2022-05-18 20:00:00|MTVS|1652904000|1000|1000|1000|1000
2022-05-18 21:00:00|MTVS|1652907600|1000.022196|1001.107657|992.614329|992.614329
2022-05-18 22:00:00|MTVS|1652911200|992.596569|992.60647|988.097731|988.097731
2022-05-18 23:00:00|MTVS|1652914800|988.090196|988.090196|985.44496|987.744833
2022-05-19 00:00:00|MTVS|1652918400|987.764942|988.932517|967.50014|967.50014
2022-05-19 01:00:00|MTVS|1652922000|967.484059|972.890456|966.523139|972.890456
2022-05-19 02:00:00|MTVS|1652925600|972.887887|975.104391|957.134834|957.134834
2022-05-19 03:00:00|MTVS|1652929200|957.090258|957.090258|937.92295|939.513058
2022-05-19 04:00:00|MTVS|1652932800|939.514908|967.206055|939.514908|967.206055
2022-05-19 05:00:00|MTVS|1652936400|967.215554|972.271403|967.215554|969.797337
2022-05-19 06:00:00|MTVS|1652940000|969.795161|969.795822|949.811894|949.811894
2022-05-19 07:00:00|MTVS|1652943600|949.811821|966.393953|948.496467|966.393953
2022-05-19 08:00:00|MTVS|1652947200|966.400246|970.713767|961.690066|961.690066
2022-05-19 09:00:00|MTVS|1652950800|961.664897|961.664897|943.067886|943.067886
2022-05-19 10:00:00|MTVS|1652954400|943.044035|943.044035|931.49295|931.555135
2022-05-19 11:00:00|MTVS|1652958000|931.55755|935.523653|930.179915|935.523653
2022-05-19 12:00:00|MTVS|1652961600|935.525509|951.0496|935.018664|951.0496
2022-05-19 13:00:00|MTVS|1652965200|951.056964|962.370736|951.056964|960.721964
2022-05-19 14:00:00|MTVS|1652968800|960.718377|981.328614|960.079097|979.769058
2022-05-19 15:00:00|MTVS|1652972400|979.770369|998.317555|979.755475|998.317555
2022-05-19 16:00:00|MTVS|1652976000|998.43402|1036.888115|998.43402|1036.888115
2022-05-19 17:00:00|MTVS|1652979600|1037.002022|1042.759166|1030.797572|1030.797572
2022-05-19 18:00:00|MTVS|1652983200|1030.776671|1030.776671|1014.666475|1014.666475
2022-05-19 19:00:00|MTVS|1652986800|1014.650045|1014.748326|1011.714105|1013.020368
2022-05-19 20:00:00|MTVS|1652990400|1013.019318|1013.019585|1003.653031|1003.653031
2022-05-19 21:00:00|MTVS|1652994000|1003.649657|1006.303529|1000.852564|1006.303529
2022-05-19 22:00:00|MTVS|1652997600|1006.317769|1012.337736|1006.317769|1011.27414
2022-05-19 23:00:00|MTVS|1653001200|1011.272345|1011.273289|997.936598|998.880023
2022-05-20 00:00:00|MTVS|1653004800|998.835953|1026.10897|998.835953|1026.10897
2022-05-20 01:00:00|MTVS|1653008400|1026.162465|1029.335012|1023.411182|1023.419646
2022-05-20 02:00:00|MTVS|1653012000|1023.410135|1037.193087|1021.401981|1037.191474
2022-05-20 03:00:00|MTVS|1653015600|1037.197102|1040.711374|1029.52037|1029.52037
2022-05-20 04:00:00|MTVS|1653019200|1029.520307|1029.520307|1019.737029|1019.737029
2022-05-20 05:00:00|MTVS|1653022800|1019.711862|1020.002707|1015.701871|1015.701871
2022-05-20 06:00:00|MTVS|1653026400|1015.701773|1015.701773|1009.098018|1012.30556
2022-05-20 07:00:00|MTVS|1653030000|1012.310006|1017.012687|1005.502502|1005.502502
2022-05-20 08:00:00|MTVS|1653033600|1005.496705|1009.046399|1002.196198|1009.046399
2022-05-20 09:00:00|MTVS|1653037200|1009.056516|1016.505336|1009.056516|1016.398182
2022-05-20 10:00:00|MTVS|1653040800|1016.39957|1028.164614|1016.358336|1028.164614
2022-05-20 11:00:00|MTVS|1653044400|1028.173235|1043.158393|1028.173235|1043.158393
2022-05-20 12:00:00|MTVS|1653048000|1043.225204|1047.951379|1043.225204|1044.653035
2022-05-20 13:00:00|MTVS|1653051600|1044.631004|1044.631004|1032.095487|1032.096197
2022-05-20 14:00:00|MTVS|1653055200|1032.096129|1032.096129|1027.438555|1029.555411
2022-05-20 15:00:00|MTVS|1653058800|1029.564449|1029.752249|1005.981774|1005.981774
2022-05-20 16:00:00|MTVS|1653062400|1005.852751|1005.852751|980.303459|980.303459
2022-05-20 17:00:00|MTVS|1653066000|980.293083|980.293083|962.625063|962.635672
2022-05-20 18:00:00|MTVS|1653069600|962.630969|962.630969|959.032839|961.560316
2022-05-20 19:00:00|MTVS|1653073200|961.561829|965.593302|961.561829|963.917128
2022-05-20 20:00:00|MTVS|1653076800|963.918464|977.070784|963.86796|977.070784
2022-05-20 21:00:00|MTVS|1653080400|977.082226|987.820335|977.082226|986.450551
2022-05-20 22:00:00|MTVS|1653084000|986.431455|986.518749|982.203286|983.097581
2022-05-20 23:00:00|MTVS|1653087600|983.096909|990.928008|982.1133|990.926291
2022-05-21 00:00:00|MTVS|1653091200|990.926569|996.978213|990.926569|994.152703
2022-05-21 01:00:00|MTVS|1653094800|994.151408|994.172851|989.31594|989.684812
2022-05-21 02:00:00|MTVS|1653098400|989.684754|989.807809|974.654778|974.657919
2022-05-21 03:00:00|MTVS|1653102000|974.657847|983.687437|973.718563|983.687437
2022-05-21 04:00:00|MTVS|1653105600|983.688063|987.771994|983.688063|985.772431
2022-05-21 05:00:00|MTVS|1653109200|985.77028|990.156349|985.494866|989.255861
2022-05-21 06:00:00|MTVS|1653112800|989.255861|989.255861|981.030009|981.032005
2022-05-21 07:00:00|MTVS|1653116400|981.032007|983.323434|979.567126|983.323434
2022-05-21 08:00:00|MTVS|1653120000|983.328187|995.175806|983.303001|995.175806
2022-05-21 09:00:00|MTVS|1653123600|995.176373|997.061709|995.176373|995.437789
2022-05-21 10:00:00|MTVS|1653127200|995.436207|995.436207|992.20746|993.345969
2022-05-21 11:00:00|MTVS|1653130800|993.349046|1008.088918|993.349046|1007.366639
2022-05-21 12:00:00|MTVS|1653134400|1007.367975|1007.477025|995.716129|995.716129
2022-05-21 13:00:00|MTVS|1653138000|995.716129|995.716129|993.56979|993.569993
2022-05-21 14:00:00|MTVS|1653141600|993.562337|995.740701|990.82262|995.740701
2022-05-21 15:00:00|MTVS|1653145200|995.742645|1001.388099|995.742645|1001.388099
2022-05-21 16:00:00|MTVS|1653148800|1001.391617|1008.324621|1001.391617|1008.324621
2022-05-21 17:00:00|MTVS|1653152400|1008.331493|1018.897898|1008.310047|1018.897898
2022-05-21 18:00:00|MTVS|1653156000|1018.901279|1019.407726|1014.72809|1014.72809
2022-05-21 19:00:00|MTVS|1653159600|1014.706399|1016.374463|1013.247076|1016.374463
2022-05-21 20:00:00|MTVS|1653163200|1016.39498|1019.477215|1013.376155|1013.376155
2022-05-21 21:00:00|MTVS|1653166800|1013.374306|1013.374306|1007.924348|1007.93934
2022-05-21 22:00:00|MTVS|1653170400|1007.936923|1007.936923|1002.644627|1002.667138
2022-05-21 23:00:00|MTVS|1653174000|1002.654435|1006.521966|1001.476216|1006.521966
2022-05-22 00:00:00|MTVS|1653177600|1006.530068|1018.74008|1006.530068|1018.739753
2022-05-22 01:00:00|MTVS|1653181200|1018.740219|1026.27382|1018.740219|1026.27382
2022-05-22 02:00:00|MTVS|1653184800|1026.274292|1035.634333|1026.274292|1033.674244
2022-05-22 03:00:00|MTVS|1653188400|1033.674244|1033.682855|1019.35167|1019.351722
2022-05-22 04:00:00|MTVS|1653192000|1019.356549|1021.91834|1018.179561|1020.793185
2022-05-22 05:00:00|MTVS|1653195600|1020.809977|1020.916222|1009.32304|1009.32304
2022-05-22 06:00:00|MTVS|1653199200|1009.32304|1009.96239|1006.37997|1009.96239
2022-05-22 07:00:00|MTVS|1653202800|1009.96239|1016.215142|1009.96239|1016.215142
2022-05-22 08:00:00|MTVS|1653206400|1016.215166|1020.906128|1016.215166|1020.906128
2022-05-22 09:00:00|MTVS|1653210000|1020.931837|1025.970025|1020.931837|1025.970025
2022-05-22 10:00:00|MTVS|1653213600|1025.976259|1038.186892|1025.976259|1038.186892
2022-05-22 11:00:00|MTVS|1653217200|1038.20966|1046.84793|1038.20966|1046.799996
2022-05-22 12:00:00|MTVS|1653220800|1046.796328|1048.469773|1040.101053|1040.101053
2022-05-22 13:00:00|MTVS|1653224400|1040.095722|1044.083843|1035.792416|1044.083843
2022-05-22 14:00:00|MTVS|1653228000|1044.099478|1045.752928|1040.702202|1040.702202
2022-05-22 15:00:00|MTVS|1653231600|1040.699595|1040.699595|1037.303925|1037.858573
2022-05-22 16:00:00|MTVS|1653235200|1037.858434|1037.868462|1022.846418|1022.846418
2022-05-22 17:00:00|MTVS|1653238800|1022.846415|1022.846415|1016.378442|1016.498777
2022-05-22 18:00:00|MTVS|1653242400|1016.498973|1029.815141|1015.778845|1029.782122
2022-05-22 19:00:00|MTVS|1653246000|1029.771693|1030.100944|1025.843392|1026.373191
2022-05-22 20:00:00|MTVS|1653249600|1026.381049|1029.844429|1026.381049|1028.319739
2022-05-22 21:00:00|MTVS|1653253200|1028.31965|1029.019039|1025.982272|1028.983645
2022-05-22 22:00:00|MTVS|1653256800|1028.98675|1030.239397|1028.556489|1028.966305
2022-05-22 23:00:00|MTVS|1653260400|1028.962887|1041.15435|1028.94921|1041.150249
2022-05-23 00:00:00|MTVS|1653264000|1041.152949|1048.928928|1041.152949|1047.715025
2022-05-23 01:00:00|MTVS|1653267600|1047.722709|1070.91079|1046.113708|1070.91079
2022-05-23 02:00:00|MTVS|1653271200|1071.002431|1079.689617|1071.002431|1077.770969
2022-05-23 03:00:00|MTVS|1653274800|1077.71663|1077.71663|1051.112541|1051.112541
2022-05-23 04:00:00|MTVS|1653278400|1051.079803|1056.610355|1049.381208|1056.610355
2022-05-23 05:00:00|MTVS|1653282000|1056.623521|1062.469245|1056.623521|1060.702148
2022-05-23 06:00:00|MTVS|1653285600|1060.661267|1061.651998|1057.04598|1061.651998
2022-05-23 07:00:00|MTVS|1653289200|1061.89512|1073.372293|1061.89512|1073.372293
2022-05-23 08:00:00|MTVS|1653292800|1073.373731|1081.870974|1073.373731|1081.814719
2022-05-23 09:00:00|MTVS|1653296400|1081.816835|1082.683385|1073.703861|1073.709797
2022-05-23 10:00:00|MTVS|1653300000|1073.706957|1074.918026|1068.201543|1074.902462
2022-05-23 11:00:00|MTVS|1653303600|1074.909686|1078.815006|1074.909686|1076.750282
2022-05-23 12:00:00|MTVS|1653307200|1076.735008|1079.857038|1076.699184|1078.027923
2022-05-23 13:00:00|MTVS|1653310800|1077.966592|1077.966592|1069.212977|1069.212977
2022-05-23 14:00:00|MTVS|1653314400|1069.214203|1069.260542|1058.801207|1059.415132
2022-05-23 15:00:00|MTVS|1653318000|1059.415099|1060.018154|1048.939006|1048.945276
2022-05-23 16:00:00|MTVS|1653321600|1048.950509|1064.90728|1048.277775|1064.90728
2022-05-23 17:00:00|MTVS|1653325200|1064.917025|1069.075205|1064.917025|1067.420596
2022-05-23 18:00:00|MTVS|1653328800|1067.418613|1067.432067|1057.365462|1057.478808
2022-05-23 19:00:00|MTVS|1653332400|1057.469281|1058.330709|1052.487455|1052.487455
2022-05-23 20:00:00|MTVS|1653336000|1052.478287|1052.478287|1021.66448|1021.66448
2022-05-23 21:00:00|MTVS|1653339600|1021.64251|1021.64251|1014.414801|1018.244708
2022-05-23 22:00:00|MTVS|1653343200|1018.280624|1025.118704|1018.280624|1023.52223
2022-05-23 23:00:00|MTVS|1653346800|1023.521785|1023.521785|995.484561|995.484561
2022-05-24 00:00:00|MTVS|1653350400|995.483555|995.483555|974.301733|974.481459
2022-05-24 01:00:00|MTVS|1653354000|974.479887|991.371938|974.447638|991.371938
2022-05-24 02:00:00|MTVS|1653357600|991.369386|993.667812|983.650392|983.884112
2022-05-24 03:00:00|MTVS|1653361200|983.884112|994.247815|983.884112|994.247815
2022-05-24 04:00:00|MTVS|1653364800|994.247815|998.322025|994.247815|998.321978
2022-05-24 05:00:00|MTVS|1653368400|998.321997|998.404619|997.473296|998.079478
2022-05-24 06:00:00|MTVS|1653372000|998.079609|1003.78694|998.078061|1002.213039
2022-05-24 07:00:00|MTVS|1653375600|1002.199584|1002.20592|996.729085|996.729085
2022-05-24 08:00:00|MTVS|1653379200|996.729173|996.729173|993.975772|995.403147
2022-05-24 09:00:00|MTVS|1653382800|995.405371|995.518738|979.153163|979.153163
2022-05-24 10:00:00|MTVS|1653386400|979.152598|979.572502|974.222981|975.964062
2022-05-24 11:00:00|MTVS|1653390000|975.963935|982.801243|975.963935|982.801243
2022-05-24 12:00:00|MTVS|1653393600|982.801602|986.784068|982.801602|984.946329
2022-05-24 13:00:00|MTVS|1653397200|984.906944|984.906944|975.48671|975.632735
2022-05-24 14:00:00|MTVS|1653400800|975.625167|975.625933|962.795937|962.795937
2022-05-24 15:00:00|MTVS|1653404400|962.773735|962.773735|944.943368|945.041684
2022-05-24 16:00:00|MTVS|1653408000|945.042327|969.552439|944.730343|969.552439
2022-05-24 17:00:00|MTVS|1653411600|969.563984|978.97874|969.563984|975.575176
2022-05-24 18:00:00|MTVS|1653415200|975.572417|975.572508|958.345104|959.215773
2022-05-24 19:00:00|MTVS|1653418800|959.214946|972.318619|959.204591|971.963796
2022-05-24 20:00:00|MTVS|1653422400|971.973495|972.026438|969.17752|971.251329
2022-05-24 21:00:00|MTVS|1653426000|971.258403|976.656913|971.258403|976.656913
2022-05-24 22:00:00|MTVS|1653429600|976.677334|987.457333|976.677047|987.457333
2022-05-24 23:00:00|MTVS|1653433200|987.625571|993.769498|987.625571|993.769124
2022-05-25 00:00:00|MTVS|1653436800|993.787338|999.704568|992.685657|999.704568
2022-05-25 01:00:00|MTVS|1653440400|999.705086|1000.212741|991.086013|991.086013
2022-05-25 02:00:00|MTVS|1653444000|991.084401|991.084401|985.111174|985.94105
2022-05-25 03:00:00|MTVS|1653447600|985.968918|1002.644378|985.968918|1002.644378
2022-05-25 04:00:00|MTVS|1653451200|1002.656743|1004.717072|1001.466277|1001.474952
2022-05-25 05:00:00|MTVS|1653454800|1001.473324|1001.473324|995.068098|995.068098
2022-05-25 06:00:00|MTVS|1653458400|995.053265|995.053265|986.467338|986.467338
2022-05-25 07:00:00|MTVS|1653462000|986.467323|986.467323|975.218073|975.524298
2022-05-25 08:00:00|MTVS|1653465600|975.535185|980.253544|975.535185|978.195136
2022-05-25 09:00:00|MTVS|1653469200|978.177788|978.177788|973.667796|975.749903
2022-05-25 10:00:00|MTVS|1653472800|975.749903|980.465183|975.749903|979.338441
2022-05-25 11:00:00|MTVS|1653476400|979.338192|979.338192|974.872047|974.872047
2022-05-25 12:00:00|MTVS|1653480000|974.868025|974.868025|961.263307|961.263307
2022-05-25 13:00:00|MTVS|1653483600|961.255275|961.255275|958.023648|960.066526
2022-05-25 14:00:00|MTVS|1653487200|960.080853|977.724044|960.080853|977.678701
2022-05-25 15:00:00|MTVS|1653490800|977.681635|980.119035|974.149933|974.149933
2022-05-25 16:00:00|MTVS|1653494400|974.148471|978.839627|968.485239|978.839627
2022-05-25 17:00:00|MTVS|1653498000|978.844606|988.466778|978.844606|988.463571
2022-05-25 18:00:00|MTVS|1653501600|988.456531|988.456531|982.503205|983.009321
2022-05-25 19:00:00|MTVS|1653505200|983.025461|994.364117|982.999231|994.364117
2022-05-25 20:00:00|MTVS|1653508800|994.382826|1001.228828|994.382826|1000.248819
2022-05-25 21:00:00|MTVS|1653512400|1000.22401|1001.532616|1000.149517|1001.40967
2022-05-25 22:00:00|MTVS|1653516000|1001.478556|1005.628551|1000.737817|1005.628551
2022-05-25 23:00:00|MTVS|1653519600|1005.643694|1014.51002|1005.345507|1014.51002
2022-05-26 00:00:00|MTVS|1653523200|1014.569241|1020.690432|1014.569241|1017.604663
2022-05-26 01:00:00|MTVS|1653526800|1017.490072|1039.522857|1016.083196|1039.522857
2022-05-26 02:00:00|MTVS|1653530400|1039.597287|1048.610259|1039.597287|1045.357978
2022-05-26 03:00:00|MTVS|1653534000|1045.350417|1050.64539|1043.648841|1050.64539
2022-05-26 04:00:00|MTVS|1653537600|1050.665547|1055.375451|1050.665547|1052.871752
2022-05-26 05:00:00|MTVS|1653541200|1052.848788|1052.848788|1040.992837|1040.992837
2022-05-26 06:00:00|MTVS|1653544800|1040.991893|1040.991893|1016.138335|1016.138425
2022-05-26 07:00:00|MTVS|1653548400|1016.088924|1016.088924|997.544623|997.544623
2022-05-26 08:00:00|MTVS|1653552000|997.515633|998.116516|994.69317|998.112799
2022-05-26 09:00:00|MTVS|1653555600|998.118215|1000.105531|963.838695|963.838695
2022-05-26 10:00:00|MTVS|1653559200|963.796612|963.796612|950.328531|954.795775
2022-05-26 11:00:00|MTVS|1653562800|954.811653|960.94854|954.811653|957.575533
2022-05-26 12:00:00|MTVS|1653566400|957.565592|957.565592|947.817946|948.217158
2022-05-26 13:00:00|MTVS|1653570000|948.210088|949.390175|944.656289|944.656289
2022-05-26 14:00:00|MTVS|1653573600|944.651124|944.651124|917.978313|920.897157
2022-05-26 15:00:00|MTVS|1653577200|920.915057|957.310663|920.915057|957.310663
2022-05-26 16:00:00|MTVS|1653580800|957.376548|980.481801|957.376548|980.481801
2022-05-26 17:00:00|MTVS|1653584400|980.505491|1012.070238|980.505491|1012.002744
2022-05-26 18:00:00|MTVS|1653588000|1012.05581|1012.127586|984.358901|984.364904
2022-05-26 19:00:00|MTVS|1653591600|984.364344|984.364344|973.865401|973.865401
2022-05-26 20:00:00|MTVS|1653595200|973.863543|973.863543|959.291077|959.291077
2022-05-26 21:00:00|MTVS|1653598800|959.270115|959.270115|955.714332|956.641721
2022-05-26 22:00:00|MTVS|1653602400|956.656261|969.671752|956.656261|969.638015
2022-05-26 23:00:00|MTVS|1653606000|969.642818|974.830042|969.617693|974.812049
2022-05-27 00:00:00|MTVS|1653609600|974.821673|975.155355|961.855171|961.855171
2022-05-27 01:00:00|MTVS|1653613200|961.824428|961.824428|947.565296|947.565296
2022-05-27 02:00:00|MTVS|1653616800|947.557848|947.569963|924.68677|924.68677
2022-05-27 03:00:00|MTVS|1653620400|924.684134|924.684134|905.965979|905.97266
2022-05-27 04:00:00|MTVS|1653624000|905.97258|921.71017|905.899766|921.71017
2022-05-27 05:00:00|MTVS|1653627600|921.728018|926.531028|914.601919|914.601919
2022-05-27 06:00:00|MTVS|1653631200|914.600763|914.600763|896.074099|896.074099
2022-05-27 07:00:00|MTVS|1653634800|896.016215|896.016215|889.676113|895.246053
2022-05-27 08:00:00|MTVS|1653638400|895.270438|915.150356|895.270438|914.859844
2022-05-27 09:00:00|MTVS|1653642000|914.860618|914.876016|908.699454|908.699454
2022-05-27 10:00:00|MTVS|1653645600|908.688344|909.541905|904.308576|907.253918
2022-05-27 11:00:00|MTVS|1653649200|907.44166|915.904825|907.44166|912.552613
2022-05-27 12:00:00|MTVS|1653652800|912.514136|917.672642|908.973438|917.672642
2022-05-27 13:00:00|MTVS|1653656400|917.677624|932.572502|917.437984|932.572502
2022-05-27 14:00:00|MTVS|1653660000|932.59138|941.438897|932.59138|941.438897
2022-05-27 15:00:00|MTVS|1653663600|941.440755|942.742601|932.223316|932.223316
2022-05-27 16:00:00|MTVS|1653667200|932.211368|932.211368|919.028998|919.304082
2022-05-27 17:00:00|MTVS|1653670800|919.249455|919.542122|910.754573|910.754573
2022-05-27 18:00:00|MTVS|1653674400|910.757309|910.757309|894.796658|894.796658
2022-05-27 19:00:00|MTVS|1653678000|894.773803|894.773803|889.067438|889.067438
2022-05-27 20:00:00|MTVS|1653681600|889.032911|893.180827|884.033702|893.180827
2022-05-27 21:00:00|MTVS|1653685200|893.192956|913.330575|893.192956|913.330575
2022-05-27 22:00:00|MTVS|1653688800|913.342781|916.130003|912.56229|912.56229
2022-05-27 23:00:00|MTVS|1653692400|912.555428|912.555428|909.181474|909.636337
2022-05-28 00:00:00|MTVS|1653696000|909.639038|911.217087|898.113748|898.113748
2022-05-28 01:00:00|MTVS|1653699600|898.113719|910.527873|897.614654|910.527873
2022-05-28 02:00:00|MTVS|1653703200|910.533474|919.234212|910.533474|915.112834
2022-05-28 03:00:00|MTVS|1653706800|915.088285|915.088285|901.299306|901.337136
2022-05-28 04:00:00|MTVS|1653710400|901.332368|902.359388|895.003432|902.359388
2022-05-28 05:00:00|MTVS|1653714000|902.361604|912.2515|902.361604|911.825591
2022-05-28 06:00:00|MTVS|1653717600|911.96689|916.328883|910.549247|916.326864
2022-05-28 07:00:00|MTVS|1653721200|916.376471|918.692549|915.4972|915.498702
2022-05-28 08:00:00|MTVS|1653724800|915.498702|915.661739|908.088446|908.088446
2022-05-28 09:00:00|MTVS|1653728400|908.088446|908.088446|905.048435|905.048435
2022-05-28 10:00:00|MTVS|1653732000|905.048399|905.048399|903.222412|903.235284
2022-05-28 11:00:00|MTVS|1653735600|903.213609|903.330451|900.837416|900.908717
2022-05-28 12:00:00|MTVS|1653739200|900.908687|908.483323|900.552703|908.396754
2022-05-28 13:00:00|MTVS|1653742800|908.399001|909.975762|907.605902|909.975762
2022-05-28 14:00:00|MTVS|1653746400|909.987123|918.91417|909.987123|918.91417
2022-05-28 15:00:00|MTVS|1653750000|918.914181|919.390511|913.957025|913.957025
2022-05-28 16:00:00|MTVS|1653753600|913.956003|918.266323|911.815871|918.266323
2022-05-28 17:00:00|MTVS|1653757200|918.251193|920.274867|918.23963|920.173976
2022-05-28 18:00:00|MTVS|1653760800|920.172689|921.020455|915.089082|915.089082
2022-05-28 19:00:00|MTVS|1653764400|915.08677|916.692246|911.063354|916.692246
2022-05-28 20:00:00|MTVS|1653768000|916.723958|917.310431|916.051532|917.142939
2022-05-28 21:00:00|MTVS|1653771600|917.142289|918.601147|916.893687|917.237084
2022-05-28 22:00:00|MTVS|1653775200|917.236968|917.720442|916.40268|916.40268
2022-05-28 23:00:00|MTVS|1653778800|916.402044|916.402044|909.339532|909.368966
2022-05-29 00:00:00|MTVS|1653782400|909.545031|917.489794|909.459125|917.362828
2022-05-29 01:00:00|MTVS|1653786000|917.618389|917.875178|913.434583|913.434583
2022-05-29 02:00:00|MTVS|1653789600|913.433293|913.433293|902.675319|902.675319
2022-05-29 03:00:00|MTVS|1653793200|902.674062|902.674062|888.033795|888.033795
2022-05-29 04:00:00|MTVS|1653796800|888.034479|888.034479|884.779029|888.007441
2022-05-29 05:00:00|MTVS|1653800400|888.009087|891.533809|888.009087|890.680436
2022-05-29 06:00:00|MTVS|1653804000|890.676997|893.204205|889.983184|893.204205
2022-05-29 07:00:00|MTVS|1653807600|893.204819|896.370012|893.204819|896.368877
2022-05-29 08:00:00|MTVS|1653811200|896.36872|896.372343|894.334273|894.715587
2022-05-29 09:00:00|MTVS|1653814800|894.715587|898.191168|893.414877|898.191168
2022-05-29 10:00:00|MTVS|1653818400|898.19114|899.631156|895.071019|895.071019
2022-05-29 11:00:00|MTVS|1653822000|895.070963|901.023354|894.846064|901.023354
2022-05-29 12:00:00|MTVS|1653825600|901.02951|908.596177|901.02951|908.596177
2022-05-29 13:00:00|MTVS|1653829200|908.601966|918.579857|908.601966|918.579764
2022-05-29 14:00:00|MTVS|1653832800|918.579933|921.862482|918.579933|921.552372
2022-05-29 15:00:00|MTVS|1653836400|921.551702|921.551702|918.567414|918.917598
2022-05-29 16:00:00|MTVS|1653840000|918.915564|918.915565|910.838023|910.842101
2022-05-29 17:00:00|MTVS|1653843600|910.835177|918.079041|910.54542|918.031289
2022-05-29 18:00:00|MTVS|1653847200|918.0343|918.600572|916.864026|917.140821
2022-05-29 19:00:00|MTVS|1653850800|917.17083|917.200943|914.80035|914.80035
2022-05-29 20:00:00|MTVS|1653854400|914.765331|914.765331|911.141941|911.156745
2022-05-29 21:00:00|MTVS|1653858000|911.156745|916.050594|911.099793|916.050594
2022-05-29 22:00:00|MTVS|1653861600|916.053463|917.776451|916.052839|917.776273
2022-05-29 23:00:00|MTVS|1653865200|917.776295|922.235262|917.776295|922.235262
2022-05-30 00:00:00|MTVS|1653868800|922.23538|929.145327|922.225163|929.145327
2022-05-30 01:00:00|MTVS|1653872400|929.146066|929.768768|925.129058|925.129058
2022-05-30 02:00:00|MTVS|1653876000|925.129058|944.550494|923.238674|944.550494
2022-05-30 03:00:00|MTVS|1653879600|944.571013|966.298346|944.571013|966.298346
2022-05-30 04:00:00|MTVS|1653883200|966.31381|970.468061|966.31381|967.818143
2022-05-30 05:00:00|MTVS|1653886800|967.801111|967.801111|961.745648|961.745648
2022-05-30 06:00:00|MTVS|1653890400|961.733195|969.580668|960.888462|969.580668
2022-05-30 07:00:00|MTVS|1653894000|969.593674|989.140039|969.593674|989.140039
2022-05-30 08:00:00|MTVS|1653897600|989.140879|994.193834|989.140879|993.941422
2022-05-30 09:00:00|MTVS|1653901200|993.943374|999.041453|993.943374|998.696829
2022-05-30 10:00:00|MTVS|1653904800|998.698607|998.708477|990.282983|990.282983
2022-05-30 11:00:00|MTVS|1653908400|990.282093|990.542168|985.46661|985.46661
2022-05-30 12:00:00|MTVS|1653912000|985.46731|987.195584|983.976616|987.195584
2022-05-30 13:00:00|MTVS|1653915600|987.199491|993.170186|987.199491|987.582063
2022-05-30 14:00:00|MTVS|1653919200|987.582057|987.582057|980.036066|980.045584
2022-05-30 15:00:00|MTVS|1653922800|980.046051|988.349694|979.775393|988.060239
2022-05-30 16:00:00|MTVS|1653926400|988.060682|988.423344|986.298443|988.386545
2022-05-30 17:00:00|MTVS|1653930000|988.384866|1002.276587|987.774778|1002.276587
2022-05-30 18:00:00|MTVS|1653933600|1002.29048|1005.32423|1002.29048|1002.495126
2022-05-30 19:00:00|MTVS|1653937200|1002.488733|1002.844168|999.585538|999.585538
2022-05-30 20:00:00|MTVS|1653940800|999.585574|1004.669229|999.422662|1004.061402
2022-05-30 21:00:00|MTVS|1653944400|1004.064018|1019.735768|1003.760164|1019.735768
2022-05-30 22:00:00|MTVS|1653948000|1019.763143|1050.173131|1019.763143|1050.173131
2022-05-30 23:00:00|MTVS|1653951600|1050.265661|1059.918379|1050.265661|1059.918379
2022-05-31 00:00:00|MTVS|1653955200|1059.98862|1069.365898|1059.98862|1068.799332
2022-05-31 01:00:00|MTVS|1653958800|1068.804058|1106.920814|1068.775055|1106.920814
2022-05-31 02:00:00|MTVS|1653962400|1106.91809|1111.780909|1100.1258|1100.988131
2022-05-31 03:00:00|MTVS|1653966000|1100.983673|1125.366063|1100.89737|1125.366063
2022-05-31 04:00:00|MTVS|1653969600|1125.367537|1128.484779|1125.367537|1127.260238
2022-05-31 05:00:00|MTVS|1653973200|1127.256169|1127.257028|1120.540725|1123.717307
2022-05-31 06:00:00|MTVS|1653976800|1123.717962|1124.385662|1099.183475|1099.183475
2022-05-31 07:00:00|MTVS|1653980400|1099.173178|1099.173178|1072.938617|1072.938617
2022-05-31 08:00:00|MTVS|1653984000|1072.93196|1074.390944|1068.679247|1074.390942
2022-05-31 09:00:00|MTVS|1653987600|1074.403738|1079.869639|1074.403738|1079.84447
2022-05-31 10:00:00|MTVS|1653991200|1079.84447|1080.709637|1072.299685|1072.299685
2022-05-31 11:00:00|MTVS|1653994800|1072.29931|1075.671948|1068.115698|1075.671948
2022-05-31 12:00:00|MTVS|1653998400|1075.673625|1084.739729|1075.673625|1084.53141
2022-05-31 13:00:00|MTVS|1654002000|1084.537132|1084.626447|1071.444182|1071.464923
2022-05-31 14:00:00|MTVS|1654005600|1071.391931|1071.392569|1054.508874|1054.508874
2022-05-31 15:00:00|MTVS|1654009200|1054.440684|1054.440684|1042.997267|1047.700539
2022-05-31 16:00:00|MTVS|1654012800|1047.767123|1063.153241|1047.764411|1063.153241
2022-05-31 17:00:00|MTVS|1654016400|1063.21063|1071.978378|1063.21063|1068.981134
2022-05-31 18:00:00|MTVS|1654020000|1068.975518|1068.975518|1060.880009|1060.912635
2022-05-31 19:00:00|MTVS|1654023600|1060.909488|1064.188263|1054.418109|1054.418109
2022-05-31 20:00:00|MTVS|1654027200|1054.411607|1054.411607|1043.464351|1043.765953
2022-05-31 21:00:00|MTVS|1654030800|1043.769915|1049.355752|1043.769915|1049.355752
2022-05-31 22:00:00|MTVS|1654034400|1049.387079|1053.260996|1049.387079|1052.510102
2022-05-31 23:00:00|MTVS|1654038000|1052.496968|1058.336196|1051.664617|1058.336196
2022-06-01 00:00:00|MTVS|1654041600|1058.338759|1070.871011|1058.338759|1069.384712
2022-06-01 01:00:00|MTVS|1654045200|1069.384275|1069.985447|1054.871887|1054.871887
2022-06-01 02:00:00|MTVS|1654048800|1054.879513|1054.89381|1051.631641|1051.631641
2022-06-01 03:00:00|MTVS|1654052400|1051.61407|1051.615041|1040.372127|1040.412353
2022-06-01 04:00:00|MTVS|1654056000|1040.40884|1040.40884|1025.421874|1025.421874
2022-06-01 05:00:00|MTVS|1654059600|1025.413124|1025.413124|1020.233073|1021.154115
2022-06-01 06:00:00|MTVS|1654063200|1021.152889|1024.104695|1020.189463|1020.18968
2022-06-01 07:00:00|MTVS|1654066800|1020.193615|1026.936783|1019.853342|1026.936783
2022-06-01 08:00:00|MTVS|1654070400|1026.946076|1028.59864|1024.732073|1024.732073
2022-06-01 09:00:00|MTVS|1654074000|1024.713341|1024.713341|1023.123471|1024.425841
2022-06-01 10:00:00|MTVS|1654077600|1024.447875|1032.197546|1024.447875|1032.197546
2022-06-01 11:00:00|MTVS|1654081200|1032.199445|1035.696212|1032.199445|1033.223417
2022-06-01 12:00:00|MTVS|1654084800|1033.171222|1033.171222|1025.985207|1025.986606
2022-06-01 13:00:00|MTVS|1654088400|1025.986605|1037.123774|1024.421159|1037.123774
2022-06-01 14:00:00|MTVS|1654092000|1037.125548|1046.822507|1037.125548|1046.822507
2022-06-01 15:00:00|MTVS|1654095600|1046.823955|1047.495364|1017.877202|1017.877202
2022-06-01 16:00:00|MTVS|1654099200|1017.871937|1017.871937|1003.687374|1003.687374
2022-06-01 17:00:00|MTVS|1654102800|1003.657628|1003.657628|987.876173|988.22824
