026|352.8301609214|352.5276695026|352.8204412421
2023-12-20 14:00:00|MTVS|1703080800|352.8204500181|353.3603062328|352.7957953611|353.3589333857
2023-12-20 14:15:00|MTVS|1703081700|353.359437332|353.5433123249|353.359437332|353.446526038
2023-12-20 14:30:00|MTVS|1703082600|353.4419007493|353.4598176976|353.3985983264|353.4559209066
2023-12-20 14:45:00|MTVS|1703083500|353.4767320723|353.9681960142|353.4767320723|353.9572113441
2023-12-20 15:00:00|MTVS|1703084400|353.9572112393|354.1865928015|353.9429599029|353.9715040819
2023-12-20 15:15:00|MTVS|1703085300|353.9715433314|353.976272919|353.7777705675|353.976272919
2023-12-20 15:30:00|MTVS|1703086200|353.9763938577|354.2015363147|353.9763938577|354.1503102701
2023-12-20 15:45:00|MTVS|1703087100|354.1528821243|354.6677319604|354.0251218803|354.6677319604
2023-12-20 16:00:00|MTVS|1703088000|354.6677320146|355.2588578186|354.6677320146|355.2565295394
2023-12-20 16:15:00|MTVS|1703088900|355.2584979221|355.6229452203|355.2584979221|355.548604222
2023-12-20 16:30:00|MTVS|1703089800|355.5522680539|355.6655090015|355.5247457598|355.6545124518
2023-12-20 16:45:00|MTVS|1703090700|355.6545125105|355.6642021525|355.245060224|355.2479690385
2023-12-20 17:00:00|MTVS|1703091600|355.2466674462|355.2479013612|354.5194299359|354.5194299359
2023-12-20 17:15:00|MTVS|1703092500|354.519043125|354.519043125|354.1573382025|354.2623861557
2023-12-20 17:30:00|MTVS|1703093400|354.2623972264|354.2623972264|353.7849101571|354.0310268108
2023-12-20 17:45:00|MTVS|1703094300|354.0319611065|354.5378175478|354.0319611065|354.5377827365
2023-12-20 18:00:00|MTVS|1703095200|354.5397620033|355.4608557816|354.5397282967|355.4608557816
2023-12-20 18:15:00|MTVS|1703096100|355.6667780478|356.7528863233|355.6667780478|356.7528863233
2023-12-20 18:30:00|MTVS|1703097000|356.7550886362|356.8397430152|356.7044951392|356.8126451266
2023-12-20 18:45:00|MTVS|1703097900|356.8128173547|357.0239455492|356.8128173547|357.0239438073
2023-12-20 19:00:00|MTVS|1703098800|357.0237223935|357.0237223935|356.3548515063|356.3548515063
2023-12-20 19:15:00|MTVS|1703099700|356.2848693427|356.2848693427|355.6391380246|355.6391380246
2023-12-20 19:30:00|MTVS|1703100600|355.6391380246|355.6391380246|355.45991046|355.45991046
2023-12-20 19:45:00|MTVS|1703101500|355.459827266|355.459827266|354.6247239379|354.6247239379
2023-12-20 20:00:00|MTVS|1703102400|354.4319103966|354.4319103966|353.7853317601|353.7853317601
2023-12-20 20:15:00|MTVS|1703103300|353.7822483642|353.7822483642|350.2193148173|350.2193148173
2023-12-20 20:30:00|MTVS|1703104200|350.2139991482|350.2139991482|349.6101492425|349.6102677297
2023-12-20 20:45:00|MTVS|1703105100|349.6095260744|349.6500080166|349.3011658892|349.3036533652
2023-12-20 21:00:00|MTVS|1703106000|349.2078068851|349.2101989618|348.6425438953|348.6425438953
2023-12-20 21:15:00|MTVS|1703106900|348.6388567685|349.0302912451|348.3453444239|349.0302912451
2023-12-20 21:30:00|MTVS|1703107800|349.0300081463|349.0303786146|348.8300099262|348.862839678
2023-12-20 21:45:00|MTVS|1703108700|348.8674676022|348.8696105799|348.4752561059|348.4752561059
2023-12-20 22:00:00|MTVS|1703109600|348.4752479225|348.7112824381|348.4499645689|348.5430627963
2023-12-20 22:15:00|MTVS|1703110500|348.542238642|348.5799917515|348.5011457249|348.5748239934
2023-12-20 22:30:00|MTVS|1703111400|348.5743033128|348.6047141116|348.4552358946|348.4873277304
2023-12-20 22:45:00|MTVS|1703112300|348.4779067589|348.6178078974|348.4546118864|348.6178078974
2023-12-20 23:00:00|MTVS|1703113200|348.617818036|349.4792936883|348.617818036|349.4792936883
2023-12-20 23:15:00|MTVS|1703114100|349.4836761975|349.8648450242|349.4836761975|349.8565968605
2023-12-20 23:30:00|MTVS|1703115000|349.8565706186|349.8565706186|349.7392035717|349.7618804589
2023-12-20 23:45:00|MTVS|1703115900|349.7619692844|349.7619692844|349.6321241924|349.6791781321
2023-12-21 00:00:00|MTVS|1703116800|349.6791781612|349.7881908448|349.6791781612|349.7881908448
2023-12-21 00:15:00|MTVS|1703117700|349.7882650952|349.9233317537|349.7882650952|349.9233317537
2023-12-21 00:30:00|MTVS|1703118600|349.9233521489|350.3471970228|349.9027060994|350.3372750355
2023-12-21 00:45:00|MTVS|1703119500|350.3382630452|350.8164046079|350.3382630452|350.8080237273
2023-12-21 01:00:00|MTVS|1703120400|350.8080237273|350.9974898028|350.8080237273|350.9815396101
2023-12-21 01:15:00|MTVS|1703121300|350.9816150454|351.121970877|350.9460786915|350.9502727431
2023-12-21 01:30:00|MTVS|1703122200|350.950272085|350.9531859264|350.4683914916|350.4683914916
2023-12-21 01:45:00|MTVS|1703123100|350.4683915931|350.4683915931|349.3068277698|349.3068277698
2023-12-21 02:00:00|MTVS|1703124000|349.3068235861|349.3068235861|349.0622396578|349.09311539
2023-12-21 02:15:00|MTVS|1703124900|349.0931316588|349.1566420251|349.080464537|349.1550254456
2023-12-21 02:30:00|MTVS|1703125800|349.1550254456|349.8034988829|349.1550254456|349.8034988829
2023-12-21 02:45:00|MTVS|1703126700|349.8035001051|350.8801155254|349.8035001051|350.8801155254
2023-12-21 03:00:00|MTVS|1703127600|350.8810407977|351.5047360246|350.8810407977|351.5047360246
2023-12-21 03:15:00|MTVS|1703128500|351.5047285295|351.9951606014|351.5047285295|351.9951606014
2023-12-21 03:30:00|MTVS|1703129400|351.99373825|352.7712259991|351.99373825|352.7712259991
2023-12-21 03:45:00|MTVS|1703130300|352.7713932489|353.1308906413|352.7713932489|353.0810918321
2023-12-21 04:00:00|MTVS|1703131200|353.0810907557|353.4958372069|353.0735127338|353.4957131637
2023-12-21 04:15:00|MTVS|1703132100|353.4956521115|353.9957426223|353.4933580064|353.9837129114
2023-12-21 04:30:00|MTVS|1703133000|353.9829651121|354.7694143881|353.9829651121|354.7694143881
2023-12-21 04:45:00|MTVS|1703133900|354.7693388862|354.9606691897|354.7200202591|354.9606691897
2023-12-21 05:00:00|MTVS|1703134800|354.9612569204|355.2944294329|354.9612569204|355.2944294329
2023-12-21 05:15:00|MTVS|1703135700|355.2944294329|355.5256148429|355.2944294329|355.4764565989
2023-12-21 05:30:00|MTVS|1703136600|355.4765298232|355.757801241|355.4765298232|355.5526373424
2023-12-21 05:45:00|MTVS|1703137500|355.5526373424|355.5600473833|355.2563899829|355.2563899829
2023-12-21 06:00:00|MTVS|1703138400|355.2567314606|355.2567314606|354.3966058074|354.3966058074
2023-12-21 06:15:00|MTVS|1703139300|354.3959416318|354.3959416318|353.3850109262|353.3850109262
2023-12-21 06:30:00|MTVS|1703140200|353.3840640835|353.4644150901|352.726984811|352.7287689912
2023-12-21 06:45:00|MTVS|1703141100|352.7256476444|352.7985955387|352.623531966|352.7985955387
2023-12-21 07:00:00|MTVS|1703142000|352.7985955387|353.3743929331|352.798139839|353.3743929331
2023-12-21 07:15:00|MTVS|1703142900|353.3743930285|353.7637018489|353.3743930285|353.6024668068
2023-12-21 07:30:00|MTVS|1703143800|353.6026173404|354.0692815313|353.5780139702|354.0304718874
2023-12-21 07:45:00|MTVS|1703144700|354.0303324535|354.0303324535|353.8499578679|353.8844878663
2023-12-21 08:00:00|MTVS|1703145600|353.8844880783|353.8948792963|353.7255117428|353.7255117428
2023-12-21 08:15:00|MTVS|1703146500|353.7255117428|354.3418500729|353.7054627985|354.3403069366
2023-12-21 08:30:00|MTVS|1703147400|354.3415175224|355.6089786982|354.3277094784|355.6089786982
2023-12-21 08:45:00|MTVS|1703148300|355.6154651769|356.3962880352|355.6154651769|356.3962880352
2023-12-21 09:00:00|MTVS|1703149200|356.3962909668|356.7392396658|356.3962909668|356.7325205647
2023-12-21 09:15:00|MTVS|1703150100|356.7325218948|356.8049814102|356.7126048999|356.8049814102
2023-12-21 09:30:00|MTVS|1703151000|356.8053183245|356.8809126251|356.2932018038|356.2932018038
2023-12-21 09:45:00|MTVS|1703151900|356.2868196664|356.2868196664|355.6405785164|355.6405785164
2023-12-21 10:00:00|MTVS|1703152800|355.6405740979|355.6405740979|355.0450043129|355.0454929541
2023-12-21 10:15:00|MTVS|1703153700|355.051560603|355.4248324561|355.051560603|355.4021999217
2023-12-21 10:30:00|MTVS|1703154600|355.3995961179|355.8884135753|355.3920228026|355.8884135753
2023-12-21 10:45:00|MTVS|1703155500|355.8927892039|356.0306601067|355.8927892039|356.0306592667
2023-12-21 11:00:00|MTVS|1703156400|356.0306597722|356.745241577|356.0306597722|356.745241577
2023-12-21 11:15:00|MTVS|1703157300|356.7483415601|357.7537641761|356.6365782243|357.7531137587
2023-12-21 11:30:00|MTVS|1703158200|357.753114969|357.8796734972|357.7506467098|357.8796734972
2023-12-21 11:45:00|MTVS|1703159100|357.8796736372|358.5605129563|357.8796736372|358.5605129563
2023-12-21 12:00:00|MTVS|1703160000|358.5606393367|358.797797518|358.5606393367|358.7283354144
2023-12-21 12:15:00|MTVS|1703160900|358.7271876281|358.7388353977|358.2710516461|358.3372796105
2023-12-21 12:30:00|MTVS|1703161800|358.3405030834|358.8493321851|358.3405030834|358.7680872372
2023-12-21 12:45:00|MTVS|1703162700|358.7680311229|358.9255669154|358.7674824209|358.9173120233
2023-12-21 13:00:00|MTVS|1703163600|358.9156853746|359.1545645893|358.9156853746|359.1414026483
2023-12-21 13:15:00|MTVS|1703164500|359.1436268785|359.1439095099|358.2977453801|358.2977453801
2023-12-21 13:30:00|MTVS|1703165400|358.2861750445|358.2861750445|357.0630556843|357.0630556843
2023-12-21 13:45:00|MTVS|1703166300|357.0630243073|357.0630243073|356.9087904187|356.9087904187
2023-12-21 14:00:00|MTVS|1703167200|356.9348896534|357.3744735764|356.9022517716|357.3744735764
2023-12-21 14:15:00|MTVS|1703168100|357.3772464989|357.717896034|357.2848383769|357.3196591185
2023-12-21 14:30:00|MTVS|1703169000|357.3195034509|357.3796961541|357.206027098|357.2330962228
2023-12-21 14:45:00|MTVS|1703169900|357.2332090227|357.2334277071|356.7565682079|356.7565682079
2023-12-21 15:00:00|MTVS|1703170800|356.6967291264|356.6967291264|355.6373784114|355.6373784114
2023-12-21 15:15:00|MTVS|1703171700|355.6361542579|355.6361542579|354.965945464|354.9752505745
2023-12-21 15:30:00|MTVS|1703172600|354.9814986765|355.1081758441|354.9228636781|355.1081758441
2023-12-21 15:45:00|MTVS|1703173500|355.1077372189|356.6130730824|355.1077372189|356.6130730824
2023-12-21 16:00:00|MTVS|1703174400|356.6196572137|357.0389137252|356.618240597|357.0389137252
2023-12-21 16:15:00|MTVS|1703175300|357.0638091271|357.7624260499|357.0223282858|357.7624260499
2023-12-21 16:30:00|MTVS|1703176200|357.770906282|359.0515215446|357.7686254129|359.0515215446
2023-12-21 16:45:00|MTVS|1703177100|359.0513912231|359.3093098579|359.0093161737|359.02217916
2023-12-21 17:00:00|MTVS|1703178000|359.0221792905|359.2771404579|359.0221792905|359.2771404579
2023-12-21 17:15:00|MTVS|1703178900|359.2806773925|359.4276363938|359.2806773925|359.2981458607
2023-12-21 17:30:00|MTVS|1703179800|359.2986898722|359.3023030347|358.7249809882|358.7306913878
2023-12-21 17:45:00|MTVS|1703180700|358.7417960113|359.2396385825|358.7417640784|359.2352252898
2023-12-21 18:00:00|MTVS|1703181600|359.2330933401|359.3877692788|359.2189731986|359.3371627451
2023-12-21 18:15:00|MTVS|1703182500|359.2919768168|359.3620445516|359.2226813569|359.3620445516
2023-12-21 18:30:00|MTVS|1703183400|359.3625548853|359.4463475404|359.3625548853|359.4463475404
2023-12-21 18:45:00|MTVS|1703184300|359.443197448|359.4749539607|359.3441613629|359.4176010876