2022-06-01 18:00:00|MTVS|1654106400|988.223328|988.444661|981.738535|981.738535
2022-06-01 19:00:00|MTVS|1654110000|981.743221|987.377386|981.324556|987.190429
2022-06-01 20:00:00|MTVS|1654113600|987.186655|987.189891|979.36097|979.38562
2022-06-01 21:00:00|MTVS|1654117200|979.385396|979.741414|954.569439|954.569439
2022-06-01 22:00:00|MTVS|1654120800|954.557744|956.372168|950.262483|954.211378
2022-06-01 23:00:00|MTVS|1654124400|954.219678|954.699677|951.76567|954.699677
2022-06-02 00:00:00|MTVS|1654128000|954.699839|966.348525|954.699839|966.166666
2022-06-02 01:00:00|MTVS|1654131600|966.166641|966.169283|946.510634|946.510634
2022-06-02 02:00:00|MTVS|1654135200|946.510557|950.43101|944.259538|950.43101
2022-06-02 03:00:00|MTVS|1654138800|950.431848|951.488221|949.597929|949.597929
2022-06-02 04:00:00|MTVS|1654142400|949.59787|949.59787|939.882181|939.882181
2022-06-02 05:00:00|MTVS|1654146000|939.876723|939.876723|936.216789|937.926908
2022-06-02 06:00:00|MTVS|1654149600|937.932374|941.983974|937.932374|941.983974
2022-06-02 07:00:00|MTVS|1654153200|941.983734|948.141704|941.983734|947.926519
2022-06-02 08:00:00|MTVS|1654156800|947.926426|954.752299|947.904136|954.752282
2022-06-02 09:00:00|MTVS|1654160400|954.752282|956.010616|954.752282|955.288779
2022-06-02 10:00:00|MTVS|1654164000|955.288779|955.89451|955.05359|955.05359
2022-06-02 11:00:00|MTVS|1654167600|955.053872|955.053872|951.404808|953.997085
2022-06-02 12:00:00|MTVS|1654171200|953.995933|963.509889|953.995933|963.509889
2022-06-02 13:00:00|MTVS|1654174800|963.541213|965.433478|962.953776|962.953776
2022-06-02 14:00:00|MTVS|1654178400|962.933136|962.933136|945.405007|946.807605
2022-06-02 15:00:00|MTVS|1654182000|946.807764|951.461612|946.255116|951.069408
2022-06-02 16:00:00|MTVS|1654185600|951.075616|967.159488|951.075616|967.159488
2022-06-02 17:00:00|MTVS|1654189200|967.169224|971.505694|967.169224|971.505694
2022-06-02 18:00:00|MTVS|1654192800|971.508365|972.888076|967.39831|967.39831
2022-06-02 19:00:00|MTVS|1654196400|967.394542|977.070059|965.443037|977.032744
2022-06-02 20:00:00|MTVS|1654200000|977.024182|978.449586|965.16577|965.165819
2022-06-02 21:00:00|MTVS|1654203600|965.154587|976.336001|965.154587|976.335836
2022-06-02 22:00:00|MTVS|1654207200|976.335237|978.850072|976.335237|978.850072
2022-06-02 23:00:00|MTVS|1654210800|978.851342|990.290637|978.851342|990.290637
2022-06-03 00:00:00|MTVS|1654214400|990.290928|993.724929|990.273523|993.724929
2022-06-03 01:00:00|MTVS|1654218000|993.740629|993.807246|987.507903|987.507903
2022-06-03 02:00:00|MTVS|1654221600|987.506782|989.595656|982.229339|989.595656
2022-06-03 03:00:00|MTVS|1654225200|989.602723|995.718996|989.602723|993.915638
2022-06-03 04:00:00|MTVS|1654228800|993.904175|993.904175|986.981913|987.194422
2022-06-03 05:00:00|MTVS|1654232400|987.194185|987.417055|980.288149|980.288149
2022-06-03 06:00:00|MTVS|1654236000|980.268831|980.268831|976.207655|977.74251
2022-06-03 07:00:00|MTVS|1654239600|977.770829|979.997551|976.050658|976.050658
2022-06-03 08:00:00|MTVS|1654243200|976.030488|976.030488|968.432059|968.432059
2022-06-03 09:00:00|MTVS|1654246800|968.430311|970.330723|967.984628|968.238777
2022-06-03 10:00:00|MTVS|1654250400|968.23442|968.23442|956.666941|956.666941
2022-06-03 11:00:00|MTVS|1654254000|956.660874|956.660874|943.159882|943.159882
2022-06-03 12:00:00|MTVS|1654257600|943.159349|943.159349|934.626575|938.195827
2022-06-03 13:00:00|MTVS|1654261200|938.195992|943.761547|938.19216|940.540964
2022-06-03 14:00:00|MTVS|1654264800|940.401685|940.401685|933.152939|933.389945
2022-06-03 15:00:00|MTVS|1654268400|933.397176|934.823187|928.114451|928.114451
2022-06-03 16:00:00|MTVS|1654272000|928.111196|928.111196|923.583303|924.542372
2022-06-03 17:00:00|MTVS|1654275600|924.537468|929.418989|924.515399|929.418989
2022-06-03 18:00:00|MTVS|1654279200|929.419021|933.89119|929.419021|933.890107
2022-06-03 19:00:00|MTVS|1654282800|933.890099|936.918665|933.758638|936.918664
2022-06-03 20:00:00|MTVS|1654286400|936.919222|937.762272|935.933665|936.696432
2022-06-03 21:00:00|MTVS|1654290000|936.697011|940.772601|936.673799|940.772601
2022-06-03 22:00:00|MTVS|1654293600|940.802165|950.145368|940.802165|950.145368
2022-06-03 23:00:00|MTVS|1654297200|950.150359|953.277508|949.878957|949.878957
2022-06-04 00:00:00|MTVS|1654300800|949.865166|949.865166|939.492703|939.496321
2022-06-04 01:00:00|MTVS|1654304400|939.494715|951.651719|938.899996|951.625278
2022-06-04 02:00:00|MTVS|1654308000|951.549617|951.615582|937.650331|937.650331
2022-06-04 03:00:00|MTVS|1654311600|937.584783|937.584783|923.520535|923.524223
2022-06-04 04:00:00|MTVS|1654315200|923.52451|931.096989|923.292306|931.096905
2022-06-04 05:00:00|MTVS|1654318800|931.096023|941.925092|931.096023|941.925092
2022-06-04 06:00:00|MTVS|1654322400|941.940418|945.3159|941.940418|944.753871
2022-06-04 07:00:00|MTVS|1654326000|944.751425|950.603713|944.30986|950.590979
2022-06-04 08:00:00|MTVS|1654329600|950.593245|951.208696|949.379949|950.044887
2022-06-04 09:00:00|MTVS|1654333200|950.189725|955.504046|950.189725|955.503806
2022-06-04 10:00:00|MTVS|1654336800|955.539727|956.321542|948.97523|948.97523
2022-06-04 11:00:00|MTVS|1654340400|948.966574|948.966574|945.415639|945.594111
2022-06-04 12:00:00|MTVS|1654344000|945.59467|947.60823|945.260441|946.065764
2022-06-04 13:00:00|MTVS|1654347600|946.062465|946.086332|934.349878|934.349878
2022-06-04 14:00:00|MTVS|1654351200|934.347622|938.149592|933.582614|938.149592
2022-06-04 15:00:00|MTVS|1654354800|938.149954|943.734285|936.406342|943.734285
2022-06-04 16:00:00|MTVS|1654358400|943.739613|947.914616|943.739613|945.010187
2022-06-04 17:00:00|MTVS|1654362000|945.010002|945.010002|940.459696|940.459696
2022-06-04 18:00:00|MTVS|1654365600|940.459696|940.459696|937.804433|938.10107
2022-06-04 19:00:00|MTVS|1654369200|938.100943|944.604459|938.091629|943.814566
2022-06-04 20:00:00|MTVS|1654372800|943.797973|943.810484|938.698525|938.698525
2022-06-04 21:00:00|MTVS|1654376400|938.698286|942.848055|938.611752|942.848055
2022-06-04 22:00:00|MTVS|1654380000|942.849872|944.749001|942.849872|944.749001
2022-06-04 23:00:00|MTVS|1654383600|944.748996|950.322002|944.746264|949.931267
2022-06-05 00:00:00|MTVS|1654387200|949.926001|949.928113|945.552248|946.526436
2022-06-05 01:00:00|MTVS|1654390800|946.530776|949.622746|945.972059|945.972059
2022-06-05 02:00:00|MTVS|1654394400|945.737439|945.737439|931.851245|931.851245
2022-06-05 03:00:00|MTVS|1654398000|931.75623|931.75623|930.369437|931.359033
2022-06-05 04:00:00|MTVS|1654401600|931.363733|934.120123|931.363733|934.08686
2022-06-05 05:00:00|MTVS|1654405200|934.096389|934.280379|930.642435|930.642435
2022-06-05 06:00:00|MTVS|1654408800|930.524719|937.3866|930.474202|937.3866
2022-06-05 07:00:00|MTVS|1654412400|937.386817|939.427934|937.386817|938.840883
2022-06-05 08:00:00|MTVS|1654416000|938.840866|940.358508|938.076665|940.248345
2022-06-05 09:00:00|MTVS|1654419600|940.248371|940.773229|939.165113|939.218959
2022-06-05 10:00:00|MTVS|1654423200|939.218774|939.410187|933.387404|933.387404
2022-06-05 11:00:00|MTVS|1654426800|933.387038|933.727002|932.374325|933.702615
2022-06-05 12:00:00|MTVS|1654430400|933.702749|934.020625|932.831753|933.414509
2022-06-05 13:00:00|MTVS|1654434000|933.415866|936.543683|933.413925|936.218751
2022-06-05 14:00:00|MTVS|1654437600|936.219792|937.123428|936.131839|936.134074
2022-06-05 15:00:00|MTVS|1654441200|936.134044|936.134044|932.846333|933.3788
2022-06-05 16:00:00|MTVS|1654444800|933.384183|940.30106|933.384183|940.30106
2022-06-05 17:00:00|MTVS|1654448400|940.319208|948.514647|940.319208|948.089695
2022-06-05 18:00:00|MTVS|1654452000|948.091551|948.624249|944.282817|948.624249
2022-06-05 19:00:00|MTVS|1654455600|948.627883|950.547391|948.627883|949.624929
2022-06-05 20:00:00|MTVS|1654459200|949.612194|949.612194|947.784156|949.344114
2022-06-05 21:00:00|MTVS|1654462800|949.412247|955.3081|949.412247|955.199676
2022-06-05 22:00:00|MTVS|1654466400|955.226731|955.316992|948.226665|948.226712
2022-06-05 23:00:00|MTVS|1654470000|948.226712|949.939913|947.92591|947.92591
2022-06-06 00:00:00|MTVS|1654473600|947.922193|947.922193|943.835546|943.835546
2022-06-06 01:00:00|MTVS|1654477200|943.829823|957.848187|943.372499|957.848187
2022-06-06 02:00:00|MTVS|1654480800|957.856253|977.054101|957.856253|977.054101
2022-06-06 03:00:00|MTVS|1654484400|977.064042|982.236654|977.064042|981.539238
2022-06-06 04:00:00|MTVS|1654488000|981.539188|984.581234|979.728791|984.581234
2022-06-06 05:00:00|MTVS|1654491600|984.595364|989.173505|984.595364|988.671697
2022-06-06 06:00:00|MTVS|1654495200|988.665396|988.665396|986.522129|986.662096
2022-06-06 07:00:00|MTVS|1654498800|986.661025|994.900907|985.970584|994.900907
2022-06-06 08:00:00|MTVS|1654502400|994.904667|1003.088279|994.904667|1002.973932
2022-06-06 09:00:00|MTVS|1654506000|1002.966579|1013.272027|1002.465819|1013.272027
2022-06-06 10:00:00|MTVS|1654509600|1013.307583|1019.795018|1013.307583|1019.519607
2022-06-06 11:00:00|MTVS|1654513200|1019.505005|1021.607753|1019.353808|1021.40104
2022-06-06 12:00:00|MTVS|1654516800|1021.400128|1021.400128|1009.438588|1009.438588
2022-06-06 13:00:00|MTVS|1654520400|1009.438384|1009.438384|1003.525902|1003.918797
2022-06-06 14:00:00|MTVS|1654524000|1003.918052|1003.918052|996.733135|996.733135
2022-06-06 15:00:00|MTVS|1654527600|996.733141|997.73125|995.406873|997.73125
2022-06-06 16:00:00|MTVS|1654531200|997.732288|998.124601|980.730988|980.854543
2022-06-06 17:00:00|MTVS|1654534800|980.859154|980.859154|972.590567|972.590567
2022-06-06 18:00:00|MTVS|1654538400|972.571099|972.571099|963.664009|964.04122
2022-06-06 19:00:00|MTVS|1654542000|964.042585|967.216576|964.042585|966.75517
2022-06-06 20:00:00|MTVS|1654545600|966.753758|966.754746|964.637016|966.047353
2022-06-06 21:00:00|MTVS|1654549200|966.052369|966.769446|964.517369|964.517369
2022-06-06 22:00:00|MTVS|1654552800|964.513777|979.761801|964.120924|979.761801
2022-06-06 23:00:00|MTVS|1654556400|979.763908|985.12292|979.763908|983.932952
2022-06-07 00:00:00|MTVS|1654560000|983.93354|988.817457|983.405463|988.817457
2022-06-07 01:00:00|MTVS|1654563600|988.820458|989.389402|960.122525|960.122525
2022-06-07 02:00:00|MTVS|1654567200|960.116231|960.116231|934.205977|934.205977
2022-06-07 03:00:00|MTVS|1654570800|934.197825|934.197825|924.543118|926.422857
2022-06-07 04:00:00|MTVS|1654574400|926.423413|936.504016|926.423413|936.504016
2022-06-07 05:00:00|MTVS|1654578000|936.511839|937.844775|936.511839|937.071789
2022-06-07 06:00:00|MTVS|1654581600|937.07034|937.571865|935.24357|935.271633
2022-06-07 07:00:00|MTVS|1654585200|935.27169|935.708026|934.649449|935.221387
2022-06-07 08:00:00|MTVS|1654588800|935.221409|938.463164|933.864937|938.463164
2022-06-07 09:00:00|MTVS|1654592400|938.466249|949.495303|938.466249|949.378234
2022-06-07 10:00:00|MTVS|1654596000|949.362385|949.68837|944.05184|944.05184
2022-06-07 11:00:00|MTVS|1654599600|944.044834|944.044834|942.827362|943.911918
2022-06-07 12:00:00|MTVS|1654603200|943.903211|944.055171|931.688085|931.688085
2022-06-07 13:00:00|MTVS|1654606800|931.662355|931.662355|927.514686|927.514686
2022-06-07 14:00:00|MTVS|1654610400|927.504257|934.440168|927.141871|934.440168
2022-06-07 15:00:00|MTVS|1654614000|934.440463|944.816704|934.440463|944.816704
2022-06-07 16:00:00|MTVS|1654617600|944.821986|946.901479|942.211214|942.211214
2022-06-07 17:00:00|MTVS|1654621200|942.209549|942.209549|937.870815|938.615332
2022-06-07 18:00:00|MTVS|1654624800|938.612049|942.696429|938.604854|942.320929
2022-06-07 19:00:00|MTVS|1654628400|942.320329|949.77357|942.190026|949.77357
2022-06-07 20:00:00|MTVS|1654632000|949.774446|961.597244|949.774446|961.597244
2022-06-07 21:00:00|MTVS|1654635600|961.595883|975.039855|961.595883|975.039855
2022-06-07 22:00:00|MTVS|1654639200|975.049925|978.545652|974.92611|978.304343
2022-06-07 23:00:00|MTVS|1654642800|978.303282|979.002515|963.004368|963.004368
2022-06-08 00:00:00|MTVS|1654646400|963.0028|963.0028|956.239003|959.702469
2022-06-08 01:00:00|MTVS|1654650000|959.727234|965.253872|959.727234|965.253872
2022-06-08 02:00:00|MTVS|1654653600|965.266194|965.634589|960.447512|961.141865
2022-06-08 03:00:00|MTVS|1654657200|961.160911|972.440707|961.160911|972.279314
2022-06-08 04:00:00|MTVS|1654660800|972.284643|972.641917|945.347849|945.347849
2022-06-08 05:00:00|MTVS|1654664400|945.342582|945.342582|940.596333|944.290706
2022-06-08 06:00:00|MTVS|1654668000|944.308903|955.060666|944.308903|955.060666
2022-06-08 07:00:00|MTVS|1654671600|955.072786|956.951407|953.359954|953.359954
2022-06-08 08:00:00|MTVS|1654675200|953.359998|953.365937|948.90558|949.657105
2022-06-08 09:00:00|MTVS|1654678800|949.665986|954.789257|949.643564|954.670471
2022-06-08 10:00:00|MTVS|1654682400|954.685774|955.935473|954.681094|955.76188
2022-06-08 11:00:00|MTVS|1654686000|955.764731|957.193283|955.695285|955.695285
2022-06-08 12:00:00|MTVS|1654689600|955.690137|955.846917|953.974555|955.845222
2022-06-08 13:00:00|MTVS|1654693200|955.851738|956.724859|945.973323|945.973323
2022-06-08 14:00:00|MTVS|1654696800|945.97028|955.090195|945.549232|955.090195
2022-06-08 15:00:00|MTVS|1654700400|955.091747|959.813005|955.091747|957.921667
2022-06-08 16:00:00|MTVS|1654704000|957.895528|957.895528|956.588487|956.712364
2022-06-08 17:00:00|MTVS|1654707600|956.728718|957.419923|952.700271|952.700271
2022-06-08 18:00:00|MTVS|1654711200|952.700199|952.700199|949.676529|950.893338
2022-06-08 19:00:00|MTVS|1654714800|950.891188|951.259374|939.871793|940.013041
2022-06-08 20:00:00|MTVS|1654718400|940.009417|940.578937|936.737497|940.470245
2022-06-08 21:00:00|MTVS|1654722000|940.470025|942.413588|940.46963|942.083999
2022-06-08 22:00:00|MTVS|1654725600|942.097889|946.098113|942.094675|946.098113
2022-06-08 23:00:00|MTVS|1654729200|946.099965|948.46927|946.099965|948.024827
2022-06-09 00:00:00|MTVS|1654732800|948.024589|948.024589|941.036348|941.036348
2022-06-09 01:00:00|MTVS|1654736400|941.040546|941.040546|932.920707|932.920707
2022-06-09 02:00:00|MTVS|1654740000|932.909548|938.175927|932.637926|937.414201
2022-06-09 03:00:00|MTVS|1654743600|937.390036|937.403883|934.84949|935.157612
2022-06-09 04:00:00|MTVS|1654747200|935.169153|942.67183|935.169153|942.67183
2022-06-09 05:00:00|MTVS|1654750800|942.672054|945.966137|942.672054|945.966137
2022-06-09 06:00:00|MTVS|1654754400|945.968142|948.37589|945.968142|948.318892
2022-06-09 07:00:00|MTVS|1654758000|948.318965|948.704831|946.280833|946.383419
2022-06-09 08:00:00|MTVS|1654761600|946.383328|948.986367|946.355716|948.986367
2022-06-09 09:00:00|MTVS|1654765200|948.998388|953.978256|948.998388|953.978256
2022-06-09 10:00:00|MTVS|1654768800|953.983063|957.628841|953.983063|957.491707
2022-06-09 11:00:00|MTVS|1654772400|957.492875|957.808036|955.206042|955.206042
2022-06-09 12:00:00|MTVS|1654776000|955.20551|955.206497|950.089364|950.089364
2022-06-09 13:00:00|MTVS|1654779600|950.089406|950.089406|939.459039|939.459039
2022-06-09 14:00:00|MTVS|1654783200|939.45897|942.405597|937.901962|942.405597
2022-06-09 15:00:00|MTVS|1654786800|942.409619|944.252409|942.409619|943.73298
2022-06-09 16:00:00|MTVS|1654790400|943.732581|943.732581|940.803409|941.84081
2022-06-09 17:00:00|MTVS|1654794000|941.841161|944.762498|941.068256|944.007827
2022-06-09 18:00:00|MTVS|1654797600|944.011117|951.874499|944.011117|951.234094
2022-06-09 19:00:00|MTVS|1654801200|951.232271|951.232473|946.568827|946.568827
2022-06-09 20:00:00|MTVS|1654804800|946.568638|946.571523|940.890238|940.890238
2022-06-09 21:00:00|MTVS|1654808400|940.855925|940.855925|935.31783|935.424335
2022-06-09 22:00:00|MTVS|1654812000|935.434089|937.740863|934.713122|937.734267
2022-06-09 23:00:00|MTVS|1654815600|937.734267|938.066441|935.420333|935.42303
2022-06-10 00:00:00|MTVS|1654819200|935.42303|935.42303|932.931596|933.565045
2022-06-10 01:00:00|MTVS|1654822800|933.571219|934.699461|923.057996|923.058251
2022-06-10 02:00:00|MTVS|1654826400|923.047354|925.939052|919.034964|925.928928
2022-06-10 03:00:00|MTVS|1654830000|925.931464|930.50083|925.931464|930.50083
2022-06-10 04:00:00|MTVS|1654833600|930.501198|939.590761|930.501198|939.528548
2022-06-10 05:00:00|MTVS|1654837200|939.526042|940.09643|934.741021|934.741021
2022-06-10 06:00:00|MTVS|1654840800|934.738122|937.338935|934.633553|937.338185
2022-06-10 07:00:00|MTVS|1654844400|937.338111|937.552637|934.364294|934.364294
2022-06-10 08:00:00|MTVS|1654848000|934.363478|934.363478|930.219902|930.219902
2022-06-10 09:00:00|MTVS|1654851600|930.21953|930.404577|927.21905|927.21905
2022-06-10 10:00:00|MTVS|1654855200|927.21905|927.21905|917.871323|917.871323
2022-06-10 11:00:00|MTVS|1654858800|917.871113|918.340638|916.838625|918.340638
2022-06-10 12:00:00|MTVS|1654862400|918.341152|922.270095|918.341152|922.270095
2022-06-10 13:00:00|MTVS|1654866000|922.269092|923.7253|899.019637|899.019637
2022-06-10 14:00:00|MTVS|1654869600|899.013296|899.013296|877.432897|877.432897
2022-06-10 15:00:00|MTVS|1654873200|877.429891|887.310644|875.037479|887.310644
2022-06-10 16:00:00|MTVS|1654876800|887.345536|892.092311|887.345536|888.652834
2022-06-10 17:00:00|MTVS|1654880400|888.650374|888.650374|868.931712|868.931712
2022-06-10 18:00:00|MTVS|1654884000|868.931917|871.91315|867.486017|871.889394
2022-06-10 19:00:00|MTVS|1654887600|871.891711|874.35188|871.891711|871.9044
2022-06-10 20:00:00|MTVS|1654891200|871.904409|875.867052|871.005445|875.021872
2022-06-10 21:00:00|MTVS|1654894800|875.021844|877.561114|874.58341|877.561114
2022-06-10 22:00:00|MTVS|1654898400|877.569159|877.716281|876.299304|876.424769
2022-06-10 23:00:00|MTVS|1654902000|876.412163|877.766004|876.411939|877.272926
2022-06-11 00:00:00|MTVS|1654905600|877.273675|877.274109|864.772071|864.772071
2022-06-11 01:00:00|MTVS|1654909200|864.775221|873.863045|863.717448|873.863045
2022-06-11 02:00:00|MTVS|1654912800|873.913315|877.407062|873.913315|874.701446
2022-06-11 03:00:00|MTVS|1654916400|874.698616|874.698616|872.220491|872.958786
2022-06-11 04:00:00|MTVS|1654920000|872.958436|877.303008|872.958436|877.302546
2022-06-11 05:00:00|MTVS|1654923600|877.305112|879.400512|877.296886|879.400512
2022-06-11 06:00:00|MTVS|1654927200|879.400725|880.155568|877.835991|877.835991
2022-06-11 07:00:00|MTVS|1654930800|877.834639|878.342841|876.442209|878.248125
2022-06-11 08:00:00|MTVS|1654934400|878.248688|881.055826|877.970181|881.055826
2022-06-11 09:00:00|MTVS|1654938000|881.093398|882.508837|865.15007|865.15007
2022-06-11 10:00:00|MTVS|1654941600|864.913138|864.913138|853.562961|853.562961
2022-06-11 11:00:00|MTVS|1654945200|853.517028|859.54992|850.299898|850.299898
2022-06-11 12:00:00|MTVS|1654948800|850.279506|850.279506|828.859923|828.859923
2022-06-11 13:00:00|MTVS|1654952400|828.856243|828.856243|823.139088|823.139088
2022-06-11 14:00:00|MTVS|1654956000|823.10529|823.10529|810.938521|811.183079
2022-06-11 15:00:00|MTVS|1654959600|811.204243|815.801696|799.697954|799.697954
2022-06-11 16:00:00|MTVS|1654963200|799.682813|799.682813|777.677315|777.681034
2022-06-11 17:00:00|MTVS|1654966800|777.699292|781.316164|775.740373|781.315729
2022-06-11 18:00:00|MTVS|1654970400|781.335681|787.689955|781.224805|787.254398
2022-06-11 19:00:00|MTVS|1654974000|787.249229|791.66448|786.496162|791.66448
2022-06-11 20:00:00|MTVS|1654977600|791.670012|797.707015|791.670012|794.806366
2022-06-11 21:00:00|MTVS|1654981200|794.800379|794.800379|784.873562|784.873562
2022-06-11 22:00:00|MTVS|1654984800|784.869659|786.335529|782.536316|786.335529
2022-06-11 23:00:00|MTVS|1654988400|786.337317|795.451233|786.337317|795.451233
2022-06-12 00:00:00|MTVS|1654992000|795.451383|796.020712|785.549726|785.549726
2022-06-12 01:00:00|MTVS|1654995600|785.544758|787.693388|784.053706|787.693388
2022-06-12 02:00:00|MTVS|1654999200|787.721808|788.258292|766.846433|766.846433
2022-06-12 03:00:00|MTVS|1655002800|766.826822|766.826822|737.319064|737.319064
2022-06-12 04:00:00|MTVS|1655006400|737.305601|739.895992|734.533926|739.895992
2022-06-12 05:00:00|MTVS|1655010000|739.927956|742.205391|735.953518|735.953518
2022-06-12 06:00:00|MTVS|1655013600|735.917371|735.917371|722.845047|725.574411
2022-06-12 07:00:00|MTVS|1655017200|725.57384|736.470079|725.57384|736.470079
2022-06-12 08:00:00|MTVS|1655020800|736.499327|737.748563|732.884747|733.915284
2022-06-12 09:00:00|MTVS|1655024400|733.953457|751.473232|733.953321|751.473232
2022-06-12 10:00:00|MTVS|1655028000|751.486284|751.851904|746.711244|746.711244
2022-06-12 11:00:00|MTVS|1655031600|746.62639|746.62639|739.879192|740.009826
2022-06-12 12:00:00|MTVS|1655035200|740.035107|741.206893|737.13342|738.53539
2022-06-12 13:00:00|MTVS|1655038800|738.536375|749.59289|738.536375|749.050437
2022-06-12 14:00:00|MTVS|1655042400|749.016031|749.01767|734.54947|734.54947
2022-06-12 15:00:00|MTVS|1655046000|734.525423|755.705619|726.91369|755.705619
2022-06-12 16:00:00|MTVS|1655049600|755.72381|789.133949|755.72381|789.133949
2022-06-12 17:00:00|MTVS|1655053200|789.143407|789.692026|779.692549|779.692549
2022-06-12 18:00:00|MTVS|1655056800|779.689035|779.689035|775.609973|777.285811
2022-06-12 19:00:00|MTVS|1655060400|777.285802|777.397004|770.821877|770.82732
2022-06-12 20:00:00|MTVS|1655064000|770.825514|770.825514|764.799048|764.799048
2022-06-12 21:00:00|MTVS|1655067600|764.796706|764.796706|761.50134|761.50134
2022-06-12 22:00:00|MTVS|1655071200|761.496285|761.496285|758.001771|759.048768
2022-06-12 23:00:00|MTVS|1655074800|759.049|759.270925|747.663444|747.663444
2022-06-13 00:00:00|MTVS|1655078400|747.658071|747.658071|729.057991|729.057991
2022-06-13 01:00:00|MTVS|1655082000|728.999457|728.999457|709.160756|709.160756
2022-06-13 02:00:00|MTVS|1655085600|709.141516|709.141516|686.682214|686.69209
2022-06-13 03:00:00|MTVS|1655089200|686.68642|686.68642|683.116889|683.593962
2022-06-13 04:00:00|MTVS|1655092800|683.586428|683.586428|673.783585|678.73673
2022-06-13 05:00:00|MTVS|1655096400|678.740839|704.859574|678.740839|704.822221
2022-06-13 06:00:00|MTVS|1655100000|704.798693|706.165313|691.104948|691.105115
2022-06-13 07:00:00|MTVS|1655103600|691.090235|691.090235|677.663753|677.66394
2022-06-13 08:00:00|MTVS|1655107200|677.65849|678.10919|666.495232|666.495232
2022-06-13 09:00:00|MTVS|1655110800|666.458111|666.458111|652.552571|652.552571
2022-06-13 10:00:00|MTVS|1655114400|652.536537|652.536537|646.43931|650.64366
2022-06-13 11:00:00|MTVS|1655118000|650.658969|663.838128|650.658969|663.439829
2022-06-13 12:00:00|MTVS|1655121600|663.439094|663.461695|645.235943|645.235943
2022-06-13 13:00:00|MTVS|1655125200|645.242463|664.483022|645.242463|664.433756
2022-06-13 14:00:00|MTVS|1655128800|664.447629|664.805223|657.674403|659.687039
2022-06-13 15:00:00|MTVS|1655132400|659.697014|662.399431|654.25529|654.25529
2022-06-13 16:00:00|MTVS|1655136000|654.244594|674.841803|651.549757|674.841803
2022-06-13 17:00:00|MTVS|1655139600|674.87516|715.72353|674.87516|715.72353
2022-06-13 18:00:00|MTVS|1655143200|715.7381|719.452735|704.824326|704.824326
2022-06-13 19:00:00|MTVS|1655146800|704.799224|710.204669|702.842562|710.035342
2022-06-13 20:00:00|MTVS|1655150400|710.025817|710.3919|703.71823|705.492417
2022-06-13 21:00:00|MTVS|1655154000|705.500673|726.107815|705.500673|725.72129
2022-06-13 22:00:00|MTVS|1655157600|725.736054|726.63155|706.097022|706.097022
2022-06-13 23:00:00|MTVS|1655161200|706.09329|706.09329|681.641031|681.641031
2022-06-14 00:00:00|MTVS|1655164800|681.640796|681.640796|673.777288|678.82718
2022-06-14 01:00:00|MTVS|1655168400|678.886167|692.885178|678.886167|690.53801
2022-06-14 02:00:00|MTVS|1655172000|690.457881|690.457881|659.203182|659.203182
2022-06-14 03:00:00|MTVS|1655175600|659.049585|667.804778|654.613544|667.804778
2022-06-14 04:00:00|MTVS|1655179200|667.965225|716.836311|667.965225|716.836311
2022-06-14 05:00:00|MTVS|1655182800|716.875221|725.571374|716.875221|725.20431
2022-06-14 06:00:00|MTVS|1655186400|725.171295|744.095896|721.640309|744.095896
2022-06-14 07:00:00|MTVS|1655190000|744.100032|749.536532|744.100032|746.420365
2022-06-14 08:00:00|MTVS|1655193600|746.421623|747.446334|744.242815|744.624294
2022-06-14 09:00:00|MTVS|1655197200|744.612462|744.659402|735.202667|735.202667
2022-06-14 10:00:00|MTVS|1655200800|735.19148|735.19148|721.400683|721.400683
2022-06-14 11:00:00|MTVS|1655204400|721.395229|721.395229|713.944059|713.944059
2022-06-14 12:00:00|MTVS|1655208000|713.93751|716.634643|709.805753|709.808368
2022-06-14 13:00:00|MTVS|1655211600|709.805259|714.130014|706.543594|714.130014
2022-06-14 14:00:00|MTVS|1655215200|714.133904|727.98514|714.133904|727.275271
2022-06-14 15:00:00|MTVS|1655218800|727.263245|727.543872|726.514771|726.514771
2022-06-14 16:00:00|MTVS|1655222400|718.476971|728.924912|718.383744|728.924912
2022-06-14 17:00:00|MTVS|1655226000|728.927805|730.039499|721.331391|721.331391
2022-06-14 18:00:00|MTVS|1655229600|721.327293|721.327293|709.877623|709.877623
2022-06-14 19:00:00|MTVS|1655233200|709.862993|709.862993|705.442333|705.462647
2022-06-14 20:00:00|MTVS|1655236800|705.461233|705.543272|699.730786|699.761354
2022-06-14 21:00:00|MTVS|1655240400|699.760861|700.402655|693.776149|693.776149
2022-06-14 22:00:00|MTVS|1655244000|693.775642|693.901908|689.227036|689.227036
2022-06-14 23:00:00|MTVS|1655247600|689.180169|689.712764|686.918354|689.712764
2022-06-15 00:00:00|MTVS|1655251200|690.000825|706.048469|690.000825|706.048469
2022-06-15 01:00:00|MTVS|1655254800|706.176692|710.222023|706.176692|707.852625
2022-06-15 02:00:00|MTVS|1655258400|707.780378|707.780378|703.209377|706.886276
2022-06-15 03:00:00|MTVS|1655262000|706.888384|711.436684|704.65364|704.65364
2022-06-15 04:00:00|MTVS|1655265600|704.65291|704.65291|687.52545|687.52545
2022-06-15 05:00:00|MTVS|1655269200|687.524153|687.524153|670.14859|670.148814
2022-06-15 06:00:00|MTVS|1655272800|670.146036|670.619659|665.778756|665.778756
2022-06-15 07:00:00|MTVS|1655276400|665.777395|665.777395|663.457915|664.958152
2022-06-15 08:00:00|MTVS|1655280000|664.958953|670.392246|662.467542|662.467542
2022-06-15 09:00:00|MTVS|1655283600|662.462747|662.462747|649.288195|649.288195
2022-06-15 10:00:00|MTVS|1655287200|649.282723|649.835765|648.349056|649.835765
2022-06-15 11:00:00|MTVS|1655290800|649.843365|665.39579|649.843365|665.39579
2022-06-15 12:00:00|MTVS|1655294400|665.398725|682.134487|665.398725|682.134487
2022-06-15 13:00:00|MTVS|1655298000|682.134611|688.045989|682.134611|686.753526
2022-06-15 14:00:00|MTVS|1655301600|686.752567|693.536529|686.735693|693.536529
2022-06-15 15:00:00|MTVS|1655305200|693.548452|697.548217|691.879457|691.879457
2022-06-15 16:00:00|MTVS|1655308800|691.846294|691.846294|684.977539|686.589826
2022-06-15 17:00:00|MTVS|1655312400|686.607624|689.236375|680.33504|680.33504
2022-06-15 18:00:00|MTVS|1655316000|680.315387|680.315387|672.763917|679.594419
2022-06-15 19:00:00|MTVS|1655319600|679.747825|712.040996|679.747825|712.040996
2022-06-15 20:00:00|MTVS|1655323200|712.08209|739.908166|712.08209|737.283381
2022-06-15 21:00:00|MTVS|1655326800|737.396466|738.764413|731.51283|731.740445
2022-06-15 22:00:00|MTVS|1655330400|731.742296|751.650821|731.622105|751.650821
2022-06-15 23:00:00|MTVS|1655334000|751.655052|765.240299|751.655052|765.240299
2022-06-16 00:00:00|MTVS|1655337600|765.245607|775.157047|764.919597|775.157047
2022-06-16 01:00:00|MTVS|1655341200|775.180373|786.360047|775.180373|786.292163
2022-06-16 02:00:00|MTVS|1655344800|786.293421|786.840681|782.989731|782.989731
2022-06-16 03:00:00|MTVS|1655348400|782.98539|782.98539|769.396201|769.396201
2022-06-16 04:00:00|MTVS|1655352000|769.396044|769.458886|763.301984|763.301984
2022-06-16 05:00:00|MTVS|1655355600|763.298584|764.187193|762.178847|762.396644
2022-06-16 06:00:00|MTVS|1655359200|762.388324|762.554563|753.07753|753.07753
2022-06-16 07:00:00|MTVS|1655362800|753.059563|753.059563|743.67283|743.67283
2022-06-16 08:00:00|MTVS|1655366400|743.672131|743.672131|735.64835|735.857152
2022-06-16 09:00:00|MTVS|1655370000|735.839756|735.839756|726.503289|726.921518
2022-06-16 10:00:00|MTVS|1655373600|726.912595|727.025348|710.87434|710.87434
2022-06-16 11:00:00|MTVS|1655377200|710.871688|710.871688|699.007537|699.63696
2022-06-16 12:00:00|MTVS|1655380800|699.584489|703.133796|698.541757|701.188551
2022-06-16 13:00:00|MTVS|1655384400|701.176273|710.101586|699.516667|710.101586
2022-06-16 14:00:00|MTVS|1655388000|710.061385|712.261643|699.130443|699.130443
2022-06-16 15:00:00|MTVS|1655391600|699.128019|699.128019|691.30917|692.588429
2022-06-16 16:00:00|MTVS|1655395200|692.592225|705.434414|692.592225|705.422694
2022-06-16 17:00:00|MTVS|1655398800|705.444639|707.815776|704.338017|707.815776
2022-06-16 18:00:00|MTVS|1655402400|707.820154|715.900105|707.820154|712.903233
2022-06-16 19:00:00|MTVS|1655406000|712.897955|712.897955|703.719893|703.745061
2022-06-16 20:00:00|MTVS|1655409600|703.745482|705.731405|697.454917|697.454917
2022-06-16 21:00:00|MTVS|1655413200|697.435023|699.84541|694.613124|699.84541
2022-06-16 22:00:00|MTVS|1655416800|699.880613|704.656391|699.880613|704.011069
2022-06-16 23:00:00|MTVS|1655420400|703.994219|703.994404|688.045846|688.045846
2022-06-17 00:00:00|MTVS|1655424000|687.639665|687.639665|675.780429|675.850405
2022-06-17 01:00:00|MTVS|1655427600|675.758257|686.960743|675.695572|686.960743
2022-06-17 02:00:00|MTVS|1655431200|686.986859|697.204612|686.482049|697.204612
2022-06-17 03:00:00|MTVS|1655434800|697.228923|703.181386|697.228923|700.931836
2022-06-17 04:00:00|MTVS|1655438400|700.929497|700.929497|695.971228|695.971228
2022-06-17 05:00:00|MTVS|1655442000|695.963491|696.569831|692.834289|696.569831
2022-06-17 06:00:00|MTVS|1655445600|696.598049|704.869173|696.598049|704.869146
2022-06-17 07:00:00|MTVS|1655449200|704.869079|705.465807|702.785815|704.084269
2022-06-17 08:00:00|MTVS|1655452800|704.087936|711.495054|704.087936|711.432241
2022-06-17 09:00:00|MTVS|1655456400|711.436856|711.9031|711.143584|711.274647
2022-06-17 10:00:00|MTVS|1655460000|711.274056|711.415956|704.604472|704.609011
2022-06-17 11:00:00|MTVS|1655463600|704.608924|708.989638|704.535028|708.989638
2022-06-17 12:00:00|MTVS|1655467200|708.991714|718.816835|708.991714|718.051025
2022-06-17 13:00:00|MTVS|1655470800|718.050721|718.052786|703.650959|703.650959
2022-06-17 14:00:00|MTVS|1655474400|703.649781|704.741781|700.379502|704.741781
2022-06-17 15:00:00|MTVS|1655478000|704.743823|707.859781|701.121312|701.121312
2022-06-17 16:00:00|MTVS|1655481600|701.119756|703.63687|699.690281|703.571133
2022-06-17 17:00:00|MTVS|1655485200|703.573549|705.953227|703.573549|705.604818
2022-06-17 18:00:00|MTVS|1655488800|705.60111|705.60111|703.384328|704.049392
2022-06-17 19:00:00|MTVS|1655492400|704.051109|706.71974|704.051109|706.414791
2022-06-17 20:00:00|MTVS|1655496000|706.420159|706.43382|701.112517|701.129108
2022-06-17 21:00:00|MTVS|1655499600|701.129078|708.050933|700.776086|708.050898
2022-06-17 22:00:00|MTVS|1655503200|708.052873|708.925317|707.434774|707.434774
2022-06-17 23:00:00|MTVS|1655506800|707.425672|707.425672|700.869949|700.869949
2022-06-18 00:00:00|MTVS|1655510400|700.856786|705.748419|700.313484|705.721996
2022-06-18 01:00:00|MTVS|1655514000|705.721707|711.475521|705.546776|711.475521
2022-06-18 02:00:00|MTVS|1655517600|711.475521|712.916247|694.55185|694.55185
2022-06-18 03:00:00|MTVS|1655521200|694.551565|694.551565|689.574456|689.965506
2022-06-18 04:00:00|MTVS|1655524800|689.965828|692.312886|689.965828|692.311339
2022-06-18 05:00:00|MTVS|1655528400|692.316763|693.57519|691.9462|693.57519
2022-06-18 06:00:00|MTVS|1655532000|693.575689|694.588481|693.185857|693.185857
2022-06-18 07:00:00|MTVS|1655535600|693.185857|693.185857|670.438391|670.438391
2022-06-18 08:00:00|MTVS|1655539200|670.432909|670.432909|656.374225|656.374225
2022-06-18 09:00:00|MTVS|1655542800|656.366593|656.366593|645.555081|647.250586
2022-06-18 10:00:00|MTVS|1655546400|647.250618|651.580808|647.084957|650.898241
2022-06-18 11:00:00|MTVS|1655550000|650.89827|663.166374|650.89827|663.166374
2022-06-18 12:00:00|MTVS|1655553600|663.166401|667.793327|663.166401|667.492797
2022-06-18 13:00:00|MTVS|1655557200|667.485959|667.665957|659.387225|659.387225
2022-06-18 14:00:00|MTVS|1655560800|659.37057|659.37057|657.729251|657.946992
2022-06-18 15:00:00|MTVS|1655564400|657.947153|659.145232|657.888281|657.888281
2022-06-18 16:00:00|MTVS|1655568000|657.888252|657.888252|652.784822|652.784822
2022-06-18 17:00:00|MTVS|1655571600|652.784595|655.925545|652.375351|654.990477
2022-06-18 18:00:00|MTVS|1655575200|654.990675|655.339184|648.388004|648.388004
2022-06-18 19:00:00|MTVS|1655578800|648.383872|648.383872|643.812099|643.821963
2022-06-18 20:00:00|MTVS|1655582400|643.81444|643.81444|633.647527|633.647527
2022-06-18 21:00:00|MTVS|1655586000|633.641514|633.641514|616.131232|616.131948
2022-06-18 22:00:00|MTVS|1655589600|616.130338|638.418819|615.216858|638.418819
2022-06-18 23:00:00|MTVS|1655593200|638.420338|656.592327|638.420338|656.592327
2022-06-19 00:00:00|MTVS|1655596800|656.592327|659.211058|656.592327|656.688194
2022-06-19 01:00:00|MTVS|1655600400|656.688194|657.464175|654.978087|654.97851
2022-06-19 02:00:00|MTVS|1655604000|654.978388|654.978388|641.236543|641.236543
2022-06-19 03:00:00|MTVS|1655607600|641.231782|641.231782|635.646874|635.949219
2022-06-19 04:00:00|MTVS|1655611200|635.950938|643.827178|635.666811|643.413218
2022-06-19 05:00:00|MTVS|1655614800|643.42212|643.516453|639.169967|640.109111
2022-06-19 06:00:00|MTVS|1655618400|640.109128|641.900924|636.965376|636.965376
2022-06-19 07:00:00|MTVS|1655622000|636.965217|637.999873|632.12637|637.973118
2022-06-19 08:00:00|MTVS|1655625600|637.971222|641.921796|637.961041|641.921796
2022-06-19 09:00:00|MTVS|1655629200|641.926226|642.297453|637.963366|639.012217
2022-06-19 10:00:00|MTVS|1655632800|639.012217|655.245555|639.012217|655.237978
2022-06-19 11:00:00|MTVS|1655636400|655.23796|673.317484|655.23796|673.317484
2022-06-19 12:00:00|MTVS|1655640000|673.322136|677.957446|673.322136|676.776295
2022-06-19 13:00:00|MTVS|1655643600|676.744607|676.744607|669.21412|669.21412
2022-06-19 14:00:00|MTVS|1655647200|669.203705|669.203705|666.140555|667.225391
2022-06-19 15:00:00|MTVS|1655650800|667.225385|667.225385|663.713221|664.417881
2022-06-19 16:00:00|MTVS|1655654400|664.425991|671.914374|664.425991|671.914374
2022-06-19 17:00:00|MTVS|1655658000|671.916238|674.585251|670.774346|670.774346
2022-06-19 18:00:00|MTVS|1655661600|670.771447|670.771447|665.352671|665.450994
2022-06-19 19:00:00|MTVS|1655665200|665.449675|682.087449|665.214298|682.087449
2022-06-19 20:00:00|MTVS|1655668800|682.225046|690.439228|682.225046|690.317318
2022-06-19 21:00:00|MTVS|1655672400|690.308147|698.893516|687.46115|698.893516
2022-06-19 22:00:00|MTVS|1655676000|698.914305|702.640385|698.914305|700.085523
2022-06-19 23:00:00|MTVS|1655679600|700.076981|700.076981|697.230296|697.786899
2022-06-20 00:00:00|MTVS|1655683200|697.7869|697.988692|693.034803|693.34308
2022-06-20 01:00:00|MTVS|1655686800|693.342542|693.857684|686.990996|686.990996
2022-06-20 02:00:00|MTVS|1655690400|686.990956|686.990956|672.134503|672.134503
2022-06-20 03:00:00|MTVS|1655694000|672.133896|673.22608|671.411455|671.644121
2022-06-20 04:00:00|MTVS|1655697600|671.65541|675.280283|669.133869|675.251272
2022-06-20 05:00:00|MTVS|1655701200|675.251153|678.071351|675.250555|676.148019
2022-06-20 06:00:00|MTVS|1655704800|676.149233|676.149233|669.186452|669.602814
2022-06-20 07:00:00|MTVS|1655708400|669.651727|677.220935|669.651727|677.220935
2022-06-20 08:00:00|MTVS|1655712000|677.225854|677.935278|675.630688|675.634181
2022-06-20 09:00:00|MTVS|1655715600|675.687192|690.561438|675.364692|690.561438
2022-06-20 10:00:00|MTVS|1655719200|690.625903|700.928613|690.625903|700.928608
2022-06-20 11:00:00|MTVS|1655722800|700.931531|711.990522|700.931531|711.990522
2022-06-20 12:00:00|MTVS|1655726400|711.993617|723.487773|711.993617|723.487773
2022-06-20 13:00:00|MTVS|1655730000|723.487776|723.608702|713.975631|713.975631
2022-06-20 14:00:00|MTVS|1655733600|713.975368|713.975368|707.494428|707.494428
2022-06-20 15:00:00|MTVS|1655737200|707.493788|713.136716|705.530754|713.136716
2022-06-20 16:00:00|MTVS|1655740800|713.136975|714.952052|710.694477|710.853305
2022-06-20 17:00:00|MTVS|1655744400|710.853406|711.373659|706.201158|706.201158
2022-06-20 18:00:00|MTVS|1655748000|706.197637|706.197637|703.391909|705.180501
2022-06-20 19:00:00|MTVS|1655751600|705.168941|705.176264|693.345198|693.345198
2022-06-20 20:00:00|MTVS|1655755200|693.345016|695.762289|692.595631|695.762289
2022-06-20 21:00:00|MTVS|1655758800|695.762434|703.656698|695.762434|703.656698
2022-06-20 22:00:00|MTVS|1655762400|703.657599|707.121055|702.183914|702.183914
2022-06-20 23:00:00|MTVS|1655766000|702.183015|702.183015|695.022241|696.23088
2022-06-21 00:00:00|MTVS|1655769600|696.23753|709.974876|696.232572|709.974876
2022-06-21 01:00:00|MTVS|1655773200|709.976153|711.951923|708.534675|708.739114
2022-06-21 02:00:00|MTVS|1655776800|708.744457|715.680067|708.707658|715.680067
2022-06-21 03:00:00|MTVS|1655780400|715.681431|715.802834|708.581309|708.581309
2022-06-21 04:00:00|MTVS|1655784000|708.579639|714.411901|708.47052|714.411901
2022-06-21 05:00:00|MTVS|1655787600|714.412174|717.7168|714.412174|717.490852
2022-06-21 06:00:00|MTVS|1655791200|717.493041|732.699018|717.486404|732.699018
2022-06-21 07:00:00|MTVS|1655794800|732.701843|739.750742|732.701843|739.750742
2022-06-21 08:00:00|MTVS|1655798400|739.750775|739.908225|734.97659|734.97659
2022-06-21 09:00:00|MTVS|1655802000|734.976084|745.831162|733.862683|745.831162
2022-06-21 10:00:00|MTVS|1655805600|745.885293|756.620225|745.885293|756.36829
2022-06-21 11:00:00|MTVS|1655809200|756.32532|756.325805|748.800126|751.951148
2022-06-21 12:00:00|MTVS|1655812800|751.952257|758.496115|751.772184|751.772184
2022-06-21 13:00:00|MTVS|1655816400|751.569009|751.569009|742.161877|742.800233
2022-06-21 14:00:00|MTVS|1655820000|742.830797|757.354434|742.830797|757.354434
2022-06-21 15:00:00|MTVS|1655823600|757.383992|768.354373|757.383992|768.117563
2022-06-21 16:00:00|MTVS|1655827200|768.112066|768.98569|759.498629|759.498629
2022-06-21 17:00:00|MTVS|1655830800|759.495366|763.029696|758.45105|763.010891
2022-06-21 18:00:00|MTVS|1655834400|763.014033|764.077035|758.850586|758.850586
2022-06-21 19:00:00|MTVS|1655838000|758.850586|758.850586|749.434538|749.434538
2022-06-21 20:00:00|MTVS|1655841600|749.434261|749.434261|740.421066|740.421066
2022-06-21 21:00:00|MTVS|1655845200|740.420452|740.420452|728.754568|728.754568
2022-06-21 22:00:00|MTVS|1655848800|728.754526|732.107867|728.201215|731.191202
2022-06-21 23:00:00|MTVS|1655852400|731.199461|731.811754|728.826263|731.811754
2022-06-22 00:00:00|MTVS|1655856000|731.81767|735.599147|731.178828|731.178828
2022-06-22 01:00:00|MTVS|1655859600|731.160955|731.160955|720.236365|720.236365
2022-06-22 02:00:00|MTVS|1655863200|720.231463|724.076789|719.407447|722.272651
2022-06-22 03:00:00|MTVS|1655866800|722.271982|722.831318|707.311909|707.720868
2022-06-22 04:00:00|MTVS|1655870400|707.720991|711.832528|707.545537|709.37525
2022-06-22 05:00:00|MTVS|1655874000|709.369471|709.369471|705.718197|707.383609
2022-06-22 06:00:00|MTVS|1655877600|707.392317|715.226326|707.392317|715.150022
2022-06-22 07:00:00|MTVS|1655881200|715.14417|715.14417|701.904511|701.904511
2022-06-22 08:00:00|MTVS|1655884800|701.899684|701.899684|694.981233|694.981233
2022-06-22 09:00:00|MTVS|1655888400|694.980299|696.205953|693.529905|696.205953
2022-06-22 10:00:00|MTVS|1655892000|696.212177|706.896391|696.212177|706.896391
2022-06-22 11:00:00|MTVS|1655895600|706.906494|709.582176|706.906494|708.81593
2022-06-22 12:00:00|MTVS|1655899200|708.81593|712.158212|708.689575|712.122288
2022-06-22 13:00:00|MTVS|1655902800|712.120652|712.421938|705.16321|705.308208
2022-06-22 14:00:00|MTVS|1655906400|705.306953|714.328246|705.075662|714.328246
2022-06-22 15:00:00|MTVS|1655910000|714.378758|748.37179|714.378758|748.37179
2022-06-22 16:00:00|MTVS|1655913600|748.414563|753.840738|743.90589|743.90589
2022-06-22 17:00:00|MTVS|1655917200|743.850525|743.850525|723.741692|723.829233
2022-06-22 18:00:00|MTVS|1655920800|723.8264|727.86423|723.098389|727.843361
2022-06-22 19:00:00|MTVS|1655924400|727.843675|734.550835|727.843675|734.520257
2022-06-22 20:00:00|MTVS|1655928000|734.520389|734.599744|727.864186|727.864186
2022-06-22 21:00:00|MTVS|1655931600|727.877706|728.241517|725.820154|725.820154
2022-06-22 22:00:00|MTVS|1655935200|725.765951|725.765951|720.221666|720.483062
2022-06-22 23:00:00|MTVS|1655938800|720.492047|728.284339|720.405617|728.284339
2022-06-23 00:00:00|MTVS|1655942400|728.298812|729.209344|723.500528|723.500528
2022-06-23 01:00:00|MTVS|1655946000|723.239823|740.364642|721.771307|740.364642
2022-06-23 02:00:00|MTVS|1655949600|740.495934|757.091324|740.495934|756.642573
2022-06-23 03:00:00|MTVS|1655953200|756.641828|757.622727|753.468565|753.91287
2022-06-23 04:00:00|MTVS|1655956800|753.917365|753.983736|751.590271|751.698807
2022-06-23 05:00:00|MTVS|1655960400|751.699333|755.466475|751.279798|755.437518
2022-06-23 06:00:00|MTVS|1655964000|755.453375|757.51858|755.453375|756.291689
2022-06-23 07:00:00|MTVS|1655967600|756.291689|758.766093|754.861718|758.76573
2022-06-23 08:00:00|MTVS|1655971200|758.765968|762.014503|758.534662|758.534662
2022-06-23 09:00:00|MTVS|1655974800|758.507286|758.947936|756.905911|758.825605
2022-06-23 10:00:00|MTVS|1655978400|758.875257|762.422195|758.689485|762.422195
2022-06-23 11:00:00|MTVS|1655982000|762.429033|772.458157|762.429033|772.458157
2022-06-23 12:00:00|MTVS|1655985600|772.471446|775.594049|772.471446|773.977701
2022-06-23 13:00:00|MTVS|1655989200|773.977355|773.977355|769.875701|769.875701
2022-06-23 14:00:00|MTVS|1655992800|769.875367|769.875367|763.332873|763.332873
2022-06-23 15:00:00|MTVS|1655996400|763.332325|763.332325|755.769982|756.293009
2022-06-23 16:00:00|MTVS|1656000000|756.292971|758.131437|751.022883|751.022883
2022-06-23 17:00:00|MTVS|1656003600|751.022883|751.022883|745.556615|745.763632
2022-06-23 18:00:00|MTVS|1656007200|745.72232|745.72232|740.861843|742.366791
2022-06-23 19:00:00|MTVS|1656010800|742.369037|745.108425|742.368284|744.205261
2022-06-23 20:00:00|MTVS|1656014400|744.199779|753.545092|743.937565|753.545092
2022-06-23 21:00:00|MTVS|1656018000|753.555411|761.893433|753.555411|761.892691
2022-06-23 22:00:00|MTVS|1656021600|761.89268|763.020352|759.390453|759.390453
2022-06-23 23:00:00|MTVS|1656025200|759.389665|768.201327|759.136617|768.201327
2022-06-24 00:00:00|MTVS|1656028800|768.207684|774.832124|768.200351|774.820043
2022-06-24 01:00:00|MTVS|1656032400|774.820975|787.955789|774.820975|787.955789
2022-06-24 02:00:00|MTVS|1656036000|787.957876|799.325963|787.957876|799.325963
2022-06-24 03:00:00|MTVS|1656039600|799.327061|807.020913|799.322857|807.020176
2022-06-24 04:00:00|MTVS|1656043200|807.01991|809.47023|801.709635|801.709635
2022-06-24 05:00:00|MTVS|1656046800|801.702822|801.702822|791.357888|791.357888
2022-06-24 06:00:00|MTVS|1656050400|791.348748|792.13387|787.52624|791.313842
2022-06-24 07:00:00|MTVS|1656054000|791.31922|791.31922|786.764719|786.781494
2022-06-24 08:00:00|MTVS|1656057600|786.772688|794.861611|786.763558|794.861611
2022-06-24 09:00:00|MTVS|1656061200|794.899463|813.401034|794.899463|813.401034
2022-06-24 10:00:00|MTVS|1656064800|813.457235|819.240425|813.457235|814.687664
2022-06-24 11:00:00|MTVS|1656068400|814.666839|814.666839|810.560129|814.031931
2022-06-24 12:00:00|MTVS|1656072000|814.032434|821.969909|814.032434|820.629422
2022-06-24 13:00:00|MTVS|1656075600|820.629577|820.659251|818.138127|818.246555
2022-06-24 14:00:00|MTVS|1656079200|818.246568|818.247282|816.00012|817.799775
2022-06-24 15:00:00|MTVS|1656082800|817.79593|818.969556|815.360892|816.921946
2022-06-24 16:00:00|MTVS|1656086400|816.94691|817.046025|810.578421|810.725073
2022-06-24 17:00:00|MTVS|1656090000|810.711898|816.839183|810.582971|816.573583
2022-06-24 18:00:00|MTVS|1656093600|816.572707|822.452394|816.555557|822.180375
2022-06-24 19:00:00|MTVS|1656097200|822.170606|822.515076|819.330958|822.515076
2022-06-24 20:00:00|MTVS|1656100800|822.527512|827.045963|822.527512|827.043621
2022-06-24 21:00:00|MTVS|1656104400|827.044482|832.653376|826.870016|832.236893
2022-06-24 22:00:00|MTVS|1656108000|832.238027|832.393007|830.332779|831.908494
2022-06-24 23:00:00|MTVS|1656111600|831.913565|843.472204|831.913565|843.439089
2022-06-25 00:00:00|MTVS|1656115200|843.43629|844.049611|840.054407|842.983932
2022-06-25 01:00:00|MTVS|1656118800|842.986883|843.244855|839.13218|842.915052
2022-06-25 02:00:00|MTVS|1656122400|843.059887|861.733466|843.059887|861.701283
2022-06-25 03:00:00|MTVS|1656126000|861.783797|862.45443|850.159256|850.159256
2022-06-25 04:00:00|MTVS|1656129600|850.159227|850.159227|845.902116|849.748721
2022-06-25 05:00:00|MTVS|1656133200|849.75133|853.574469|849.75133|853.508623
2022-06-25 06:00:00|MTVS|1656136800|853.507819|863.863355|853.394241|863.78056
2022-06-25 07:00:00|MTVS|1656140400|863.780914|863.786248|858.851308|859.697595
2022-06-25 08:00:00|MTVS|1656144000|859.700118|867.080203|859.699688|867.080203
2022-06-25 09:00:00|MTVS|1656147600|867.096012|877.172408|867.096012|877.088679
2022-06-25 10:00:00|MTVS|1656151200|877.099139|881.557668|877.056539|878.883326
2022-06-25 11:00:00|MTVS|1656154800|878.88768|878.929669|871.489334|871.639931
2022-06-25 12:00:00|MTVS|1656158400|871.63681|873.3769|870.510085|870.510085
2022-06-25 13:00:00|MTVS|1656162000|870.510069|870.510358|849.534213|849.534213
2022-06-25 14:00:00|MTVS|1656165600|849.532534|849.532534|846.1737|848.694392
2022-06-25 15:00:00|MTVS|1656169200|848.694746|851.173133|848.543637|848.545316
2022-06-25 16:00:00|MTVS|1656172800|848.54497|848.54497|838.723801|838.723801
2022-06-25 17:00:00|MTVS|1656176400|838.72366|838.72366|833.874401|835.743825
2022-06-25 18:00:00|MTVS|1656180000|835.746262|848.487037|835.746262|848.487037
2022-06-25 19:00:00|MTVS|1656183600|848.490748|877.269898|848.490748|877.269898
2022-06-25 20:00:00|MTVS|1656187200|877.285529|916.642866|877.285529|916.642866
2022-06-25 21:00:00|MTVS|1656190800|916.64759|927.320879|916.64759|927.316293
2022-06-25 22:00:00|MTVS|1656194400|927.321555|936.121741|927.265707|936.121148
2022-06-25 23:00:00|MTVS|1656198000|936.130232|936.462242|920.356609|920.356609
2022-06-26 00:00:00|MTVS|1656201600|920.352275|920.352275|914.772366|917.767052
2022-06-26 01:00:00|MTVS|1656205200|917.773075|919.102141|915.70774|915.798716
2022-06-26 02:00:00|MTVS|1656208800|915.803633|917.575604|906.830153|906.830153
2022-06-26 03:00:00|MTVS|1656212400|906.824869|906.824869|899.62141|901.126845
2022-06-26 04:00:00|MTVS|1656216000|900.948239|903.002554|900.310042|903.002554
2022-06-26 05:00:00|MTVS|1656219600|903.100649|908.060186|903.091867|908.043951
2022-06-26 06:00:00|MTVS|1656223200|908.043965|911.802028|907.913867|911.523164
2022-06-26 07:00:00|MTVS|1656226800|911.523094|912.062554|907.932978|908.155473
2022-06-26 08:00:00|MTVS|1656230400|908.153896|910.161893|907.42654|907.42654
2022-06-26 09:00:00|MTVS|1656234000|907.426445|924.762432|907.306391|924.762432
2022-06-26 10:00:00|MTVS|1656237600|924.773514|931.152869|924.773514|929.097799
2022-06-26 11:00:00|MTVS|1656241200|929.093305|929.093305|916.956093|916.970719
2022-06-26 12:00:00|MTVS|1656244800|916.970919|926.35055|916.9476|926.35055
2022-06-26 13:00:00|MTVS|1656248400|926.351986|930.514703|921.872244|921.872244
2022-06-26 14:00:00|MTVS|1656252000|921.838795|921.838795|905.987785|905.987785
2022-06-26 15:00:00|MTVS|1656255600|905.983128|907.654306|905.768437|907.341946
2022-06-26 16:00:00|MTVS|1656259200|907.342393|907.342393|890.043791|890.098789
2022-06-26 17:00:00|MTVS|1656262800|890.095029|894.515367|889.320236|894.280757
2022-06-26 18:00:00|MTVS|1656266400|894.29445|895.025213|883.180908|883.180908
2022-06-26 19:00:00|MTVS|1656270000|883.174935|883.174935|868.270273|868.270273
2022-06-26 20:00:00|MTVS|1656273600|868.269448|872.470216|866.058277|872.470216
2022-06-26 21:00:00|MTVS|1656277200|872.472878|881.266752|872.472878|881.266752
2022-06-26 22:00:00|MTVS|1656280800|881.266752|884.769314|881.266752|883.3972
2022-06-26 23:00:00|MTVS|1656284400|883.3972|883.3972|854.692473|854.692473
2022-06-27 00:00:00|MTVS|1656288000|854.69147|854.69147|848.359367|848.359367
2022-06-27 01:00:00|MTVS|1656291600|848.342534|851.925118|843.778422|851.925118
2022-06-27 02:00:00|MTVS|1656295200|851.934425|854.088923|851.934425|853.906183
2022-06-27 03:00:00|MTVS|1656298800|853.90573|859.615775|853.90573|859.615775
2022-06-27 04:00:00|MTVS|1656302400|859.619158|866.279762|859.619158|866.279762
2022-06-27 05:00:00|MTVS|1656306000|866.311949|872.51442|866.311949|872.51442
2022-06-27 06:00:00|MTVS|1656309600|872.520479|873.114014|870.494833|870.812577
2022-06-27 07:00:00|MTVS|1656313200|870.808878|870.853495|867.65719|868.049913
2022-06-27 08:00:00|MTVS|1656316800|868.045711|876.620624|868.018512|876.620624
2022-06-27 09:00:00|MTVS|1656320400|876.622298|883.053916|876.622298|883.053335
2022-06-27 10:00:00|MTVS|1656324000|883.056734|889.295679|882.873405|888.243721
2022-06-27 11:00:00|MTVS|1656327600|888.242698|888.242698|884.830264|886.344536
2022-06-27 12:00:00|MTVS|1656331200|886.344636|890.604956|885.787972|885.787972
2022-06-27 13:00:00|MTVS|1656334800|885.734629|885.734629|869.957065|869.957065
2022-06-27 14:00:00|MTVS|1656338400|869.865488|869.865488|851.24359|851.24359
2022-06-27 15:00:00|MTVS|1656342000|851.237744|851.237744|838.62373|840.762574
2022-06-27 16:00:00|MTVS|1656345600|840.762599|845.312622|840.762599|844.497886
2022-06-27 17:00:00|MTVS|1656349200|844.504696|844.510503|839.938623|839.938623
2022-06-27 18:00:00|MTVS|1656352800|839.928523|843.315164|839.738543|842.045427
2022-06-27 19:00:00|MTVS|1656356400|842.045469|842.045469|836.000261|839.588977
2022-06-27 20:00:00|MTVS|1656360000|839.591254|846.639592|837.782583|837.85923
2022-06-27 21:00:00|MTVS|1656363600|837.858267|853.294175|837.762076|853.294175
2022-06-27 22:00:00|MTVS|1656367200|853.299988|855.814311|853.284386|854.565535
2022-06-27 23:00:00|MTVS|1656370800|854.565032|864.978838|853.712187|864.901678
2022-06-28 00:00:00|MTVS|1656374400|864.90155|866.527936|856.394729|856.394729
2022-06-28 01:00:00|MTVS|1656378000|856.369418|864.925425|855.816544|860.14545
2022-06-28 02:00:00|MTVS|1656381600|860.16868|860.487379|836.795447|836.795447
2022-06-28 03:00:00|MTVS|1656385200|836.787554|836.787554|823.300945|823.467303
2022-06-28 04:00:00|MTVS|1656388800|823.469325|830.205129|823.469325|830.205129
2022-06-28 05:00:00|MTVS|1656392400|830.213036|838.164153|830.213036|838.164153
2022-06-28 06:00:00|MTVS|1656396000|838.175383|844.723904|838.175383|844.162285
2022-06-28 07:00:00|MTVS|1656399600|844.16254|851.183971|843.969554|851.183971
2022-06-28 08:00:00|MTVS|1656403200|851.186392|857.519342|851.186392|856.696473
2022-06-28 09:00:00|MTVS|1656406800|856.695514|859.110592|852.422496|859.110592
2022-06-28 10:00:00|MTVS|1656410400|859.110672|864.386477|859.110672|863.27716
2022-06-28 11:00:00|MTVS|1656414000|863.260412|863.260412|849.871394|849.871394
2022-06-28 12:00:00|MTVS|1656417600|849.85688|851.709924|847.585178|851.705359
2022-06-28 13:00:00|MTVS|1656421200|851.70539|855.908654|851.703271|855.544867
2022-06-28 14:00:00|MTVS|1656424800|855.545581|859.675531|852.368758|859.675531
2022-06-28 15:00:00|MTVS|1656428400|859.67605|859.839071|844.296432|844.296432
2022-06-28 16:00:00|MTVS|1656432000|844.290735|844.290735|826.274184|826.274184
2022-06-28 17:00:00|MTVS|1656435600|826.267448|826.267448|819.225519|819.234212
2022-06-28 18:00:00|MTVS|1656439200|819.235281|820.102813|813.28537|813.28537
2022-06-28 19:00:00|MTVS|1656442800|813.272834|813.272834|802.908802|802.908802
2022-06-28 20:00:00|MTVS|1656446400|802.90482|804.309185|801.613508|801.637108
2022-06-28 21:00:00|MTVS|1656450000|801.637049|801.639122|800.758216|801.639122
2022-06-28 22:00:00|MTVS|1656453600|801.63976|805.131707|801.636145|805.131707
2022-06-28 23:00:00|MTVS|1656457200|805.136704|806.723634|796.483486|796.483486
2022-06-29 00:00:00|MTVS|1656460800|796.476382|796.476382|788.439776|788.55384
2022-06-29 01:00:00|MTVS|1656464400|788.554249|794.441668|788.554021|794.436961
2022-06-29 02:00:00|MTVS|1656468000|794.437737|798.829975|794.437737|798.829975
2022-06-29 03:00:00|MTVS|1656471600|798.848652|799.442612|796.503852|796.775938
2022-06-29 04:00:00|MTVS|1656475200|796.75984|798.587664|796.721642|796.869888
2022-06-29 05:00:00|MTVS|1656478800|796.8665|796.8665|791.355886|791.518098
2022-06-29 06:00:00|MTVS|1656482400|791.516294|791.516901|783.78039|783.78039
2022-06-29 07:00:00|MTVS|1656486000|783.77589|783.77589|772.204207|772.204207
2022-06-29 08:00:00|MTVS|1656489600|772.196238|772.196238|768.810207|772.170936
2022-06-29 09:00:00|MTVS|1656493200|772.184203|780.113461|772.184203|778.229138
2022-06-29 10:00:00|MTVS|1656496800|778.229037|780.568455|777.235029|780.568455
2022-06-29 11:00:00|MTVS|1656500400|780.574604|782.215861|778.019319|778.019319
2022-06-29 12:00:00|MTVS|1656504000|778.007774|778.007774|768.717891|768.801855
2022-06-29 13:00:00|MTVS|1656507600|768.797682|773.88832|768.512748|770.001724
2022-06-29 14:00:00|MTVS|1656511200|769.982447|769.982447|765.606984|767.560162
2022-06-29 15:00:00|MTVS|1656514800|767.578489|776.608457|767.578489|776.606888
2022-06-29 16:00:00|MTVS|1656518400|776.608535|777.174968|774.280694|774.280694
2022-06-29 17:00:00|MTVS|1656522000|774.288497|774.288497|763.831246|763.831246
2022-06-29 18:00:00|MTVS|1656525600|763.806713|763.806713|760.078761|762.365457
2022-06-29 19:00:00|MTVS|1656529200|762.365499|773.328042|762.365499|773.099058
2022-06-29 20:00:00|MTVS|1656532800|773.097199|776.937271|771.539737|776.937271
2022-06-29 21:00:00|MTVS|1656536400|776.951507|786.884326|776.951507|786.625144
2022-06-29 22:00:00|MTVS|1656540000|786.625043|786.627249|783.509479|786.346087
2022-06-29 23:00:00|MTVS|1656543600|786.344951|786.427945|780.74892|780.777063
2022-06-30 00:00:00|MTVS|1656547200|780.775496|780.969689|770.288576|770.288576
2022-06-30 01:00:00|MTVS|1656550800|770.296464|770.296464|765.914254|765.914254
2022-06-30 02:00:00|MTVS|1656554400|765.871774|765.871774|751.151421|751.151421
2022-06-30 03:00:00|MTVS|1656558000|751.147543|761.933181|748.665184|761.933181
2022-06-30 04:00:00|MTVS|1656561600|761.989578|766.143421|761.989578|764.37032