2023-12-21 19:00:00|MTVS|1703185200|359.4243103264|359.4308120167|359.1453723236|359.1457581254
2023-12-21 19:15:00|MTVS|1703186100|359.1457582621|359.2228181767|359.093219126|359.1612223938
2023-12-21 19:30:00|MTVS|1703187000|359.1611373368|359.1652359915|358.8965811789|358.8965811789
2023-12-21 19:45:00|MTVS|1703187900|358.8960939699|358.8960939699|358.6954563777|358.7132821736
2023-12-21 20:00:00|MTVS|1703188800|358.7138042201|359.2716736664|358.6982083272|359.2716736664
2023-12-21 20:15:00|MTVS|1703189700|359.2716942913|359.6804451166|359.2716942913|359.6804451166
2023-12-21 20:30:00|MTVS|1703190600|359.6804451166|360.5484027269|359.6804451166|360.5484027269
2023-12-21 20:45:00|MTVS|1703191500|360.5512325263|361.083849059|360.5512325263|361.083849059
2023-12-21 21:00:00|MTVS|1703192400|361.1006937327|362.266328892|361.1006937327|362.266328892
2023-12-21 21:15:00|MTVS|1703193300|362.2673091277|362.8132421855|362.2673091277|362.8035828002
2023-12-21 21:30:00|MTVS|1703194200|362.8029954866|362.8061550024|362.3583875387|362.3588668302
2023-12-21 21:45:00|MTVS|1703195100|362.3555923142|362.3555923142|362.144771013|362.1456197652
2023-12-21 22:00:00|MTVS|1703196000|362.1625070699|362.436562171|362.1549927665|362.4252042328
2023-12-21 22:15:00|MTVS|1703196900|362.4251231523|362.4892677416|362.3464533964|362.4877845935
2023-12-21 22:30:00|MTVS|1703197800|362.487642872|363.1196178191|362.487642872|363.1196178191
2023-12-21 22:45:00|MTVS|1703198700|363.1207630875|363.4076133574|363.1031015631|363.4076133574
2023-12-21 23:00:00|MTVS|1703199600|363.4076377954|363.8577918124|363.4076377954|363.8577918124
2023-12-21 23:15:00|MTVS|1703200500|363.858287155|364.4673595259|363.858287155|364.4673595259
2023-12-21 23:30:00|MTVS|1703201400|364.4675788346|364.5497017178|364.4675788346|364.5031322388
2023-12-21 23:45:00|MTVS|1703202300|364.5031082418|364.660341694|364.4985469048|364.660341694
2023-12-22 00:00:00|MTVS|1703203200|364.660341694|364.8311231614|364.660341694|364.7363864462
2023-12-22 00:15:00|MTVS|1703204100|364.7363815078|364.8164299066|364.6561637904|364.6642143681
2023-12-22 00:30:00|MTVS|1703205000|364.6643742904|364.6868130283|364.4765491381|364.6868130283
2023-12-22 00:45:00|MTVS|1703205900|364.6894688133|366.0342372138|364.6894688133|366.0342372138
2023-12-22 01:00:00|MTVS|1703206800|366.0360571244|366.7696852102|366.0360571244|366.7652567852
2023-12-22 01:15:00|MTVS|1703207700|366.7936347957|367.4505735942|366.7936347957|367.4505735942
2023-12-22 01:30:00|MTVS|1703208600|367.4506238948|368.1664826436|367.4506238948|368.1664826436
2023-12-22 01:45:00|MTVS|1703209500|368.1762331135|368.6639959011|368.1762331135|368.6567868724
2023-12-22 02:00:00|MTVS|1703210400|368.6591209099|369.0018132963|368.6584649341|368.9948484276
2023-12-22 02:15:00|MTVS|1703211300|369.0290806304|369.0867124627|368.9947062763|369.0676363081
2023-12-22 02:30:00|MTVS|1703212200|369.0676360409|369.9457250998|369.0662159664|369.7029511957
2023-12-22 02:45:00|MTVS|1703213100|369.6981278243|369.6981278243|369.4981125643|369.4981125643
2023-12-22 03:00:00|MTVS|1703214000|369.4973830582|369.4975457482|368.3355060147|368.3355060147
2023-12-22 03:15:00|MTVS|1703214900|368.3276562166|368.3491157973|367.7334355274|367.7334355274
2023-12-22 03:30:00|MTVS|1703215800|367.7334355274|367.7334355274|366.1728380575|366.1881294381
2023-12-22 03:45:00|MTVS|1703216700|366.1880851046|366.1913720039|365.3350751681|365.3350751681
2023-12-22 04:00:00|MTVS|1703217600|365.3343383044|365.3343383044|364.7119363779|364.7623259759
2023-12-22 04:15:00|MTVS|1703218500|364.7616778422|364.7616778422|364.3610340983|364.3610340983
2023-12-22 04:30:00|MTVS|1703219400|364.3609576422|364.3609576422|364.1419816452|364.308358363
2023-12-22 04:45:00|MTVS|1703220300|364.3083789922|364.5830015637|364.2609814267|364.5830015637
2023-12-22 05:00:00|MTVS|1703221200|364.5839146162|365.2073292284|364.5839146162|365.1722086231
2023-12-22 05:15:00|MTVS|1703222100|365.1724975527|365.5371405303|365.1724975527|365.5371405303
2023-12-22 05:30:00|MTVS|1703223000|365.5385412779|366.3070434253|365.5385412779|366.3070434253
2023-12-22 05:45:00|MTVS|1703223900|366.3068536835|367.4204164829|366.3067511715|367.4204164829
2023-12-22 06:00:00|MTVS|1703224800|367.4225153899|367.4863180635|367.2156244641|367.2156244641
2023-12-22 06:15:00|MTVS|1703225700|367.2156644725|367.2156644725|366.6951811335|366.6951811335
2023-12-22 06:30:00|MTVS|1703226600|366.695186009|366.7003313954|366.4119023756|366.4301122563
2023-12-22 06:45:00|MTVS|1703227500|366.4419645478|366.5709039324|366.384353|366.3891365043
2023-12-22 07:00:00|MTVS|1703228400|366.3891196367|366.3891196367|364.9742337448|364.9742337448
2023-12-22 07:15:00|MTVS|1703229300|364.9743069234|364.9743069234|363.6658386964|363.6658386964
2023-12-22 07:30:00|MTVS|1703230200|363.6657853065|363.6657853065|362.9112232599|362.9112232599
2023-12-22 07:45:00|MTVS|1703231100|362.8590071734|362.8590071734|360.2522909148|360.2522909148
2023-12-22 08:00:00|MTVS|1703232000|360.2522744977|360.2522744977|359.3115733103|359.3115733103
2023-12-22 08:15:00|MTVS|1703232900|359.3080277926|359.4082085708|359.072079725|359.4027134491
2023-12-22 08:30:00|MTVS|1703233800|359.4027134491|360.0395277068|359.4027134491|360.038259492
2023-12-22 08:45:00|MTVS|1703234700|360.038259492|361.2025314771|360.038259492|361.1476806169
2023-12-22 09:00:00|MTVS|1703235600|361.1476817386|361.8613634543|361.1439684883|361.859553987
2023-12-22 09:15:00|MTVS|1703236500|361.8733987965|362.0384174673|361.6165179316|361.6165179316
2023-12-22 09:30:00|MTVS|1703237400|361.6162012225|361.6162012225|359.9930592671|359.9930592671
2023-12-22 09:45:00|MTVS|1703238300|359.9925427128|360.1998922774|359.8919417508|360.1998922774
2023-12-22 10:00:00|MTVS|1703239200|360.2405272546|360.2649943916|360.1917758711|360.2640363315
2023-12-22 10:15:00|MTVS|1703240100|360.2640766538|360.4218372098|360.2549395269|360.2942061184
2023-12-22 10:30:00|MTVS|1703241000|360.2811507723|360.9499139742|360.2747109598|360.9499139742
2023-12-22 10:45:00|MTVS|1703241900|360.9505008887|361.1052069023|360.9505008887|361.0891033652
2023-12-22 11:00:00|MTVS|1703242800|361.0403160468|361.4482718754|360.9551465634|361.4482718754
2023-12-22 11:15:00|MTVS|1703243700|361.4483243919|361.9555875695|361.4483243919|361.9555875695
2023-12-22 11:30:00|MTVS|1703244600|362.0253655309|364.4342577258|362.0253655309|364.4341943258
2023-12-22 11:45:00|MTVS|1703245500|364.4349790749|364.6727514673|364.4349790749|364.6723269456
2023-12-22 12:00:00|MTVS|1703246400|364.6723269456|365.296553135|364.6723269456|365.296553135
2023-12-22 12:15:00|MTVS|1703247300|365.3149233568|365.5025826882|365.0215075631|365.0216074113
2023-12-22 12:30:00|MTVS|1703248200|365.0153961385|365.0153961385|363.7040388427|363.7063466264
2023-12-22 12:45:00|MTVS|1703249100|363.7046552382|363.7046552382|363.3264454354|363.3264454354
2023-12-22 13:00:00|MTVS|1703250000|363.3264454354|363.3264454354|362.8502298512|362.8502298512
2023-12-22 13:15:00|MTVS|1703250900|362.8499554359|362.8499554359|362.6545325865|362.713301762
2023-12-22 13:30:00|MTVS|1703251800|362.7135926994|363.0287270781|362.7133541522|363.0192531321
2023-12-22 13:45:00|MTVS|1703252700|363.0192172573|363.0192172573|362.6570138384|362.751364488
2023-12-22 14:00:00|MTVS|1703253600|362.751364488|363.298894705|362.7505682308|363.298894705
2023-12-22 14:15:00|MTVS|1703254500|363.3038770627|363.7027818261|363.3038770627|363.7027818261
2023-12-22 14:30:00|MTVS|1703255400|363.7028409137|364.0003710799|363.0538293925|363.0552246985
2023-12-22 14:45:00|MTVS|1703256300|363.0552248238|363.0552248238|362.5907859461|362.7006452024
2023-12-22 15:00:00|MTVS|1703257200|362.6986503854|362.6986503854|362.4215556433|362.6023817895
2023-12-22 15:15:00|MTVS|1703258100|362.6025108504|362.7101139717|362.5217258311|362.7101139717
2023-12-22 15:30:00|MTVS|1703259000|362.7103488044|363.5139699008|362.4778530392|363.5139699008
2023-12-22 15:45:00|MTVS|1703259900|363.5139703921|364.5643649321|363.5139703921|364.5643649321
2023-12-22 16:00:00|MTVS|1703260800|364.5756085367|365.2401720252|364.5756085367|365.2267424392
2023-12-22 16:15:00|MTVS|1703261700|365.2283892134|365.8295961135|365.2242486152|365.8194584812
2023-12-22 16:30:00|MTVS|1703262600|365.8196868299|366.0281872031|365.8196868299|366.0281872031
2023-12-22 16:45:00|MTVS|1703263500|366.0302321476|366.1155083514|365.7942690326|365.7957817979
2023-12-22 17:00:00|MTVS|1703264400|365.7918617009|365.7918617009|364.9314509356|364.9314509356
2023-12-22 17:15:00|MTVS|1703265300|364.931231002|364.931455061|364.4494539752|364.515040487
2023-12-22 17:20:00|MTVS|1703265600|364.5148065103|364.5149971225|364.4397284653|364.4397284653
2023-12-22 17:23:00|MTVS|1703265780|364.5148065103|364.5149971225|364.3678677374|364.3678677374
2023-12-22 17:30:00|MTVS|1703266200|364.5148065103|364.5149971225|364.2579454626|364.2592566081
2023-12-22 17:45:00|MTVS|1703267100|364.2592561892|364.2592561892|364.0361889519|364.229492617
2023-12-22 18:00:00|MTVS|1703268000|364.2300943769|364.5071940755|364.213233805|364.5071938379
2023-12-22 18:15:00|MTVS|1703268900|364.507226552|364.8957765283|364.507226552|364.8957765283
2023-12-22 18:30:00|MTVS|1703269800|364.8969064159|365.4492091841|364.8969064159|365.4492091483
2023-12-22 18:45:00|MTVS|1703270700|365.4492095443|366.0929605919|365.4492095443|366.0929605919
2023-12-22 19:00:00|MTVS|1703271600|366.0930390361|366.3375029762|366.0930390361|366.292243412
2023-12-22 19:15:00|MTVS|1703272500|366.2922436426|366.3364868789|365.9312697303|365.9312697303
2023-12-22 19:30:00|MTVS|1703273400|365.9308623105|365.9308623105|365.2716436707|365.2716436707
2023-12-22 19:45:00|MTVS|1703274300|365.2716423716|365.2716423716|364.4485148917|364.4485148917
2023-12-22 20:00:00|MTVS|1703275200|364.4485148917|364.4485148917|363.5999125783|363.5999125783
2023-12-22 20:15:00|MTVS|1703276100|363.5982568557|363.5982568557|363.1632478406|363.1829151969
2023-12-22 20:30:00|MTVS|1703277000|363.181973007|363.5079610842|363.1360656709|363.5078928776
2023-12-22 20:45:00|MTVS|1703277900|363.5078933013|363.7643178986|363.5078933013|363.7643178986
2023-12-22 21:00:00|MTVS|1703278800|363.7644732959|364.7932373837|363.7644732959|364.7932373837
2023-12-22 21:15:00|MTVS|1703279700|364.7981360633|365.2998871873|364.7981360633|365.2998871873
2023-12-22 21:30:00|MTVS|1703280600|365.2998875672|365.6252497948|365.2998875672|365.6179959889
2023-12-22 21:45:00|MTVS|1703281500|365.6180190423|365.8153174236|365.6180190423|365.8153174236
2023-12-22 22:00:00|MTVS|1703282400|365.8153266097|366.1276897403|365.8153266097|366.1152389522
2023-12-22 22:15:00|MTVS|1703283300|366.1152389522|366.169182102|366.0268733126|366.0392787831
2023-12-22 22:30:00|MTVS|1703284200|366.0392009702|366.1781012444|366.0138877506|366.1781012444
2023-12-22 22:45:00|MTVS|1703285100|366.163395082|366.3373197652|366.163395082|366.332687077
2023-12-22 23:00:00|MTVS|1703286000|366.3327708725|366.7946669387|366.3289724638|366.7946668322
2023-12-22 23:15:00|MTVS|1703286900|366.8775233064|367.4876510372|366.8775233064|367.4876510372
2023-12-22 23:30:00|MTVS|1703287800|367.4901831647|368.2469493376|367.4901831647|368.2469493376