2022-06-30 05:00:00|MTVS|1656565200|764.349206|765.139877|761.211012|761.211012
2022-06-30 06:00:00|MTVS|1656568800|761.211012|761.211012|752.555246|752.563696
2022-06-30 07:00:00|MTVS|1656572400|752.563697|752.563697|732.74374|732.74374
2022-06-30 08:00:00|MTVS|1656576000|732.712809|732.712809|723.853849|723.973901
2022-06-30 09:00:00|MTVS|1656579600|723.995224|724.000368|716.650697|716.650697
2022-06-30 10:00:00|MTVS|1656583200|716.64216|716.64216|705.505811|705.9599
2022-06-30 11:00:00|MTVS|1656586800|705.97372|711.236276|705.681877|708.852923
2022-06-30 12:00:00|MTVS|1656590400|708.838123|711.48857|706.844779|711.48857
2022-06-30 13:00:00|MTVS|1656594000|711.488541|720.099835|711.488541|720.099835
2022-06-30 14:00:00|MTVS|1656597600|720.100096|724.87525|713.418257|713.418257
2022-06-30 15:00:00|MTVS|1656601200|713.406969|715.983792|709.891551|715.983792
2022-06-30 16:00:00|MTVS|1656604800|715.983891|728.775644|715.983891|728.775644
2022-06-30 17:00:00|MTVS|1656608400|728.775594|735.615662|728.775594|735.612161
2022-06-30 18:00:00|MTVS|1656612000|735.616233|737.931408|735.614924|737.926152
2022-06-30 19:00:00|MTVS|1656615600|737.927062|739.021391|732.93972|732.93972
2022-06-30 20:00:00|MTVS|1656619200|732.938921|736.042314|730.315584|736.042314
2022-06-30 21:00:00|MTVS|1656622800|736.052503|738.667422|735.170783|735.170783
2022-06-30 22:00:00|MTVS|1656626400|735.154321|737.38979|734.708215|737.38979
2022-06-30 23:00:00|MTVS|1656630000|737.362605|747.893601|736.411688|747.893601
2022-07-01 00:00:00|MTVS|1656633600|747.908144|766.740108|747.908144|766.740108
2022-07-01 01:00:00|MTVS|1656637200|766.77348|789.821987|766.77348|789.821987
2022-07-01 02:00:00|MTVS|1656640800|789.816649|793.541726|789.816649|790.026765
2022-07-01 03:00:00|MTVS|1656644400|790.033067|792.475718|788.750603|792.475718
2022-07-01 04:00:00|MTVS|1656648000|792.475728|792.754864|778.801338|778.801338
2022-07-01 05:00:00|MTVS|1656651600|778.799582|778.799582|756.009927|756.009927
2022-07-01 06:00:00|MTVS|1656655200|756.009314|756.009314|751.71383|753.437114
2022-07-01 07:00:00|MTVS|1656658800|753.437399|755.254457|753.437399|755.168868
2022-07-01 08:00:00|MTVS|1656662400|755.168197|769.080813|755.026768|769.080813
2022-07-01 09:00:00|MTVS|1656666000|769.081146|777.02948|769.081146|776.068257
2022-07-01 10:00:00|MTVS|1656669600|776.06642|776.237228|766.825373|766.848167
2022-07-01 11:00:00|MTVS|1656673200|766.848599|766.853469|755.156573|755.156573
2022-07-01 12:00:00|MTVS|1656676800|755.146648|755.146648|749.18414|749.87846
2022-07-01 13:00:00|MTVS|1656680400|749.88284|750.774463|748.973363|750.050952
2022-07-01 14:00:00|MTVS|1656684000|750.050807|752.544897|748.472223|752.544897
2022-07-01 15:00:00|MTVS|1656687600|752.554286|753.030022|746.57143|746.57143
2022-07-01 16:00:00|MTVS|1656691200|746.531493|746.531493|744.015007|744.015007
2022-07-01 17:00:00|MTVS|1656694800|744.008853|744.801339|742.448349|744.800217
2022-07-01 18:00:00|MTVS|1656698400|744.807149|749.131278|744.807149|749.131278
2022-07-01 19:00:00|MTVS|1656702000|749.134719|752.067427|749.134719|751.677218
2022-07-01 20:00:00|MTVS|1656705600|751.677054|751.677054|748.177248|748.246018
2022-07-01 21:00:00|MTVS|1656709200|748.25782|755.82646|748.25782|755.82646
2022-07-01 22:00:00|MTVS|1656712800|755.8282|757.712766|751.351763|751.351763
2022-07-01 23:00:00|MTVS|1656716400|751.351389|751.351389|746.642291|746.915988
2022-07-02 00:00:00|MTVS|1656720000|746.91568|746.915806|745.248027|745.327719
2022-07-02 01:00:00|MTVS|1656723600|745.32779|745.486124|743.898952|743.898952
2022-07-02 02:00:00|MTVS|1656727200|743.894916|743.894916|735.065687|735.206953
2022-07-02 03:00:00|MTVS|1656730800|735.208791|735.653193|729.141454|729.141454
2022-07-02 04:00:00|MTVS|1656734400|729.140042|729.140042|720.413984|720.413984
2022-07-02 05:00:00|MTVS|1656738000|720.413749|724.559625|720.148569|724.559625
2022-07-02 06:00:00|MTVS|1656741600|724.572151|728.580774|724.572151|728.579503
2022-07-02 07:00:00|MTVS|1656745200|728.579893|729.235858|728.497197|728.547694
2022-07-02 08:00:00|MTVS|1656748800|728.54768|729.852977|727.803773|729.015511
2022-07-02 09:00:00|MTVS|1656752400|729.01553|729.01553|725.834692|725.834692
2022-07-02 10:00:00|MTVS|1656756000|725.823909|725.987419|722.699087|723.269305
2022-07-02 11:00:00|MTVS|1656759600|723.269982|730.407654|722.984541|730.407654
2022-07-02 12:00:00|MTVS|1656763200|730.411824|732.631423|730.411824|731.250983
2022-07-02 13:00:00|MTVS|1656766800|731.250918|735.887687|730.912267|735.887687
2022-07-02 14:00:00|MTVS|1656770400|735.888396|737.784244|735.204576|735.204576
2022-07-02 15:00:00|MTVS|1656774000|735.203065|736.903798|734.44669|736.903798
2022-07-02 16:00:00|MTVS|1656777600|736.903798|737.003802|730.910529|730.912804
2022-07-02 17:00:00|MTVS|1656781200|730.912804|733.154622|730.188|733.060415
2022-07-02 18:00:00|MTVS|1656784800|733.060415|738.308557|733.060415|738.223202
2022-07-02 19:00:00|MTVS|1656788400|738.224963|741.278112|738.091577|741.278112
2022-07-02 20:00:00|MTVS|1656792000|741.283|742.662615|740.731922|740.731922
2022-07-02 21:00:00|MTVS|1656795600|740.732337|740.732337|738.404817|738.691012
2022-07-02 22:00:00|MTVS|1656799200|738.690895|744.163627|738.664227|744.163627
2022-07-02 23:00:00|MTVS|1656802800|744.166157|745.964879|744.166157|745.841693
2022-07-03 00:00:00|MTVS|1656806400|745.840337|745.840337|741.161916|741.161916
2022-07-03 01:00:00|MTVS|1656810000|741.260534|741.260534|735.0495|735.0495
2022-07-03 02:00:00|MTVS|1656813600|734.972864|734.975247|729.795911|729.795911
2022-07-03 03:00:00|MTVS|1656817200|729.792468|732.78545|728.994998|732.780402
2022-07-03 04:00:00|MTVS|1656820800|732.789471|733.914203|732.789359|733.911175
2022-07-03 05:00:00|MTVS|1656824400|733.917082|737.988698|729.548524|729.77642
2022-07-03 06:00:00|MTVS|1656828000|729.804469|734.515384|729.804469|734.451092
2022-07-03 07:00:00|MTVS|1656831600|734.440038|734.440038|727.450705|727.933535
2022-07-03 08:00:00|MTVS|1656835200|727.937146|729.476047|727.937146|729.464461
2022-07-03 09:00:00|MTVS|1656838800|729.464461|729.472195|726.703108|726.705492
2022-07-03 10:00:00|MTVS|1656842400|726.705492|726.706085|724.848664|725.188334
2022-07-03 11:00:00|MTVS|1656846000|725.188334|729.521008|725.18562|729.521008
2022-07-03 12:00:00|MTVS|1656849600|729.521008|731.005281|729.521008|730.949246
2022-07-03 13:00:00|MTVS|1656853200|730.949246|731.254445|727.496038|727.496038
2022-07-03 14:00:00|MTVS|1656856800|727.496038|727.501794|721.686747|721.686747
2022-07-03 15:00:00|MTVS|1656860400|721.686747|723.351883|720.940311|723.351883
2022-07-03 16:00:00|MTVS|1656864000|723.351883|725.198524|723.351883|724.693002
2022-07-03 17:00:00|MTVS|1656867600|724.693002|729.300333|724.177046|729.300333
2022-07-03 18:00:00|MTVS|1656871200|729.301642|731.61466|729.301642|731.61466
2022-07-03 19:00:00|MTVS|1656874800|731.681197|735.389033|731.681197|735.389
2022-07-03 20:00:00|MTVS|1656878400|735.404836|743.730684|735.404836|743.730684
2022-07-03 21:00:00|MTVS|1656882000|743.734081|748.084373|743.734081|747.976945
2022-07-03 22:00:00|MTVS|1656885600|747.977834|748.012433|746.323452|746.323452
2022-07-03 23:00:00|MTVS|1656889200|746.321155|746.402259|744.118157|744.118173
2022-07-04 00:00:00|MTVS|1656892800|744.117733|744.117733|741.66873|742.177
2022-07-04 01:00:00|MTVS|1656896400|742.177367|749.715622|741.713253|749.695474
2022-07-04 02:00:00|MTVS|1656900000|749.694915|752.141227|749.694915|751.567605
2022-07-04 03:00:00|MTVS|1656903600|751.568794|752.569692|740.617163|740.617163
2022-07-04 04:00:00|MTVS|1656907200|740.591809|740.591809|734.110513|734.179475
2022-07-04 05:00:00|MTVS|1656910800|734.178652|735.858809|734.178652|735.858809
2022-07-04 06:00:00|MTVS|1656914400|735.858809|738.210432|735.858809|738.210432
2022-07-04 07:00:00|MTVS|1656918000|738.212791|743.982207|738.212791|742.123957
2022-07-04 08:00:00|MTVS|1656921600|742.090676|745.252549|739.603163|745.211051
2022-07-04 09:00:00|MTVS|1656925200|745.259324|748.087562|745.259324|748.068734
2022-07-04 10:00:00|MTVS|1656928800|748.07004|754.389411|748.069645|754.389411
2022-07-04 11:00:00|MTVS|1656932400|754.389355|758.08394|754.389355|757.757514
2022-07-04 12:00:00|MTVS|1656936000|757.761155|770.09616|757.731964|770.09616
2022-07-04 13:00:00|MTVS|1656939600|770.096967|779.382953|770.096967|779.252453
2022-07-04 14:00:00|MTVS|1656943200|779.252385|781.412134|778.034836|779.996365
2022-07-04 15:00:00|MTVS|1656946800|779.925447|779.927536|773.474301|773.540489
2022-07-04 16:00:00|MTVS|1656950400|773.548349|785.883495|773.545449|785.85991
2022-07-04 17:00:00|MTVS|1656954000|785.860445|786.16725|782.531296|784.15035
2022-07-04 18:00:00|MTVS|1656957600|784.152799|799.130405|784.152799|799.102443
2022-07-04 19:00:00|MTVS|1656961200|799.105939|800.751164|798.951749|799.538026
2022-07-04 20:00:00|MTVS|1656964800|799.561639|799.725033|796.260103|796.260103
2022-07-04 21:00:00|MTVS|1656968400|796.259592|798.017905|796.077314|796.956914
2022-07-04 22:00:00|MTVS|1656972000|796.956915|802.617482|794.674541|802.617482
2022-07-04 23:00:00|MTVS|1656975600|802.623446|810.822587|802.623446|810.822587
2022-07-05 00:00:00|MTVS|1656979200|810.826307|812.357181|810.81993|812.043584
2022-07-05 01:00:00|MTVS|1656982800|812.045008|822.508174|811.747628|822.508174
2022-07-05 02:00:00|MTVS|1656986400|822.511218|825.868949|818.65914|818.65914
2022-07-05 03:00:00|MTVS|1656990000|818.668482|818.668482|811.994755|811.994755
2022-07-05 04:00:00|MTVS|1656993600|811.943746|811.943746|808.785473|811.164719
2022-07-05 05:00:00|MTVS|1656997200|811.165073|812.47072|809.799844|810.28607
2022-07-05 06:00:00|MTVS|1657000800|810.286069|818.395253|810.286069|818.205418
2022-07-05 07:00:00|MTVS|1657004400|818.205418|818.308061|817.00922|817.857958
2022-07-05 08:00:00|MTVS|1657008000|817.857958|817.949107|808.57018|808.57018
2022-07-05 09:00:00|MTVS|1657011600|808.570136|808.570136|790.452969|790.452969
2022-07-05 10:00:00|MTVS|1657015200|790.450318|790.450318|780.033619|780.033619
2022-07-05 11:00:00|MTVS|1657018800|780.028656|780.028656|776.35644|777.951748
2022-07-05 12:00:00|MTVS|1657022400|777.950939|779.708554|773.38846|773.38846
2022-07-05 13:00:00|MTVS|1657026000|773.381067|773.381067|763.366619|763.366619
2022-07-05 14:00:00|MTVS|1657029600|763.366201|763.73193|760.961867|763.72376
2022-07-05 15:00:00|MTVS|1657033200|763.723875|770.080405|763.723875|770.079229
2022-07-05 16:00:00|MTVS|1657036800|770.082131|770.245164|765.973183|766.301869
2022-07-05 17:00:00|MTVS|1657040400|766.300717|774.207004|766.289991|774.205811
2022-07-05 18:00:00|MTVS|1657044000|774.20492|775.274679|773.668696|775.274679
2022-07-05 19:00:00|MTVS|1657047600|775.275388|782.640405|775.275388|782.640405
2022-07-05 20:00:00|MTVS|1657051200|782.687368|797.39908|782.687368|797.39908
2022-07-05 21:00:00|MTVS|1657054800|796.661324|807.590247|796.661324|807.590247
2022-07-05 22:00:00|MTVS|1657058400|807.591021|808.668396|802.040927|803.273353
2022-07-05 23:00:00|MTVS|1657062000|803.273146|804.890689|802.753327|803.06004
2022-07-06 00:00:00|MTVS|1657065600|803.103417|803.221039|796.97523|796.97523
2022-07-06 01:00:00|MTVS|1657069200|796.910778|796.910778|791.812621|793.045614
2022-07-06 02:00:00|MTVS|1657072800|793.047287|795.593312|786.09375|786.09375
2022-07-06 03:00:00|MTVS|1657076400|786.090924|786.090924|780.920218|781.50437
2022-07-06 04:00:00|MTVS|1657080000|781.504884|786.023773|781.339408|786.023773
2022-07-06 05:00:00|MTVS|1657083600|786.025889|812.697538|786.025889|812.697359
2022-07-06 06:00:00|MTVS|1657087200|812.697018|815.009888|808.824817|808.826235
2022-07-06 07:00:00|MTVS|1657090800|808.826974|808.833597|805.142706|805.294017
2022-07-06 08:00:00|MTVS|1657094400|805.306014|817.893164|805.306014|817.893164
2022-07-06 09:00:00|MTVS|1657098000|817.925293|822.146776|817.925293|821.18138
2022-07-06 10:00:00|MTVS|1657101600|821.173067|821.173067|818.685587|819.129457
2022-07-06 11:00:00|MTVS|1657105200|819.142736|819.984167|816.157227|816.157227
2022-07-06 12:00:00|MTVS|1657108800|816.152576|816.152576|811.681028|811.681028
2022-07-06 13:00:00|MTVS|1657112400|811.670426|812.152776|810.033859|812.152776
2022-07-06 14:00:00|MTVS|1657116000|812.152776|817.539909|812.148978|816.58963
2022-07-06 15:00:00|MTVS|1657119600|816.591507|818.043379|815.593805|818.043379
2022-07-06 16:00:00|MTVS|1657123200|818.08888|818.323668|813.67542|813.924
2022-07-06 17:00:00|MTVS|1657126800|813.923978|817.369264|813.274793|817.369264
2022-07-06 18:00:00|MTVS|1657130400|817.369267|820.807994|817.369267|818.894947
2022-07-06 19:00:00|MTVS|1657134000|818.894947|820.035836|816.571534|820.035836
2022-07-06 20:00:00|MTVS|1657137600|820.040171|825.137118|820.040171|823.54124
2022-07-06 21:00:00|MTVS|1657141200|823.538289|823.554082|819.903813|820.76981
2022-07-06 22:00:00|MTVS|1657144800|820.769579|824.741078|820.769579|824.308173
2022-07-06 23:00:00|MTVS|1657148400|824.306427|831.429888|824.101174|831.429888
2022-07-07 00:00:00|MTVS|1657152000|831.433604|833.934138|831.433604|831.921537
2022-07-07 01:00:00|MTVS|1657155600|831.920418|834.755751|830.030473|834.752569
2022-07-07 02:00:00|MTVS|1657159200|834.751849|835.621246|831.519011|832.918045
2022-07-07 03:00:00|MTVS|1657162800|832.918698|837.975283|832.918698|836.708587
2022-07-07 04:00:00|MTVS|1657166400|836.723157|837.01667|832.742187|833.025368
2022-07-07 05:00:00|MTVS|1657170000|833.02532|833.030372|825.567227|825.570796
2022-07-07 06:00:00|MTVS|1657173600|825.570688|827.991775|824.992786|825.604778
2022-07-07 07:00:00|MTVS|1657177200|825.604778|825.604778|820.831372|820.868874
2022-07-07 08:00:00|MTVS|1657180800|820.868441|823.515644|820.311677|823.515644
2022-07-07 09:00:00|MTVS|1657184400|823.53429|828.486367|823.534017|828.486367
2022-07-07 10:00:00|MTVS|1657188000|828.505757|833.799514|828.505757|833.601984
2022-07-07 11:00:00|MTVS|1657191600|833.593928|833.758597|832.806839|832.870311
2022-07-07 12:00:00|MTVS|1657195200|832.870311|834.272045|832.020469|834.271998
2022-07-07 13:00:00|MTVS|1657198800|834.272328|835.861792|834.272328|835.343958
2022-07-07 14:00:00|MTVS|1657202400|835.343598|836.603453|833.620056|836.603453
2022-07-07 15:00:00|MTVS|1657206000|836.604042|845.199343|836.604042|845.07775
2022-07-07 16:00:00|MTVS|1657209600|845.077301|846.100916|843.719111|844.12278
2022-07-07 17:00:00|MTVS|1657213200|844.124136|850.293109|843.714519|850.293109
2022-07-07 18:00:00|MTVS|1657216800|850.294711|850.763729|844.968622|844.968622
2022-07-07 19:00:00|MTVS|1657220400|844.966505|847.829203|843.277476|847.829203
2022-07-07 20:00:00|MTVS|1657224000|847.829303|852.029882|847.829303|852.029882
2022-07-07 21:00:00|MTVS|1657227600|852.030623|852.801883|849.387043|849.387043
2022-07-07 22:00:00|MTVS|1657231200|849.386659|849.386659|847.904198|848.979797
2022-07-07 23:00:00|MTVS|1657234800|848.97995|849.202422|845.684909|845.684909
2022-07-08 00:00:00|MTVS|1657238400|845.684237|848.66641|845.277214|848.66641
2022-07-08 01:00:00|MTVS|1657242000|848.667283|850.092209|848.667283|849.061313
2022-07-08 02:00:00|MTVS|1657245600|849.060878|861.069894|849.052992|861.027059
2022-07-08 03:00:00|MTVS|1657249200|861.027247|861.577318|850.987686|850.987686
2022-07-08 04:00:00|MTVS|1657252800|850.984699|852.827229|849.10044|852.827229
2022-07-08 05:00:00|MTVS|1657256400|852.828061|854.141626|851.268006|851.268006
2022-07-08 06:00:00|MTVS|1657260000|851.139759|851.139759|839.233029|839.233029
2022-07-08 07:00:00|MTVS|1657263600|839.183161|839.183161|832.925924|834.280754
2022-07-08 08:00:00|MTVS|1657267200|834.280247|834.280247|831.74363|832.137311
2022-07-08 09:00:00|MTVS|1657270800|832.137395|833.39526|822.923426|822.923426
2022-07-08 10:00:00|MTVS|1657274400|822.476949|822.476949|809.513101|809.589754
2022-07-08 11:00:00|MTVS|1657278000|809.467825|816.646403|808.67992|816.405466
2022-07-08 12:00:00|MTVS|1657281600|816.406301|816.505846|815.388488|815.948125
2022-07-08 13:00:00|MTVS|1657285200|815.946987|817.918283|811.690249|811.690249
2022-07-08 14:00:00|MTVS|1657288800|811.686064|811.686064|808.055305|809.877317
2022-07-08 15:00:00|MTVS|1657292400|809.865538|815.971722|808.957888|815.971722
2022-07-08 16:00:00|MTVS|1657296000|815.979625|825.78907|815.979625|825.78907
2022-07-08 17:00:00|MTVS|1657299600|825.794809|826.329147|818.203298|818.203298
2022-07-08 18:00:00|MTVS|1657303200|818.197396|819.542002|817.075058|819.542002
2022-07-08 19:00:00|MTVS|1657306800|819.542054|823.94968|819.542054|823.743831
2022-07-08 20:00:00|MTVS|1657310400|823.748979|824.612497|823.04284|824.54574
2022-07-08 21:00:00|MTVS|1657314000|824.546484|827.281461|824.546484|827.281461
2022-07-08 22:00:00|MTVS|1657317600|827.285139|829.268346|827.060611|827.060611
2022-07-08 23:00:00|MTVS|1657321200|826.994881|826.994898|822.167819|823.034922
2022-07-09 00:00:00|MTVS|1657324800|823.072116|826.617187|823.072116|824.173798
2022-07-09 01:00:00|MTVS|1657328400|824.173547|826.545354|822.944879|826.13951
2022-07-09 02:00:00|MTVS|1657332000|826.139396|827.467075|825.067841|825.890514
2022-07-09 03:00:00|MTVS|1657335600|825.890541|826.319705|825.122377|825.586685
2022-07-09 04:00:00|MTVS|1657339200|825.586656|825.785856|822.443531|822.443531
2022-07-09 05:00:00|MTVS|1657342800|822.443424|828.810492|822.439369|828.810492
2022-07-09 06:00:00|MTVS|1657346400|828.812103|831.344534|828.812103|830.747982
2022-07-09 07:00:00|MTVS|1657350000|830.74794|830.915982|829.198923|830.915982
2022-07-09 08:00:00|MTVS|1657353600|830.916084|834.605555|830.916084|834.481704
2022-07-09 09:00:00|MTVS|1657357200|834.481908|834.891967|834.073534|834.891967
2022-07-09 10:00:00|MTVS|1657360800|834.892002|836.335767|834.879982|835.702914
2022-07-09 11:00:00|MTVS|1657364400|835.702846|835.702846|832.953599|833.639355
2022-07-09 12:00:00|MTVS|1657368000|833.639517|835.438451|830.460833|830.460833
2022-07-09 13:00:00|MTVS|1657371600|830.459345|830.459345|823.526257|823.620021
2022-07-09 14:00:00|MTVS|1657375200|823.621205|825.554952|823.621205|824.667511
2022-07-09 15:00:00|MTVS|1657378800|824.666906|826.96903|824.584042|826.96903
2022-07-09 16:00:00|MTVS|1657382400|826.969251|828.160099|826.953995|828.026137
2022-07-09 17:00:00|MTVS|1657386000|828.063925|829.937436|827.79376|829.937436
2022-07-09 18:00:00|MTVS|1657389600|829.937757|833.786599|829.937757|833.786599
2022-07-09 19:00:00|MTVS|1657393200|833.788158|834.959007|833.788158|834.640564
2022-07-09 20:00:00|MTVS|1657396800|834.638353|834.638353|830.473452|830.47476
2022-07-09 21:00:00|MTVS|1657400400|830.474699|830.479451|829.642591|830.242517
2022-07-09 22:00:00|MTVS|1657404000|830.242514|831.305664|830.188202|831.301493
2022-07-09 23:00:00|MTVS|1657407600|831.301172|831.822611|830.213847|830.214937
2022-07-10 00:00:00|MTVS|1657411200|830.212819|830.228335|827.287522|827.287522
2022-07-10 01:00:00|MTVS|1657414800|827.287433|827.287433|815.936273|815.936273
2022-07-10 02:00:00|MTVS|1657418400|815.935876|815.935876|811.959541|813.465009
2022-07-10 03:00:00|MTVS|1657422000|813.46462|813.973425|801.352505|801.352505
2022-07-10 04:00:00|MTVS|1657425600|801.351443|801.351443|797.755923|798.479261
2022-07-10 05:00:00|MTVS|1657429200|798.479387|799.240196|797.677197|799.240193
2022-07-10 06:00:00|MTVS|1657432800|799.238857|803.420015|799.238857|803.347871
2022-07-10 07:00:00|MTVS|1657436400|803.347789|803.766029|803.261685|803.615305
2022-07-10 08:00:00|MTVS|1657440000|803.614862|803.950788|803.044513|803.949566
2022-07-10 09:00:00|MTVS|1657443600|803.959915|804.932719|803.531999|803.531999
2022-07-10 10:00:00|MTVS|1657447200|803.52378|803.52378|801.292793|801.590952
2022-07-10 11:00:00|MTVS|1657450800|801.590952|802.286065|799.39566|799.39566
2022-07-10 12:00:00|MTVS|1657454400|799.392324|799.392324|794.841707|794.98214
2022-07-10 13:00:00|MTVS|1657458000|794.981047|799.519397|794.931499|799.519397
2022-07-10 14:00:00|MTVS|1657461600|799.520589|800.077064|793.139071|793.139071
2022-07-10 15:00:00|MTVS|1657465200|793.135061|793.135061|782.682792|782.682792
2022-07-10 16:00:00|MTVS|1657468800|782.680258|783.221338|781.818338|783.221338
2022-07-10 17:00:00|MTVS|1657472400|783.260046|783.933422|781.721185|783.857546
2022-07-10 18:00:00|MTVS|1657476000|783.819529|789.120795|783.819529|787.972408
2022-07-10 19:00:00|MTVS|1657479600|787.971595|788.091683|784.799033|784.834899
2022-07-10 20:00:00|MTVS|1657483200|784.83538|784.837705|783.073562|783.935559
2022-07-10 21:00:00|MTVS|1657486800|783.983713|789.685637|783.983713|789.617921
2022-07-10 22:00:00|MTVS|1657490400|789.61275|793.557212|789.61275|793.556963
2022-07-10 23:00:00|MTVS|1657494000|793.560774|793.58334|785.297911|785.297911
2022-07-11 00:00:00|MTVS|1657497600|785.297911|787.05044|785.176933|786.762582
2022-07-11 01:00:00|MTVS|1657501200|786.761415|786.761415|780.139376|780.288506
2022-07-11 02:00:00|MTVS|1657504800|780.280065|780.280079|767.903527|767.903527
2022-07-11 03:00:00|MTVS|1657508400|767.90329|767.90329|764.899195|765.619346
2022-07-11 04:00:00|MTVS|1657512000|765.619051|766.267423|764.789718|766.204365
2022-07-11 05:00:00|MTVS|1657515600|766.204294|767.635409|764.175771|764.196772
2022-07-11 06:00:00|MTVS|1657519200|764.196294|764.46898|763.084206|763.084307
2022-07-11 07:00:00|MTVS|1657522800|763.076123|763.076123|753.307049|753.307049
2022-07-11 08:00:00|MTVS|1657526400|753.307049|753.307049|750.764709|752.04122
2022-07-11 09:00:00|MTVS|1657530000|752.054163|754.764546|752.054163|754.764546
2022-07-11 10:00:00|MTVS|1657533600|754.764605|759.569636|754.764605|759.569636
2022-07-11 11:00:00|MTVS|1657537200|759.571067|764.726475|759.571067|764.630167
2022-07-11 12:00:00|MTVS|1657540800|764.627964|764.805623|761.680898|761.680898
2022-07-11 13:00:00|MTVS|1657544400|761.679401|762.026163|759.376065|762.026163
2022-07-11 14:00:00|MTVS|1657548000|762.063477|767.180942|762.063477|762.509661
2022-07-11 15:00:00|MTVS|1657551600|762.497071|762.497071|755.563857|756.415151
2022-07-11 16:00:00|MTVS|1657555200|756.419548|758.404059|756.225569|758.404059
2022-07-11 17:00:00|MTVS|1657558800|758.404353|763.446572|758.404353|763.385612
2022-07-11 18:00:00|MTVS|1657562400|763.385686|769.845763|763.346064|769.845763
2022-07-11 19:00:00|MTVS|1657566000|769.84653|770.363485|768.183937|768.183937
2022-07-11 20:00:00|MTVS|1657569600|768.173832|768.173832|764.549606|764.549606
2022-07-11 21:00:00|MTVS|1657573200|764.549606|765.165861|761.825655|761.825655
2022-07-11 22:00:00|MTVS|1657576800|761.814814|761.826609|752.059998|752.059998
2022-07-11 23:00:00|MTVS|1657580400|751.936441|751.936441|736.657895|736.657895
2022-07-12 00:00:00|MTVS|1657584000|736.652377|736.652377|729.109332|730.019336
2022-07-12 01:00:00|MTVS|1657587600|730.023485|732.615418|730.023485|732.606782
2022-07-12 02:00:00|MTVS|1657591200|732.607976|736.285533|732.607976|736.015111
2022-07-12 03:00:00|MTVS|1657594800|736.016674|737.040528|735.851007|737.040528
2022-07-12 04:00:00|MTVS|1657598400|737.040592|737.374185|734.648004|734.66762
2022-07-12 05:00:00|MTVS|1657602000|734.667534|739.187396|734.399567|739.187396
2022-07-12 06:00:00|MTVS|1657605600|739.18757|743.14105|739.18757|743.138092
2022-07-12 07:00:00|MTVS|1657609200|743.138378|743.265786|739.13138|739.13138
2022-07-12 08:00:00|MTVS|1657612800|739.049774|739.049774|728.644609|728.644708
2022-07-12 09:00:00|MTVS|1657616400|728.602583|729.707887|727.515185|729.707722
2022-07-12 10:00:00|MTVS|1657620000|729.714818|730.129918|724.98375|724.98375
2022-07-12 11:00:00|MTVS|1657623600|724.976694|727.840597|723.77877|727.840597
2022-07-12 12:00:00|MTVS|1657627200|727.842928|733.412633|727.840675|733.412633
2022-07-12 13:00:00|MTVS|1657630800|733.414036|738.703686|733.414036|738.703686
2022-07-12 14:00:00|MTVS|1657634400|738.725994|742.938971|738.540859|742.837927
2022-07-12 15:00:00|MTVS|1657638000|742.83898|743.136064|740.361312|740.438364
2022-07-12 16:00:00|MTVS|1657641600|740.438373|744.834868|740.438373|744.68135
2022-07-12 17:00:00|MTVS|1657645200|744.681357|745.450101|743.762581|745.450101
2022-07-12 18:00:00|MTVS|1657648800|745.450567|745.810821|742.087932|742.087932
2022-07-12 19:00:00|MTVS|1657652400|742.087507|742.087507|736.472392|736.472392
2022-07-12 20:00:00|MTVS|1657656000|736.472392|736.472392|722.975632|722.977825
2022-07-12 21:00:00|MTVS|1657659600|722.972651|724.57439|721.579567|724.131728
2022-07-12 22:00:00|MTVS|1657663200|724.143804|725.327547|724.143804|725.289262
2022-07-12 23:00:00|MTVS|1657666800|725.279602|725.279602|724.345938|724.778059
2022-07-13 00:00:00|MTVS|1657670400|724.77775|725.838071|718.050363|718.050363
2022-07-13 01:00:00|MTVS|1657674000|718.043917|718.043917|713.719139|714.185537
2022-07-13 02:00:00|MTVS|1657677600|714.190699|722.058753|714.190699|722.058753
2022-07-13 03:00:00|MTVS|1657681200|722.063106|728.962008|722.063106|728.962008
2022-07-13 04:00:00|MTVS|1657684800|728.981802|730.412049|728.02351|728.02351
2022-07-13 05:00:00|MTVS|1657688400|728.014727|728.014727|726.201235|726.96917
2022-07-13 06:00:00|MTVS|1657692000|726.970582|729.711776|725.757798|729.711776
2022-07-13 07:00:00|MTVS|1657695600|729.711776|730.61142|728.736209|728.788517
2022-07-13 08:00:00|MTVS|1657699200|728.795523|732.557804|728.795523|732.557804
2022-07-13 09:00:00|MTVS|1657702800|732.56025|738.512507|732.56025|738.510316
2022-07-13 10:00:00|MTVS|1657706400|738.510316|739.596062|737.546804|737.605523
2022-07-13 11:00:00|MTVS|1657710000|737.605408|737.605408|733.295297|733.295297
2022-07-13 12:00:00|MTVS|1657713600|733.294922|734.569453|732.797746|734.569453
2022-07-13 13:00:00|MTVS|1657717200|734.570714|736.424412|707.359146|707.359146
2022-07-13 14:00:00|MTVS|1657720800|707.35355|707.35355|695.840304|697.982901
2022-07-13 15:00:00|MTVS|1657724400|697.988276|709.09734|697.988276|709.09734
2022-07-13 16:00:00|MTVS|1657728000|709.110751|717.103096|709.110751|714.884123
2022-07-13 17:00:00|MTVS|1657731600|714.878909|714.878909|710.879366|713.50262
2022-07-13 18:00:00|MTVS|1657735200|713.503136|726.530123|713.503136|726.530123
2022-07-13 19:00:00|MTVS|1657738800|726.530394|727.37491|726.3481|726.638425
2022-07-13 20:00:00|MTVS|1657742400|726.644927|728.261029|726.496833|726.496833
2022-07-13 21:00:00|MTVS|1657746000|726.487782|726.487782|722.985956|722.989344
2022-07-13 22:00:00|MTVS|1657749600|722.98749|726.954358|722.576748|726.954358
2022-07-13 23:00:00|MTVS|1657753200|726.955236|734.975806|726.955236|734.975806
2022-07-14 00:00:00|MTVS|1657756800|734.982036|745.002068|734.981745|745.002068
2022-07-14 01:00:00|MTVS|1657760400|745.00468|748.170584|745.00468|746.785009
2022-07-14 02:00:00|MTVS|1657764000|746.783961|749.507138|744.803851|749.037064
2022-07-14 03:00:00|MTVS|1657767600|749.039455|750.025521|746.457118|747.068493
2022-07-14 04:00:00|MTVS|1657771200|747.066439|750.392512|747.054831|750.358986
2022-07-14 05:00:00|MTVS|1657774800|750.358306|750.395476|747.382532|747.382532
2022-07-14 06:00:00|MTVS|1657778400|747.382451|747.382451|745.105446|746.644596
2022-07-14 07:00:00|MTVS|1657782000|746.649248|746.840107|742.186648|742.189459
2022-07-14 08:00:00|MTVS|1657785600|742.183481|742.19693|738.997695|738.997695
2022-07-14 09:00:00|MTVS|1657789200|738.961228|738.961228|733.589291|733.589291