2023-12-22 23:45:00|MTVS|1703288700|368.2759719315|368.7441875018|368.2759719315|368.7378796238
2023-12-23 00:00:00|MTVS|1703289600|368.7408308197|369.1249720719|368.7407915951|369.1248858884
2023-12-23 00:15:00|MTVS|1703290500|369.125711524|369.3920978393|369.0348271964|369.3920473268
2023-12-23 00:30:00|MTVS|1703291400|369.3922254136|369.4239404942|368.5922673003|368.5922673003
2023-12-23 00:45:00|MTVS|1703292300|368.5922622327|368.6304525989|368.1785584316|368.1785584316
2023-12-23 01:00:00|MTVS|1703293200|368.1727024866|368.1727024866|367.6951208058|367.6951208058
2023-12-23 01:15:00|MTVS|1703294100|367.6949030351|367.6949030351|367.2911392798|367.2911392798
2023-12-23 01:30:00|MTVS|1703295000|367.2903113135|367.2913431142|366.0271539842|366.0271539842
2023-12-23 01:45:00|MTVS|1703295900|366.028943265|366.028943265|365.6120412589|365.6120412589
2023-12-23 02:00:00|MTVS|1703296800|365.6103570966|365.6103570966|364.5559304847|364.5559304847
2023-12-23 02:15:00|MTVS|1703297700|364.5557917036|364.5557917036|363.5584497312|363.5584497312
2023-12-23 02:30:00|MTVS|1703298600|363.557026019|363.557026019|362.7080859753|362.7080859753
2023-12-23 02:45:00|MTVS|1703299500|362.7080808022|362.7080808022|362.0279369781|362.0279369781
2023-12-23 03:00:00|MTVS|1703300400|362.0258598363|362.0258598363|361.1334606608|361.1334606608
2023-12-23 03:15:00|MTVS|1703301300|361.1334605843|361.1334605843|360.4263992957|360.4264022417
2023-12-23 03:30:00|MTVS|1703302200|360.4264022417|360.4264022417|359.9100248095|359.9104279779
2023-12-23 03:45:00|MTVS|1703303100|359.9104275457|359.9121623675|359.574476188|359.574476188
2023-12-23 04:00:00|MTVS|1703304000|359.574476188|359.574476188|358.906249564|358.906249564
2023-12-23 04:15:00|MTVS|1703304900|358.9067113546|358.9879450096|357.6774706445|357.6774706445
2023-12-23 04:30:00|MTVS|1703305800|357.6774706445|357.739066688|357.3387262024|357.3387262024
2023-12-23 04:45:00|MTVS|1703306700|357.3387262024|357.3388137565|356.8150151731|356.8150151731
2023-12-23 05:00:00|MTVS|1703307600|356.8142696961|356.8142696961|356.4455759337|356.5983435245
2023-12-23 05:15:00|MTVS|1703308500|356.5982948359|357.3195055553|356.5956973984|357.3135771693
2023-12-23 05:30:00|MTVS|1703309400|357.3145817795|357.6135500352|357.1595383744|357.6135500352
2023-12-23 05:45:00|MTVS|1703310300|357.6135500352|358.5235685016|357.6135500352|358.5235685016
2023-12-23 06:00:00|MTVS|1703311200|358.5246213761|359.2669716914|358.5246213761|359.2618126623
2023-12-23 06:15:00|MTVS|1703312100|359.2618126623|359.588893945|359.2555431788|359.5867319768
2023-12-23 06:30:00|MTVS|1703313000|359.5871143976|359.6743112624|359.5467581068|359.6710241754
2023-12-23 06:45:00|MTVS|1703313900|359.6710269165|359.7011265764|359.6528203084|359.6600969016
2023-12-23 07:00:00|MTVS|1703314800|359.6607342769|359.6703679723|359.5386260695|359.5386260695
2023-12-23 07:15:00|MTVS|1703315700|359.5386260695|359.5556681272|359.4973561555|359.5050565284
2023-12-23 07:30:00|MTVS|1703316600|359.5052386848|359.5229463155|359.1571017109|359.1571017109
2023-12-23 07:45:00|MTVS|1703317500|359.1571017109|359.1571017109|358.6661450467|358.6661450467
2023-12-23 08:00:00|MTVS|1703318400|358.6585648535|358.6585648535|358.2503969682|358.2512175781
2023-12-23 08:15:00|MTVS|1703319300|358.2516434116|358.2516446319|357.9494328602|357.9539745546
2023-12-23 08:30:00|MTVS|1703320200|357.9539745546|357.9539745546|357.8383661227|357.8383691642
2023-12-23 08:32:00|MTVS|1703320320|357.8380866619|357.8603180077|357.8380866619|357.8603180077
2023-12-26 11:15:00|MTVS|1703589300|418.088999072|418.800937944|418.088999072|418.6874572848
2023-12-26 11:30:00|MTVS|1703590200|418.6623449351|420.2638523495|418.6623449351|420.2638523495
2023-12-26 11:45:00|MTVS|1703591100|420.2638316127|421.2705062631|420.2638316127|421.2705062631
2023-12-26 12:00:00|MTVS|1703592000|421.2879931369|424.6662777012|421.2879931369|424.6659757507
2023-12-26 12:15:00|MTVS|1703592900|424.6659739683|425.4280601359|424.6658252396|425.4280601359
2023-12-26 12:30:00|MTVS|1703593800|425.4279510326|425.4975920495|425.2443818669|425.289542744
2023-12-26 12:45:00|MTVS|1703594700|425.289424339|425.8104947123|425.2599706489|425.719633329
2023-12-26 13:00:00|MTVS|1703595600|425.6848403433|425.702570677|424.3271866166|424.3271866166
2023-12-26 13:15:00|MTVS|1703596500|424.3271866814|424.3693069892|424.2883395856|424.3082156904
2023-12-26 13:30:00|MTVS|1703597400|424.3127069814|424.3426273156|423.6430808873|423.6430808873
2023-12-26 13:45:00|MTVS|1703598300|423.6424510922|423.6424510922|422.8415908736|422.8478025013
2023-12-26 14:00:00|MTVS|1703599200|422.8479553699|422.8687333522|422.4608311071|422.4619685068
2023-12-26 14:15:00|MTVS|1703600100|422.4617689648|422.4635044357|421.3794080636|421.3794080636
2023-12-26 14:30:00|MTVS|1703601000|421.3779975734|421.3779975734|420.8154317443|420.8665617966
2023-12-26 14:45:00|MTVS|1703601900|420.866543935|420.9245636228|420.580137854|420.580137854
2023-12-26 15:00:00|MTVS|1703602800|420.5801374067|420.5801374067|418.9902076819|418.9902076819
2023-12-26 15:15:00|MTVS|1703603700|418.9816157895|418.9816157895|416.3309402839|416.3309402839
2023-12-26 15:30:00|MTVS|1703604600|416.3301904765|416.3301904765|415.4668955362|415.4668955362
2023-12-26 15:45:00|MTVS|1703605500|415.4669237038|415.4669237038|414.4362247382|414.4362247382
2023-12-26 16:00:00|MTVS|1703606400|414.4348295248|414.4348295248|412.9221673019|412.9221673019
2023-12-26 16:15:00|MTVS|1703607300|412.9202403448|412.9202403448|412.024236247|412.024236247
2023-12-26 16:30:00|MTVS|1703608200|412.0240898474|412.0240898474|410.9192791414|410.9192822645
2023-12-26 16:45:00|MTVS|1703609100|410.9162374195|410.9162374195|410.2613072969|410.290024227
2023-12-26 17:00:00|MTVS|1703610000|410.2888136342|410.2888136342|409.807041771|410.0489344281
2023-12-26 17:15:00|MTVS|1703610900|410.0494351153|410.2484554222|409.7772511602|409.7772511602
2023-12-26 17:30:00|MTVS|1703611800|409.7771723892|409.7807076099|407.2485588315|407.2485588315
2023-12-26 17:45:00|MTVS|1703612700|407.2450933551|407.2450933551|397.7448240823|397.7448240823
2023-12-26 18:00:00|MTVS|1703613600|397.7407859751|397.7407859751|396.2402562322|396.2402562322
2023-12-26 18:15:00|MTVS|1703614500|396.2393639647|396.2397357992|395.3825921306|395.4100800049
2023-12-26 18:30:00|MTVS|1703615400|395.4100792011|395.4100792011|393.5048218244|393.5048218244
2023-12-26 18:45:00|MTVS|1703616300|393.4816899385|394.8571510376|391.7147359448|394.8571510376
2023-12-26 19:00:00|MTVS|1703617200|394.8590359848|395.9477304982|394.8568731999|395.9279971986
2023-12-26 19:15:00|MTVS|1703618100|395.9377401021|395.9648121778|395.6593419638|395.811318091
2023-12-26 19:30:00|MTVS|1703619000|395.8113179718|396.4887200948|395.8113179718|396.4887200948
2023-12-26 19:45:00|MTVS|1703619900|396.5964661285|398.0916636581|396.5964661285|398.0916636581
2023-12-26 20:00:00|MTVS|1703620800|398.093328791|399.036966748|398.093328791|399.036966748
2023-12-26 20:15:00|MTVS|1703621700|399.0428075326|400.2182772387|399.0428075326|400.2182772387
2023-12-26 20:30:00|MTVS|1703622600|400.2273748731|402.0352990003|400.2273748731|402.0352990003
2023-12-26 20:45:00|MTVS|1703623500|402.0492251929|403.3763211938|402.0492251929|403.3763211938
2023-12-26 21:00:00|MTVS|1703624400|403.3768560546|404.999131684|403.3768560546|404.999131684
2023-12-26 21:15:00|MTVS|1703625300|404.9991348409|406.1986077989|404.9991348409|406.1985556212
2023-12-26 21:30:00|MTVS|1703626200|406.1973531512|407.0295242306|406.1973531512|407.0295242306
2023-12-26 21:45:00|MTVS|1703627100|407.0302644707|407.3279255575|407.0302644707|407.3279255575
2023-12-26 22:00:00|MTVS|1703628000|407.3279255575|407.5061857633|407.3279255575|407.5061857633
2023-12-26 22:15:00|MTVS|1703628900|407.5061857633|407.613349841|407.4998795775|407.5658079926
2023-12-26 22:30:00|MTVS|1703629800|407.5696078304|407.9241067425|407.569368735|407.9241067425
2023-12-26 22:45:00|MTVS|1703630700|407.9241539983|408.6747851165|407.9192866308|408.6747851165
2023-12-26 23:00:00|MTVS|1703631600|408.6748161451|409.8469950202|408.6748161451|409.8469950202
2023-12-26 23:15:00|MTVS|1703632500|409.8469966669|411.8281116839|409.8469966669|411.8281116839
2023-12-26 23:30:00|MTVS|1703633400|411.8327453611|413.5741079366|411.8327453611|413.5741079366
2023-12-26 23:45:00|MTVS|1703634300|413.5743959309|414.6590689831|413.5743959309|414.6258556761
2023-12-27 00:00:00|MTVS|1703635200|414.6239030759|415.0833637382|414.5626989511|415.026483342
2023-12-27 00:15:00|MTVS|1703636100|415.0264836439|415.0378659461|414.1480394863|414.1480394863
2023-12-27 00:30:00|MTVS|1703637000|414.1467962084|414.1467962084|412.9066725436|413.332543828
2023-12-27 00:45:00|MTVS|1703637900|413.3329234964|413.530841738|412.3228694484|412.3228694484
2023-12-27 01:00:00|MTVS|1703638800|412.3215014851|412.4125953761|411.3031228446|411.3031228446
2023-12-27 01:15:00|MTVS|1703639700|411.3030532665|411.3030532665|410.255385592|410.255385592
2023-12-27 01:30:00|MTVS|1703640600|410.2531878113|410.3174387379|409.3780495418|409.3780495418
2023-12-27 01:45:00|MTVS|1703641500|409.3794734347|409.3827869558|408.8490960427|408.8629959668
2023-12-27 02:00:00|MTVS|1703642400|408.8629959668|408.8671531803|408.3975904201|408.3975904201
2023-12-27 02:15:00|MTVS|1703643300|408.3975718162|408.3975718162|407.899889571|407.899889571
2023-12-27 02:30:00|MTVS|1703644200|407.899889571|407.899889571|404.9839414616|404.9839414616
2023-12-27 02:45:00|MTVS|1703645100|404.9804888726|404.9804888726|402.9727761002|402.9727761002
2023-12-27 03:00:00|MTVS|1703646000|402.947246884|402.947246884|400.9879283889|400.9879283889
2023-12-27 03:15:00|MTVS|1703646900|400.9847309116|400.9847309116|400.2671803307|400.2671803307
2023-12-27 03:30:00|MTVS|1703647800|400.2661946463|400.2661946463|398.8426979167|398.8427079858
2023-12-27 03:45:00|MTVS|1703648700|398.8405646705|398.8405646705|397.6142583341|397.6163158623
2023-12-27 04:00:00|MTVS|1703649600|397.6139330843|397.6139330843|397.12023513|397.4084420192
2023-12-27 04:15:00|MTVS|1703650500|397.4091620722|397.6487276708|397.2545046597|397.6487276708
2023-12-27 04:30:00|MTVS|1703651400|397.6475208905|398.2291721586|397.5553632581|398.2291721586
2023-12-27 04:45:00|MTVS|1703652300|398.2306366037|399.071030936|398.2306366037|399.071030936
2023-12-27 05:00:00|MTVS|1703653200|399.0713312095|400.5729984437|399.0713312095|400.4863433485
2023-12-27 05:15:00|MTVS|1703654100|400.4845298054|400.5720085841|399.262969186|399.2823174058
2023-12-27 05:30:00|MTVS|1703655000|399.2822450624|399.2839286609|398.6240270089|398.6240270089
2023-12-27 05:45:00|MTVS|1703655900|398.6169424725|398.6189325289|398.258948526|398.258948526
2023-12-27 06:00:00|MTVS|1703656800|398.258948526|398.3206721148|398.1685604196|398.3206721148
2023-12-27 06:15:00|MTVS|1703657700|398.3217854674|399.0301827107|398.3217854674|398.9203273251
2023-12-27 06:30:00|MTVS|1703658600|398.9203448215|399.8854604582|398.9203448215|399.8854604582
2023-12-27 06:45:00|MTVS|1703659500|399.8960353265|401.6171061182|399.8960353265|401.6171061182
2023-12-27 07:00:00|MTVS|1703660400|401.6183343813|402.4013511333|401.6183343813|402.4013511333
2023-12-27 07:15:00|MTVS|1703661300|402.4001236491|402.4001236491|402.0320275617|402.0362027489
2023-12-27 07:30:00|MTVS|1703662200|402.0354689187|402.2925637101|401.9850791617|402.1310480007
2023-12-27 07:45:00|MTVS|1703663100|402.1310485573|402.1587399704|401.409829632|401.409829632
2023-12-27 08:00:00|MTVS|1703664000|401.4096350999|401.4096350999|400.8147669909|400.8147669909
2023-12-27 08:15:00|MTVS|1703664900|400.7923786106|400.7924306159|400.6427953771|400.7561528929
2023-12-27 08:30:00|MTVS|1703665800|400.7577627319|401.3835101224|400.7569825598|401.3835101224
2023-12-27 08:45:00|MTVS|1703666700|401.3847622787|403.4840559275|401.3847622787|403.4840559275
2023-12-27 09:00:00|MTVS|1703667600|403.4869773493|404.8706478585|403.4869773493|404.8706478585
2023-12-27 09:15:00|MTVS|1703668500|404.8706486137|405.5162525007|404.8706486137|405.5162525007
2023-12-27 09:30:00|MTVS|1703669400|405.516252974|405.9137950071|405.516252974|405.9137950071
2023-12-27 09:45:00|MTVS|1703670300|405.9146347963|406.4809810928|405.9146347963|406.4809810928
2023-12-27 10:00:00|MTVS|1703671200|406.4809808856|406.5702360682|406.4699780958|406.5256566354
2023-12-27 10:15:00|MTVS|1703672100|406.5256565045|406.5256565045|405.9345104284|406.056308302
2023-12-27 10:30:00|MTVS|1703673000|406.0562975804|406.1626763914|405.8954293447|406.1621082298
2023-12-27 10:45:00|MTVS|1703673900|406.1622250136|407.472399924|406.1622250136|407.4050331823
2023-12-27 11:00:00|MTVS|1703674800|407.4054872282|408.4769773924|407.4054872282|408.4769773924
2023-12-27 11:15:00|MTVS|1703675700|408.4772169729|409.3693158351|408.4772169729|409.3693158351
2023-12-27 11:30:00|MTVS|1703676600|409.3780525917|409.8102545183|409.3780525917|409.8061489491
2023-12-27 11:45:00|MTVS|1703677500|409.8060964992|409.8072245904|409.5279063188|409.5710563761
2023-12-27 12:00:00|MTVS|1703678400|409.5707768933|409.6310976683|409.3701085809|409.3701085809
2023-12-27 12:15:00|MTVS|1703679300|409.376635931|409.376635931|408.8880484329|409.0001275668
2023-12-27 12:30:00|MTVS|1703680200|408.9709713031|408.976977847|408.7916257037|408.8055156493
2023-12-27 12:45:00|MTVS|1703681100|408.805515661|408.8963003328|408.56825161|408.56825161
2023-12-27 13:00:00|MTVS|1703682000|408.5681101204|408.5681101204|408.3015184878|408.4029301231
2023-12-27 13:15:00|MTVS|1703682900|408.4172943309|408.7853987829|408.3775554353|408.3817735891
2023-12-27 13:30:00|MTVS|1703683800|408.4005225662|408.6488522838|408.4005225662|408.6488522838
2023-12-27 13:45:00|MTVS|1703684700|408.6488522838|409.4925601886|408.6469200357|409.4856078131
2023-12-27 14:00:00|MTVS|1703685600|409.4867771405|409.8278329491|409.4867771405|409.8278329491
2023-12-27 14:15:00|MTVS|1703686500|409.8278677786|410.4656534334|409.8271862064|410.4536460225
2023-12-27 14:30:00|MTVS|1703687400|410.4630220423|411.0330404489|410.4604926547|410.4604926547
2023-12-27 14:45:00|MTVS|1703688300|410.4604926547|410.4634175405|409.9463848429|410.1598406118
2023-12-27 15:00:00|MTVS|1703689200|410.1578335757|411.5630333581|410.1451208354|411.5630333581
2023-12-27 15:15:00|MTVS|1703690100|411.5631965648|412.9119777818|411.5609080699|412.9119580028
2023-12-27 15:30:00|MTVS|1703691000|412.9112016508|413.3383375495|412.6392266643|413.3372287908
2023-12-27 15:45:00|MTVS|1703691900|413.3372287908|413.5556105356|413.2509357846|413.4450201282
2023-12-27 16:00:00|MTVS|1703692800|413.4458799214|413.4458799214|412.0664524107|412.0765672674
2023-12-27 16:15:00|MTVS|1703693700|412.0787762711|412.0854054447|410.9158180098|410.9277787458
2023-12-27 16:30:00|MTVS|1703694600|410.9275783686|410.9275783686|409.977947777|409.9861646817
2023-12-27 16:45:00|MTVS|1703695500|409.9861646576|410.1196115991|409.9709163728|410.0911875164
2023-12-27 17:00:00|MTVS|1703696400|410.0915411433|410.1035104564|409.5294603349|409.5294863984
2023-12-27 17:15:00|MTVS|1703697300|409.5281147622|409.5281147622|409.1332477587|409.1332477587
2023-12-27 17:30:00|MTVS|1703698200|409.1321696823|409.1321696823|408.6643652188|408.6643652188
2023-12-27 17:45:00|MTVS|1703699100|408.664402364|408.664402364|408.1297864052|408.1341860135
2023-12-27 18:00:00|MTVS|1703700000|408.1341615979|408.4731334132|408.0263878757|408.4731333828
2023-12-27 18:15:00|MTVS|1703700900|408.473134795|410.8074244263|408.4731136248|410.8074244263
2023-12-27 18:30:00|MTVS|1703701800|410.8074244263|412.155499418|410.8074244263|412.155499418
2023-12-27 18:45:00|MTVS|1703702700|412.1540691925|412.663935557|412.144564069|412.663935557
2023-12-27 19:00:00|MTVS|1703703600|412.6672793134|413.0624564124|412.6600919669|413.0624564124
2023-12-27 19:15:00|MTVS|1703704500|413.0624571764|413.0730978235|412.9012751673|412.9436093542
2023-12-27 19:30:00|MTVS|1703705400|412.9436094737|412.9638570573|412.834754247|412.9638570573
2023-12-27 19:45:00|MTVS|1703706300|412.9653248934|414.0536133478|412.9653248934|414.0536133478
2023-12-27 20:00:00|MTVS|1703707200|414.0563537209|414.1116652628|413.6519742481|413.7804116405
2023-12-27 20:15:00|MTVS|1703708100|413.7793063934|413.8977222253|413.69850196|413.89419652
2023-12-27 20:30:00|MTVS|1703709000|413.8895360434|413.9340906785|413.5288113131|413.5299086303
2023-12-27 20:45:00|MTVS|1703709900|413.5297619425|414.7615669187|412.977000854|414.7615669187
2023-12-27 21:00:00|MTVS|1703710800|414.7629543365|416.4744133447|414.7629543365|416.4742255608
2023-12-27 21:15:00|MTVS|1703711700|416.4739501986|416.9904581866|416.4739501986|416.9336611302
2023-12-27 21:30:00|MTVS|1703712600|416.9330787904|418.2367255224|416.9330787904|418.2234175373
2023-12-27 21:45:00|MTVS|1703713500|418.2238305766|418.3457854028|415.4659717054|415.4659717054
2023-12-27 22:00:00|MTVS|1703714400|415.465963952|415.4671525915|413.7291234717|413.7307663384
2023-12-27 22:15:00|MTVS|1703715300|413.7307663384|413.7308925119|413.4006968564|413.4007141809
2023-12-27 22:30:00|MTVS|1703716200|413.4007023738|413.4010026097|413.159500586|413.159500586
2023-12-27 22:45:00|MTVS|1703717100|413.1595003493|413.1595003493|411.9680401638|411.9680401638
2023-12-27 23:00:00|MTVS|1703718000|411.9660527071|411.9660527071|409.966350181|409.966350181
2023-12-27 23:15:00|MTVS|1703718900|409.9466852637|409.9466852637|409.208172126|409.2231788346
2023-12-27 23:30:00|MTVS|1703719800|409.2228677383|409.5377620383|409.1995844887|409.2487078829
2023-12-27 23:45:00|MTVS|1703720700|409.2512289633|409.479808452|409.1742352547|409.479808452
2023-12-28 00:00:00|MTVS|1703721600|409.4799631948|410.6429613931|409.4799631948|410.6429613931
2023-12-28 00:15:00|MTVS|1703722500|410.6680560905|410.9048217999|410.6680560905|410.8871477753
2023-12-28 00:30:00|MTVS|1703723400|410.8870861684|410.981539399|410.8239734134|410.981539399
2023-12-28 00:45:00|MTVS|1703724300|410.9815762877|412.9063986525|410.9783749951|412.9063986525
2023-12-28 01:00:00|MTVS|1703725200|412.9064709679|414.1208711056|412.9064709679|414.1208711056
2023-12-28 01:15:00|MTVS|1703726100|414.1209948856|414.8088592022|414.1209948856|414.8068493288
2023-12-28 01:30:00|MTVS|1703727000|414.8361070347|415.155914643|414.7671278342|414.7674568974
2023-12-28 01:45:00|MTVS|1703727900|414.7659659577|414.7659659577|413.8067315264|413.8067315264
2023-12-28 02:00:00|MTVS|1703728800|413.8062331788|413.8062331788|412.7663862295|412.7666765566
2023-12-28 02:15:00|MTVS|1703729700|412.7666765566|412.7666765566|411.4538907398|411.4538907398
2023-12-28 02:30:00|MTVS|1703730600|411.3202209641|411.3202209641|410.267389427|410.267389427
2023-12-28 02:45:00|MTVS|1703731500|410.2680397852|410.2680397852|409.2437542763|409.2437542763
2023-12-28 03:00:00|MTVS|1703732400|409.2437534187|409.2437534187|408.473882004|408.473882004
2023-12-28 03:15:00|MTVS|1703733300|408.4738807411|408.4738807411|407.4646668948|407.4646744171
2023-12-28 03:30:00|MTVS|1703734200|407.4359444482|407.4359444482|406.7561000449|406.8351984442
2023-12-28 03:45:00|MTVS|1703735100|406.8351984442|406.9510859555|406.832886284|406.8862750122
2023-12-28 04:00:00|MTVS|1703736000|406.8862750122|406.9519783028|406.7678516057|406.8771529042
2023-12-28 04:15:00|MTVS|1703736900|406.8771529042|407.3010421973|406.8771529042|407.3010421973
2023-12-28 04:30:00|MTVS|1703737800|407.3016723314|407.4397526782|407.3016723314|407.4397526782
2023-12-28 04:45:00|MTVS|1703738700|407.4406010168|407.6534950469|407.3647837542|407.6494117146
2023-12-28 05:00:00|MTVS|1703739600|407.6494119042|407.7027422859|407.439454354|407.439454354
2023-12-28 05:15:00|MTVS|1703740500|407.439454354|407.4448716915|405.7071987203|405.7071987203
2023-12-28 05:30:00|MTVS|1703741400|405.7071146306|405.7071146306|404.013353476|404.013353476
2023-12-28 05:45:00|MTVS|1703742300|403.9989411183|403.9989411183|402.7392924197|402.7635719249
2023-12-28 06:00:00|MTVS|1703743200|402.7607495368|402.760911634|402.3020637886|402.3020637886
2023-12-28 06:15:00|MTVS|1703744100|402.3017177218|402.3017177218|401.5024247957|401.5247343165
2023-12-28 06:30:00|MTVS|1703745000|401.5243563216|401.5243563216|400.9500775171|400.9516022747
2023-12-28 06:45:00|MTVS|1703745900|400.9513046308|400.9518154743|400.6582419295|400.6985781547
2023-12-28 07:00:00|MTVS|1703746800|400.6855951603|400.7137059359|398.5332439552|398.5332439552
2023-12-28 07:15:00|MTVS|1703747700|398.5321635618|398.5323572169|398.1751671803|398.1751671803
2023-12-28 07:30:00|MTVS|1703748600|398.1750987349|398.1750987349|397.45358476|397.4543409826
2023-12-28 07:45:00|MTVS|1703749500|397.4541024522|397.5102453287|397.0963963889|397.0963963889
2023-12-28 08:00:00|MTVS|1703750400|397.0963957937|397.3785563886|396.8231052597|397.3785563886
2023-12-28 08:15:00|MTVS|1703751300|397.3794087597|397.859377357|397.3748056868|397.859377354
2023-12-28 08:30:00|MTVS|1703752200|397.8594152942|399.2994029718|397.8594152942|399.2994029718
2023-12-28 08:45:00|MTVS|1703753100|399.2996761666|400.2302974371|399.2996761666|400.2302974371
2023-12-28 09:00:00|MTVS|1703754000|400.230298591|400.5355379036|400.230298591|400.4814815792
2023-12-28 09:15:00|MTVS|1703754900|400.4794054358|400.4794054358|399.7564172339|399.7564172339
2023-12-28 09:30:00|MTVS|1703755800|399.7564172339|399.7564172339|399.147145031|399.153823358
2023-12-28 09:45:00|MTVS|1703756700|399.1543395147|399.2374122585|399.1273562293|399.2193348456
2023-12-28 10:00:00|MTVS|1703757600|399.2193348456|399.2579988005|399.1028248765|399.2378721045
2023-12-28 10:15:00|MTVS|1703758500|399.2448644705|399.5977258366|399.2365508293|399.5977258366
2023-12-28 10:30:00|MTVS|1703759400|399.6005402912|400.1089415932|399.6005402912|400.1089415932
2023-12-28 10:45:00|MTVS|1703760300|400.112064117|400.3033816351|400.112064117|400.1981150104
2023-12-28 11:00:00|MTVS|1703761200|400.1985552278|400.7802271978|400.1985552278|400.7802271978
2023-12-28 11:15:00|MTVS|1703762100|400.782019633|401.1451012962|400.7800617393|401.1441983141
2023-12-28 11:30:00|MTVS|1703763000|401.1460232865|401.16510339|400.9406487349|400.957004849
2023-12-28 11:45:00|MTVS|1703763900|400.9577264741|401.2248030553|400.8636202962|401.2247854501
2023-12-28 12:00:00|MTVS|1703764800|401.224899036|401.2249755321|401.0551400249|401.0860329064