2022-07-14 10:00:00|MTVS|1657792800|733.587105|733.587105|725.807987|725.915438
2022-07-14 11:00:00|MTVS|1657796400|725.915438|728.926504|725.896295|728.620235
2022-07-14 12:00:00|MTVS|1657800000|728.620557|728.648735|727.365001|727.438186
2022-07-14 13:00:00|MTVS|1657803600|727.438116|728.470774|726.580235|728.470774
2022-07-14 14:00:00|MTVS|1657807200|728.471158|731.194354|728.471158|729.689849
2022-07-14 15:00:00|MTVS|1657810800|729.688578|730.487499|728.666031|730.487499
2022-07-14 16:00:00|MTVS|1657814400|730.488748|745.770528|730.488748|745.770528
2022-07-14 17:00:00|MTVS|1657818000|745.774714|750.21812|745.774714|748.764602
2022-07-14 18:00:00|MTVS|1657821600|748.760295|760.661322|748.150478|760.661322
2022-07-14 19:00:00|MTVS|1657825200|760.664183|773.525949|760.664183|773.524708
2022-07-14 20:00:00|MTVS|1657828800|773.524121|774.092033|773.020735|773.020735
2022-07-14 21:00:00|MTVS|1657832400|773.018826|773.062337|768.974574|768.974574
2022-07-14 22:00:00|MTVS|1657836000|768.972869|769.095346|765.909588|765.909588
2022-07-14 23:00:00|MTVS|1657839600|765.906563|765.906563|761.958408|762.503118
2022-07-15 00:00:00|MTVS|1657843200|762.502945|771.486272|762.502945|771.486272
2022-07-15 01:00:00|MTVS|1657846800|771.489027|774.279148|771.460498|771.460498
2022-07-15 02:00:00|MTVS|1657850400|771.434096|771.434096|766.653546|769.332211
2022-07-15 03:00:00|MTVS|1657854000|769.400925|776.176804|769.400925|774.922801
2022-07-15 04:00:00|MTVS|1657857600|774.922254|774.922254|769.5398|770.856245
2022-07-15 05:00:00|MTVS|1657861200|770.856321|773.407099|770.856321|771.980745
2022-07-15 06:00:00|MTVS|1657864800|771.980744|771.980744|769.888215|771.702197
2022-07-15 07:00:00|MTVS|1657868400|771.703111|774.259138|771.703111|773.071017
2022-07-15 08:00:00|MTVS|1657872000|773.070584|774.980912|772.006683|774.979289
2022-07-15 09:00:00|MTVS|1657875600|774.979282|782.363581|774.979282|782.363581
2022-07-15 10:00:00|MTVS|1657879200|782.370165|786.281334|782.108353|784.803221
2022-07-15 11:00:00|MTVS|1657882800|784.821312|784.847008|776.589134|776.589134
2022-07-15 12:00:00|MTVS|1657886400|776.588514|777.497222|774.689868|777.49561
2022-07-15 13:00:00|MTVS|1657890000|777.495886|782.039477|777.279513|782.039477
2022-07-15 14:00:00|MTVS|1657893600|782.04474|783.053767|780.32608|780.32608
2022-07-15 15:00:00|MTVS|1657897200|780.324037|781.943406|779.145753|781.942847
2022-07-15 16:00:00|MTVS|1657900800|781.962161|782.039979|778.302808|778.302808
2022-07-15 17:00:00|MTVS|1657904400|778.300732|778.303451|766.681486|766.681486
2022-07-15 18:00:00|MTVS|1657908000|766.680739|769.903063|766.383227|769.828386
2022-07-15 19:00:00|MTVS|1657911600|769.828379|772.346832|768.07926|772.346832
2022-07-15 20:00:00|MTVS|1657915200|772.359842|780.474244|772.359842|780.465707
2022-07-15 21:00:00|MTVS|1657918800|780.487389|783.321218|780.487389|781.255084
2022-07-15 22:00:00|MTVS|1657922400|781.251077|781.251077|775.221697|775.434844
2022-07-15 23:00:00|MTVS|1657926000|775.434844|777.543823|774.903122|777.543823
2022-07-16 00:00:00|MTVS|1657929600|777.543823|778.736251|777.476198|777.916171
2022-07-16 01:00:00|MTVS|1657933200|777.916291|779.746337|776.862361|779.160828
2022-07-16 02:00:00|MTVS|1657936800|779.181374|779.181374|775.966691|776.146826
2022-07-16 03:00:00|MTVS|1657940400|776.146978|777.195436|772.116345|772.116345
2022-07-16 04:00:00|MTVS|1657944000|772.116266|773.388447|771.259303|773.388447
2022-07-16 05:00:00|MTVS|1657947600|773.390101|773.75704|773.030294|773.169307
2022-07-16 06:00:00|MTVS|1657951200|773.169265|774.279567|772.833058|773.064908
2022-07-16 07:00:00|MTVS|1657954800|772.912849|772.912849|766.315183|766.315183
2022-07-16 08:00:00|MTVS|1657958400|766.285434|766.285434|762.756693|762.756693
2022-07-16 09:00:00|MTVS|1657962000|762.750197|762.882841|761.971771|762.86729
2022-07-16 10:00:00|MTVS|1657965600|762.875991|763.997578|762.875741|763.997578
2022-07-16 11:00:00|MTVS|1657969200|763.997645|766.764007|763.997645|766.764007
2022-07-16 12:00:00|MTVS|1657972800|766.764584|767.839962|766.75359|767.839962
2022-07-16 13:00:00|MTVS|1657976400|767.83944|769.105358|767.248223|769.105358
2022-07-16 14:00:00|MTVS|1657980000|769.107454|776.989419|769.107454|776.989419
2022-07-16 15:00:00|MTVS|1657983600|776.995115|777.773918|775.081735|775.081735
2022-07-16 16:00:00|MTVS|1657987200|775.0557|782.369404|774.705971|782.367537
2022-07-16 17:00:00|MTVS|1657990800|782.367703|795.423043|782.367703|795.423043
2022-07-16 18:00:00|MTVS|1657994400|795.423306|801.019886|795.423306|800.529094
2022-07-16 19:00:00|MTVS|1657998000|800.518954|800.520041|794.963799|794.985071
2022-07-16 20:00:00|MTVS|1658001600|794.990848|795.367577|794.060731|794.060731
2022-07-16 21:00:00|MTVS|1658005200|794.060731|794.061869|787.862924|788.514876
2022-07-16 22:00:00|MTVS|1658008800|788.514876|792.984753|788.486209|792.972192
2022-07-16 23:00:00|MTVS|1658012400|792.972192|796.581782|792.750281|796.581782
2022-07-17 00:00:00|MTVS|1658016000|796.581782|799.316176|796.581782|799.224949
2022-07-17 01:00:00|MTVS|1658019600|799.225259|802.213287|799.204941|800.504124
2022-07-17 02:00:00|MTVS|1658023200|800.50452|800.50452|788.224444|788.224444
2022-07-17 03:00:00|MTVS|1658026800|788.224444|788.523546|785.767001|788.523546
2022-07-17 04:00:00|MTVS|1658030400|788.524491|794.382146|788.521333|794.382146
2022-07-17 05:00:00|MTVS|1658034000|794.382146|796.706064|794.382146|795.382573
2022-07-17 06:00:00|MTVS|1658037600|795.382573|797.893579|795.172331|797.876671
2022-07-17 07:00:00|MTVS|1658041200|797.882247|806.102947|797.882247|806.102947
2022-07-17 08:00:00|MTVS|1658044800|806.109051|809.79017|806.109051|808.124062
2022-07-17 09:00:00|MTVS|1658048400|808.11839|808.11839|799.454096|799.454096
2022-07-17 10:00:00|MTVS|1658052000|799.446809|799.446809|796.23167|796.23167
2022-07-17 11:00:00|MTVS|1658055600|796.229643|796.229643|790.338595|791.288784
2022-07-17 12:00:00|MTVS|1658059200|791.287958|795.873952|791.187408|794.401218
2022-07-17 13:00:00|MTVS|1658062800|794.419141|795.201563|793.45399|794.895899
2022-07-17 14:00:00|MTVS|1658066400|794.860266|794.860266|786.157672|786.157672
2022-07-17 15:00:00|MTVS|1658070000|786.139144|788.169673|785.841694|788.103967
2022-07-17 16:00:00|MTVS|1658073600|788.100137|788.318394|785.346313|785.35405
2022-07-17 17:00:00|MTVS|1658077200|785.350889|785.350889|779.509411|779.537925
2022-07-17 18:00:00|MTVS|1658080800|779.531618|792.652064|779.260496|790.061172
2022-07-17 19:00:00|MTVS|1658084400|789.976903|790.03634|784.850263|786.083356
2022-07-17 20:00:00|MTVS|1658088000|786.121972|788.004155|785.953018|786.937703
2022-07-17 21:00:00|MTVS|1658091600|786.941663|788.10357|786.229952|787.157943
2022-07-17 22:00:00|MTVS|1658095200|787.156414|788.907966|787.005321|788.002266
2022-07-17 23:00:00|MTVS|1658098800|787.985831|790.354728|787.985831|789.248301
2022-07-18 00:00:00|MTVS|1658102400|789.259458|789.263539|780.939487|780.939487
2022-07-18 01:00:00|MTVS|1658106000|780.938747|780.99194|779.580386|779.858903
2022-07-18 02:00:00|MTVS|1658109600|779.856976|784.310662|779.767983|784.310662
2022-07-18 03:00:00|MTVS|1658113200|784.310982|797.272002|784.310982|797.272002
2022-07-18 04:00:00|MTVS|1658116800|797.274387|801.890243|797.274387|801.346118
2022-07-18 05:00:00|MTVS|1658120400|801.340758|801.347254|799.930291|801.019077
2022-07-18 06:00:00|MTVS|1658124000|801.040141|815.66577|801.040141|815.66577
2022-07-18 07:00:00|MTVS|1658127600|815.682163|833.883141|815.682163|833.883141
2022-07-18 08:00:00|MTVS|1658131200|833.883808|840.869226|833.883808|838.602169
2022-07-18 09:00:00|MTVS|1658134800|838.600039|839.873209|836.204769|836.206677
2022-07-18 10:00:00|MTVS|1658138400|836.206533|854.013504|834.9351|854.013504
2022-07-18 11:00:00|MTVS|1658142000|854.013526|859.964096|854.013526|857.477841
2022-07-18 12:00:00|MTVS|1658145600|857.478476|863.162028|857.478476|858.341234
2022-07-18 13:00:00|MTVS|1658149200|858.336756|858.336756|847.722836|848.476989
2022-07-18 14:00:00|MTVS|1658152800|848.477056|857.781763|848.476592|857.774719
2022-07-18 15:00:00|MTVS|1658156400|857.774732|857.89894|855.185779|855.5357
2022-07-18 16:00:00|MTVS|1658160000|855.536122|866.060426|855.534435|866.060426
2022-07-18 17:00:00|MTVS|1658163600|866.084076|866.648396|862.159312|862.159312
2022-07-18 18:00:00|MTVS|1658167200|862.142412|862.142412|847.875315|847.875315
2022-07-18 19:00:00|MTVS|1658170800|847.850883|847.850883|841.974881|841.974881
2022-07-18 20:00:00|MTVS|1658174400|841.926746|842.018037|833.903843|833.903843
2022-07-18 21:00:00|MTVS|1658178000|833.859129|841.461315|833.374302|841.452361
2022-07-18 22:00:00|MTVS|1658181600|841.475608|846.697498|841.475608|846.697498
2022-07-18 23:00:00|MTVS|1658185200|846.697504|859.087408|846.697504|859.087408
2022-07-19 00:00:00|MTVS|1658188800|859.128152|876.220645|859.128152|876.220645
2022-07-19 01:00:00|MTVS|1658192400|876.233338|883.279385|875.703096|879.091717
2022-07-19 02:00:00|MTVS|1658196000|879.096771|893.557366|875.835575|893.542905
2022-07-19 03:00:00|MTVS|1658199600|893.54249|893.836384|883.679583|884.592855
2022-07-19 04:00:00|MTVS|1658203200|884.595775|889.926947|881.367679|888.124251
2022-07-19 05:00:00|MTVS|1658206800|888.122821|888.396597|881.215237|882.9214
2022-07-19 06:00:00|MTVS|1658210400|882.920721|890.552489|882.893496|889.922922
2022-07-19 07:00:00|MTVS|1658214000|889.922093|890.043043|880.414345|880.416896
2022-07-19 08:00:00|MTVS|1658217600|880.416861|880.418751|874.872822|875.686452
2022-07-19 09:00:00|MTVS|1658221200|875.667707|882.632312|875.391415|882.632312
2022-07-19 10:00:00|MTVS|1658224800|882.632913|885.209763|882.632913|885.134804
2022-07-19 11:00:00|MTVS|1658228400|885.132263|893.742535|884.777696|893.742535
2022-07-19 12:00:00|MTVS|1658232000|893.752846|903.846362|893.752846|903.703303
2022-07-19 13:00:00|MTVS|1658235600|903.709811|917.39592|903.688103|917.39592
2022-07-19 14:00:00|MTVS|1658239200|917.407074|923.539446|917.407074|920.174003
2022-07-19 15:00:00|MTVS|1658242800|920.172876|920.172876|911.772839|914.399994
2022-07-19 16:00:00|MTVS|1658246400|914.398814|916.750504|906.421347|906.586076
2022-07-19 17:00:00|MTVS|1658250000|906.584476|925.448614|906.539708|925.448614
2022-07-19 18:00:00|MTVS|1658253600|925.880942|929.54097|924.023683|924.317681
2022-07-19 19:00:00|MTVS|1658257200|924.318199|929.612779|924.287457|927.735636
2022-07-19 20:00:00|MTVS|1658260800|927.735774|927.749351|924.850976|924.850976
2022-07-19 21:00:00|MTVS|1658264400|924.841324|924.841324|918.633879|920.601877
2022-07-19 22:00:00|MTVS|1658268000|920.75761|934.784493|920.75761|934.784493
2022-07-19 23:00:00|MTVS|1658271600|934.997105|938.632545|932.28592|932.286079
2022-07-20 00:00:00|MTVS|1658275200|932.283246|933.6448|928.940189|928.940189
2022-07-20 01:00:00|MTVS|1658278800|928.934398|928.934398|917.394601|917.394601
2022-07-20 02:00:00|MTVS|1658282400|917.38949|927.33304|914.758519|927.33304
2022-07-20 03:00:00|MTVS|1658286000|927.334067|939.344166|927.334067|938.98139
2022-07-20 04:00:00|MTVS|1658289600|938.993759|946.896011|937.813517|946.896011
2022-07-20 05:00:00|MTVS|1658293200|946.914776|949.467545|944.754879|944.754879
2022-07-20 06:00:00|MTVS|1658296800|944.75419|945.726762|943.090345|945.726762
2022-07-20 07:00:00|MTVS|1658300400|945.726949|952.872497|945.720753|952.695587
2022-07-20 08:00:00|MTVS|1658304000|952.697097|952.697815|939.265926|939.265926
2022-07-20 09:00:00|MTVS|1658307600|938.524635|938.524635|919.248582|919.248582
2022-07-20 10:00:00|MTVS|1658311200|919.089993|919.089993|909.179084|911.227356
2022-07-20 11:00:00|MTVS|1658314800|911.245032|925.364244|911.245032|923.383945
2022-07-20 12:00:00|MTVS|1658318400|923.384602|923.436575|916.16738|916.170929
2022-07-20 13:00:00|MTVS|1658322000|916.17084|916.17084|915.221214|915.473082
2022-07-20 14:00:00|MTVS|1658325600|915.480013|922.19356|914.833916|921.556386
2022-07-20 15:00:00|MTVS|1658329200|921.558085|922.26738|920.345853|921.866846
2022-07-20 16:00:00|MTVS|1658332800|921.867411|925.05567|921.867411|922.238835
2022-07-20 17:00:00|MTVS|1658336400|922.238656|922.238669|902.711765|902.711765
2022-07-20 18:00:00|MTVS|1658340000|902.710157|902.710157|885.706989|885.706989
2022-07-20 19:00:00|MTVS|1658343600|885.703344|892.820192|884.878697|892.820192
2022-07-20 20:00:00|MTVS|1658347200|892.828639|895.260521|890.851472|890.851472
2022-07-20 21:00:00|MTVS|1658350800|890.852856|890.855486|860.29445|860.294732
2022-07-20 22:00:00|MTVS|1658354400|860.295139|870.184805|855.99099|870.184805
2022-07-20 23:00:00|MTVS|1658358000|870.185455|876.00814|869.763455|869.763455
2022-07-21 00:00:00|MTVS|1658361600|869.751707|869.751707|858.710222|858.710222
2022-07-21 01:00:00|MTVS|1658365200|858.705342|866.921299|858.657557|865.36388
2022-07-21 02:00:00|MTVS|1658368800|865.364672|874.924315|865.364672|873.293848
2022-07-21 03:00:00|MTVS|1658372400|873.292762|873.295939|847.960759|847.960759
2022-07-21 04:00:00|MTVS|1658376000|847.9118|847.9118|832.469983|832.553917
2022-07-21 05:00:00|MTVS|1658379600|832.554763|833.358377|828.61248|829.31323
2022-07-21 06:00:00|MTVS|1658383200|829.335077|843.091854|829.007413|843.091854
2022-07-21 07:00:00|MTVS|1658386800|843.105372|844.215266|841.832541|841.832541
2022-07-21 08:00:00|MTVS|1658390400|841.817919|850.157063|840.432814|850.153402
2022-07-21 09:00:00|MTVS|1658394000|850.153817|851.057647|847.924221|849.921402
2022-07-21 10:00:00|MTVS|1658397600|849.921168|861.116768|849.921168|861.116768
2022-07-21 11:00:00|MTVS|1658401200|861.122588|861.617488|857.433194|857.433194
2022-07-21 12:00:00|MTVS|1658404800|857.40565|857.40565|851.821095|851.822466
2022-07-21 13:00:00|MTVS|1658408400|851.822573|860.012339|850.826346|860.012339
2022-07-21 14:00:00|MTVS|1658412000|860.014145|863.923698|860.014145|861.868352
2022-07-21 15:00:00|MTVS|1658415600|861.872938|861.958876|853.331983|853.331983
2022-07-21 16:00:00|MTVS|1658419200|853.314764|860.205729|852.948724|860.205729
2022-07-21 17:00:00|MTVS|1658422800|860.206315|875.106511|860.181355|875.106511
2022-07-21 18:00:00|MTVS|1658426400|875.109914|881.155886|875.109914|877.497708
2022-07-21 19:00:00|MTVS|1658430000|877.491742|877.491742|873.120609|874.705362
2022-07-21 20:00:00|MTVS|1658433600|874.719313|879.291725|874.719313|879.291725
2022-07-21 21:00:00|MTVS|1658437200|879.298693|884.436331|879.298693|884.114753
2022-07-21 22:00:00|MTVS|1658440800|884.115604|884.116075|878.784951|878.78612
2022-07-21 23:00:00|MTVS|1658444400|878.783386|878.783386|873.169423|873.179899
2022-07-22 00:00:00|MTVS|1658448000|873.17739|881.379733|872.914624|881.379733
2022-07-22 01:00:00|MTVS|1658451600|881.379803|894.293876|880.939622|894.293876
2022-07-22 02:00:00|MTVS|1658455200|894.318801|900.553639|894.318801|899.185133
2022-07-22 03:00:00|MTVS|1658458800|899.171301|899.171301|890.706584|890.706584
2022-07-22 04:00:00|MTVS|1658462400|890.70698|890.70698|888.049763|888.195867
2022-07-22 05:00:00|MTVS|1658466000|888.195864|888.30267|884.418746|884.426098
2022-07-22 06:00:00|MTVS|1658469600|884.425728|887.714485|882.265311|887.714485
2022-07-22 07:00:00|MTVS|1658473200|887.717647|894.863443|887.717647|894.863128
2022-07-22 08:00:00|MTVS|1658476800|894.868064|895.964868|894.438884|894.438884
2022-07-22 09:00:00|MTVS|1658480400|894.437446|896.98949|894.368257|896.98949
2022-07-22 10:00:00|MTVS|1658484000|896.992345|905.739634|896.992345|905.739634
2022-07-22 11:00:00|MTVS|1658487600|905.739567|909.113292|905.736424|909.084108
2022-07-22 12:00:00|MTVS|1658491200|909.087537|909.087537|906.452477|907.255506
2022-07-22 13:00:00|MTVS|1658494800|907.255835|909.186346|905.095407|905.095407
2022-07-22 14:00:00|MTVS|1658498400|905.091362|905.091362|895.665529|895.665529
2022-07-22 15:00:00|MTVS|1658502000|895.645435|895.645435|886.373181|886.656921
2022-07-22 16:00:00|MTVS|1658505600|886.659085|889.786567|872.723784|872.723784
2022-07-22 17:00:00|MTVS|1658509200|872.706258|872.706258|867.125433|869.047857
2022-07-22 18:00:00|MTVS|1658512800|869.04868|871.99156|866.028663|866.041387
2022-07-22 19:00:00|MTVS|1658516400|866.038716|867.453287|864.543303|867.394434
2022-07-22 20:00:00|MTVS|1658520000|867.394315|869.349782|854.66742|854.66742
2022-07-22 21:00:00|MTVS|1658523600|854.614976|854.614976|845.488465|845.488465
2022-07-22 22:00:00|MTVS|1658527200|845.469423|853.605443|845.429824|853.605443
2022-07-22 23:00:00|MTVS|1658530800|853.606039|860.494298|853.606039|860.490505
2022-07-23 00:00:00|MTVS|1658534400|860.491186|863.324244|859.048938|859.048938
2022-07-23 01:00:00|MTVS|1658538000|859.03757|870.591508|855.512282|870.591508
2022-07-23 02:00:00|MTVS|1658541600|870.626823|888.444135|870.626823|888.337117
2022-07-23 03:00:00|MTVS|1658545200|888.333754|888.447581|885.256204|885.334302
2022-07-23 04:00:00|MTVS|1658548800|885.335907|886.315968|881.41088|881.411979
2022-07-23 05:00:00|MTVS|1658552400|881.409325|888.968026|880.991725|888.968026
2022-07-23 06:00:00|MTVS|1658556000|888.982108|900.347642|888.982108|899.628927
2022-07-23 07:00:00|MTVS|1658559600|899.631053|899.692857|894.907167|895.900438
2022-07-23 08:00:00|MTVS|1658563200|895.903106|896.737674|894.565856|896.103887
2022-07-23 09:00:00|MTVS|1658566800|896.10406|907.562898|896.056586|907.074401
2022-07-23 10:00:00|MTVS|1658570400|907.072534|907.072534|905.047876|906.84375
2022-07-23 11:00:00|MTVS|1658574000|906.851754|912.147265|906.018695|906.018695
2022-07-23 12:00:00|MTVS|1658577600|905.906863|905.906863|890.036652|890.036652
2022-07-23 13:00:00|MTVS|1658581200|889.946539|889.946539|883.972122|887.45781
2022-07-23 14:00:00|MTVS|1658584800|887.483128|897.36932|887.483128|897.36932
2022-07-23 15:00:00|MTVS|1658588400|897.369001|898.642446|892.686074|892.686074
2022-07-23 16:00:00|MTVS|1658592000|892.679499|894.474955|891.921324|894.474955
2022-07-23 17:00:00|MTVS|1658595600|894.477301|895.320029|892.686975|892.686975
2022-07-23 18:00:00|MTVS|1658599200|892.685464|892.685464|880.914711|880.914711
2022-07-23 19:00:00|MTVS|1658602800|880.914591|880.914591|873.400302|873.474243
2022-07-23 20:00:00|MTVS|1658606400|873.474229|876.052528|873.336298|876.052528
2022-07-23 21:00:00|MTVS|1658610000|876.052528|886.592339|876.052528|886.592339
2022-07-23 22:00:00|MTVS|1658613600|886.653153|892.171589|886.653153|892.091112
2022-07-23 23:00:00|MTVS|1658617200|892.075026|908.464568|891.798981|908.464568
2022-07-24 00:00:00|MTVS|1658620800|908.468364|912.807912|908.468364|912.59473
2022-07-24 01:00:00|MTVS|1658624400|912.597563|928.703265|912.429585|928.609191
2022-07-24 02:00:00|MTVS|1658628000|928.614801|929.421919|917.916684|917.969887
2022-07-24 03:00:00|MTVS|1658631600|917.957726|917.957726|914.430753|915.079129
2022-07-24 04:00:00|MTVS|1658635200|915.079611|915.098847|906.165517|906.165517
2022-07-24 05:00:00|MTVS|1658638800|906.159795|906.932017|903.853538|906.932017
2022-07-24 06:00:00|MTVS|1658642400|906.933443|919.380806|906.933443|919.380806
2022-07-24 07:00:00|MTVS|1658646000|919.383464|921.223168|919.383464|920.042833
2022-07-24 08:00:00|MTVS|1658649600|920.040114|920.161367|917.642606|917.642606
2022-07-24 09:00:00|MTVS|1658653200|917.643259|917.645264|909.674133|909.674566
2022-07-24 10:00:00|MTVS|1658656800|909.672198|912.823133|909.516116|911.627049
2022-07-24 11:00:00|MTVS|1658660400|911.624469|911.624469|903.960164|903.960164
2022-07-24 12:00:00|MTVS|1658664000|903.95151|908.903037|903.024845|908.809662
2022-07-24 13:00:00|MTVS|1658667600|908.810448|910.026575|902.361938|902.361938
2022-07-24 14:00:00|MTVS|1658671200|902.356752|902.356752|892.53413|892.588024
2022-07-24 15:00:00|MTVS|1658674800|892.58734|897.600792|891.973314|897.600792
2022-07-24 16:00:00|MTVS|1658678400|897.600947|905.511839|897.600947|905.511839
2022-07-24 17:00:00|MTVS|1658682000|905.513251|905.692573|899.519025|899.519033
2022-07-24 18:00:00|MTVS|1658685600|899.510159|899.906906|897.286552|899.453905
2022-07-24 19:00:00|MTVS|1658689200|899.454528|899.794494|897.498111|897.498111
2022-07-24 20:00:00|MTVS|1658692800|897.484816|897.484816|895.242467|896.621155
2022-07-24 21:00:00|MTVS|1658696400|896.621326|898.992918|896.621326|898.988497
2022-07-24 22:00:00|MTVS|1658700000|898.994332|901.708157|898.994332|901.708157
2022-07-24 23:00:00|MTVS|1658703600|901.709187|907.239323|901.709187|901.740892
2022-07-25 00:00:00|MTVS|1658707200|901.739067|901.739067|892.927423|892.927423
2022-07-25 01:00:00|MTVS|1658710800|892.927322|896.431546|873.637216|873.637216
2022-07-25 02:00:00|MTVS|1658714400|873.636316|873.636316|857.572058|857.781756
2022-07-25 03:00:00|MTVS|1658718000|857.779561|857.779561|847.645746|847.645746
2022-07-25 04:00:00|MTVS|1658721600|847.643506|847.643506|841.983295|841.983295
2022-07-25 05:00:00|MTVS|1658725200|841.983486|844.772536|840.477715|844.772536
2022-07-25 06:00:00|MTVS|1658728800|844.785178|850.377054|844.785178|850.377054
2022-07-25 07:00:00|MTVS|1658732400|850.386442|851.11336|848.305715|848.305715
2022-07-25 08:00:00|MTVS|1658736000|848.305665|848.305665|846.907943|848.233576
2022-07-25 09:00:00|MTVS|1658739600|848.233576|849.990423|847.297365|849.990384
2022-07-25 10:00:00|MTVS|1658743200|849.990396|852.778603|849.990396|851.868546
2022-07-25 11:00:00|MTVS|1658746800|851.868511|852.094884|850.825989|852.094884
2022-07-25 12:00:00|MTVS|1658750400|852.094884|853.064821|847.826075|847.826075
2022-07-25 13:00:00|MTVS|1658754000|847.812148|847.812148|840.19078|841.083808
2022-07-25 14:00:00|MTVS|1658757600|841.090474|841.441028|839.094315|839.69228
2022-07-25 15:00:00|MTVS|1658761200|839.699914|839.699969|833.140134|833.157649
2022-07-25 16:00:00|MTVS|1658764800|833.144819|836.860073|833.116922|836.849699
2022-07-25 17:00:00|MTVS|1658768400|836.845342|838.725487|836.528415|836.551235
2022-07-25 18:00:00|MTVS|1658772000|836.551931|837.275194|835.386045|835.678092
2022-07-25 19:00:00|MTVS|1658775600|835.677997|835.677997|832.263681|833.324011
2022-07-25 20:00:00|MTVS|1658779200|833.329544|833.486443|821.564147|821.601834
2022-07-25 21:00:00|MTVS|1658782800|821.57907|834.777432|821.235921|834.777432
2022-07-25 22:00:00|MTVS|1658786400|834.782229|837.98693|834.782229|836.589215
2022-07-25 23:00:00|MTVS|1658790000|836.585449|836.585449|826.80533|826.80533
2022-07-26 00:00:00|MTVS|1658793600|826.805936|827.093454|815.476273|815.476273
2022-07-26 01:00:00|MTVS|1658797200|815.461102|815.461102|793.749066|793.749066
2022-07-26 02:00:00|MTVS|1658800800|793.745119|793.745119|788.937449|789.399527
2022-07-26 03:00:00|MTVS|1658804400|789.399336|789.941094|788.474408|789.935967
2022-07-26 04:00:00|MTVS|1658808000|789.934304|790.067114|786.26444|789.072169
2022-07-26 05:00:00|MTVS|1658811600|789.212177|797.359627|789.206089|797.295209
2022-07-26 06:00:00|MTVS|1658815200|797.194156|797.214778|794.504897|794.716368
2022-07-26 07:00:00|MTVS|1658818800|794.716368|795.736327|792.994762|792.994762
2022-07-26 08:00:00|MTVS|1658822400|792.993554|792.993554|790.334758|790.355377
2022-07-26 09:00:00|MTVS|1658826000|790.34206|790.342391|788.40665|788.93269
2022-07-26 10:00:00|MTVS|1658829600|788.90686|794.035392|788.90686|794.035392
2022-07-26 11:00:00|MTVS|1658833200|794.041197|795.269233|790.933783|790.933783
2022-07-26 12:00:00|MTVS|1658836800|790.933783|790.933783|787.434498|787.47567
2022-07-26 13:00:00|MTVS|1658840400|787.475691|789.073195|787.094016|787.399563
2022-07-26 14:00:00|MTVS|1658844000|787.399265|787.399265|780.600628|780.658725
2022-07-26 15:00:00|MTVS|1658847600|780.662178|782.510607|780.48205|780.886869
2022-07-26 16:00:00|MTVS|1658851200|780.877285|780.877285|775.32372|775.32372
2022-07-26 17:00:00|MTVS|1658854800|775.30274|775.30274|773.461137|775.040139
2022-07-26 18:00:00|MTVS|1658858400|775.042098|782.238897|775.042098|782.076283
2022-07-26 19:00:00|MTVS|1658862000|782.075857|782.083435|776.363419|776.363419
2022-07-26 20:00:00|MTVS|1658865600|776.362952|776.362952|770.43707|770.43707
2022-07-26 21:00:00|MTVS|1658869200|770.437132|776.077342|770.436645|776.077342
2022-07-26 22:00:00|MTVS|1658872800|776.081897|783.660534|776.081897|783.657701
2022-07-26 23:00:00|MTVS|1658876400|783.665797|790.865245|783.266968|790.865245
2022-07-27 00:00:00|MTVS|1658880000|790.867607|795.961124|790.867607|795.961124
2022-07-27 01:00:00|MTVS|1658883600|795.961584|799.970377|795.961584|798.302517
2022-07-27 02:00:00|MTVS|1658887200|798.302505|798.302505|791.190864|791.190864
2022-07-27 03:00:00|MTVS|1658890800|791.18961|791.18961|785.162151|785.227361
2022-07-27 04:00:00|MTVS|1658894400|785.227455|785.467875|781.940479|781.940479
2022-07-27 05:00:00|MTVS|1658898000|781.940036|784.296403|780.922085|784.296403
2022-07-27 06:00:00|MTVS|1658901600|784.298104|796.634477|784.298104|796.634477
2022-07-27 07:00:00|MTVS|1658905200|796.641147|799.075758|796.641147|797.716616
2022-07-27 08:00:00|MTVS|1658908800|797.717838|805.013057|797.71174|804.992435
2022-07-27 09:00:00|MTVS|1658912400|804.993775|808.692505|804.99163|808.688602
2022-07-27 10:00:00|MTVS|1658916000|808.705472|808.968698|801.485494|801.485494
2022-07-27 11:00:00|MTVS|1658919600|801.473549|801.473549|797.916828|797.916828
2022-07-27 12:00:00|MTVS|1658923200|797.916081|798.036339|795.980662|797.194404
2022-07-27 13:00:00|MTVS|1658926800|797.194404|801.816174|796.844775|801.816174
2022-07-27 14:00:00|MTVS|1658930400|801.816894|806.766114|801.816894|806.766114
2022-07-27 15:00:00|MTVS|1658934000|806.766569|808.97853|806.766569|808.21666
2022-07-27 16:00:00|MTVS|1658937600|808.215457|808.215457|807.100258|807.166132
2022-07-27 17:00:00|MTVS|1658941200|807.166342|811.682|806.618112|810.148669
2022-07-27 18:00:00|MTVS|1658944800|810.148669|810.148669|803.53519|804.767605
2022-07-27 19:00:00|MTVS|1658948400|804.767629|832.42297|804.767629|832.42297
2022-07-27 20:00:00|MTVS|1658952000|832.42532|852.659522|832.42532|852.654468
2022-07-27 21:00:00|MTVS|1658955600|852.663918|855.752425|852.600006|855.752425
2022-07-27 22:00:00|MTVS|1658959200|855.763771|857.485376|855.203658|855.225016
2022-07-27 23:00:00|MTVS|1658962800|855.226849|867.371788|855.116614|867.371788
2022-07-28 00:00:00|MTVS|1658966400|867.379696|875.474429|867.379696|875.474429
2022-07-28 01:00:00|MTVS|1658970000|875.477652|877.264091|870.953606|870.953606
2022-07-28 02:00:00|MTVS|1658973600|870.949713|870.949713|862.49879|862.49879
2022-07-28 03:00:00|MTVS|1658977200|862.488628|873.113875|860.963041|873.113875
2022-07-28 04:00:00|MTVS|1658980800|873.116769|877.960052|873.116769|874.307227
2022-07-28 05:00:00|MTVS|1658984400|874.303392|874.303392|867.673333|867.673333
2022-07-28 06:00:00|MTVS|1658988000|867.67317|867.67317|865.028231|865.471387
2022-07-28 07:00:00|MTVS|1658991600|865.471387|871.293894|865.471387|870.801069
2022-07-28 08:00:00|MTVS|1658995200|870.798209|870.798601|862.207614|862.207614
2022-07-28 09:00:00|MTVS|1658998800|862.181438|862.181438|859.178343|860.186444
2022-07-28 10:00:00|MTVS|1659002400|860.194701|862.810517|860.193962|861.407058
2022-07-28 11:00:00|MTVS|1659006000|861.405527|866.504577|861.313271|866.504577
2022-07-28 12:00:00|MTVS|1659009600|866.50459|872.014826|866.50459|872.014826
2022-07-28 13:00:00|MTVS|1659013200|872.01687|874.111094|858.507082|860.497349
2022-07-28 14:00:00|MTVS|1659016800|860.496937|870.514898|859.682386|868.393767