2023-12-28 12:15:00|MTVS|1703765700|401.0860331917|401.1466921981|400.9954986984|401.0059577175
2023-12-28 12:30:00|MTVS|1703766600|401.0052424121|401.147864748|400.6600755771|400.660121181
2023-12-28 12:45:00|MTVS|1703767500|400.6601208978|400.6601208978|397.3808965643|397.3808965643
2023-12-28 13:00:00|MTVS|1703768400|397.3798765602|397.3798765602|394.9842981867|394.9842981867
2023-12-28 13:15:00|MTVS|1703769300|394.9796181749|394.9796181749|393.1796621684|393.1797024477
2023-12-28 13:30:00|MTVS|1703770200|393.1797009503|393.1920796063|392.8743182892|392.9595914263
2023-12-28 13:45:00|MTVS|1703771100|392.9596143774|392.9596143774|392.2278200976|392.2278200976
2023-12-28 14:00:00|MTVS|1703772000|392.2274152769|392.230487196|391.5020172069|391.7604867619
2023-12-28 14:15:00|MTVS|1703772900|391.7610948991|393.7148939671|391.7610948991|391.7656462379
2023-12-28 14:30:00|MTVS|1703773800|391.7655332869|391.7655332869|388.3450260197|388.3450260197
2023-12-28 14:45:00|MTVS|1703774700|388.3442709411|388.3444113125|387.4482368867|387.4482368867
2023-12-28 15:00:00|MTVS|1703775600|387.4253204063|387.4253204063|386.433524631|386.433524631
2023-12-28 15:15:00|MTVS|1703776500|386.4335064566|386.4335064566|385.8130353499|385.8130353499
2023-12-28 15:30:00|MTVS|1703777400|385.8130353499|386.21061737|385.766512563|386.2004247318
2023-12-28 15:45:00|MTVS|1703778300|386.2002202362|387.0965450823|386.1016115569|387.0965450823
2023-12-28 16:00:00|MTVS|1703779200|387.12585461|387.9285980438|387.12585461|387.9276741831
2023-12-28 16:15:00|MTVS|1703780100|387.9283819261|387.9588689888|387.8550642347|387.9569119338
2023-12-28 16:30:00|MTVS|1703781000|387.9568646222|388.0306698864|387.1818086595|387.1855614101
2023-12-28 16:45:00|MTVS|1703781900|387.1855761939|387.348263954|387.1363531547|387.1867031149
2023-12-28 17:00:00|MTVS|1703782800|387.186795203|387.4060176851|387.1755789414|387.3837879178
2023-12-28 17:15:00|MTVS|1703783700|387.3854080278|387.8773631948|387.3824027639|387.8773631948
2023-12-28 17:30:00|MTVS|1703784600|387.8773607451|389.4330901877|387.8773607451|389.4330901877
2023-12-28 17:45:00|MTVS|1703785500|389.4330901877|390.299390715|389.4330901877|390.299390715
2023-12-28 18:00:00|MTVS|1703786400|390.2991182436|390.4263815711|390.0933951728|390.13077582
2023-12-28 18:15:00|MTVS|1703787300|390.13077582|390.2190415507|389.8848723766|389.8848723766
2023-12-28 18:30:00|MTVS|1703788200|389.8833456549|389.8833456549|389.1369678181|389.1369678181
2023-12-28 18:45:00|MTVS|1703789100|389.1369672595|389.1369994054|388.7006653978|388.7006653978
2023-12-28 19:00:00|MTVS|1703790000|388.7002185144|388.720114461|388.5415181248|388.6300489909
2023-12-28 19:15:00|MTVS|1703790900|388.6297999388|388.7504457455|388.5654182646|388.7504457455
2023-12-28 19:30:00|MTVS|1703791800|388.7506193776|389.5061781798|388.7506193776|389.5052606881
2023-12-28 19:45:00|MTVS|1703792700|389.5052611191|389.8004470921|389.4512435969|389.8004470921
2023-12-28 20:00:00|MTVS|1703793600|389.8217962706|390.0658054167|389.8217962706|390.0544772555
2023-12-28 20:15:00|MTVS|1703794500|390.0631958937|390.1105687701|389.5432800809|389.5432800809
2023-12-28 20:30:00|MTVS|1703795400|389.5425076729|389.5425076729|388.7318094834|388.7318094834
2023-12-28 20:45:00|MTVS|1703796300|388.7318094834|388.7318094834|388.1289658906|388.1309656452
2023-12-28 21:00:00|MTVS|1703797200|388.0742539112|388.0742539112|387.7749999073|387.7796812169
2023-12-28 21:15:00|MTVS|1703798100|387.7684131273|387.7691221526|387.2018477068|387.471752693
2023-12-28 21:30:00|MTVS|1703799000|387.4721597759|388.3415318917|387.4721597759|388.3415318917
2023-12-28 21:45:00|MTVS|1703799900|388.34156032|388.7739235425|388.34156032|388.4979767474
2023-12-28 22:00:00|MTVS|1703800800|388.4921939669|388.4937026561|387.8817123223|387.8817123223
2023-12-28 22:15:00|MTVS|1703801700|387.8816496465|387.885588078|387.4037152888|387.4108534495
2023-12-28 22:30:00|MTVS|1703802600|387.4106478371|387.4158686966|386.8149818147|386.8149818147
2023-12-28 22:45:00|MTVS|1703803500|386.8149441792|386.8149441792|386.3038760832|386.487875869
2023-12-28 23:00:00|MTVS|1703804400|386.4879150968|387.7842277321|386.4879150968|387.7842277321
2023-12-28 23:15:00|MTVS|1703805300|387.7842282624|388.8321971498|387.7842282624|388.8305427313
2023-12-28 23:30:00|MTVS|1703806200|388.833727223|389.550759106|388.833727223|389.550759106
2023-12-28 23:45:00|MTVS|1703807100|389.6886074052|390.3226281171|389.6886074052|390.3226281171
2023-12-29 00:00:00|MTVS|1703808000|390.32737044|391.5336706007|390.32737044|391.4388478806
2023-12-29 00:15:00|MTVS|1703808900|391.4389139118|391.6928849209|391.3340925446|391.692883204
2023-12-29 00:30:00|MTVS|1703809800|391.6928739935|392.9287341444|391.6928739935|392.9287341444
2023-12-29 00:45:00|MTVS|1703810700|392.9352778531|393.248729846|392.9352778531|393.1504610302
2023-12-29 01:00:00|MTVS|1703811600|393.1480017753|393.1664125089|390.4735271281|390.4743656595
2023-12-29 01:15:00|MTVS|1703812500|390.4735291364|390.4735291364|389.7558736649|389.7627445714
2023-12-29 01:30:00|MTVS|1703813400|389.7625249002|389.9364211529|388.5314501706|388.5619346904
2023-12-29 01:45:00|MTVS|1703814300|388.6492747871|388.6492747871|387.2645642529|387.2645642529
2023-12-29 02:00:00|MTVS|1703815200|387.2654723848|387.2654739319|386.9354230624|386.9381173624
2023-12-29 02:15:00|MTVS|1703816100|386.9363635931|387.0618711732|386.5914862099|386.5974416067
2023-12-29 02:30:00|MTVS|1703817000|386.5972422551|386.5972422551|386.0087316253|386.3151472067
2023-12-29 02:45:00|MTVS|1703817900|386.0995507356|388.2092959414|386.0988544003|388.2047351523
2023-12-29 03:00:00|MTVS|1703818800|388.214121591|389.8702839266|388.214121591|389.8702839266
2023-12-29 03:15:00|MTVS|1703819700|389.899935806|391.7382725069|389.899935806|391.7382725069
2023-12-29 03:30:00|MTVS|1703820600|391.7382788449|392.890950105|391.7382788449|392.890950105
2023-12-29 03:45:00|MTVS|1703821500|392.8999342787|394.3958295722|392.8999342787|394.3958295722
2023-12-29 04:00:00|MTVS|1703822400|394.3840756494|395.1330749875|394.3840756494|395.1291897624
2023-12-29 04:15:00|MTVS|1703823300|395.1334964842|395.5922903788|395.1198086522|395.4455006546
2023-12-29 04:30:00|MTVS|1703824200|395.445500031|395.5003209277|395.20614357|395.237360642
2023-12-29 04:45:00|MTVS|1703825100|395.2395226091|395.2539537021|395.0799218175|395.0799218175
2023-12-29 05:00:00|MTVS|1703826000|395.0787340726|395.1091187136|395.005472036|395.1086696559
2023-12-29 05:15:00|MTVS|1703826900|395.1086696559|395.9430680099|395.0456460231|395.7471860427
2023-12-29 05:30:00|MTVS|1703827800|395.7366181438|396.2268965209|395.7210586222|396.2134557925
2023-12-29 05:45:00|MTVS|1703828700|396.2134557925|396.3760965393|396.1197445501|396.3760965393
2023-12-29 06:00:00|MTVS|1703829600|396.3772335964|396.6668864207|396.3772335964|396.6668067166
2023-12-29 06:15:00|MTVS|1703830500|396.6699529177|398.1030724685|396.6699529177|398.1030724685
2023-12-29 06:30:00|MTVS|1703831400|398.1026353865|398.1646427617|398.0181781538|398.055091238
2023-12-29 06:45:00|MTVS|1703832300|398.055091238|398.2747541295|398.0525856741|398.0693230577
2023-12-29 07:00:00|MTVS|1703833200|398.0693230577|398.0916551768|397.8079237786|397.8150564557
2023-12-29 07:15:00|MTVS|1703834100|397.8149856954|397.8165176428|397.6323349585|397.6323349585
2023-12-29 07:30:00|MTVS|1703835000|397.6323346145|398.6269561855|397.5499304024|398.6269561855
2023-12-29 07:45:00|MTVS|1703835900|398.6272697473|398.7954432891|398.4194140253|398.434837826
2023-12-29 08:00:00|MTVS|1703836800|398.4436601938|398.4494438887|397.911314724|397.9115109862
2023-12-29 08:15:00|MTVS|1703837700|397.911366332|397.911366332|397.5689666856|397.60183222
2023-12-29 08:30:00|MTVS|1703838600|397.596995962|397.596995962|397.2776449481|397.2776449481
2023-12-29 08:45:00|MTVS|1703839500|397.2770342509|397.2770342509|396.4241405156|396.4241405156
2023-12-29 09:00:00|MTVS|1703840400|396.4017276838|397.1684775161|396.1695141887|397.1684775161
2023-12-29 09:15:00|MTVS|1703841300|397.192253989|397.9888076842|397.192253989|397.9888076842
2023-12-29 09:30:00|MTVS|1703842200|397.9888750641|399.0957775442|397.9888750641|399.0957775442
2023-12-29 09:45:00|MTVS|1703843100|399.0994826401|399.6502638603|399.0994826401|399.6502638603
2023-12-29 10:00:00|MTVS|1703844000|399.6502638603|400.15266674|399.6502638603|400.1513807136
2023-12-29 10:15:00|MTVS|1703844900|400.1526626644|400.4052033161|400.142377103|400.3424185442
2023-12-29 10:30:00|MTVS|1703845800|400.3423389465|400.4953633157|400.3422351613|400.4198895608
2023-12-29 10:45:00|MTVS|1703846700|400.4198895608|400.5823526762|400.4138561708|400.5768929529
2023-12-29 11:00:00|MTVS|1703847600|400.5767530629|400.6587927475|400.4525504025|400.5510992296
2023-12-29 11:15:00|MTVS|1703848500|400.5510991715|400.5866933136|400.2556106741|400.2556106741
2023-12-29 11:30:00|MTVS|1703849400|400.2555475559|400.6133410929|400.2551751972|400.6123757771
2023-12-29 11:45:00|MTVS|1703850300|400.6123757771|400.6165925199|400.2326197428|400.2326197428
2023-12-29 12:00:00|MTVS|1703851200|400.238256887|400.2527039636|399.954261508|399.9602148931
2023-12-29 12:15:00|MTVS|1703852100|399.9570187912|399.9997320657|399.9190316408|399.9545613568
2023-12-29 12:30:00|MTVS|1703853000|399.9545613568|399.9545613568|399.3184174671|399.3184174671
2023-12-29 12:45:00|MTVS|1703853900|399.317246438|399.317246438|398.1442233007|398.1442233007
2023-12-29 13:00:00|MTVS|1703854800|398.1338828075|398.1338828075|397.2839354763|397.2839354763
2023-12-29 13:15:00|MTVS|1703855700|397.2724059577|397.2724059577|396.491598292|396.491598292
2023-12-29 13:30:00|MTVS|1703856600|396.4906116323|396.4906116323|395.3945973631|395.3945973631
2023-12-29 13:45:00|MTVS|1703857500|395.3774666144|395.3774666144|395.1238471054|395.2429878041
2023-12-29 14:00:00|MTVS|1703858400|395.2474151958|396.2225440784|395.2473239595|396.221416595
2023-12-29 14:15:00|MTVS|1703859300|396.221416595|396.459666834|396.221416595|396.459666834
2023-12-29 14:30:00|MTVS|1703860200|396.4600353881|397.4122948255|396.4600353881|396.9809145135
2023-12-29 14:45:00|MTVS|1703861100|396.9812909524|397.3056096804|396.9806492303|397.3055372111
2023-12-29 15:00:00|MTVS|1703862000|397.307009679|397.5076794452|397.1491004425|397.5076792442
2023-12-29 15:15:00|MTVS|1703862900|397.5076792442|397.7409339062|397.5076792442|397.6984666877
2023-12-29 15:30:00|MTVS|1703863800|397.6984576224|397.6989700919|397.0279965468|397.0813847743
2023-12-29 15:45:00|MTVS|1703864700|397.0795999495|397.0879582644|395.7523567519|395.7523567519
2023-12-29 16:00:00|MTVS|1703865600|395.749135708|395.749135708|392.2684643461|392.2684643461
2023-12-29 16:15:00|MTVS|1703866500|392.2646501646|392.2646501646|389.8518983679|389.8518983679
2023-12-29 16:30:00|MTVS|1703867400|389.8464708235|389.8464708235|386.9472313415|386.9472313415
2023-12-29 16:45:00|MTVS|1703868300|386.9471631341|386.9471631341|386.1784738823|386.1784738823
2023-12-29 17:00:00|MTVS|1703869200|386.1760332773|386.3245966119|385.4010771139|385.4010771139
2023-12-29 17:15:00|MTVS|1703870100|385.3994921198|385.3994921198|383.6869378075|383.6869378075