2022-07-28 15:00:00|MTVS|1659020400|868.384588|868.384665|862.553037|864.586292
2022-07-28 16:00:00|MTVS|1659024000|864.586623|889.543486|864.586623|889.543486
2022-07-28 17:00:00|MTVS|1659027600|889.547395|901.484687|889.547395|901.419838
2022-07-28 18:00:00|MTVS|1659031200|901.421766|907.089369|901.38305|907.089369
2022-07-28 19:00:00|MTVS|1659034800|907.094273|907.67619|898.226701|898.226807
2022-07-28 20:00:00|MTVS|1659038400|898.218019|900.77703|897.415486|900.715257
2022-07-28 21:00:00|MTVS|1659042000|900.714528|911.362835|900.543933|911.361033
2022-07-28 22:00:00|MTVS|1659045600|911.372928|914.615214|911.372928|912.914949
2022-07-28 23:00:00|MTVS|1659049200|912.913678|912.929619|908.671177|908.833766
2022-07-29 00:00:00|MTVS|1659052800|908.833531|908.841436|903.382698|903.382698
2022-07-29 01:00:00|MTVS|1659056400|903.376199|926.467984|902.953478|926.467984
2022-07-29 02:00:00|MTVS|1659060000|926.528095|935.139048|926.528095|935.107163
2022-07-29 03:00:00|MTVS|1659063600|935.052456|939.231641|935.034687|936.232731
2022-07-29 04:00:00|MTVS|1659067200|936.231943|947.613907|936.166606|947.613907
2022-07-29 05:00:00|MTVS|1659070800|947.615473|954.626066|947.615473|953.095189
2022-07-29 06:00:00|MTVS|1659074400|953.09528|953.096333|948.795903|949.791186
2022-07-29 07:00:00|MTVS|1659078000|949.796817|953.419498|947.15695|947.15695
2022-07-29 08:00:00|MTVS|1659081600|947.137437|947.137437|930.825978|930.825978
2022-07-29 09:00:00|MTVS|1659085200|930.80631|930.80631|923.021433|923.04669
2022-07-29 10:00:00|MTVS|1659088800|923.046746|925.34997|922.326482|925.34997
2022-07-29 11:00:00|MTVS|1659092400|925.349754|931.389001|925.349754|931.044091
2022-07-29 12:00:00|MTVS|1659096000|931.044091|932.279271|907.199149|907.199149
2022-07-29 13:00:00|MTVS|1659099600|907.197721|907.197721|893.402633|893.402633
2022-07-29 14:00:00|MTVS|1659103200|893.40347|903.364628|890.401255|903.364628
2022-07-29 15:00:00|MTVS|1659106800|903.469438|922.048967|903.469438|922.007777
2022-07-29 16:00:00|MTVS|1659110400|922.003613|922.206246|914.346222|914.346222
2022-07-29 17:00:00|MTVS|1659114000|914.360757|914.606757|895.373084|895.414845
2022-07-29 18:00:00|MTVS|1659117600|895.387286|897.542186|893.942623|897.061696
2022-07-29 19:00:00|MTVS|1659121200|897.071429|910.934772|897.071429|910.934772
2022-07-29 20:00:00|MTVS|1659124800|910.939997|912.744505|910.939997|911.943004
2022-07-29 21:00:00|MTVS|1659128400|911.964992|916.156677|911.964992|916.156677
2022-07-29 22:00:00|MTVS|1659132000|916.291594|917.643|913.548994|913.548994
2022-07-29 23:00:00|MTVS|1659135600|913.548647|918.711986|911.25242|918.711986
2022-07-30 00:00:00|MTVS|1659139200|918.713136|928.125815|918.713136|924.605374
2022-07-30 01:00:00|MTVS|1659142800|924.576452|928.205251|922.668672|928.205251
2022-07-30 02:00:00|MTVS|1659146400|928.377458|949.048056|928.377458|948.293086
2022-07-30 03:00:00|MTVS|1659150000|948.293166|948.751956|945.813336|945.813336
2022-07-30 04:00:00|MTVS|1659153600|945.812509|945.812509|933.879215|933.879215
2022-07-30 05:00:00|MTVS|1659157200|933.877724|933.877724|926.984042|926.984042
2022-07-30 06:00:00|MTVS|1659160800|926.982405|930.4385|926.128553|930.4385
2022-07-30 07:00:00|MTVS|1659164400|930.443926|936.750489|930.369942|936.750489
2022-07-30 08:00:00|MTVS|1659168000|936.750546|941.27541|936.744784|941.124957
2022-07-30 09:00:00|MTVS|1659171600|941.124594|942.608322|940.527729|942.608322
2022-07-30 10:00:00|MTVS|1659175200|942.608767|946.257412|942.525063|945.724922
2022-07-30 11:00:00|MTVS|1659178800|945.724322|945.730801|932.566346|932.68867
2022-07-30 12:00:00|MTVS|1659182400|932.681791|946.147206|932.151621|946.147206
2022-07-30 13:00:00|MTVS|1659186000|946.14755|952.386788|946.14755|952.386788
2022-07-30 14:00:00|MTVS|1659189600|952.387147|957.509214|952.377041|957.509214
2022-07-30 15:00:00|MTVS|1659193200|957.510015|965.484846|957.510015|964.493225
2022-07-30 16:00:00|MTVS|1659196800|964.501032|983.544199|964.175149|983.544199
2022-07-30 17:00:00|MTVS|1659200400|983.582733|989.063085|983.582733|989.032504
2022-07-30 18:00:00|MTVS|1659204000|989.025154|991.512361|988.910149|990.820449
2022-07-30 19:00:00|MTVS|1659207600|990.823672|990.82531|987.847649|987.847649
2022-07-30 20:00:00|MTVS|1659211200|987.841362|987.841362|976.06141|976.06141
2022-07-30 21:00:00|MTVS|1659214800|976.059361|976.059361|965.624628|965.634665
2022-07-30 22:00:00|MTVS|1659218400|965.635839|965.676044|952.722152|952.722152
2022-07-30 23:00:00|MTVS|1659222000|952.647296|952.647296|935.118494|935.118494
2022-07-31 00:00:00|MTVS|1659225600|935.115447|935.73823|928.95791|929.788442
2022-07-31 01:00:00|MTVS|1659229200|929.790395|942.586883|929.687356|942.472558
2022-07-31 02:00:00|MTVS|1659232800|942.471531|943.81244|942.294016|942.734307
2022-07-31 03:00:00|MTVS|1659236400|942.734309|945.170669|942.661085|945.170669
2022-07-31 04:00:00|MTVS|1659240000|945.170672|945.331476|941.87947|941.87947
2022-07-31 05:00:00|MTVS|1659243600|941.878997|951.183504|941.846126|951.183504
2022-07-31 06:00:00|MTVS|1659247200|951.186811|957.37931|951.186811|956.080363
2022-07-31 07:00:00|MTVS|1659250800|956.080964|956.086177|951.769472|952.583923
2022-07-31 08:00:00|MTVS|1659254400|952.586903|954.792214|952.577446|953.936682
2022-07-31 09:00:00|MTVS|1659258000|953.933579|953.933579|937.074881|937.074881
2022-07-31 10:00:00|MTVS|1659261600|937.071953|937.071953|930.941215|932.449295
2022-07-31 11:00:00|MTVS|1659265200|932.460299|943.508623|932.460299|943.508623
2022-07-31 12:00:00|MTVS|1659268800|943.547571|946.301568|943.547571|945.531935
2022-07-31 13:00:00|MTVS|1659272400|945.530766|945.530766|940.946194|941.562867
2022-07-31 14:00:00|MTVS|1659276000|941.562889|943.335642|941.208122|941.208122
2022-07-31 15:00:00|MTVS|1659279600|941.201897|941.201897|936.443858|937.447969
2022-07-31 16:00:00|MTVS|1659283200|937.44633|938.086869|936.185927|938.086869
2022-07-31 17:00:00|MTVS|1659286800|938.086875|945.536172|938.086875|945.536172
2022-07-31 18:00:00|MTVS|1659290400|945.541671|951.561592|945.541671|951.075779
2022-07-31 19:00:00|MTVS|1659294000|951.074634|955.94981|943.230631|943.230631
2022-07-31 20:00:00|MTVS|1659297600|943.230562|952.010191|938.313039|950.674422
2022-07-31 21:00:00|MTVS|1659301200|950.676377|950.884788|945.366094|945.404971
2022-07-31 22:00:00|MTVS|1659304800|945.405609|946.952775|940.645494|940.645494
2022-07-31 23:00:00|MTVS|1659308400|940.639453|940.639453|915.023907|915.023907
2022-08-01 00:00:00|MTVS|1659312000|915.023797|915.023797|906.114508|908.358056
2022-08-01 01:00:00|MTVS|1659315600|908.358871|911.852632|907.065461|911.77958
2022-08-01 02:00:00|MTVS|1659319200|911.781965|919.166928|911.781965|919.166928
2022-08-01 03:00:00|MTVS|1659322800|919.168699|923.83438|919.168699|921.640927
2022-08-01 04:00:00|MTVS|1659326400|921.639475|921.639475|918.338311|918.976218
2022-08-01 05:00:00|MTVS|1659330000|918.975192|922.674047|918.871176|922.674047
2022-08-01 06:00:00|MTVS|1659333600|922.674929|922.856846|918.158865|918.158865
2022-08-01 07:00:00|MTVS|1659337200|918.157718|918.157718|907.907445|907.907445
2022-08-01 08:00:00|MTVS|1659340800|907.907445|907.91538|905.333846|906.211412
2022-08-01 09:00:00|MTVS|1659344400|906.196106|912.88093|906.196106|912.367447
2022-08-01 10:00:00|MTVS|1659348000|912.367307|913.020383|910.117362|913.018848
2022-08-01 11:00:00|MTVS|1659351600|913.024029|915.393127|904.488743|904.488743
2022-08-01 12:00:00|MTVS|1659355200|904.48371|904.48371|895.861605|897.171729
2022-08-01 13:00:00|MTVS|1659358800|897.17174|902.866737|897.17174|900.764906
2022-08-01 14:00:00|MTVS|1659362400|900.764888|900.764888|894.071444|900.035231
2022-08-01 15:00:00|MTVS|1659366000|900.037295|918.019559|900.037295|918.019559
2022-08-01 16:00:00|MTVS|1659369600|918.201099|943.83888|918.201099|943.83888
2022-08-01 17:00:00|MTVS|1659373200|943.839075|944.501189|925.92756|925.92756
2022-08-01 18:00:00|MTVS|1659376800|925.924794|925.924794|910.969482|910.969482
2022-08-01 19:00:00|MTVS|1659380400|910.969709|910.976596|907.438071|908.509186
2022-08-01 20:00:00|MTVS|1659384000|908.517134|912.312475|908.45694|911.837817
2022-08-01 21:00:00|MTVS|1659387600|911.823|919.218546|911.807782|919.191681
2022-08-01 22:00:00|MTVS|1659391200|919.269735|920.534596|917.713866|917.713866
2022-08-01 23:00:00|MTVS|1659394800|917.704979|920.156023|913.516752|920.156023
2022-08-02 00:00:00|MTVS|1659398400|920.169636|929.346263|920.169636|929.346263
2022-08-02 01:00:00|MTVS|1659402000|929.350115|933.906729|929.350115|930.190938
2022-08-02 02:00:00|MTVS|1659405600|930.180756|930.256843|911.872952|911.872952
2022-08-02 03:00:00|MTVS|1659409200|911.864505|911.864505|895.036357|895.036357
2022-08-02 04:00:00|MTVS|1659412800|895.035738|895.035738|879.337978|879.337978
2022-08-02 05:00:00|MTVS|1659416400|879.329141|879.329141|874.72093|874.72093
2022-08-02 06:00:00|MTVS|1659420000|874.720999|881.048375|874.715196|881.047373
2022-08-02 07:00:00|MTVS|1659423600|881.047993|885.793383|881.047993|885.793383
2022-08-02 08:00:00|MTVS|1659427200|885.793442|886.402898|881.747301|882.152621
2022-08-02 09:00:00|MTVS|1659430800|882.18016|882.182886|880.358127|880.358127
2022-08-02 10:00:00|MTVS|1659434400|880.306878|880.306878|873.263891|873.263891
2022-08-02 11:00:00|MTVS|1659438000|873.263735|879.096284|872.835707|879.096284
2022-08-02 12:00:00|MTVS|1659441600|879.101683|886.760348|879.101683|886.74746
2022-08-02 13:00:00|MTVS|1659445200|886.744339|887.630411|883.145125|883.145125
2022-08-02 14:00:00|MTVS|1659448800|883.142534|883.142534|879.245026|882.534467
2022-08-02 15:00:00|MTVS|1659452400|882.534568|888.176536|881.747478|888.176536
2022-08-02 16:00:00|MTVS|1659456000|888.177356|896.267175|888.177356|895.383278
2022-08-02 17:00:00|MTVS|1659459600|895.380658|909.983084|895.074766|909.983
2022-08-02 18:00:00|MTVS|1659463200|909.983751|914.351372|908.783258|908.783258
2022-08-02 19:00:00|MTVS|1659466800|908.782113|908.782113|902.825908|902.825908
2022-08-02 20:00:00|MTVS|1659470400|902.809925|902.809925|894.722912|894.722912
2022-08-02 21:00:00|MTVS|1659474000|894.707054|897.3172|894.668429|897.3172
2022-08-02 22:00:00|MTVS|1659477600|897.321876|897.682229|894.135423|894.339495
2022-08-02 23:00:00|MTVS|1659481200|894.339702|899.787615|894.337521|899.787615
2022-08-03 00:00:00|MTVS|1659484800|899.788521|900.221161|893.708007|893.708007
2022-08-03 01:00:00|MTVS|1659488400|893.687587|893.687587|871.899905|871.899905
2022-08-03 02:00:00|MTVS|1659492000|871.892624|871.892624|866.008952|871.538255
2022-08-03 03:00:00|MTVS|1659495600|871.544085|877.314279|871.544085|876.783024
2022-08-03 04:00:00|MTVS|1659499200|876.778479|882.033658|876.336539|882.033658
2022-08-03 05:00:00|MTVS|1659502800|882.039385|884.286379|882.039385|884.285975
2022-08-03 06:00:00|MTVS|1659506400|884.289742|890.579002|884.278603|890.579002
2022-08-03 07:00:00|MTVS|1659510000|890.579641|896.362396|890.579641|896.362396
2022-08-03 08:00:00|MTVS|1659513600|896.361637|896.370122|894.166361|894.219151
2022-08-03 09:00:00|MTVS|1659517200|894.219246|903.397277|894.211312|903.397277
2022-08-03 10:00:00|MTVS|1659520800|903.449103|910.069093|903.449103|910.068093
2022-08-03 11:00:00|MTVS|1659524400|910.067845|910.220772|908.817446|908.825001
2022-08-03 12:00:00|MTVS|1659528000|908.82331|912.034693|908.624433|912.034693
2022-08-03 13:00:00|MTVS|1659531600|912.042114|918.257826|912.042114|917.570637
2022-08-03 14:00:00|MTVS|1659535200|917.567181|917.609973|913.606004|913.842751
2022-08-03 15:00:00|MTVS|1659538800|913.856859|917.653409|913.856859|915.284079
2022-08-03 16:00:00|MTVS|1659542400|915.158754|915.158754|911.50571|914.461172
2022-08-03 17:00:00|MTVS|1659546000|914.463369|917.848539|914.46281|917.848539
2022-08-03 18:00:00|MTVS|1659549600|917.848606|920.592624|917.848606|920.222943
2022-08-03 19:00:00|MTVS|1659553200|920.223025|920.365457|918.913606|919.272223
2022-08-03 20:00:00|MTVS|1659556800|919.272269|921.881811|919.272269|921.549863
2022-08-03 21:00:00|MTVS|1659560400|921.548534|921.548779|914.836891|914.836891
2022-08-03 22:00:00|MTVS|1659564000|914.835761|914.835761|911.349032|911.349032
2022-08-03 23:00:00|MTVS|1659567600|911.348294|911.348294|897.850834|897.850834
2022-08-04 00:00:00|MTVS|1659571200|897.850658|897.850658|886.893368|886.894287
2022-08-04 01:00:00|MTVS|1659574800|886.894241|902.99858|886.87963|902.99858
2022-08-04 02:00:00|MTVS|1659578400|903.014156|913.605807|903.014156|913.605807
2022-08-04 03:00:00|MTVS|1659582000|913.622148|913.787046|909.589153|909.612277
2022-08-04 04:00:00|MTVS|1659585600|909.612414|910.086216|908.567323|909.669888
2022-08-04 05:00:00|MTVS|1659589200|909.67094|924.900648|909.67094|924.890534
2022-08-04 06:00:00|MTVS|1659592800|924.913218|925.313598|920.773656|920.867134
2022-08-04 07:00:00|MTVS|1659596400|920.861281|920.895344|908.217554|908.217554
2022-08-04 08:00:00|MTVS|1659600000|908.211108|909.510439|905.722459|909.510439
2022-08-04 09:00:00|MTVS|1659603600|909.520549|909.672533|902.067282|902.06803
2022-08-04 10:00:00|MTVS|1659607200|902.062853|902.593891|900.979508|902.593891
2022-08-04 11:00:00|MTVS|1659610800|902.594196|907.590688|902.594196|906.906357
2022-08-04 12:00:00|MTVS|1659614400|906.906294|906.906294|902.632545|902.632545
2022-08-04 13:00:00|MTVS|1659618000|902.632545|902.879403|897.456824|897.595226
2022-08-04 14:00:00|MTVS|1659621600|897.595251|905.150941|897.221167|905.150941
2022-08-04 15:00:00|MTVS|1659625200|905.157051|907.919145|901.192975|901.192975
2022-08-04 16:00:00|MTVS|1659628800|901.189999|915.018223|900.784323|915.018223
2022-08-04 17:00:00|MTVS|1659632400|915.02795|938.398173|915.02795|931.785903
2022-08-04 18:00:00|MTVS|1659636000|931.773486|931.773486|905.508972|907.173343
2022-08-04 19:00:00|MTVS|1659639600|907.177703|908.055815|905.482814|905.589241
2022-08-04 20:00:00|MTVS|1659643200|905.591745|909.310791|905.466169|908.477763
2022-08-04 21:00:00|MTVS|1659646800|908.477797|910.839473|906.770063|910.838789
2022-08-04 22:00:00|MTVS|1659650400|910.838789|911.862623|910.488658|910.488658
2022-08-04 23:00:00|MTVS|1659654000|910.488624|911.867168|908.604457|911.867168
2022-08-05 00:00:00|MTVS|1659657600|911.868287|919.430033|911.868287|919.430033
2022-08-05 01:00:00|MTVS|1659661200|919.43183|922.328432|919.413746|921.14636
2022-08-05 02:00:00|MTVS|1659664800|921.125695|922.783917|918.377446|922.783917
2022-08-05 03:00:00|MTVS|1659668400|922.93166|935.846576|922.93166|935.846576
2022-08-05 04:00:00|MTVS|1659672000|935.904093|940.943409|935.904093|940.927038
2022-08-05 05:00:00|MTVS|1659675600|940.929509|942.381894|940.068097|940.068097
2022-08-05 06:00:00|MTVS|1659679200|940.060084|940.060084|936.714655|936.916531
2022-08-05 07:00:00|MTVS|1659682800|936.967201|944.599709|936.9639|944.599709
2022-08-05 08:00:00|MTVS|1659686400|944.62647|944.916891|942.545602|943.193675
2022-08-05 09:00:00|MTVS|1659690000|943.191012|943.672719|941.367296|941.425816
2022-08-05 10:00:00|MTVS|1659693600|941.409959|945.725002|940.075225|945.725002
2022-08-05 11:00:00|MTVS|1659697200|945.729386|946.306649|945.338582|945.918339
2022-08-05 12:00:00|MTVS|1659700800|945.91908|951.631713|945.649011|951.4482
2022-08-05 13:00:00|MTVS|1659704400|951.447943|957.256127|949.265785|949.265785
2022-08-05 14:00:00|MTVS|1659708000|949.264733|949.264733|935.604544|936.518838
2022-08-05 15:00:00|MTVS|1659711600|936.516552|948.320263|936.385175|948.307559
2022-08-05 16:00:00|MTVS|1659715200|948.314633|948.406215|938.661838|938.661838
2022-08-05 17:00:00|MTVS|1659718800|938.652999|938.652999|935.385026|935.455982
2022-08-05 18:00:00|MTVS|1659722400|935.45703|937.602282|935.293721|936.686774
2022-08-05 19:00:00|MTVS|1659726000|936.681143|936.681143|932.808978|932.809693
2022-08-05 20:00:00|MTVS|1659729600|932.802837|933.015115|932.437155|932.961752
2022-08-05 21:00:00|MTVS|1659733200|932.967662|936.500851|932.967662|936.500851
2022-08-05 22:00:00|MTVS|1659736800|936.501741|944.112968|936.501741|944.11251
2022-08-05 23:00:00|MTVS|1659740400|944.111028|948.814492|944.111028|948.814492
2022-08-06 00:00:00|MTVS|1659744000|948.819828|961.638216|948.819828|961.638216
2022-08-06 01:00:00|MTVS|1659747600|961.640034|966.047023|961.640034|965.816787
2022-08-06 02:00:00|MTVS|1659751200|965.815999|965.837909|961.630916|961.63239
2022-08-06 03:00:00|MTVS|1659754800|961.629804|961.665498|958.185056|959.109653
2022-08-06 04:00:00|MTVS|1659758400|959.11336|959.896329|958.69243|958.69243
2022-08-06 05:00:00|MTVS|1659762000|958.692392|958.987748|958.216518|958.272366
2022-08-06 06:00:00|MTVS|1659765600|958.272387|958.449662|956.19084|956.294244
2022-08-06 07:00:00|MTVS|1659769200|956.303977|957.902221|955.579274|957.887569
2022-08-06 08:00:00|MTVS|1659772800|957.88767|958.809947|957.885064|958.680965
2022-08-06 09:00:00|MTVS|1659776400|958.679785|961.207195|958.679047|959.753535
2022-08-06 10:00:00|MTVS|1659780000|959.75354|959.754917|955.569135|955.593668
2022-08-06 11:00:00|MTVS|1659783600|955.593668|965.075746|955.590753|965.075709
2022-08-06 12:00:00|MTVS|1659787200|965.07536|967.021494|962.688233|962.688233
2022-08-06 13:00:00|MTVS|1659790800|962.686293|962.686293|958.063875|958.320042
2022-08-06 14:00:00|MTVS|1659794400|958.320018|961.236926|958.320018|961.236926
2022-08-06 15:00:00|MTVS|1659798000|961.236954|963.558233|961.015403|963.558233
2022-08-06 16:00:00|MTVS|1659801600|963.558779|964.769949|961.19949|961.19949
2022-08-06 17:00:00|MTVS|1659805200|961.198719|961.198719|959.240564|959.531249
2022-08-06 18:00:00|MTVS|1659808800|959.549579|959.549579|949.67414|949.680007
2022-08-06 19:00:00|MTVS|1659812400|949.680208|952.933947|949.343648|952.25981
2022-08-06 20:00:00|MTVS|1659816000|952.261528|954.224739|952.261528|954.036773
2022-08-06 21:00:00|MTVS|1659819600|954.036697|954.16147|951.165897|951.166096
2022-08-06 22:00:00|MTVS|1659823200|951.165994|953.492002|950.69306|953.492002
2022-08-06 23:00:00|MTVS|1659826800|953.493457|953.57735|951.940411|951.940411
2022-08-07 00:00:00|MTVS|1659830400|951.937241|951.937241|943.88155|943.88155
2022-08-07 01:00:00|MTVS|1659834000|943.875748|947.575505|939.478296|939.478296
2022-08-07 02:00:00|MTVS|1659837600|939.476173|939.476173|935.493401|937.560964
2022-08-07 03:00:00|MTVS|1659841200|937.56356|945.077584|937.56356|945.077584
2022-08-07 04:00:00|MTVS|1659844800|945.08113|946.309838|945.08113|946.115075
2022-08-07 05:00:00|MTVS|1659848400|946.115206|947.098117|946.045394|946.133362
2022-08-07 06:00:00|MTVS|1659852000|946.133362|946.137358|944.748845|945.330692
2022-08-07 07:00:00|MTVS|1659855600|945.330692|945.616381|944.337749|945.291171
2022-08-07 08:00:00|MTVS|1659859200|945.291171|945.304288|943.363845|943.75038
2022-08-07 09:00:00|MTVS|1659862800|943.75038|944.293643|941.307214|941.307214
2022-08-07 10:00:00|MTVS|1659866400|941.301448|941.301448|939.596664|940.472038
2022-08-07 11:00:00|MTVS|1659870000|940.476095|944.365152|940.476095|944.296967
2022-08-07 12:00:00|MTVS|1659873600|944.296233|944.910265|944.247825|944.863854
2022-08-07 13:00:00|MTVS|1659877200|944.870059|950.641641|944.870059|950.641641
2022-08-07 14:00:00|MTVS|1659880800|950.643225|953.121284|950.643225|952.749761
2022-08-07 15:00:00|MTVS|1659884400|952.748898|952.748898|951.782303|952.668531
2022-08-07 16:00:00|MTVS|1659888000|952.668531|957.308124|952.569858|957.261185
2022-08-07 17:00:00|MTVS|1659891600|957.261185|958.652365|957.253265|958.652208
2022-08-07 18:00:00|MTVS|1659895200|958.652208|962.051796|958.328913|962.051796
2022-08-07 19:00:00|MTVS|1659898800|962.051796|963.028615|962.051796|963.028027
2022-08-07 20:00:00|MTVS|1659902400|963.028018|963.605044|963.027385|963.411687
2022-08-07 21:00:00|MTVS|1659906000|963.399478|968.066414|963.350325|968.066414
2022-08-07 22:00:00|MTVS|1659909600|968.103353|970.155115|968.103353|969.112182
2022-08-07 23:00:00|MTVS|1659913200|969.112122|969.112122|960.030937|960.030937
2022-08-08 00:00:00|MTVS|1659916800|960.029021|960.029021|952.465405|952.465405
2022-08-08 01:00:00|MTVS|1659920400|952.466642|957.761963|951.932837|957.761963
2022-08-08 02:00:00|MTVS|1659924000|957.763614|958.715445|955.608873|955.608873
2022-08-08 03:00:00|MTVS|1659927600|955.608873|960.474246|954.679491|960.474246
2022-08-08 04:00:00|MTVS|1659931200|960.474246|964.820765|960.474246|964.820335
2022-08-08 05:00:00|MTVS|1659934800|964.820335|968.221421|964.819742|968.221421
2022-08-08 06:00:00|MTVS|1659938400|968.220703|978.565143|968.220703|978.565143
2022-08-08 07:00:00|MTVS|1659942000|978.565138|982.846686|978.565138|982.846686
2022-08-08 08:00:00|MTVS|1659945600|982.848366|984.01611|982.71691|982.934494
2022-08-08 09:00:00|MTVS|1659949200|982.930434|989.06386|982.361704|989.06386
2022-08-08 10:00:00|MTVS|1659952800|989.063859|994.969452|989.063859|994.969452
2022-08-08 11:00:00|MTVS|1659956400|994.970356|995.770245|994.969425|995.502218
2022-08-08 12:00:00|MTVS|1659960000|995.507268|996.24682|994.153738|996.24682
2022-08-08 13:00:00|MTVS|1659963600|996.247216|998.377782|996.246397|996.246397
2022-08-08 14:00:00|MTVS|1659967200|996.245759|996.245759|990.126496|990.14072
2022-08-08 15:00:00|MTVS|1659970800|990.141325|990.48706|988.606889|988.606889
2022-08-08 16:00:00|MTVS|1659974400|988.604049|988.604049|979.156856|979.156856
2022-08-08 17:00:00|MTVS|1659978000|979.09901|979.09901|969.126355|969.126355
2022-08-08 18:00:00|MTVS|1659981600|969.123782|972.014767|967.943773|972.014767
2022-08-08 19:00:00|MTVS|1659985200|972.018487|972.596192|971.648326|971.648326
2022-08-08 20:00:00|MTVS|1659988800|971.648265|973.614804|971.276168|973.614804
2022-08-08 21:00:00|MTVS|1659992400|973.617359|981.459268|973.617359|981.459268
2022-08-08 22:00:00|MTVS|1659996000|981.481904|982.650288|978.754506|978.754506
2022-08-08 23:00:00|MTVS|1659999600|978.742794|978.742794|970.190656|970.247696
2022-08-09 00:00:00|MTVS|1660003200|970.243501|973.1467|969.101883|973.1467
2022-08-09 01:00:00|MTVS|1660006800|973.151582|974.702631|971.974114|974.701373
2022-08-09 02:00:00|MTVS|1660010400|974.701848|975.916437|969.223129|969.223129
2022-08-09 03:00:00|MTVS|1660014000|969.21992|969.21992|966.164528|968.018688
2022-08-09 04:00:00|MTVS|1660017600|968.020416|975.458178|968.007234|975.458178
2022-08-09 05:00:00|MTVS|1660021200|975.458473|982.254422|975.458473|982.250675
2022-08-09 06:00:00|MTVS|1660024800|982.256316|986.717331|982.256316|986.14683
2022-08-09 07:00:00|MTVS|1660028400|986.144935|986.144935|977.400694|977.400694
2022-08-09 08:00:00|MTVS|1660032000|977.395208|977.722889|976.458343|977.666614
2022-08-09 09:00:00|MTVS|1660035600|977.659834|977.667701|970.735229|970.735229
2022-08-09 10:00:00|MTVS|1660039200|970.734402|970.734402|956.009777|956.009777
2022-08-09 11:00:00|MTVS|1660042800|955.96573|955.96573|941.426425|941.426425
2022-08-09 12:00:00|MTVS|1660046400|941.394265|941.394265|937.563452|937.59043
2022-08-09 13:00:00|MTVS|1660050000|937.59042|939.728694|936.597849|939.728694
2022-08-09 14:00:00|MTVS|1660053600|939.729905|941.66187|935.874318|935.874318
2022-08-09 15:00:00|MTVS|1660057200|935.869231|935.869231|914.39597|914.39597
2022-08-09 16:00:00|MTVS|1660060800|914.382781|918.863681|912.464885|918.81292
2022-08-09 17:00:00|MTVS|1660064400|918.814054|919.450947|916.652423|917.480946
2022-08-09 18:00:00|MTVS|1660068000|917.480942|921.884325|917.48092|921.883352
2022-08-09 19:00:00|MTVS|1660071600|921.883355|921.883355|918.744317|918.744317
2022-08-09 20:00:00|MTVS|1660075200|918.742372|918.742372|916.353874|916.406684
2022-08-09 21:00:00|MTVS|1660078800|916.405036|920.350146|916.400486|920.350146
2022-08-09 22:00:00|MTVS|1660082400|920.3513|926.973188|920.3513|926.971384
2022-08-09 23:00:00|MTVS|1660086000|926.9714|928.047131|926.493516|926.493516
2022-08-10 00:00:00|MTVS|1660089600|926.493488|926.493917|924.518367|924.613074
2022-08-10 01:00:00|MTVS|1660093200|924.613128|924.624233|909.828383|909.828383
2022-08-10 02:00:00|MTVS|1660096800|909.828253|913.124744|906.571272|913.124744
2022-08-10 03:00:00|MTVS|1660100400|913.125558|914.660908|909.291597|909.666859
2022-08-10 04:00:00|MTVS|1660104000|909.663573|909.663573|907.247563|908.796058
2022-08-10 05:00:00|MTVS|1660107600|908.793198|912.502412|908.542752|912.502412
2022-08-10 06:00:00|MTVS|1660111200|912.55669|916.28898|912.55669|916.116227
2022-08-10 07:00:00|MTVS|1660114800|916.113576|916.113576|910.930001|910.962152
2022-08-10 08:00:00|MTVS|1660118400|910.962614|915.460856|910.621649|915.460856
2022-08-10 09:00:00|MTVS|1660122000|915.467462|921.799642|915.467462|921.799642
2022-08-10 10:00:00|MTVS|1660125600|921.816569|924.423918|921.816569|924.156455
2022-08-10 11:00:00|MTVS|1660129200|924.15642|924.15642|921.473799|921.473856
2022-08-10 12:00:00|MTVS|1660132800|921.471621|925.033381|921.173851|925.032787
2022-08-10 13:00:00|MTVS|1660136400|925.025466|947.384514|925.009916|947.384514
2022-08-10 14:00:00|MTVS|1660140000|947.402205|963.391941|947.402205|963.139658
2022-08-10 15:00:00|MTVS|1660143600|963.140176|963.1437|958.49404|960.201372
2022-08-10 16:00:00|MTVS|1660147200|960.206643|964.600927|960.206643|963.815616
2022-08-10 17:00:00|MTVS|1660150800|963.808777|964.710652|963.38043|963.429078
2022-08-10 18:00:00|MTVS|1660154400|963.428904|963.44912|961.259201|962.144341
2022-08-10 19:00:00|MTVS|1660158000|962.144341|963.941196|956.602385|956.602385
2022-08-10 20:00:00|MTVS|1660161600|956.58338|956.58338|952.728268|953.86294
2022-08-10 21:00:00|MTVS|1660165200|953.862291|960.340332|953.862291|960.340332
2022-08-10 22:00:00|MTVS|1660168800|960.344241|963.257229|960.344241|962.496861
2022-08-10 23:00:00|MTVS|1660172400|962.496786|963.602767|962.496293|963.413108
2022-08-11 00:00:00|MTVS|1660176000|963.413424|966.070207|963.2742|966.070207
2022-08-11 01:00:00|MTVS|1660179600|966.135668|973.333337|966.135668|973.333337
2022-08-11 02:00:00|MTVS|1660183200|973.401251|978.466933|973.397689|978.466933
2022-08-11 03:00:00|MTVS|1660186800|978.470251|978.536094|971.931916|971.931916
2022-08-11 04:00:00|MTVS|1660190400|971.915214|973.413355|971.138561|973.413153
2022-08-11 05:00:00|MTVS|1660194000|973.414795|976.837642|973.414795|976.837642
2022-08-11 06:00:00|MTVS|1660197600|976.838546|979.701924|976.838546|979.234666
2022-08-11 07:00:00|MTVS|1660201200|979.234148|979.418854|977.297311|977.504428
2022-08-11 08:00:00|MTVS|1660204800|977.50443|978.742985|975.24508|975.24508
2022-08-11 09:00:00|MTVS|1660208400|975.244788|975.244788|969.461313|970.824677
2022-08-11 10:00:00|MTVS|1660212000|970.825707|972.767162|970.825707|972.574603
2022-08-11 11:00:00|MTVS|1660215600|972.57289|972.57289|966.663795|966.689966
2022-08-11 12:00:00|MTVS|1660219200|966.689966|969.654112|966.630057|969.652236
2022-08-11 13:00:00|MTVS|1660222800|969.652062|978.399281|969.65145|978.399281
2022-08-11 14:00:00|MTVS|1660226400|978.399926|979.293757|973.154594|973.154594
2022-08-11 15:00:00|MTVS|1660230000|973.156592|975.291454|970.295337|970.295337
2022-08-11 16:00:00|MTVS|1660233600|970.294879|970.294879|964.008057|964.008057
2022-08-11 17:00:00|MTVS|1660237200|964.006324|964.006324|961.733265|962.82883
2022-08-11 18:00:00|MTVS|1660240800|962.829132|967.241216|962.829132|966.748759
2022-08-11 19:00:00|MTVS|1660244400|966.748752|966.751119|959.739698|959.744922
2022-08-11 20:00:00|MTVS|1660248000|959.745012|959.956485|958.587658|959.935709
2022-08-11 21:00:00|MTVS|1660251600|959.933408|960.948007|959.816795|960.943013
2022-08-11 22:00:00|MTVS|1660255200|960.943011|963.622942|960.942797|963.009439
2022-08-11 23:00:00|MTVS|1660258800|963.008994|963.009255|957.842674|957.842674
2022-08-12 00:00:00|MTVS|1660262400|957.842528|957.842528|952.502021|952.537353
2022-08-12 01:00:00|MTVS|1660266000|952.537737|952.690414|944.8854|944.91627
2022-08-12 02:00:00|MTVS|1660269600|944.91548|956.485756|944.63767|956.480939
2022-08-12 03:00:00|MTVS|1660273200|956.480766|956.60148|952.682092|955.70185
2022-08-12 04:00:00|MTVS|1660276800|955.707244|960.020138|955.706917|959.496719
2022-08-12 05:00:00|MTVS|1660280400|959.487341|959.871678|958.168146|958.168146
2022-08-12 06:00:00|MTVS|1660284000|958.168149|958.168149|955.554523|955.556449
2022-08-12 07:00:00|MTVS|1660287600|955.553208|955.633618|951.342876|951.343239
2022-08-12 08:00:00|MTVS|1660291200|951.332987|952.685574|950.293373|952.685574
2022-08-12 09:00:00|MTVS|1660294800|952.69673|957.162314|952.69673|957.160201
2022-08-12 10:00:00|MTVS|1660298400|957.161379|960.000934|957.160523|959.925354
2022-08-12 11:00:00|MTVS|1660302000|959.925354|960.068559|947.230471|947.230471
2022-08-12 12:00:00|MTVS|1660305600|947.222101|947.222101|937.313431|937.313431
2022-08-12 13:00:00|MTVS|1660309200|937.31343|941.167223|936.500257|941.167223
2022-08-12 14:00:00|MTVS|1660312800|941.167521|946.889818|941.167521|946.889818
2022-08-12 15:00:00|MTVS|1660316400|946.889818|947.411615|945.923537|945.958406
2022-08-12 16:00:00|MTVS|1660320000|945.93816|950.243826|945.93816|950.243826
2022-08-12 17:00:00|MTVS|1660323600|950.243975|953.053193|950.243975|952.142278
2022-08-12 18:00:00|MTVS|1660327200|952.142278|952.142278|950.804298|951.152189
2022-08-12 19:00:00|MTVS|1660330800|951.154087|954.552686|951.154087|954.552686
2022-08-12 20:00:00|MTVS|1660334400|954.552423|960.435524|954.552423|960.435524
2022-08-12 21:00:00|MTVS|1660338000|960.435389|960.904114|958.044656|958.74468
2022-08-12 22:00:00|MTVS|1660341600|958.738479|959.734824|958.492883|958.492883
2022-08-12 23:00:00|MTVS|1660345200|958.492396|958.538991|956.754388|958.538062
2022-08-13 00:00:00|MTVS|1660348800|958.538074|967.035699|958.538074|967.035699
2022-08-13 01:00:00|MTVS|1660352400|967.035703|970.870134|967.035703|970.760743
2022-08-13 02:00:00|MTVS|1660356000|970.762168|981.674997|970.762168|981.674997
2022-08-13 03:00:00|MTVS|1660359600|981.678306|990.356194|981.67606|990.356194
2022-08-13 04:00:00|MTVS|1660363200|990.364996|995.390237|990.364996|994.825137
2022-08-13 05:00:00|MTVS|1660366800|994.814376|994.814376|988.570359|988.570359
2022-08-13 06:00:00|MTVS|1660370400|988.566029|988.566029|986.271768|987.740665
2022-08-13 07:00:00|MTVS|1660374000|987.766689|998.241094|987.766689|997.59
2022-08-13 08:00:00|MTVS|1660377600|997.594471|998.479558|992.53986|992.53986
2022-08-13 09:00:00|MTVS|1660381200|992.539483|992.544297|986.564231|986.566339
2022-08-13 10:00:00|MTVS|1660384800|986.566339|986.566744|981.195484|983.148122
2022-08-13 11:00:00|MTVS|1660388400|983.152179|985.274188|983.152179|984.09935
2022-08-13 12:00:00|MTVS|1660392000|984.097844|984.09859|979.136357|979.136357
2022-08-13 13:00:00|MTVS|1660395600|979.154258|979.746013|978.295603|978.72837
2022-08-13 14:00:00|MTVS|1660399200|978.654164|983.841254|978.631887|983.794648
2022-08-13 15:00:00|MTVS|1660402800|983.795058|983.954011|982.940582|983.30199
2022-08-13 16:00:00|MTVS|1660406400|983.303312|984.210812|982.043872|982.043872
2022-08-13 17:00:00|MTVS|1660410000|982.043872|982.599954|981.312739|982.450589
2022-08-13 18:00:00|MTVS|1660413600|982.449759|984.446596|982.263999|984.446596
2022-08-13 19:00:00|MTVS|1660417200|984.46426|985.242712|980.694232|980.694232
2022-08-13 20:00:00|MTVS|1660420800|980.667723|980.667723|975.984753|976.417743
2022-08-13 21:00:00|MTVS|1660424400|976.415307|979.325704|975.988138|979.325704
2022-08-13 22:00:00|MTVS|1660428000|979.330808|982.304479|979.330808|982.059676
2022-08-13 23:00:00|MTVS|1660431600|982.059589|982.059589|978.261848|978.261848
2022-08-14 00:00:00|MTVS|1660435200|978.261848|978.261848|974.595339|974.643455
2022-08-14 01:00:00|MTVS|1660438800|974.645997|984.785058|974.111128|984.753076
2022-08-14 02:00:00|MTVS|1660442400|984.797424|990.260285|984.797424|986.237484
2022-08-14 03:00:00|MTVS|1660446000|986.239383|990.785917|985.043059|990.785917
2022-08-14 04:00:00|MTVS|1660449600|990.790939|995.775666|990.790939|995.775653
2022-08-14 05:00:00|MTVS|1660453200|995.77663|998.19088|995.685212|996.470213
2022-08-14 06:00:00|MTVS|1660456800|996.475138|1008.13138|996.463614|1008.13138
2022-08-14 07:00:00|MTVS|1660460400|1008.132064|1012.099655|1008.132064|1010.867227
2022-08-14 08:00:00|MTVS|1660464000|1010.885666|1010.985128|1009.764431|1010.187738
2022-08-14 09:00:00|MTVS|1660467600|1010.160345|1010.160345|1004.595409|1006.999923
2022-08-14 10:00:00|MTVS|1660471200|1007.018155|1020.786559|1007.018155|1020.742421
2022-08-14 11:00:00|MTVS|1660474800|1021.117246|1021.761089|1015.025868|1015.025868
2022-08-14 12:00:00|MTVS|1660478400|1015.025905|1015.866424|1012.250474|1012.250474
2022-08-14 13:00:00|MTVS|1660482000|1012.250564|1012.250564|1004.587541|1004.726924
2022-08-14 14:00:00|MTVS|1660485600|1004.726742|1004.726742|989.497784|989.497784
2022-08-14 15:00:00|MTVS|1660489200|989.497781|989.497781|985.190481|987.690072
2022-08-14 16:00:00|MTVS|1660492800|987.690153|990.88609|987.690153|990.88609
2022-08-14 17:00:00|MTVS|1660496400|990.889354|994.203047|985.743653|985.743653
2022-08-14 18:00:00|MTVS|1660500000|985.724709|985.724709|966.586054|966.586054
2022-08-14 19:00:00|MTVS|1660503600|966.586557|968.729415|965.009657|967.59884
2022-08-14 20:00:00|MTVS|1660507200|967.599443|973.731633|967.599443|972.715952
2022-08-14 21:00:00|MTVS|1660510800|972.712916|972.712916|970.678293|970.695444
2022-08-14 22:00:00|MTVS|1660514400|970.695444|974.689105|970.566905|974.688375
2022-08-14 23:00:00|MTVS|1660518000|974.688415|974.955194|970.809173|972.054225
2022-08-15 00:00:00|MTVS|1660521600|972.053382|976.06517|971.909013|975.69164
2022-08-15 01:00:00|MTVS|1660525200|975.69144|978.659563|972.768135|978.659563
2022-08-15 02:00:00|MTVS|1660528800|978.67305|986.799989|978.67305|986.781572
2022-08-15 03:00:00|MTVS|1660532400|986.799923|1002.275537|986.798429|1002.275537
2022-08-15 04:00:00|MTVS|1660536000|1002.292214|1007.148685|1002.120497|1002.120497
2022-08-15 05:00:00|MTVS|1660539600|1002.120166|1002.120166|994.630317|994.630317
2022-08-15 06:00:00|MTVS|1660543200|994.614996|997.010548|994.245447|994.469619
2022-08-15 07:00:00|MTVS|1660546800|994.462995|994.462995|966.492491|966.492491
2022-08-15 08:00:00|MTVS|1660550400|966.46532|966.46532|954.382986|954.385999
2022-08-15 09:00:00|MTVS|1660554000|954.385252|954.385252|948.393605|948.592843
2022-08-15 10:00:00|MTVS|1660557600|948.593613|953.947341|948.566112|953.579703
2022-08-15 11:00:00|MTVS|1660561200|953.579879|957.300208|953.579879|957.298268
2022-08-15 12:00:00|MTVS|1660564800|957.293169|959.312073|957.285152|958.13351
2022-08-15 13:00:00|MTVS|1660568400|958.132914|958.132914|951.096333|951.096333
2022-08-15 14:00:00|MTVS|1660572000|951.095245|954.602362|949.569221|954.602362
2022-08-15 15:00:00|MTVS|1660575600|954.616812|961.140688|954.616812|960.948022
2022-08-15 16:00:00|MTVS|1660579200|960.945829|960.945829|958.966325|960.406745
2022-08-15 17:00:00|MTVS|1660582800|960.411104|964.840095|960.411104|964.833368
2022-08-15 18:00:00|MTVS|1660586400|964.833091|966.953959|964.768884|964.768884
2022-08-15 19:00:00|MTVS|1660590000|964.768778|964.768778|961.076095|961.132401
2022-08-15 20:00:00|MTVS|1660593600|961.13242|962.150638|960.715775|961.300649
2022-08-15 21:00:00|MTVS|1660597200|961.300592|961.305386|956.723602|956.86017
2022-08-15 22:00:00|MTVS|1660600800|956.860735|960.413356|956.860735|958.537597
2022-08-15 23:00:00|MTVS|1660604400|958.52448|958.52448|955.773932|955.773932
2022-08-16 00:00:00|MTVS|1660608000|955.712982|955.712982|943.947803|944.262477
2022-08-16 01:00:00|MTVS|1660611600|944.260449|954.018982|944.242108|954.018939
2022-08-16 02:00:00|MTVS|1660615200|954.019746|962.339061|953.995205|961.633273
2022-08-16 03:00:00|MTVS|1660618800|961.634854|961.637416|952.56572|952.56572
2022-08-16 04:00:00|MTVS|1660622400|952.561189|952.561189|940.700787|941.422435
2022-08-16 05:00:00|MTVS|1660626000|941.420108|950.318678|941.405422|947.73724
2022-08-16 06:00:00|MTVS|1660629600|947.735045|947.735045|939.072455|939.093679
2022-08-16 07:00:00|MTVS|1660633200|939.092611|945.140006|938.401002|945.139835
2022-08-16 08:00:00|MTVS|1660636800|945.153648|947.021482|945.147576|946.357163
2022-08-16 09:00:00|MTVS|1660640400|946.35622|948.106244|946.35622|947.907217
2022-08-16 10:00:00|MTVS|1660644000|947.911127|955.286233|947.911127|955.286233
2022-08-16 11:00:00|MTVS|1660647600|955.286233|957.177509|955.286233|955.974387
2022-08-16 12:00:00|MTVS|1660651200|955.97412|957.269215|955.830691|957.269215
2022-08-16 13:00:00|MTVS|1660654800|957.269395|957.375928|952.421071|952.421071
2022-08-16 14:00:00|MTVS|1660658400|952.421068|952.421068|946.305085|946.305085
2022-08-16 15:00:00|MTVS|1660662000|946.304573|946.304573|938.684951|938.684951
2022-08-16 16:00:00|MTVS|1660665600|938.684712|942.462608|938.179161|942.462608
2022-08-16 17:00:00|MTVS|1660669200|942.462608|945.973041|942.462608|944.184606
2022-08-16 18:00:00|MTVS|1660672800|944.18905|944.189096|940.473394|942.469981
2022-08-16 19:00:00|MTVS|1660676400|942.46722|945.12813|938.953782|938.953782
2022-08-16 20:00:00|MTVS|1660680000|938.9532|939.7356|936.17077|939.7356
2022-08-16 21:00:00|MTVS|1660683600|939.736047|941.550309|939.646488|941.550029
2022-08-16 22:00:00|MTVS|1660687200|941.537799|942.171199|939.921873|939.921873
2022-08-16 23:00:00|MTVS|1660690800|939.903332|939.903332|934.911173|934.911173
2022-08-17 00:00:00|MTVS|1660694400|934.907305|937.216176|934.755287|937.188192
2022-08-17 01:00:00|MTVS|1660698000|937.188141|943.674657|936.978692|943.674657
2022-08-17 02:00:00|MTVS|1660701600|943.675116|946.960257|943.675116|946.641678
2022-08-17 03:00:00|MTVS|1660705200|946.627498|946.627498|944.612323|944.981648
2022-08-17 04:00:00|MTVS|1660708800|945.002149|948.696691|944.88534|948.696691
2022-08-17 05:00:00|MTVS|1660712400|948.696691|950.872133|948.696691|950.872133
2022-08-17 06:00:00|MTVS|1660716000|950.872131|952.122729|950.71643|952.122729
2022-08-17 07:00:00|MTVS|1660719600|952.124242|958.241406|952.124242|958.241183
2022-08-17 08:00:00|MTVS|1660723200|958.240239|958.503452|939.590164|939.590164
2022-08-17 09:00:00|MTVS|1660726800|939.588691|939.588691|931.144138|931.703881
2022-08-17 10:00:00|MTVS|1660730400|931.707082|936.158685|931.70623|936.158301
2022-08-17 11:00:00|MTVS|1660734000|936.169985|936.226795|929.986262|929.986266
2022-08-17 12:00:00|MTVS|1660737600|929.990809|930.628659|928.905497|928.950483
2022-08-17 13:00:00|MTVS|1660741200|928.946328|928.946328|912.208998|912.208998
2022-08-17 14:00:00|MTVS|1660744800|912.207078|912.207078|899.634514|899.634514
2022-08-17 15:00:00|MTVS|1660748400|899.608713|899.608713|891.15845|891.15845
2022-08-17 16:00:00|MTVS|1660752000|891.153747|891.198796|889.687864|891.198796
2022-08-17 17:00:00|MTVS|1660755600|891.20481|895.028092|891.20481|895.028092
2022-08-17 18:00:00|MTVS|1660759200|895.040322|897.96229|895.040322|897.96229
2022-08-17 19:00:00|MTVS|1660762800|897.971563|902.67239|897.971563|902.094988
2022-08-17 20:00:00|MTVS|1660766400|902.096271|902.792208|896.720406|896.720406
2022-08-17 21:00:00|MTVS|1660770000|896.715666|898.303545|894.582399|898.303545
2022-08-17 22:00:00|MTVS|1660773600|898.306897|899.026645|884.960597|884.960597
2022-08-17 23:00:00|MTVS|1660777200|884.959014|886.135395|882.550889|886.020104
2022-08-18 00:00:00|MTVS|1660780800|886.018101|886.019774|883.440315|883.446107
2022-08-18 01:00:00|MTVS|1660784400|883.449525|884.810634|881.730108|882.564687
2022-08-18 02:00:00|MTVS|1660788000|882.562708|890.199571|882.300055|890.199571
2022-08-18 03:00:00|MTVS|1660791600|890.199845|891.581219|889.596462|889.596462
2022-08-18 04:00:00|MTVS|1660795200|889.595538|890.084644|888.391849|890.083551
2022-08-18 05:00:00|MTVS|1660798800|890.082642|890.543378|887.455756|887.455756
2022-08-18 06:00:00|MTVS|1660802400|887.455756|890.588162|886.79253|890.561683
2022-08-18 07:00:00|MTVS|1660806000|890.561811|892.297912|889.440374|889.464877
2022-08-18 08:00:00|MTVS|1660809600|889.463641|889.485768|888.673708|889.445876
2022-08-18 09:00:00|MTVS|1660813200|889.446264|891.166486|888.904135|888.904135
2022-08-18 10:00:00|MTVS|1660816800|888.905287|889.770166|887.359757|889.770166
2022-08-18 11:00:00|MTVS|1660820400|889.771019|894.419764|889.771019|894.072656
2022-08-18 12:00:00|MTVS|1660824000|894.072982|894.083645|892.335118|892.963877
2022-08-18 13:00:00|MTVS|1660827600|892.964582|897.436994|892.964582|897.436994
2022-08-18 14:00:00|MTVS|1660831200|897.44361|898.670675|895.931825|895.931825
2022-08-18 15:00:00|MTVS|1660834800|895.912738|895.912738|891.288065|891.288065
2022-08-18 16:00:00|MTVS|1660838400|891.286757|891.356512|889.216532|890.139412
2022-08-18 17:00:00|MTVS|1660842000|890.139966|891.746321|885.981344|885.981344
2022-08-18 18:00:00|MTVS|1660845600|885.980629|885.980629|883.237739|884.848959
2022-08-18 19:00:00|MTVS|1660849200|884.849399|884.891674|881.195792|881.377242
2022-08-18 20:00:00|MTVS|1660852800|881.375405|884.366624|880.923467|882.822718
2022-08-18 21:00:00|MTVS|1660856400|882.879166|883.00977|882.05147|883.00977
2022-08-18 22:00:00|MTVS|1660860000|883.032978|884.29838|883.032978|884.292572
2022-08-18 23:00:00|MTVS|1660863600|884.292697|884.295192|882.09311|882.09311
2022-08-19 00:00:00|MTVS|1660867200|882.09231|882.09231|844.315321|844.315321
2022-08-19 01:00:00|MTVS|1660870800|844.313381|844.313381|826.453084|826.453084
2022-08-19 02:00:00|MTVS|1660874400|826.445677|826.445677|806.966201|806.966201
2022-08-19 03:00:00|MTVS|1660878000|806.960825|809.023723|805.020885|809.023723
2022-08-19 04:00:00|MTVS|1660881600|809.027505|809.304804|806.603077|807.85644
2022-08-19 05:00:00|MTVS|1660885200|807.857552|811.720918|807.832917|811.674259
2022-08-19 06:00:00|MTVS|1660888800|811.675264|812.161726|811.597737|811.628474
2022-08-19 07:00:00|MTVS|1660892400|811.629468|811.664432|778.221078|778.221078
2022-08-19 08:00:00|MTVS|1660896000|778.216323|778.216323|769.084688|774.305717
2022-08-19 09:00:00|MTVS|1660899600|774.322887|774.837904|770.93491|770.93491
2022-08-19 10:00:00|MTVS|1660903200|770.925221|772.350813|769.13093|772.223093
2022-08-19 11:00:00|MTVS|1660906800|772.234041|773.989749|772.234014|772.234014
2022-08-19 12:00:00|MTVS|1660910400|772.23386|772.23386|763.550225|763.655015
2022-08-19 13:00:00|MTVS|1660914000|763.660241|769.071162|763.635082|769.061098
2022-08-19 14:00:00|MTVS|1660917600|769.059435|774.066384|769.059435|772.313377
2022-08-19 15:00:00|MTVS|1660921200|772.311785|772.311785|770.088075|771.341729
2022-08-19 16:00:00|MTVS|1660924800|771.342576|771.696718|769.297108|769.889012
2022-08-19 17:00:00|MTVS|1660928400|769.89015|781.589515|769.89015|781.589481
2022-08-19 18:00:00|MTVS|1660932000|781.596016|784.361419|779.854985|779.854985
2022-08-19 19:00:00|MTVS|1660935600|779.848112|779.848112|775.696511|775.705079
2022-08-19 20:00:00|MTVS|1660939200|775.705087|778.440926|773.919435|778.440926
2022-08-19 21:00:00|MTVS|1660942800|778.441088|780.688325|775.850245|775.850245
2022-08-19 22:00:00|MTVS|1660946400|775.840268|775.840289|765.764287|765.764287
2022-08-19 23:00:00|MTVS|1660950000|765.628259|765.628259|760.751106|761.249146
2022-08-20 00:00:00|MTVS|1660953600|761.290778|762.118011|759.436829|759.930332
2022-08-20 01:00:00|MTVS|1660957200|759.921879|767.041865|759.887165|767.041865
2022-08-20 02:00:00|MTVS|1660960800|767.065962|768.824972|766.147168|766.522412
2022-08-20 03:00:00|MTVS|1660964400|766.52401|767.881133|766.281022|767.880059
2022-08-20 04:00:00|MTVS|1660968000|767.879814|768.548839|766.727446|766.727446
2022-08-20 05:00:00|MTVS|1660971600|766.726816|769.168366|766.7268|769.168366
2022-08-20 06:00:00|MTVS|1660975200|769.170597|770.914226|768.968226|770.597543
2022-08-20 07:00:00|MTVS|1660978800|770.597281|771.682051|769.574412|771.682051
2022-08-20 08:00:00|MTVS|1660982400|771.69892|779.319726|771.69892|779.319726
2022-08-20 09:00:00|MTVS|1660986000|779.322252|779.46459|777.018088|777.018088
2022-08-20 10:00:00|MTVS|1660989600|777.01328|777.01328|774.409757|774.413814
2022-08-20 11:00:00|MTVS|1660993200|774.415918|774.432962|773.036905|773.140279
2022-08-20 12:00:00|MTVS|1660996800|773.127681|774.414845|773.127486|774.107596
2022-08-20 13:00:00|MTVS|1661000400|774.107121|774.107121|771.518897|771.518897
2022-08-20 14:00:00|MTVS|1661004000|771.518718|771.518718|767.628163|767.922937
2022-08-20 15:00:00|MTVS|1661007600|767.922953|770.765048|767.922953|770.111339
2022-08-20 16:00:00|MTVS|1661011200|770.110827|770.110827|764.456223|764.788403
2022-08-20 17:00:00|MTVS|1661014800|764.789639|766.598336|764.727427|764.737776
2022-08-20 18:00:00|MTVS|1661018400|764.736225|764.736225|757.50095|757.504334
2022-08-20 19:00:00|MTVS|1661022000|757.503364|757.956393|751.715981|751.715981
2022-08-20 20:00:00|MTVS|1661025600|751.709|751.709|738.115632|738.121012
2022-08-20 21:00:00|MTVS|1661029200|738.121325|744.310211|737.82377|741.020067
2022-08-20 22:00:00|MTVS|1661032800|741.017557|741.017557|736.473423|739.046814
2022-08-20 23:00:00|MTVS|1661036400|739.062473|748.741986|739.062473|748.711417
2022-08-21 00:00:00|MTVS|1661040000|748.711075|751.264797|748.200468|751.264797
2022-08-21 01:00:00|MTVS|1661043600|751.264797|755.872367|751.264797|755.318728
2022-08-21 02:00:00|MTVS|1661047200|755.151073|755.32313|752.185388|753.477104
2022-08-21 03:00:00|MTVS|1661050800|753.820569|757.193454|753.820569|757.159632
2022-08-21 04:00:00|MTVS|1661054400|757.188563|757.188563|753.303191|753.303191
2022-08-21 05:00:00|MTVS|1661058000|753.022469|753.022469|751.499942|752.39284
2022-08-21 06:00:00|MTVS|1661061600|752.391346|752.391848|751.404755|751.953681
2022-08-21 07:00:00|MTVS|1661065200|751.964864|753.917083|750.439412|750.439412
2022-08-21 08:00:00|MTVS|1661068800|750.439412|753.055046|748.189025|753.055046
2022-08-21 09:00:00|MTVS|1661072400|753.078815|768.437277|753.078815|768.435305
2022-08-21 10:00:00|MTVS|1661076000|768.329287|768.558923|764.026562|766.130376
2022-08-21 11:00:00|MTVS|1661079600|766.220265|767.624583|766.220265|767.048249
2022-08-21 12:00:00|MTVS|1661083200|767.042242|767.577466|766.740062|767.577466
2022-08-21 13:00:00|MTVS|1661086800|767.580491|770.221909|767.580491|769.392784
2022-08-21 14:00:00|MTVS|1661090400|769.392784|769.392784|763.379698|763.379698
2022-08-21 15:00:00|MTVS|1661094000|763.379502|763.379502|761.11061|761.365416
2022-08-21 16:00:00|MTVS|1661097600|761.364952|764.075992|761.360806|764.075992
2022-08-21 17:00:00|MTVS|1661101200|764.075992|767.370627|764.075992|767.370627
2022-08-21 18:00:00|MTVS|1661104800|767.370747|772.45667|767.370747|772.054741
2022-08-21 19:00:00|MTVS|1661108400|772.064471|772.064471|769.497647|769.79081
2022-08-21 20:00:00|MTVS|1661112000|769.791374|771.719906|769.786534|771.633735
2022-08-21 21:00:00|MTVS|1661115600|771.634645|774.339438|770.749768|774.339438
2022-08-21 22:00:00|MTVS|1661119200|774.328197|778.428809|774.325361|778.125132
2022-08-21 23:00:00|MTVS|1661122800|778.162156|778.282884|767.549595|767.75389
2022-08-22 00:00:00|MTVS|1661126400|767.755765|775.316364|767.561288|774.349408
2022-08-22 01:00:00|MTVS|1661130000|774.348521|774.348521|768.227458|768.227458
2022-08-22 02:00:00|MTVS|1661133600|768.223099|768.223099|765.206294|765.24
2022-08-22 03:00:00|MTVS|1661137200|765.239713|766.416245|765.182322|766.390036
2022-08-22 04:00:00|MTVS|1661140800|766.396955|767.804622|765.598329|765.598329
2022-08-22 05:00:00|MTVS|1661144400|765.510514|765.510514|760.460137|760.462635
2022-08-22 06:00:00|MTVS|1661148000|760.416131|765.040303|760.330466|765.038628
2022-08-22 07:00:00|MTVS|1661151600|765.039057|765.039645|754.660495|754.660495
2022-08-22 08:00:00|MTVS|1661155200|754.659887|754.659887|745.833132|745.833132
2022-08-22 09:00:00|MTVS|1661158800|745.815364|745.815364|731.41847|731.41847
2022-08-22 10:00:00|MTVS|1661162400|731.411641|736.702666|730.973915|736.702666
2022-08-22 11:00:00|MTVS|1661166000|736.702696|740.289676|736.702696|740.289676
2022-08-22 12:00:00|MTVS|1661169600|740.289676|741.834124|739.728901|739.728901
2022-08-22 13:00:00|MTVS|1661173200|739.728716|739.728716|737.454934|737.454934
2022-08-22 14:00:00|MTVS|1661176800|737.454581|737.454581|733.819712|734.720387
2022-08-22 15:00:00|MTVS|1661180400|734.748234|735.770373|734.722552|734.722552
2022-08-22 16:00:00|MTVS|1661184000|734.706988|738.437472|733.624925|738.437472
2022-08-22 17:00:00|MTVS|1661187600|738.44283|742.208474|738.44283|741.921616
2022-08-22 18:00:00|MTVS|1661191200|741.921746|741.921746|737.69184|737.947352
2022-08-22 19:00:00|MTVS|1661194800|737.947262|738.316924|734.233611|734.233611
2022-08-22 20:00:00|MTVS|1661198400|734.229515|734.229515|732.308451|732.785164
2022-08-22 21:00:00|MTVS|1661202000|732.799689|741.255912|732.799689|741.255912
2022-08-22 22:00:00|MTVS|1661205600|741.262987|741.944348|738.682197|738.682197
2022-08-22 23:00:00|MTVS|1661209200|738.652256|743.689178|738.410299|743.689178
2022-08-23 00:00:00|MTVS|1661212800|743.689204|750.356575|743.689204|750.356575
2022-08-23 01:00:00|MTVS|1661216400|750.357633|757.325536|750.357633|757.232208
2022-08-23 02:00:00|MTVS|1661220000|757.231458|760.516928|757.228721|760.515723
2022-08-23 03:00:00|MTVS|1661223600|760.517976|760.613509|757.956059|757.989084
2022-08-23 04:00:00|MTVS|1661227200|757.989172|760.001467|757.962768|758.688459
2022-08-23 05:00:00|MTVS|1661230800|758.67346|758.67346|754.703791|754.775433
2022-08-23 06:00:00|MTVS|1661234400|754.773027|754.785168|743.13363|743.13363
2022-08-23 07:00:00|MTVS|1661238000|743.01094|743.01094|735.074173|736.857531
2022-08-23 08:00:00|MTVS|1661241600|736.86642|745.53398|736.86642|745.53398
2022-08-23 09:00:00|MTVS|1661245200|745.539155|754.671628|745.539155|754.669701
2022-08-23 10:00:00|MTVS|1661248800|754.669701|755.608587|751.90925|753.779413
2022-08-23 11:00:00|MTVS|1661252400|753.785845|754.658659|753.396781|753.396781
2022-08-23 12:00:00|MTVS|1661256000|753.396137|757.605398|752.958849|757.605398
2022-08-23 13:00:00|MTVS|1661259600|757.605249|762.170157|757.605249|759.611871
2022-08-23 14:00:00|MTVS|1661263200|759.611024|759.613241|755.759664|759.386424
2022-08-23 15:00:00|MTVS|1661266800|759.770717|765.239282|759.770717|764.833595
2022-08-23 16:00:00|MTVS|1661270400|764.792735|764.799456|761.251411|761.460258
2022-08-23 17:00:00|MTVS|1661274000|761.46043|761.865593|758.441108|758.441108
2022-08-23 18:00:00|MTVS|1661277600|758.438624|758.750255|757.546017|758.734869
2022-08-23 19:00:00|MTVS|1661281200|758.733304|763.493644|758.582204|763.493644
2022-08-23 20:00:00|MTVS|1661284800|763.493679|765.565962|763.493081|765.565962
2022-08-23 21:00:00|MTVS|1661288400|765.566352|767.215471|765.530145|766.344846
2022-08-23 22:00:00|MTVS|1661292000|766.3451|766.37837|763.172434|763.172434
2022-08-23 23:00:00|MTVS|1661295600|763.1727|766.87237|763.157057|766.854908
2022-08-24 00:00:00|MTVS|1661299200|766.856768|769.809587|766.564155|769.809587
2022-08-24 01:00:00|MTVS|1661302800|769.812147|770.438839|762.729603|762.729603
2022-08-24 02:00:00|MTVS|1661306400|762.722117|762.722117|756.47094|756.47094
2022-08-24 03:00:00|MTVS|1661310000|756.461994|756.461994|751.285036|752.220373
2022-08-24 04:00:00|MTVS|1661313600|752.222292|752.222292|748.666992|748.752722
2022-08-24 05:00:00|MTVS|1661317200|748.753469|751.112883|748.753469|751.112883
2022-08-24 06:00:00|MTVS|1661320800|751.112883|759.38748|751.112883|759.387183
2022-08-24 07:00:00|MTVS|1661324400|759.388424|760.43241|758.470515|759.07932
2022-08-24 08:00:00|MTVS|1661328000|759.07932|761.089639|757.64947|757.64947
2022-08-24 09:00:00|MTVS|1661331600|757.64947|761.343407|756.071376|761.341918
2022-08-24 10:00:00|MTVS|1661335200|761.328659|763.918773|761.328659|763.804038
2022-08-24 11:00:00|MTVS|1661338800|763.824164|765.500403|763.763881|765.163583
2022-08-24 12:00:00|MTVS|1661342400|765.163578|765.906896|764.305434|765.906896
2022-08-24 13:00:00|MTVS|1661346000|765.906916|768.485334|765.906916|768.393524
2022-08-24 14:00:00|MTVS|1661349600|768.393744|768.485221|765.034246|765.037452
2022-08-24 15:00:00|MTVS|1661353200|765.037414|765.037414|763.886958|764.800256
2022-08-24 16:00:00|MTVS|1661356800|764.797067|774.688964|764.797|774.688964
2022-08-24 17:00:00|MTVS|1661360400|774.731115|779.18291|774.731115|779.054635
2022-08-24 18:00:00|MTVS|1661364000|779.053031|779.053031|775.773732|775.773732
2022-08-24 19:00:00|MTVS|1661367600|775.77395|776.183586|775.294174|776.172766
2022-08-24 20:00:00|MTVS|1661371200|776.171638|780.099667|776.166768|780.079222
2022-08-24 21:00:00|MTVS|1661374800|780.085245|780.17737|778.399844|779.177515
2022-08-24 22:00:00|MTVS|1661378400|779.180043|779.755411|777.856465|777.856465
2022-08-24 23:00:00|MTVS|1661382000|777.85571|777.85571|770.335985|770.335985
2022-08-25 00:00:00|MTVS|1661385600|770.321387|770.321387|764.879562|764.879562
2022-08-25 01:00:00|MTVS|1661389200|764.878896|765.275338|762.823191|765.275338
2022-08-25 02:00:00|MTVS|1661392800|765.282335|770.233778|765.282335|770.233778
2022-08-25 03:00:00|MTVS|1661396400|770.238404|771.097375|768.923622|768.931802
2022-08-25 04:00:00|MTVS|1661400000|768.931809|770.446596|767.949283|767.950798
2022-08-25 05:00:00|MTVS|1661403600|767.950288|767.950288|766.316878|767.865814
2022-08-25 06:00:00|MTVS|1661407200|767.867377|768.29325|767.867377|768.29325
2022-08-25 07:00:00|MTVS|1661410800|768.293271|778.046749|768.293271|778.046749
2022-08-25 08:00:00|MTVS|1661414400|778.069979|780.468907|778.069979|779.961541
2022-08-25 09:00:00|MTVS|1661418000|779.961587|782.754956|779.388391|782.110655
2022-08-25 10:00:00|MTVS|1661421600|782.110745|782.110745|774.947471|775.135517
2022-08-25 11:00:00|MTVS|1661425200|775.135102|775.551374|774.984856|774.984856
2022-08-25 12:00:00|MTVS|1661428800|774.983248|775.178274|774.250381|775.178274
2022-08-25 13:00:00|MTVS|1661432400|775.189503|776.462879|772.29476|772.29476
2022-08-25 14:00:00|MTVS|1661436000|772.281009|772.281009|767.476581|767.552448
2022-08-25 15:00:00|MTVS|1661439600|767.552393|773.641797|767.552393|773.621017
2022-08-25 16:00:00|MTVS|1661443200|773.623625|773.725096|761.450255|761.450255
2022-08-25 17:00:00|MTVS|1661446800|761.449887|761.449887|758.607887|759.169065
2022-08-25 18:00:00|MTVS|1661450400|759.168875|761.8094|758.903536|761.8094
2022-08-25 19:00:00|MTVS|1661454000|761.811395|763.975254|761.811395|762.427567
2022-08-25 20:00:00|MTVS|1661457600|762.427542|765.484522|762.191362|765.484522
2022-08-25 21:00:00|MTVS|1661461200|765.501343|769.132282|765.501343|769.132282
2022-08-25 22:00:00|MTVS|1661464800|769.135424|770.53142|769.103572|769.670168
2022-08-25 23:00:00|MTVS|1661468400|769.670049|769.670049|768.849273|768.849273
2022-08-26 00:00:00|MTVS|1661472000|768.847055|768.847055|766.068609|766.588005