2023-12-29 17:30:00|MTVS|1703871000|383.6853152632|383.7269760017|383.2136752624|383.5656022068
2023-12-29 17:45:00|MTVS|1703871900|383.5638339333|383.5658005672|382.6405117404|382.6405117404
2023-12-29 18:00:00|MTVS|1703872800|382.6334959822|382.6334959822|381.6641604851|381.6727239913
2023-12-29 18:15:00|MTVS|1703873700|381.6727755486|382.0019283024|381.5234797891|381.9957254034
2023-12-29 18:30:00|MTVS|1703874600|381.9957252271|382.1483945232|381.513125959|381.5882416723
2023-12-29 18:45:00|MTVS|1703875500|381.5885869676|382.0631414391|381.4083296997|381.6530576044
2023-12-29 19:00:00|MTVS|1703876400|381.6551762216|383.1228431556|381.6551762216|383.1228431556
2023-12-29 19:15:00|MTVS|1703877300|383.1264171689|384.4928822176|383.1264171689|384.449567991
2023-12-29 19:30:00|MTVS|1703878200|384.449567991|384.6252393113|384.4208775373|384.6225383834
2023-12-29 19:45:00|MTVS|1703879100|384.6233563046|384.7848922797|384.6043235685|384.7848628606
2023-12-29 20:00:00|MTVS|1703880000|384.7868336139|384.860835906|384.7550168441|384.8601374973
2023-12-29 20:15:00|MTVS|1703880900|384.8613705883|385.0230810642|384.8115727561|385.0047160109
2023-12-29 20:30:00|MTVS|1703881800|385.0047175336|385.0047177178|384.7189412185|384.7229190335
2023-12-29 20:45:00|MTVS|1703882700|384.723400813|385.1685946928|384.1679233627|384.1679233627
2023-12-29 21:00:00|MTVS|1703883600|384.1650802802|384.2976031492|384.1125807444|384.2532912133
2023-12-29 21:15:00|MTVS|1703884500|384.2513194263|384.2549590913|384.0693541954|384.1371697483
2023-12-29 21:30:00|MTVS|1703885400|384.1400536371|384.2978027848|384.074598172|384.2045194007
2023-12-29 21:45:00|MTVS|1703886300|384.2062582325|384.4303837006|384.1179966625|384.4283407933
2023-12-29 22:00:00|MTVS|1703887200|384.4273756874|384.4354644368|383.8691787637|383.8691787637
2023-12-29 22:15:00|MTVS|1703888100|383.8695508875|383.8695508875|382.2517499677|382.2517499677
2023-12-29 22:30:00|MTVS|1703889000|382.2406325945|382.2406325945|379.4256521683|379.4256528266
2023-12-29 22:45:00|MTVS|1703889900|379.4187502756|379.4192281663|379.2205750982|379.2513543933
2023-12-29 23:00:00|MTVS|1703890800|379.2534784045|379.2672132608|379.1146972793|379.1332155693
2023-12-29 23:15:00|MTVS|1703891700|379.1332153774|379.2442096807|378.9921577484|379.0726687626
2023-12-29 23:30:00|MTVS|1703892600|379.0725938429|381.4578590383|379.0725938429|381.4578590383
2023-12-29 23:45:00|MTVS|1703893500|381.4602556092|382.9283812719|381.4602556092|382.9283812719
2023-12-30 00:00:00|MTVS|1703894400|382.9273935654|383.6356407086|382.9273935654|383.6356407086
2023-12-30 00:15:00|MTVS|1703895300|383.6356407086|383.9408132202|383.6356407086|383.9408132202
2023-12-30 00:30:00|MTVS|1703896200|383.9472574552|384.3449886019|383.9472574552|384.3449886019
2023-12-30 00:45:00|MTVS|1703897100|384.3450562972|384.6322683311|384.3450562972|384.5401825071
2023-12-30 01:00:00|MTVS|1703898000|384.5401601171|384.5401601171|384.3986975398|384.4539412235
2023-12-30 01:15:00|MTVS|1703898900|384.4539412235|384.8169042102|384.4251755163|384.8169042102
2023-12-30 01:30:00|MTVS|1703899800|384.8169042102|385.0630738697|384.8154310254|385.0600819431
2023-12-30 01:45:00|MTVS|1703900700|385.0575817872|385.3774550337|385.0505878805|385.3774550337
2023-12-30 02:00:00|MTVS|1703901600|385.3808500071|385.4715938987|385.3262214027|385.445512238
2023-12-30 02:15:00|MTVS|1703902500|385.4460558017|385.6481527428|385.445056357|385.5144634819
2023-12-30 02:30:00|MTVS|1703903400|385.5144644986|385.5220838961|385.334914436|385.3373759913
2023-12-30 02:45:00|MTVS|1703904300|385.337379631|385.337379631|384.5311836901|384.5311836901
2023-12-30 03:00:00|MTVS|1703905200|384.5225145265|384.5225145265|382.7063604147|382.7063604147
2023-12-30 03:15:00|MTVS|1703906100|382.7028369564|382.7028369564|382.1048208719|382.1076180779
2023-12-30 03:30:00|MTVS|1703907000|382.1076173043|382.1076173043|380.8970608326|380.8970657667
2023-12-30 03:45:00|MTVS|1703907900|380.8970657667|380.8970657667|380.4842854964|380.4856587737
2023-12-30 04:00:00|MTVS|1703908800|380.4823308579|380.5937348931|380.407619487|380.5937348931
2023-12-30 04:15:00|MTVS|1703909700|380.5936744087|381.1553463647|380.5380124108|381.0435619279
2023-12-30 04:30:00|MTVS|1703910600|381.2067263921|381.6401205398|381.181461044|381.6401205398
2023-12-30 04:45:00|MTVS|1703911500|381.6401241378|382.2711815571|381.6401241378|382.2711815571
2023-12-30 05:00:00|MTVS|1703912400|382.2711815571|382.3857925242|382.2663077344|382.3857925242
2023-12-30 05:15:00|MTVS|1703913300|382.3863655503|382.4156898353|382.1314466118|382.1323274345
2023-12-30 05:30:00|MTVS|1703914200|382.2059672559|382.310853046|382.2059672559|382.2802694895
2023-12-30 05:45:00|MTVS|1703915100|382.2802694895|382.7158285959|382.2429240883|382.7151211576
2023-12-30 06:00:00|MTVS|1703916000|382.7152435546|383.139845777|382.7152435546|383.139845777
2023-12-30 06:15:00|MTVS|1703916900|383.1401462433|383.5448032788|383.1401462433|383.5445782039
2023-12-30 06:30:00|MTVS|1703917800|383.5445793067|383.7186052935|383.5445793067|383.7174295642
2023-12-30 06:45:00|MTVS|1703918700|383.7174295642|384.235360585|383.7174295642|384.0901171436
2023-12-30 07:00:00|MTVS|1703919600|384.0907056468|384.16315613|384.0753673901|384.1631559192
2023-12-30 07:15:00|MTVS|1703920500|384.1631559192|384.2015666905|384.1014490927|384.1014490927
2023-12-30 07:30:00|MTVS|1703921400|384.1014490927|384.3425971959|384.080124126|384.323858271
2023-12-30 07:45:00|MTVS|1703922300|384.3062284006|384.4420098552|384.1893301785|384.1893301785
2023-12-30 08:00:00|MTVS|1703923200|384.1893308617|384.1918342278|384.0800110254|384.0800110254
2023-12-30 08:15:00|MTVS|1703924100|384.0800114985|384.0842256374|383.6473316183|383.6473316183
2023-12-30 08:30:00|MTVS|1703925000|383.6473309692|383.6473309692|381.9657710533|381.9657710533
2023-12-30 08:45:00|MTVS|1703925900|381.9497047312|381.9497047312|380.4566550973|380.4566550973
2023-12-30 09:00:00|MTVS|1703926800|380.4566546994|380.4566546994|379.2050144594|379.2050144594
2023-12-30 09:15:00|MTVS|1703927700|379.2050135723|379.2050135723|378.5989554313|378.5989554313
2023-12-30 09:30:00|MTVS|1703928600|378.5989554313|378.5989554313|378.2352656607|378.2366709962
2023-12-30 09:45:00|MTVS|1703929500|378.2366708413|378.2366708413|377.6272898687|377.6272898687
2023-12-30 10:00:00|MTVS|1703930400|377.6272898687|377.6272898687|377.2731935974|377.4085800944
2023-12-30 10:15:00|MTVS|1703931300|377.4085808919|377.4560762457|377.0851628737|377.0900689651
2023-12-30 10:30:00|MTVS|1703932200|377.0901297461|377.1223829116|376.7431638747|376.7431638747
2023-12-30 10:45:00|MTVS|1703933100|376.7431638747|376.7811685458|376.311502455|376.7811685458
2023-12-30 11:00:00|MTVS|1703934000|376.782380568|378.0825207783|376.782380568|378.0825207783
2023-12-30 11:15:00|MTVS|1703934900|378.0825190587|378.4843481687|378.0825190587|378.4827735042
2023-12-30 11:30:00|MTVS|1703935800|378.4830990602|379.1074196617|378.4830990602|379.1074196617
2023-12-30 11:45:00|MTVS|1703936700|379.1074206076|379.2810015585|379.1074206076|379.2808086548
2023-12-30 12:00:00|MTVS|1703937600|379.2808086548|379.6661082568|379.2808086548|379.4370456444
2023-12-30 12:15:00|MTVS|1703938500|379.4371716379|380.3108193696|379.4371716379|380.3108193696
2023-12-30 12:30:00|MTVS|1703939400|380.3143530745|381.3793712977|380.3143530745|381.3793712977
2023-12-30 12:45:00|MTVS|1703940300|381.3793722555|382.1345523573|381.3793722555|382.1333124418
2023-12-30 13:00:00|MTVS|1703941200|382.1333143479|382.5821478037|382.1286860929|382.5821478037
2023-12-30 13:15:00|MTVS|1703942100|382.5828209302|383.1040181957|382.5789102676|383.0296974915
2023-12-30 13:30:00|MTVS|1703943000|383.0296808714|383.0447615036|381.8808647033|381.8808647033
2023-12-30 13:45:00|MTVS|1703943900|381.880858734|381.880858734|381.6625138406|381.7120172785
2023-12-30 14:00:00|MTVS|1703944800|381.7120167045|381.7444170158|381.690230055|381.7443289789
2023-12-30 14:15:00|MTVS|1703945700|381.7532126445|382.1126734006|381.7237845185|382.1102948725
2023-12-30 14:30:00|MTVS|1703946600|382.1142734892|382.8342977605|382.1142734892|382.8342977605
2023-12-30 14:45:00|MTVS|1703947500|382.8342982439|383.0593622539|382.8342982439|383.0593622539
2023-12-30 15:00:00|MTVS|1703948400|383.0593627731|383.5700234493|383.0593627731|383.5700234493
2023-12-30 15:15:00|MTVS|1703949300|383.5752458615|384.0153675852|383.5752458615|384.0153675852
2023-12-30 15:30:00|MTVS|1703950200|384.0153298175|384.2176156382|384.0153298175|384.2176156382
2023-12-30 15:45:00|MTVS|1703951100|384.2173791468|384.3530755122|384.2025736435|384.3525855736
2023-12-30 16:00:00|MTVS|1703952000|384.3525951905|384.7878304416|384.3525951905|384.7878304416
2023-12-30 16:15:00|MTVS|1703952900|384.7880829111|385.5017266123|384.7880829111|385.5017266123
2023-12-30 16:30:00|MTVS|1703953800|385.5044926205|386.2727120041|385.5044926205|386.2727120041
2023-12-30 16:45:00|MTVS|1703954700|386.2737397481|387.0039968107|386.2737397481|386.953527882
2023-12-30 17:00:00|MTVS|1703955600|386.9470893033|386.9470893033|386.7576585221|386.7576585221
2023-12-30 17:15:00|MTVS|1703956500|386.7583181601|386.7583181601|386.3545185526|386.3545185526
2023-12-30 17:30:00|MTVS|1703957400|386.3546678737|386.3546678737|385.9125618289|385.9154168734
2023-12-30 17:45:00|MTVS|1703958300|385.9154346305|386.1032869122|385.8942384906|386.098872136
2023-12-30 18:00:00|MTVS|1703959200|386.1006809662|386.2906008371|386.1006809662|386.2906008371
2023-12-30 18:15:00|MTVS|1703960100|386.290442776|386.478004218|386.2809472718|386.4712362198
2023-12-30 18:30:00|MTVS|1703961000|386.4709745218|386.5043122603|386.188810099|386.1922945906
2023-12-30 18:45:00|MTVS|1703961900|386.1777182771|386.1778259738|385.5396479316|385.5396479316
2023-12-30 19:00:00|MTVS|1703962800|385.5375683861|385.5375683861|385.230128365|385.2305600486
2023-12-30 19:15:00|MTVS|1703963700|385.2282164875|385.2282164875|384.902826074|384.9030478041
2023-12-30 19:30:00|MTVS|1703964600|384.9028262508|384.9028889267|384.583809151|384.5839157301
2023-12-30 19:45:00|MTVS|1703965500|384.5691489116|384.6236125683|384.4445656399|384.6236125683
2023-12-30 20:00:00|MTVS|1703966400|384.6239419435|385.1651686501|384.6239419435|385.1633938742
2023-12-30 20:15:00|MTVS|1703967300|385.163649839|386.0851798599|385.163649839|386.0851560259
2023-12-30 20:30:00|MTVS|1703968200|386.0851579737|387.0917926788|386.0850262104|387.0917926788
2023-12-30 20:45:00|MTVS|1703969100|387.1123134196|387.2838642314|386.9515970636|386.9515970636
2023-12-30 21:00:00|MTVS|1703970000|386.9516749249|386.9518532108|386.718193505|386.7400535677
2023-12-30 21:15:00|MTVS|1703970900|386.7404312983|386.8691565124|386.6594891515|386.683813485
2023-12-30 21:30:00|MTVS|1703971800|386.6838201561|386.6838201561|386.4152344442|386.4757740101
2023-12-30 21:45:00|MTVS|1703972700|386.4750805674|386.4750805674|386.2072778826|386.2072778826
2023-12-30 22:00:00|MTVS|1703973600|386.2077576894|386.385060599|386.2077576358|386.3269808483
2023-12-30 22:15:00|MTVS|1703974500|386.3269806813|386.4423006056|386.3053238473|386.4386971067
2023-12-30 22:30:00|MTVS|1703975400|386.4386966286|386.4435202186|386.3421243155|386.3461329034
2023-12-30 22:45:00|MTVS|1703976300|386.3461313626|386.4635477371|386.2344486754|386.3939592797
2023-12-30 23:00:00|MTVS|1703977200|386.3929877846|386.4222412729|385.3667868161|385.4167985894
2023-12-30 23:15:00|MTVS|1703978100|385.4167969331|385.6123837007|385.2323287589|385.2448905792
2023-12-30 23:30:00|MTVS|1703979000|385.2447828728|385.2447828728|384.8623744797|384.8941198064
2023-12-30 23:45:00|MTVS|1703979900|384.8941198064|384.9261017386|384.7543169885|384.9112202782
2023-12-31 00:00:00|MTVS|1703980800|384.9114127859|385.4155943797|384.8906208894|385.3523006735
2023-12-31 00:15:00|MTVS|1703981700|385.3523006735|385.3609796125|384.8457987482|384.8458756277
2023-12-31 00:30:00|MTVS|1703982600|384.8458731572|385.0088902162|384.8335554314|384.9272655568
2023-12-31 00:45:00|MTVS|1703983500|384.9272647568|385.6312020512|384.9272647425|385.6312020512
2023-12-31 01:00:00|MTVS|1703984400|385.6312020512|386.417475593|385.6312020512|386.417475593
2023-12-31 01:15:00|MTVS|1703985300|386.4177372119|387.0927676586|386.4177372119|387.0927676586
2023-12-31 01:30:00|MTVS|1703986200|387.0927817991|387.4235273406|387.0927817991|387.3744223492
2023-12-31 01:45:00|MTVS|1703987100|387.3744223492|387.4332565019|387.2131619694|387.2131619694
2023-12-31 02:00:00|MTVS|1703988000|387.2082873928|387.2082873928|386.8362775424|386.8775613647
2023-12-31 02:15:00|MTVS|1703988900|386.8779167679|386.8779167679|385.4835475243|385.4835475243
2023-12-31 02:30:00|MTVS|1703989800|385.4835439805|385.4835439805|385.185379601|385.2101068685
2023-12-31 02:45:00|MTVS|1703990700|385.2101068685|385.2101068685|384.734107248|384.734107248
2023-12-31 03:00:00|MTVS|1703991600|384.7341073096|384.7544187414|383.1839137543|383.1839137894
2023-12-31 03:15:00|MTVS|1703992500|383.1831658597|383.1831658597|382.6684463006|382.6684463006
2023-12-31 03:30:00|MTVS|1703993400|382.6680486002|382.6680486002|382.1060802476|382.1408307605
2023-12-31 03:45:00|MTVS|1703994300|382.140610352|382.140610352|381.4670938744|381.4670938744
2023-12-31 04:00:00|MTVS|1703995200|381.4670937721|381.8356503875|381.3699446941|381.8356503875
2023-12-31 04:15:00|MTVS|1703996100|381.8356751555|381.9695990178|381.7853403024|381.9695990178
2023-12-31 04:30:00|MTVS|1703997000|381.9701631804|383.2655449771|381.9701631804|383.2655449771
2023-12-31 04:45:00|MTVS|1703997900|383.2680372625|385.4055620785|383.2680372625|385.4055620785
2023-12-31 05:00:00|MTVS|1703998800|385.4055623532|385.8345745666|385.3208382911|385.8345745666
2023-12-31 05:15:00|MTVS|1703999700|385.8350744535|385.9985207936|385.8344921361|385.9985207936
2023-12-31 05:30:00|MTVS|1704000600|385.9985207936|386.0366399476|385.6918390227|385.6918390227
2023-12-31 05:45:00|MTVS|1704001500|385.6918390227|385.6923947696|385.07636604|385.0799742052
2023-12-31 06:00:00|MTVS|1704002400|385.0799283938|385.0975561751|385.0467861157|385.0608359289
2023-12-31 06:15:00|MTVS|1704003300|385.0608026771|385.0608026771|384.754095491|384.7541532372
2023-12-31 06:30:00|MTVS|1704004200|384.7541532372|384.885574754|384.7496063538|384.8770735888
2023-12-31 06:45:00|MTVS|1704005100|384.8770732994|385.3664738747|384.8770732994|385.3664738747
2023-12-31 07:00:00|MTVS|1704006000|385.3681972289|385.8789281785|385.3681972289|385.8789281785
2023-12-31 07:15:00|MTVS|1704006900|385.8789281785|386.312208282|385.8789281785|386.312208282
2023-12-31 07:30:00|MTVS|1704007800|386.312275108|386.7081635322|386.312275108|386.7081635322
2023-12-31 07:45:00|MTVS|1704008700|386.7083531127|388.1893746514|386.7083531127|388.1893746514
2023-12-31 08:00:00|MTVS|1704009600|388.1897830009|388.7460041773|388.1897830009|388.7436484205
2023-12-31 08:15:00|MTVS|1704010500|388.7436484205|389.0830725703|388.7436484205|389.0657603415
2023-12-31 08:30:00|MTVS|1704011400|389.0664794301|389.3355319856|389.0664730614|389.3352887468
2023-12-31 08:45:00|MTVS|1704012300|389.3388276076|389.370257791|388.5202823063|388.5202823063
2023-12-31 09:00:00|MTVS|1704013200|388.5202695728|388.5202695728|388.32414281|388.32414281
2023-12-31 09:15:00|MTVS|1704014100|388.326556109|388.5632332478|388.326556109|388.5210661756
2023-12-31 09:30:00|MTVS|1704015000|388.5210639581|388.880898614|388.4707515556|388.880898614
2023-12-31 09:45:00|MTVS|1704015900|388.8820099721|389.4450308328|388.8820099721|389.4450308328
2023-12-31 10:00:00|MTVS|1704016800|389.4450341259|389.8389404314|389.4450341259|389.8389404314
2023-12-31 10:15:00|MTVS|1704017700|389.8389404314|390.0603644856|389.8389404314|390.0423878743
2023-12-31 10:30:00|MTVS|1704018600|390.0423880349|390.1450815978|390.0113529467|390.0113529467
2023-12-31 10:45:00|MTVS|1704019500|390.0113529467|390.015819737|389.708825512|389.714110823
2023-12-31 11:00:00|MTVS|1704020400|389.7166218544|390.0471802238|389.6914903442|390.0460106184
2023-12-31 11:15:00|MTVS|1704021300|390.046011192|390.277578394|390.0331097105|390.2234141896
2023-12-31 11:30:00|MTVS|1704022200|390.2234299625|390.4045153549|390.2234299625|390.3958332901
2023-12-31 11:45:00|MTVS|1704023100|390.3958072951|390.553224413|390.3246292938|390.3296599102
2023-12-31 12:00:00|MTVS|1704024000|390.3215968682|390.4895072556|390.261545762|390.2684577735
2023-12-31 12:15:00|MTVS|1704024900|390.2684577735|390.2684577735|389.5759738868|389.6044315759
2023-12-31 12:30:00|MTVS|1704025800|389.6048323815|389.9453776941|389.6010468003|389.944248445
2023-12-31 12:45:00|MTVS|1704026700|389.9442508625|390.1879268574|389.9283840107|390.1862338355
2023-12-31 13:00:00|MTVS|1704027600|390.1862338355|390.2465159386|389.6172710969|389.6172710969
2023-12-31 13:15:00|MTVS|1704028500|389.6172720219|389.6172720219|389.4357532259|389.4422821324
2023-12-31 13:30:00|MTVS|1704029400|389.4413462372|389.4423305282|389.1739735459|389.1739735459
2023-12-31 13:45:00|MTVS|1704030300|389.1738715678|389.1745476777|388.950655661|388.9762488187
2023-12-31 14:00:00|MTVS|1704031200|388.9762449263|389.7252482521|388.9519781305|389.7252482521
2023-12-31 14:15:00|MTVS|1704032100|389.7252487585|390.4841323881|389.7252487585|390.4841323881
2023-12-31 14:30:00|MTVS|1704033000|390.4841634132|390.7353455969|390.4838723593|390.7337870011
2023-12-31 14:45:00|MTVS|1704033900|390.7337870011|391.0761017317|390.7337870011|391.0759329054
2023-12-31 15:00:00|MTVS|1704034800|391.0780157393|391.0836976575|391.0066883179|391.0066889123
2023-12-31 15:15:00|MTVS|1704035700|391.0065357517|391.2409950816|391.0065357517|391.17872143
2023-12-31 15:30:00|MTVS|1704036600|391.1875936268|391.5894737858|391.1778639676|391.5894737858
2023-12-31 15:45:00|MTVS|1704037500|391.590232062|391.6875810752|391.5855923496|391.6260355165
2023-12-31 16:00:00|MTVS|1704038400|391.6266519901|392.0083608177|391.6161231404|391.9932369592
2023-12-31 16:15:00|MTVS|1704039300|391.9959323507|392.5816223658|391.9951681462|392.5638714356
2023-12-31 16:30:00|MTVS|1704040200|392.5537683071|392.6388439613|392.494922094|392.5414833609
2023-12-31 16:45:00|MTVS|1704041100|392.5437010435|392.8480238982|392.5437010435|392.8480238982
2023-12-31 17:00:00|MTVS|1704042000|392.8677825347|393.1763038803|392.8642853447|393.1763038803
2023-12-31 17:15:00|MTVS|1704042900|393.1764714548|393.2694091612|393.10475851|393.2410469504
2023-12-31 17:30:00|MTVS|1704043800|393.2410471554|393.5707098579|393.2410471554|393.4713523709
2023-12-31 17:45:00|MTVS|1704044700|393.4713951364|393.4713951364|393.1997238599|393.21043989
2023-12-31 18:00:00|MTVS|1704045600|393.2011935055|393.2868866602|393.1918243486|393.215127091
2023-12-31 18:15:00|MTVS|1704046500|393.2151277723|393.2662087488|392.9035415529|392.9035418381
2023-12-31 18:30:00|MTVS|1704047400|392.9021005441|392.9021005441|392.5380104424|392.5783764891
2023-12-31 18:45:00|MTVS|1704048300|392.5765761971|392.6946316092|392.5704313989|392.6881077116
2023-12-31 19:00:00|MTVS|1704049200|392.6884534539|392.6885420765|392.47319081|392.4867656792
2023-12-31 19:15:00|MTVS|1704050100|392.48658115|392.5948390434|392.407009297|392.5948390434
2023-12-31 19:30:00|MTVS|1704051000|392.5951344318|392.7257270904|392.5951344318|392.7257270904
2023-12-31 19:45:00|MTVS|1704051900|392.7273779347|392.9542394258|392.7175791288|392.9067102809
2023-12-31 20:00:00|MTVS|1704052800|392.906253058|392.9065222603|392.824782957|392.8695390438
2023-12-31 20:15:00|MTVS|1704053700|392.8696185167|392.8760537696|392.0496688315|392.0496688315
2023-12-31 20:30:00|MTVS|1704054600|392.0500957482|392.0500957482|391.3292553048|391.3292553048
2023-12-31 20:45:00|MTVS|1704055500|391.3290504225|391.3290504225|390.3621679073|390.3621679073
2023-12-31 21:00:00|MTVS|1704056400|390.3621677914|390.3621677914|389.9480324343|389.9480324343
2023-12-31 21:15:00|MTVS|1704057300|389.948032046|389.948032046|389.7080039589|389.7757323207
2023-12-31 21:30:00|MTVS|1704058200|389.7738940333|389.8230564585|389.1205036108|389.1206881998
2023-12-31 21:45:00|MTVS|1704059100|389.130367235|390.2934700877|388.9525425926|390.2934700877
2023-12-31 22:00:00|MTVS|1704060000|390.2934704742|391.0061689455|390.2850686667|391.0060747929
2023-12-31 22:15:00|MTVS|1704060900|391.0046655912|391.2119574147|390.9710705103|391.1860353006
2023-12-31 22:30:00|MTVS|1704061800|391.1859890307|391.1859890307|390.2151394815|390.2161488946
2023-12-31 22:45:00|MTVS|1704062700|390.2098344529|390.2098344529|388.659864225|388.659864225
2023-12-31 23:00:00|MTVS|1704063600|388.6596187622|388.6596187622|381.6859258846|381.6859258846
2023-12-31 23:15:00|MTVS|1704064500|381.6840057537|381.6852096126|381.4266588589|381.4266588589
2023-12-31 23:30:00|MTVS|1704065400|381.4204580451|381.4216743583|380.8754679123|380.8756727694
2023-12-31 23:45:00|MTVS|1704066300|380.8756723257|380.8756723257|379.8132615783|379.8150821227
2024-01-01 00:00:00|MTVS|1704067200|379.8149831953|382.2988086251|379.3443482664|382.2986245496
2024-01-01 00:15:00|MTVS|1704068100|382.3030640555|382.951652322|382.3030640555|382.951652322
2024-01-01 00:30:00|MTVS|1704069000|382.9516802381|384.1408129508|382.9516802381|384.1408129508
2024-01-01 00:45:00|MTVS|1704069900|384.141445793|384.3591520108|384.0534003606|384.3143671619
2024-01-01 01:00:00|MTVS|1704070800|384.3143671619|384.57327314|384.3143671619|384.5488867055
2024-01-01 01:15:00|MTVS|1704071700|384.5488867055|384.6757199787|384.2700654011|384.2703776906
2024-01-01 01:30:00|MTVS|1704072600|384.2703960667|384.2703964692|384.0192140588|384.2131786288
2024-01-01 01:45:00|MTVS|1704073500|384.2131786288|385.1932111303|384.2131786288|385.192518623
2024-01-01 02:00:00|MTVS|1704074400|385.1934837286|385.5252154802|385.1934009668|385.5252154802
2024-01-01 02:15:00|MTVS|1704075300|385.526245765|385.8884986973|385.526245765|385.8884986973
2024-01-01 02:30:00|MTVS|1704076200|385.8884993166|386.0899906926|385.887808665|386.0883231565
2024-01-01 02:45:00|MTVS|1704077100|386.0883252175|386.3143394293|386.0883232479|386.2884052674
2024-01-01 03:00:00|MTVS|1704078000|386.2884606999|386.4815924929|386.2734417072|386.4815924929
2024-01-01 03:15:00|MTVS|1704078900|386.4838270134|386.9383395733|386.4831473105|386.7679852468
2024-01-01 03:30:00|MTVS|1704079800|386.7679836826|386.7688569009|385.6167531745|385.6173550338
2024-01-01 03:45:00|MTVS|1704080700|385.6173550338|385.6231350429|385.0726393131|385.0726393131
2024-01-01 04:00:00|MTVS|1704081600|385.0726337492|385.0891135828|384.6553973737|384.6606525153
2024-01-01 04:15:00|MTVS|1704082500|384.6602374754|384.6602374754|384.2860136483|384.2860136483
2024-01-01 04:30:00|MTVS|1704083400|384.2860135595|384.2860135595|382.7446009782|382.7446009782
2024-01-01 04:45:00|MTVS|1704084300|382.7441369045|382.7444923627|382.353845562|382.353845562
2024-01-01 05:00:00|MTVS|1704085200|382.3538411403|382.4409538686|382.1625171247|382.1659399416
2024-01-01 05:15:00|MTVS|1704086100|382.165625974|382.3737372159|381.8827440895|382.3737372159
2024-01-01 05:30:00|MTVS|1704087000|382.3737956071|385.6677697761|382.3737956071|385.6266903354
2024-01-01 05:45:00|MTVS|1704087900|385.5759148841|385.645073326|385.4757493591|385.5499725975
2024-01-01 06:00:00|MTVS|1704088800|385.5499725975|385.6688878659|385.0411013111|385.0460361662
2024-01-01 06:15:00|MTVS|1704089700|385.0460364375|385.0460364375|384.7109717826|384.7189802732
2024-01-01 06:30:00|MTVS|1704090600|384.7188834489|384.7188963915|381.8548577156|381.8548577156
2024-01-01 06:45:00|MTVS|1704091500|381.5388262448|381.5388262448|380.5368382335|380.5436334816
2024-01-01 07:00:00|MTVS|1704092400|380.5436333656|381.0885585825|380.512798861|381.0885585825
2024-01-01 07:15:00|MTVS|1704093300|381.0885585825|381.2804678268|381.0885585825|381.2769638458
2024-01-01 07:30:00|MTVS|1704094200|381.2770799503|381.3882082206|380.9496925528|380.9496925528
2024-01-01 07:45:00|MTVS|1704095100|380.9496925528|381.0273322431|380.5615987263|380.6875804973
2024-01-01 08:00:00|MTVS|1704096000|380.6875804973|380.6875804973|380.3621120685|380.3621260542
2024-01-01 08:15:00|MTVS|1704096900|380.3621260542|380.3810186397|380.1990856025|380.1990870066
2024-01-01 08:30:00|MTVS|1704097800|380.1990861145|380.1990874375|380.1060798108|380.1960103037
2024-01-01 08:45:00|MTVS|1704098700|380.1960103037|380.3228650531|380.1647582573|380.2761137259
2024-01-01 09:00:00|MTVS|1704099600|380.2778862641|380.2961755422|380.1203108341|380.1243237178
2024-01-01 09:15:00|MTVS|1704100500|380.1287090234|380.139984705|380.0173295716|380.0173295716
2024-01-01 09:30:00|MTVS|1704101400|380.0173289633|380.1484642827|380.0106923177|380.1484642827
2024-01-01 09:45:00|MTVS|1704102300|380.1670129838|380.8189857812|380.1670129838|380.8146763601
2024-01-01 10:00:00|MTVS|1704103200|380.8331498683|381.5269657414|380.8331498683|381.5269657414
2024-01-01 10:15:00|MTVS|1704104100|381.5333470214|381.9362229175|381.5333470214|381.9362229175
2024-01-01 10:30:00|MTVS|1704105000|381.9362241662|382.2994308191|381.9362241662|382.2994308191
2024-01-01 10:45:00|MTVS|1704105900|382.3025724859|382.3765344371|382.2463012228|382.2484799733
2024-01-01 11:00:00|MTVS|1704106800|382.2858942638|382.3988998278|382.2858942638|382.3988482859
2024-01-01 11:15:00|MTVS|1704107700|382.3988479417|382.5454555981|382.3787416336|382.4367020662
2024-01-01 11:30:00|MTVS|1704108600|382.4368126085|382.530654664|382.4226736414|382.5280590012
2024-01-01 11:45:00|MTVS|1704109500|382.5248765431|382.6934788551|382.5235255685|382.6364421026
2024-01-01 12:00:00|MTVS|1704110400|382.6364479991|382.6597099547|382.6164725218|382.6597092529
2024-01-01 12:15:00|MTVS|1704111300|382.6597077486|382.9207300361|382.6463629176|382.8967281371
2024-01-01 12:30:00|MTVS|1704112200|382.8964940125|383.1504148478|382.8964940125|383.1504148478
2024-01-01 12:45:00|MTVS|1704113100|383.1683360918|383.6300161737|383.1683360918|383.6300161737
2024-01-01 13:00:00|MTVS|1704114000|383.644045257|384.1796611478|383.644045257|384.1796611478
2024-01-01 13:15:00|MTVS|1704114900|384.179670224|384.5688186462|384.179670224|384.5688186462
2024-01-01 13:30:00|MTVS|1704115800|384.5688186462|384.9368922571|384.5688186462|384.9368922571
2024-01-01 13:45:00|MTVS|1704116700|384.9368933278|385.4302942583|384.9368933278|385.4261804864
2024-01-01 14:00:00|MTVS|1704117600|385.426165412|385.6413320136|385.4258596037|385.6413320136
2024-01-01 14:15:00|MTVS|1704118500|385.6413320136|385.6691861884|385.3642219685|385.3642219685
2024-01-01 14:30:00|MTVS|1704119400|385.3642221238|385.4035224877|385.3220896034|385.3220896034
2024-01-01 14:45:00|MTVS|1704120300|385.3220896034|385.3220896034|385.1286459366|385.1286459366
2024-01-01 15:00:00|MTVS|1704121200|385.1286456692|385.1286456692|384.5939613129|384.5939613129
2024-01-01 15:15:00|MTVS|1704122100|384.592926424|384.8201809024|384.484142459|384.7881067249
2024-01-01 15:30:00|MTVS|1704123000|384.7881067249|384.9599638352|384.7342426291|384.9593443125
2024-01-01 15:45:00|MTVS|1704123900|384.9592371225|385.0884709998|384.9592371225|385.0884709998
2024-01-01 16:00:00|MTVS|1704124800|385.0884798233|386.2288708043|385.0884798233|386.2288708043
2024-01-01 16:15:00|MTVS|1704125700|386.2314905506|386.9292899806|386.2314905506|386.9292899806
2024-01-01 16:30:00|MTVS|1704126600|386.9297165645|387.1916527432|386.9297165645|387.1732258135
2024-01-01 16:45:00|MTVS|1704127500|387.1799379743|387.8106242178|387.1799283275|387.8094799313
2024-01-01 17:00:00|MTVS|1704128400|387.8345123938|388.8138779022|387.8345123938|388.8083156372
2024-01-01 17:15:00|MTVS|1704129300|388.8411153651|389.1189038366|388.8396938353|389.116895664
2024-01-01 17:30:00|MTVS|1704130200|389.1169019983|389.4811648194|389.0925541071|389.480271428
2024-01-01 17:45:00|MTVS|1704131100|389.4854787512|389.53714321|389.087515762|389.1077415722
2024-01-01 18:00:00|MTVS|1704132000|389.1727667724|389.203599692|389.0473629549|389.1371829901
2024-01-01 18:15:00|MTVS|1704132900|389.1531572665|389.6496825875|389.1525063048|389.6495592526
2024-01-01 18:30:00|MTVS|1704133800|389.6544365606|391.2253970808|389.6544365606|391.2252066192
2024-01-01 18:45:00|MTVS|1704134700|391.225206618|393.0948985883|391.225206618|393.0948985883
2024-01-01 19:00:00|MTVS|1704135600|393.0850867527|393.5492865646|393.0397136885|393.5492865646
2024-01-01 19:15:00|MTVS|1704136500|393.5445686523|393.8465176734|393.5445686523|393.84650252
2024-01-01 19:30:00|MTVS|1704137400|393.8476514323|394.1260830646|393.8476514323|394.0998513126
2024-01-01 19:45:00|MTVS|1704138300|394.0998514145|394.3533086258|394.0748253201|394.3353858523
2024-01-01 20:00:00|MTVS|1704139200|394.3396766904|394.7272399851|394.3396766904|394.7272399851
2024-01-01 20:15:00|MTVS|1704140100|394.7359866303|395.3178652378|394.7359866303|395.3148034786
2024-01-01 20:30:00|MTVS|1704141000|395.3163577733|395.7613111944|395.3163577733|395.7613111944
2024-01-01 20:45:00|MTVS|1704141900|395.7613117029|395.9642916063|395.7613117029|395.9169000485
2024-01-01 21:00:00|MTVS|1704142800|395.919110788|396.1691846951|395.9186573473|396.1680902228
2024-01-01 21:15:00|MTVS|1704143700|396.1680902228|396.1874325093|395.4959178613|395.4959178613
2024-01-01 21:30:00|MTVS|1704144600|395.4933174205|395.4933174205|395.0802198926|395.0802198926
2024-01-01 21:45:00|MTVS|1704145500|395.0802198756|395.0802198756|394.5594356826|394.5594356826
2024-01-01 22:00:00|MTVS|1704146400|394.5419783216|394.5419783216|394.1839350036|394.1857232954
2024-01-01 22:15:00|MTVS|1704147300|394.1861930242|394.2268187879|394.0571612028|394.1681978915
2024-01-01 22:30:00|MTVS|1704148200|394.1683212394|394.1902219464|394.0361005021|394.1081438462
2024-01-01 22:45:00|MTVS|1704149100|394.1081437764|394.3565849393|394.1081437764|394.3565849393
2024-01-01 23:00:00|MTVS|1704150000|394.3566762793|394.8449315422|394.3566762793|394.8449315422
2024-01-01 23:15:00|MTVS|1704150900|394.8454854175|395.0717648827|394.8454854175|395.0670674896
2024-01-01 23:30:00|MTVS|1704151800|395.0670594183|395.8324474372|395.0461931721|395.8324474372
2024-01-01 23:45:00|MTVS|1704152700|395.8325413702|397.0928724851|395.8325413702|397.0928724851
2024-01-02 00:00:00|MTVS|1704153600|397.0928724851|397.8023428349|397.0928724851|397.8023428349
2024-01-02 00:15:00|MTVS|1704154500|397.802887112|398.0721674962|397.802887112|398.0567178332
2024-01-02 00:30:00|MTVS|1704155400|398.0563637932|398.3700060921|398.0363831698|398.3591801185
2024-01-02 00:45:00|MTVS|1704156300|398.3592857344|398.598081323|398.3592857344|398.598081323
2024-01-02 01:00:00|MTVS|1704157200|398.5999344535|399.4000553336|398.5999344535|399.4000553336
2024-01-02 01:15:00|MTVS|1704158100|399.4001774875|401.4171389362|399.4001774875|401.4171389362
2024-01-02 01:30:00|MTVS|1704159000|401.4153229465|402.9395925528|401.4153229465|402.9395925528
2024-01-02 01:45:00|MTVS|1704159900|402.9399876302|403.2920101599|402.9399876302|403.2920101599
2024-01-02 02:00:00|MTVS|1704160800|403.2922643479|403.3567051091|403.1399748662|403.2204920447
2024-01-02 02:15:00|MTVS|1704161700|403.2204920447|403.2662957388|402.9096799786|402.9935045907
2024-01-02 02:30:00|MTVS|1704162600|402.9980093635|403.0206246032|402.3413601831|402.3413601831
2024-01-02 02:45:00|MTVS|1704163500|402.3406683314|402.3406683314|402.1920474635|402.2372755276
2024-01-02 03:00:00|MTVS|1704164400|402.2372755276|402.9377119731|402.2372755276|402.8866382432
2024-01-02 03:15:00|MTVS|1704165300|402.8866382432|403.1658637459|402.8866382432|403.057224931
2024-01-02 03:30:00|MTVS|1704166200|403.0569246846|403.3012993195|403.0539699827|403.1398270554
2024-01-02 03:45:00|MTVS|1704167100|403.1395829223|403.1567323703|402.9408135916|402.9408135916
2024-01-02 04:00:00|MTVS|1704168000|402.9409909155|402.9521922114|402.82254149|402.82254149
2024-01-02 04:15:00|MTVS|1704168900|402.8227386855|402.8227386855|402.3524526866|402.3948386135
2024-01-02 04:30:00|MTVS|1704169800|402.3929488644|402.4979965107|402.3442889677|402.4836295213
2024-01-02 04:45:00|MTVS|1704170700|402.4836292306|402.7546452334|402.4588093046|402.6961138509
2024-01-02 05:00:00|MTVS|1704171600|402.6961137616|402.9025963439|402.6884424194|402.8450786539
2024-01-02 05:15:00|MTVS|1704172500|402.8771677067|403.0834147466|402.8698948485|403.0834147466
2024-01-02 05:30:00|MTVS|1704173400|403.086096338|403.3076833318|403.0776134203|403.2836347164
2024-01-02 05:45:00|MTVS|1704174300|403.2836347164|403.3424731115|403.1968152978|403.1972556679
2024-01-02 06:00:00|MTVS|1704175200|403.1957678202|403.2199128315|402.7244431155|402.7267016122
2024-01-02 06:15:00|MTVS|1704176100|402.7423339146|402.7582037796|402.3034335474|402.303560294
2024-01-02 06:30:00|MTVS|1704177000|402.3035600107|402.3035600107|401.5814666326|401.6168670576
2024-01-02 06:45:00|MTVS|1704177900|401.6168670576|401.6331448548|401.4202098815|401.4202098815
2024-01-02 07:00:00|MTVS|1704178800|401.4201890494|401.5006390413|401.3392568082|401.3392568082
2024-01-02 07:15:00|MTVS|1704179700|401.3393047576|401.3434052888|401.2428440596|401.3345890464
2024-01-02 07:30:00|MTVS|1704180600|401.3345890464|401.7483869943|401.3343847887|401.6952151011
2024-01-02 07:45:00|MTVS|1704181500|401.6973760284|401.7609162993|401.6973746491|401.7389863348
2024-01-02 08:00:00|MTVS|1704182400|401.7390277383|401.7577334824|401.6954222678|401.6975329969
2024-01-02 08:15:00|MTVS|1704183300|401.6975329969|401.8695176404|401.6915647602|401.818429736
2024-01-02 08:30:00|MTVS|1704184200|401.815374706|402.6720428532|401.8148864398|402.6672578246
2024-01-02 08:41:00|MTVS|1704184860|402.6589450186|402.8937485946|402.6551893787|402.8937485946