2022-08-26 01:00:00|MTVS|1661475600|766.59129|767.368994|764.606558|764.606558
2022-08-26 02:00:00|MTVS|1661479200|764.59477|765.041336|763.963252|764.795135
2022-08-26 03:00:00|MTVS|1661482800|764.795627|769.599689|764.795627|769.593007
2022-08-26 04:00:00|MTVS|1661486400|769.593643|770.04254|769.593643|770.0411
2022-08-26 05:00:00|MTVS|1661490000|770.040858|770.044172|767.870326|767.870326
2022-08-26 06:00:00|MTVS|1661493600|767.87009|767.87009|754.45327|754.45327
2022-08-26 07:00:00|MTVS|1661497200|754.452193|754.452193|751.345256|754.439673
2022-08-26 08:00:00|MTVS|1661500800|754.45331|754.685463|751.625835|751.713857
2022-08-26 09:00:00|MTVS|1661504400|751.714964|754.877644|751.433886|754.871826
2022-08-26 10:00:00|MTVS|1661508000|754.869905|756.594471|754.869905|756.518732
2022-08-26 11:00:00|MTVS|1661511600|756.549816|756.683574|752.574882|752.574882
2022-08-26 12:00:00|MTVS|1661515200|752.572059|752.572059|741.816503|741.816664
2022-08-26 13:00:00|MTVS|1661518800|741.816536|753.87397|740.219219|753.87397
2022-08-26 14:00:00|MTVS|1661522400|753.874781|766.131275|753.874781|766.131275
2022-08-26 15:00:00|MTVS|1661526000|766.132309|766.204479|756.487984|756.487984
2022-08-26 16:00:00|MTVS|1661529600|756.486597|756.486597|730.518893|730.518893
2022-08-26 17:00:00|MTVS|1661533200|730.507499|730.507499|724.835798|724.9371
2022-08-26 18:00:00|MTVS|1661536800|724.931452|726.301743|724.093145|725.608918
2022-08-26 19:00:00|MTVS|1661540400|725.607794|725.607794|715.654127|715.856955
2022-08-26 20:00:00|MTVS|1661544000|715.856247|718.772169|715.708792|718.764187
2022-08-26 21:00:00|MTVS|1661547600|718.765118|721.789186|718.764628|721.779814
2022-08-26 22:00:00|MTVS|1661551200|721.784678|722.095739|720.425002|720.425002
2022-08-26 23:00:00|MTVS|1661554800|720.42286|720.42286|711.313199|711.349132
2022-08-27 00:00:00|MTVS|1661558400|711.349386|711.350624|698.665949|698.668549
2022-08-27 01:00:00|MTVS|1661562000|698.666324|700.124427|696.773405|700.070781
2022-08-27 02:00:00|MTVS|1661565600|700.070946|701.947259|700.022904|701.480065
2022-08-27 03:00:00|MTVS|1661569200|701.472151|701.472151|699.629299|699.906574
2022-08-27 04:00:00|MTVS|1661572800|699.905266|700.14628|699.154153|699.802976
2022-08-27 05:00:00|MTVS|1661576400|699.803935|700.116517|699.201979|699.201979
2022-08-27 06:00:00|MTVS|1661580000|699.200654|699.200654|690.784689|691.187781
2022-08-27 07:00:00|MTVS|1661583600|691.188099|697.051246|690.346648|697.051246
2022-08-27 08:00:00|MTVS|1661587200|697.051994|701.797712|697.051994|701.797712
2022-08-27 09:00:00|MTVS|1661590800|701.876986|704.564106|701.876986|704.351693
2022-08-27 10:00:00|MTVS|1661594400|704.318165|704.318165|702.066834|702.066834
2022-08-27 11:00:00|MTVS|1661598000|702.066712|705.742229|702.03439|705.740955
2022-08-27 12:00:00|MTVS|1661601600|705.738206|705.75966|704.927282|705.633064
2022-08-27 13:00:00|MTVS|1661605200|705.626584|706.435427|705.626584|706.058271
2022-08-27 14:00:00|MTVS|1661608800|706.06645|706.443584|704.384846|705.360166
2022-08-27 15:00:00|MTVS|1661612400|705.357387|707.616136|705.357387|706.05597
2022-08-27 16:00:00|MTVS|1661616000|706.032351|706.032351|700.42353|700.78188
2022-08-27 17:00:00|MTVS|1661619600|700.769551|700.895244|699.074258|699.248024
2022-08-27 18:00:00|MTVS|1661623200|699.249352|704.097232|699.232375|703.792291
2022-08-27 19:00:00|MTVS|1661626800|703.791657|703.791657|702.964021|703.554709
2022-08-27 20:00:00|MTVS|1661630400|703.554667|705.844031|703.445624|705.844031
2022-08-27 21:00:00|MTVS|1661634000|705.844348|707.841199|705.844348|707.171449
2022-08-27 22:00:00|MTVS|1661637600|707.176567|708.390649|707.142415|707.142415
2022-08-27 23:00:00|MTVS|1661641200|707.120644|707.829989|704.312225|707.829136
2022-08-28 00:00:00|MTVS|1661644800|707.841443|711.097388|707.841443|711.056651
2022-08-28 01:00:00|MTVS|1661648400|711.071588|711.107717|707.274293|707.282172
2022-08-28 02:00:00|MTVS|1661652000|707.281331|712.043495|706.787043|712.043495
2022-08-28 03:00:00|MTVS|1661655600|712.043093|713.762912|712.043093|713.558741
2022-08-28 04:00:00|MTVS|1661659200|713.560358|713.577868|710.175666|710.175666
2022-08-28 05:00:00|MTVS|1661662800|710.176566|710.179724|708.11213|708.112683
2022-08-28 06:00:00|MTVS|1661666400|708.112662|708.350173|707.057876|707.283427
2022-08-28 07:00:00|MTVS|1661670000|707.413051|711.11153|707.413051|711.11153
2022-08-28 08:00:00|MTVS|1661673600|711.101167|712.901093|711.097297|712.901093
2022-08-28 09:00:00|MTVS|1661677200|712.902755|715.130394|712.902755|714.186924
2022-08-28 10:00:00|MTVS|1661680800|714.186689|714.186689|711.158948|711.158948
2022-08-28 11:00:00|MTVS|1661684400|711.158706|711.158706|709.761233|711.035674
2022-08-28 12:00:00|MTVS|1661688000|711.035675|711.082132|710.564473|710.605976
2022-08-28 13:00:00|MTVS|1661691600|710.606889|711.623803|710.606889|710.874785
2022-08-28 14:00:00|MTVS|1661695200|710.873392|710.873392|709.077754|709.261003
2022-08-28 15:00:00|MTVS|1661698800|709.260368|709.352388|706.684679|707.22113
2022-08-28 16:00:00|MTVS|1661702400|707.227409|712.075256|707.220521|712.075256
2022-08-28 17:00:00|MTVS|1661706000|712.093923|718.196593|712.093923|718.189033
2022-08-28 18:00:00|MTVS|1661709600|718.191466|718.24069|713.567817|713.571307
2022-08-28 19:00:00|MTVS|1661713200|713.571322|713.892914|712.770668|713.892793
2022-08-28 20:00:00|MTVS|1661716800|713.892823|713.963189|712.382703|712.382703
2022-08-28 21:00:00|MTVS|1661720400|712.382459|713.472619|711.518614|713.472619
2022-08-28 22:00:00|MTVS|1661724000|713.472827|713.939358|709.891122|709.891122
2022-08-28 23:00:00|MTVS|1661727600|709.890263|709.890263|703.00331|703.00331
2022-08-29 00:00:00|MTVS|1661731200|703.00217|703.00217|690.46294|690.46294
2022-08-29 01:00:00|MTVS|1661734800|690.457934|690.457934|680.884621|680.884621
2022-08-29 02:00:00|MTVS|1661738400|680.884569|681.71811|679.343993|679.41745
2022-08-29 03:00:00|MTVS|1661742000|679.417274|685.346385|679.292614|685.346385
2022-08-29 04:00:00|MTVS|1661745600|685.347203|690.400454|685.347203|690.400454
2022-08-29 05:00:00|MTVS|1661749200|690.402809|692.071945|689.522652|689.522652
2022-08-29 06:00:00|MTVS|1661752800|689.522109|689.522109|687.537076|687.537076
2022-08-29 07:00:00|MTVS|1661756400|687.536877|688.758756|686.357599|688.758756
2022-08-29 08:00:00|MTVS|1661760000|688.760389|690.987077|688.760389|690.755092
2022-08-29 09:00:00|MTVS|1661763600|690.756148|691.003769|689.155737|689.155737
2022-08-29 10:00:00|MTVS|1661767200|689.15314|689.170539|687.762567|689.170539
2022-08-29 11:00:00|MTVS|1661770800|689.171286|691.520809|689.171286|691.520809
2022-08-29 12:00:00|MTVS|1661774400|691.520943|692.018511|691.520943|691.799837
2022-08-29 13:00:00|MTVS|1661778000|691.799702|703.667978|691.360111|703.667978
2022-08-29 14:00:00|MTVS|1661781600|703.673435|707.110686|703.673435|707.110686
2022-08-29 15:00:00|MTVS|1661785200|707.121268|713.814256|707.121268|713.814256
2022-08-29 16:00:00|MTVS|1661788800|713.826069|713.90954|710.572191|711.451874
2022-08-29 17:00:00|MTVS|1661792400|711.454022|715.281851|711.454022|715.281851
2022-08-29 18:00:00|MTVS|1661796000|715.284118|715.569247|714.095237|714.356266
2022-08-29 19:00:00|MTVS|1661799600|714.35605|714.668037|713.886582|713.886582
2022-08-29 20:00:00|MTVS|1661803200|713.886501|713.886501|712.816326|712.926254
2022-08-29 21:00:00|MTVS|1661806800|712.92568|714.639926|712.683424|714.639926
2022-08-29 22:00:00|MTVS|1661810400|714.646245|715.701856|714.646245|715.701856
2022-08-29 23:00:00|MTVS|1661814000|715.704496|716.838602|715.704496|716.688147
2022-08-30 00:00:00|MTVS|1661817600|716.691425|722.426159|715.915968|722.426159
2022-08-30 01:00:00|MTVS|1661821200|722.434171|724.632346|722.434171|723.174688
2022-08-30 02:00:00|MTVS|1661824800|723.174737|723.174737|719.374186|719.374186
2022-08-30 03:00:00|MTVS|1661828400|719.370097|719.370097|716.308604|716.732958
2022-08-30 04:00:00|MTVS|1661832000|716.733362|719.287358|716.719483|719.287358
2022-08-30 05:00:00|MTVS|1661835600|719.287359|730.551084|719.287359|730.551084
2022-08-30 06:00:00|MTVS|1661839200|730.550829|731.93866|730.009449|730.009449
2022-08-30 07:00:00|MTVS|1661842800|730.008289|730.008289|726.443207|726.443207
2022-08-30 08:00:00|MTVS|1661846400|726.44329|729.271528|726.031863|729.270718
2022-08-30 09:00:00|MTVS|1661850000|729.271384|729.684263|728.204799|728.204799
2022-08-30 10:00:00|MTVS|1661853600|728.208714|728.285351|726.596441|726.978758
2022-08-30 11:00:00|MTVS|1661857200|726.980296|728.247592|726.579333|726.579722
2022-08-30 12:00:00|MTVS|1661860800|726.578621|726.578621|723.264743|723.68727
2022-08-30 13:00:00|MTVS|1661864400|723.687553|724.282345|722.247335|722.247335
2022-08-30 14:00:00|MTVS|1661868000|722.247461|722.396529|721.423034|722.138054
2022-08-30 15:00:00|MTVS|1661871600|722.123033|722.123033|707.517025|707.517025
2022-08-30 16:00:00|MTVS|1661875200|707.449669|707.449669|697.83593|698.231287
2022-08-30 17:00:00|MTVS|1661878800|698.241279|699.870144|692.528585|692.528585
2022-08-30 18:00:00|MTVS|1661882400|692.500953|692.500953|687.061885|687.721599
2022-08-30 19:00:00|MTVS|1661886000|687.723523|690.929899|687.723523|690.929899
2022-08-30 20:00:00|MTVS|1661889600|690.932087|701.569867|690.932087|701.569867
2022-08-30 21:00:00|MTVS|1661893200|701.571735|704.865324|701.060767|704.865324
2022-08-30 22:00:00|MTVS|1661896800|704.866253|708.784503|704.866253|707.566466
2022-08-30 23:00:00|MTVS|1661900400|707.566201|707.659063|706.100962|707.659063
2022-08-31 00:00:00|MTVS|1661904000|707.659241|710.654856|707.659241|709.472554
2022-08-31 01:00:00|MTVS|1661907600|709.471741|717.932195|709.053488|717.932195
2022-08-31 02:00:00|MTVS|1661911200|717.932407|721.896328|717.930813|721.722671
2022-08-31 03:00:00|MTVS|1661914800|721.722678|724.084776|721.617104|724.083009
2022-08-31 04:00:00|MTVS|1661918400|724.083275|726.317069|724.083275|726.295296
2022-08-31 05:00:00|MTVS|1661922000|726.295477|727.035626|725.072335|725.125763
2022-08-31 06:00:00|MTVS|1661925600|725.12583|725.12583|724.108606|724.714354
2022-08-31 07:00:00|MTVS|1661929200|724.714554|726.635394|724.427204|724.427204
2022-08-31 08:00:00|MTVS|1661932800|724.426465|724.426465|721.515573|722.003419
2022-08-31 09:00:00|MTVS|1661936400|722.003209|722.308733|718.719443|718.804179
2022-08-31 10:00:00|MTVS|1661940000|718.804051|718.804051|717.114213|717.198419
2022-08-31 11:00:00|MTVS|1661943600|717.198136|721.729164|717.187923|721.729164
2022-08-31 12:00:00|MTVS|1661947200|721.733869|724.501186|721.733869|723.811747
2022-08-31 13:00:00|MTVS|1661950800|723.810505|724.492375|723.181572|723.331449
2022-08-31 14:00:00|MTVS|1661954400|723.331706|725.345684|723.331168|725.314443
2022-08-31 15:00:00|MTVS|1661958000|725.31463|725.332149|722.910797|722.910797
2022-08-31 16:00:00|MTVS|1661961600|722.906345|722.906345|713.200731|713.27246
2022-08-31 17:00:00|MTVS|1661965200|713.267521|716.452678|713.238705|714.970843
2022-08-31 18:00:00|MTVS|1661968800|714.968463|714.968463|711.997888|711.997888
2022-08-31 19:00:00|MTVS|1661972400|711.99629|712.130535|710.918662|712.129214
2022-08-31 20:00:00|MTVS|1661976000|712.135951|719.369896|712.135951|719.369896
2022-08-31 21:00:00|MTVS|1661979600|719.372871|721.212208|719.369028|720.162454
2022-08-31 22:00:00|MTVS|1661983200|720.156759|720.517293|719.548324|720.517293
2022-08-31 23:00:00|MTVS|1661986800|720.517573|720.740865|716.52834|716.52834
2022-09-01 00:00:00|MTVS|1661990400|716.522408|716.522408|709.642442|709.642442
2022-09-01 01:00:00|MTVS|1661994000|709.641886|710.024613|704.483319|704.483319
2022-09-01 02:00:00|MTVS|1661997600|704.481132|704.481132|701.353164|703.162956
2022-09-01 03:00:00|MTVS|1662001200|703.163868|706.110002|703.163868|705.771824
2022-09-01 04:00:00|MTVS|1662004800|705.770788|706.092646|702.162912|702.162912
2022-09-01 05:00:00|MTVS|1662008400|702.142458|702.142458|700.222779|701.725372
2022-09-01 06:00:00|MTVS|1662012000|701.729676|704.550219|701.729676|704.550219
2022-09-01 07:00:00|MTVS|1662015600|704.549446|704.581407|701.860748|701.860748
2022-09-01 08:00:00|MTVS|1662019200|701.861706|701.861706|694.527273|694.527273
2022-09-01 09:00:00|MTVS|1662022800|694.526977|694.526977|693.657028|693.753521
2022-09-01 10:00:00|MTVS|1662026400|693.753553|696.225656|693.752135|696.225656
2022-09-01 11:00:00|MTVS|1662030000|696.232537|701.909728|696.232537|701.909728
2022-09-01 12:00:00|MTVS|1662033600|701.912889|704.68876|701.912889|704.559536
2022-09-01 13:00:00|MTVS|1662037200|704.561627|705.012245|702.091598|702.091598
2022-09-01 14:00:00|MTVS|1662040800|702.090369|702.090369|699.273617|699.283076
2022-09-01 15:00:00|MTVS|1662044400|699.284732|699.343681|690.069797|690.069797
2022-09-01 16:00:00|MTVS|1662048000|690.010762|690.010762|687.766367|689.821667
2022-09-01 17:00:00|MTVS|1662051600|689.822395|690.995699|689.822395|690.676152
2022-09-01 18:00:00|MTVS|1662055200|690.679122|695.065547|690.679122|695.065547
2022-09-01 19:00:00|MTVS|1662058800|695.06833|696.338258|695.054784|696.338258
2022-09-01 20:00:00|MTVS|1662062400|696.338557|697.456466|696.338557|697.250103
2022-09-01 21:00:00|MTVS|1662066000|697.250621|703.39377|697.250621|703.39377
2022-09-01 22:00:00|MTVS|1662069600|703.39385|706.956263|703.39385|706.95261
2022-09-01 23:00:00|MTVS|1662073200|706.951887|708.539623|706.931957|708.539623
2022-09-02 00:00:00|MTVS|1662076800|708.539602|708.557703|707.467015|708.490909
2022-09-02 01:00:00|MTVS|1662080400|708.494804|709.118207|708.152461|708.152461
2022-09-02 02:00:00|MTVS|1662084000|708.150644|708.151178|705.304252|705.304252
2022-09-02 03:00:00|MTVS|1662087600|705.302971|705.302971|702.893294|702.893412
2022-09-02 04:00:00|MTVS|1662091200|702.892526|711.173508|702.889899|711.173508
2022-09-02 05:00:00|MTVS|1662094800|711.17384|712.781183|711.17384|712.781103
2022-09-02 06:00:00|MTVS|1662098400|712.781054|713.876059|712.090759|712.090759
2022-09-02 07:00:00|MTVS|1662102000|712.090544|712.092697|710.106816|710.111548
2022-09-02 08:00:00|MTVS|1662105600|710.110905|710.110905|709.514829|709.958351
2022-09-02 09:00:00|MTVS|1662109200|709.958643|711.06245|709.958643|710.656218
2022-09-02 10:00:00|MTVS|1662112800|710.655953|710.682173|710.113588|710.677818
2022-09-02 11:00:00|MTVS|1662116400|710.677067|711.625542|709.256508|709.256508
2022-09-02 12:00:00|MTVS|1662120000|709.255403|709.255403|704.830517|704.947067
2022-09-02 13:00:00|MTVS|1662123600|704.947014|712.563101|704.346413|712.563101
2022-09-02 14:00:00|MTVS|1662127200|712.563249|719.789504|712.563249|719.786715
2022-09-02 15:00:00|MTVS|1662130800|719.786241|721.165996|718.909531|721.165996
2022-09-02 16:00:00|MTVS|1662134400|721.170557|723.633936|721.170557|722.906443
2022-09-02 17:00:00|MTVS|1662138000|722.9035|722.931733|717.385566|717.385566
2022-09-02 18:00:00|MTVS|1662141600|717.383193|717.383193|706.525689|706.525689
2022-09-02 19:00:00|MTVS|1662145200|706.522357|706.522357|703.47003|704.633593
2022-09-02 20:00:00|MTVS|1662148800|704.61877|706.177154|700.143121|700.143756
2022-09-02 21:00:00|MTVS|1662152400|700.14336|700.605687|698.440351|700.605687
2022-09-02 22:00:00|MTVS|1662156000|700.607358|702.621198|700.607358|702.422736
2022-09-02 23:00:00|MTVS|1662159600|702.422275|702.911162|701.666303|701.965139
2022-09-03 00:00:00|MTVS|1662163200|701.967456|703.551022|701.780606|703.551022
2022-09-03 01:00:00|MTVS|1662166800|703.550642|704.802946|703.539118|704.796171
2022-09-03 02:00:00|MTVS|1662170400|704.795984|706.118285|704.795984|705.460498
2022-09-03 03:00:00|MTVS|1662174000|705.460283|705.460283|702.968877|702.969698
2022-09-03 04:00:00|MTVS|1662177600|702.969698|702.969698|701.123674|701.123674
2022-09-03 05:00:00|MTVS|1662181200|701.123599|702.106906|700.916247|702.106906
2022-09-03 06:00:00|MTVS|1662184800|702.107444|706.166485|702.107444|706.166485
2022-09-03 07:00:00|MTVS|1662188400|706.167026|707.302398|706.121656|706.122384
2022-09-03 08:00:00|MTVS|1662192000|706.120491|707.174849|703.728419|703.728419
2022-09-03 09:00:00|MTVS|1662195600|703.72761|704.179948|703.190506|704.17986
2022-09-03 10:00:00|MTVS|1662199200|704.179829|707.906265|704.179825|707.906265
2022-09-03 11:00:00|MTVS|1662202800|707.906459|714.253165|707.906459|714.253165
2022-09-03 12:00:00|MTVS|1662206400|714.253284|717.892075|714.253284|717.834267
2022-09-03 13:00:00|MTVS|1662210000|717.831396|717.852129|716.356546|717.365865
2022-09-03 14:00:00|MTVS|1662213600|717.367023|720.611332|717.367023|720.608894
2022-09-03 15:00:00|MTVS|1662217200|720.609285|720.615326|718.463455|718.463455
2022-09-03 16:00:00|MTVS|1662220800|718.460552|718.460552|717.70361|718.11786
2022-09-03 17:00:00|MTVS|1662224400|718.120161|720.741153|718.120161|720.369966
2022-09-03 18:00:00|MTVS|1662228000|720.37006|720.444847|719.689523|720.444847
2022-09-03 19:00:00|MTVS|1662231600|720.446801|722.230233|720.446801|721.581989
2022-09-03 20:00:00|MTVS|1662235200|721.581021|721.581021|718.555575|719.238701
2022-09-03 21:00:00|MTVS|1662238800|719.2385|720.8568|719.237453|720.758225
2022-09-03 22:00:00|MTVS|1662242400|720.759051|721.261862|720.617271|721.261862
2022-09-03 23:00:00|MTVS|1662246000|721.262179|724.003422|721.262179|724.003333
2022-09-04 00:00:00|MTVS|1662249600|724.01015|725.986389|724.01015|725.843167
2022-09-04 01:00:00|MTVS|1662253200|725.844237|727.151712|725.666308|726.694431
2022-09-04 02:00:00|MTVS|1662256800|726.6937|726.6937|720.864629|720.887092
2022-09-04 03:00:00|MTVS|1662260400|720.887266|722.278549|720.685884|722.260819
2022-09-04 04:00:00|MTVS|1662264000|722.265988|722.842988|721.164373|721.164373
2022-09-04 05:00:00|MTVS|1662267600|721.166087|721.166087|719.257791|719.282356
2022-09-04 06:00:00|MTVS|1662271200|719.282429|720.412258|719.282429|720.409677
2022-09-04 07:00:00|MTVS|1662274800|720.410433|720.410433|717.34712|717.34712
2022-09-04 08:00:00|MTVS|1662278400|717.316124|717.316124|714.659097|714.772004
2022-09-04 09:00:00|MTVS|1662282000|714.757553|714.757553|713.226285|713.608571
2022-09-04 10:00:00|MTVS|1662285600|713.608986|718.039973|713.600201|718.038837
2022-09-04 11:00:00|MTVS|1662289200|718.03916|719.716487|717.931312|719.716487
2022-09-04 12:00:00|MTVS|1662292800|719.720883|728.841098|719.720883|728.841098
2022-09-04 13:00:00|MTVS|1662296400|728.847889|734.454374|728.847889|734.232976
2022-09-04 14:00:00|MTVS|1662300000|734.23523|734.235706|732.509752|732.509752
2022-09-04 15:00:00|MTVS|1662303600|732.50163|732.50163|729.518381|730.953739
2022-09-04 16:00:00|MTVS|1662307200|730.956431|732.2745|730.956431|731.577892
2022-09-04 17:00:00|MTVS|1662310800|731.579094|731.587055|730.650807|730.735266
2022-09-04 18:00:00|MTVS|1662314400|730.729348|732.293607|730.631906|732.293607
2022-09-04 19:00:00|MTVS|1662318000|732.29408|733.364617|732.29408|733.23605
2022-09-04 20:00:00|MTVS|1662321600|733.273289|733.396137|732.410424|732.410424
2022-09-04 21:00:00|MTVS|1662325200|732.409094|732.409094|731.364488|731.83169
2022-09-04 22:00:00|MTVS|1662328800|731.827401|732.625254|731.810306|732.299217
2022-09-04 23:00:00|MTVS|1662332400|732.303314|732.316985|729.780849|729.780849
2022-09-05 00:00:00|MTVS|1662336000|729.780736|731.451066|729.447526|731.451066
2022-09-05 01:00:00|MTVS|1662339600|731.451162|736.728953|731.451162|736.728953
2022-09-05 02:00:00|MTVS|1662343200|736.730003|736.853648|735.439006|735.439006
2022-09-05 03:00:00|MTVS|1662346800|735.438626|735.438626|731.780916|731.782849
2022-09-05 04:00:00|MTVS|1662350400|731.782937|732.642196|731.782221|732.642196
2022-09-05 05:00:00|MTVS|1662354000|732.641915|734.566815|732.627705|734.55653
2022-09-05 06:00:00|MTVS|1662357600|734.556618|734.558125|725.330809|725.330809
2022-09-05 07:00:00|MTVS|1662361200|725.329675|725.329675|721.251567|722.388109
2022-09-05 08:00:00|MTVS|1662364800|722.388075|722.55543|718.559152|718.559152
2022-09-05 09:00:00|MTVS|1662368400|718.557722|718.557722|716.05326|716.05326
2022-09-05 10:00:00|MTVS|1662372000|716.048935|716.40527|713.476465|713.47865
2022-09-05 11:00:00|MTVS|1662375600|713.47626|715.792893|712.790366|712.902136
2022-09-05 12:00:00|MTVS|1662379200|712.89978|712.89978|708.714052|709.666262
2022-09-05 13:00:00|MTVS|1662382800|709.736126|710.9299|709.736126|710.9299
2022-09-05 14:00:00|MTVS|1662386400|710.904326|714.129235|710.898977|714.129235
2022-09-05 15:00:00|MTVS|1662390000|714.129459|715.880072|714.129459|715.880072
2022-09-05 16:00:00|MTVS|1662393600|715.880127|718.06712|715.880127|717.988385
2022-09-05 17:00:00|MTVS|1662397200|717.988279|718.123613|717.744558|717.787195
2022-09-05 18:00:00|MTVS|1662400800|717.787254|717.790489|716.712228|716.712228
2022-09-05 19:00:00|MTVS|1662404400|716.710656|716.710656|713.310385|713.316294
2022-09-05 20:00:00|MTVS|1662408000|713.316299|713.316299|712.305234|712.710472
2022-09-05 21:00:00|MTVS|1662411600|712.710405|714.39481|712.565473|714.39481
2022-09-05 22:00:00|MTVS|1662415200|714.400518|716.065175|714.400518|714.806242
2022-09-05 23:00:00|MTVS|1662418800|714.802757|716.984374|714.348845|716.984374
2022-09-06 00:00:00|MTVS|1662422400|716.984375|720.899135|716.984375|720.89886
2022-09-06 01:00:00|MTVS|1662426000|720.898615|732.051304|720.897675|732.051304
2022-09-06 02:00:00|MTVS|1662429600|732.052031|735.373117|732.028121|732.028121
2022-09-06 03:00:00|MTVS|1662433200|732.017954|732.017954|720.649579|720.688492
2022-09-06 04:00:00|MTVS|1662436800|720.689093|722.5012|720.551628|722.036039
2022-09-06 05:00:00|MTVS|1662440400|722.034162|724.969986|721.700492|724.959432
2022-09-06 06:00:00|MTVS|1662444000|724.962592|725.821025|724.16823|725.821025
2022-09-06 07:00:00|MTVS|1662447600|725.826722|728.568364|725.826722|728.56825
2022-09-06 08:00:00|MTVS|1662451200|728.578809|729.392426|728.505985|728.505985
2022-09-06 09:00:00|MTVS|1662454800|728.505971|728.506094|726.564697|726.673381
2022-09-06 10:00:00|MTVS|1662458400|726.675671|728.519894|726.467471|726.467471
2022-09-06 11:00:00|MTVS|1662462000|726.45795|729.127539|725.166451|729.127539
2022-09-06 12:00:00|MTVS|1662465600|729.156447|729.745372|729.152847|729.358121
2022-09-06 13:00:00|MTVS|1662469200|729.345925|730.547417|729.316959|729.753969
2022-09-06 14:00:00|MTVS|1662472800|729.705607|729.705607|721.900139|721.900139
2022-09-06 15:00:00|MTVS|1662476400|721.800451|721.800451|716.266818|716.650158
2022-09-06 16:00:00|MTVS|1662480000|716.618972|721.597173|716.604173|721.597173
2022-09-06 17:00:00|MTVS|1662483600|721.599645|721.780632|719.759963|719.763632
2022-09-06 18:00:00|MTVS|1662487200|719.76201|719.762635|691.277531|691.277531
2022-09-06 19:00:00|MTVS|1662490800|691.26769|691.26769|675.949225|675.949225
2022-09-06 20:00:00|MTVS|1662494400|675.938058|675.938058|672.017587|672.017587
2022-09-06 21:00:00|MTVS|1662498000|672.016454|672.016454|666.816185|667.64157
2022-09-06 22:00:00|MTVS|1662501600|667.663515|671.638876|667.638536|670.748044
2022-09-06 23:00:00|MTVS|1662505200|670.734218|670.734218|668.937543|669.062612
2022-09-07 00:00:00|MTVS|1662508800|669.058776|669.657761|668.054884|668.054884
2022-09-07 01:00:00|MTVS|1662512400|668.051984|668.051984|663.988088|664.329086
2022-09-07 02:00:00|MTVS|1662516000|664.328739|666.022502|663.654769|664.683942
2022-09-07 03:00:00|MTVS|1662519600|664.682653|664.682653|656.549401|656.549401
2022-09-07 04:00:00|MTVS|1662523200|656.547384|658.458776|655.567742|658.458776
2022-09-07 05:00:00|MTVS|1662526800|658.46556|659.905295|658.46556|659.904308
2022-09-07 06:00:00|MTVS|1662530400|659.904215|662.128127|659.890975|662.095397
2022-09-07 07:00:00|MTVS|1662534000|662.092841|663.54733|662.089017|663.54733
2022-09-07 08:00:00|MTVS|1662537600|663.562352|664.669776|663.562352|664.669776
2022-09-07 09:00:00|MTVS|1662541200|664.671606|667.236295|664.671606|667.236295
2022-09-07 10:00:00|MTVS|1662544800|667.236387|667.299427|666.21421|666.23947
2022-09-07 11:00:00|MTVS|1662548400|666.23943|666.23943|664.573938|664.580754
2022-09-07 12:00:00|MTVS|1662552000|664.58942|664.58942|663.222627|663.359266
2022-09-07 13:00:00|MTVS|1662555600|663.363088|663.444259|662.162185|662.576176
2022-09-07 14:00:00|MTVS|1662559200|662.590799|671.601942|662.590799|671.601942
2022-09-07 15:00:00|MTVS|1662562800|671.6347|673.175961|671.6347|673.104338
2022-09-07 16:00:00|MTVS|1662566400|673.105666|674.614366|673.105666|674.561729
2022-09-07 17:00:00|MTVS|1662570000|674.561963|676.123591|674.410502|676.111448
2022-09-07 18:00:00|MTVS|1662573600|676.111469|679.379548|676.111469|679.379548
2022-09-07 19:00:00|MTVS|1662577200|679.382074|682.874991|679.382074|682.703253
2022-09-07 20:00:00|MTVS|1662580800|682.703603|682.864819|682.412689|682.657828
2022-09-07 21:00:00|MTVS|1662584400|682.658214|692.382536|682.559455|692.382536
2022-09-07 22:00:00|MTVS|1662588000|692.382779|693.986986|692.382779|692.5896
2022-09-07 23:00:00|MTVS|1662591600|692.589604|692.95667|691.822693|692.312619
2022-09-08 00:00:00|MTVS|1662595200|692.312539|692.312539|691.248699|691.636637
2022-09-08 01:00:00|MTVS|1662598800|691.636638|691.809484|690.33105|690.452861
2022-09-08 02:00:00|MTVS|1662602400|690.452855|690.493265|688.58595|688.675854
2022-09-08 03:00:00|MTVS|1662606000|688.675715|690.975612|687.89508|690.975612
2022-09-08 04:00:00|MTVS|1662609600|690.983184|692.396924|690.983184|692.032317
2022-09-08 05:00:00|MTVS|1662613200|692.031244|694.229562|691.780018|693.945481
2022-09-08 06:00:00|MTVS|1662616800|693.945901|694.050116|691.553984|691.560093
2022-09-08 07:00:00|MTVS|1662620400|691.560093|692.554493|691.476938|692.328839
2022-09-08 08:00:00|MTVS|1662624000|692.328839|692.353945|686.794359|686.794359
2022-09-08 09:00:00|MTVS|1662627600|686.794347|688.380777|684.274657|688.380777
2022-09-08 10:00:00|MTVS|1662631200|688.381009|690.231351|688.381009|689.432685
2022-09-08 11:00:00|MTVS|1662634800|689.432797|693.528965|689.393971|693.528965
2022-09-08 12:00:00|MTVS|1662638400|693.539177|695.537015|693.539177|695.351905
2022-09-08 13:00:00|MTVS|1662642000|695.351457|695.351457|688.720267|688.720267
2022-09-08 14:00:00|MTVS|1662645600|688.719749|688.719749|681.273754|682.849811
2022-09-08 15:00:00|MTVS|1662649200|682.851194|693.313402|682.851194|693.313402
2022-09-08 16:00:00|MTVS|1662652800|693.314391|699.544094|693.314391|699.061708
2022-09-08 17:00:00|MTVS|1662656400|699.058251|699.058251|689.31749|689.31749
2022-09-08 18:00:00|MTVS|1662660000|689.31494|691.393657|688.244548|691.375714
2022-09-08 19:00:00|MTVS|1662663600|691.382525|692.664015|691.382525|692.144446
2022-09-08 20:00:00|MTVS|1662667200|692.144174|693.649619|691.764521|693.649619
2022-09-08 21:00:00|MTVS|1662670800|693.680549|699.154667|693.680549|699.154551
2022-09-08 22:00:00|MTVS|1662674400|699.161564|699.215212|696.571678|696.571678
2022-09-08 23:00:00|MTVS|1662678000|696.571197|696.750067|696.405669|696.70684
2022-09-09 00:00:00|MTVS|1662681600|696.706738|699.166826|696.692575|699.166826
2022-09-09 01:00:00|MTVS|1662685200|699.166764|704.465942|699.166764|704.465942
2022-09-09 02:00:00|MTVS|1662688800|704.456107|706.830528|704.456107|706.729316
2022-09-09 03:00:00|MTVS|1662692400|706.717134|706.717134|705.204864|705.761434
2022-09-09 04:00:00|MTVS|1662696000|705.769641|711.542095|705.660326|711.542095
2022-09-09 05:00:00|MTVS|1662699600|711.544778|718.853803|711.544778|718.853803
2022-09-09 06:00:00|MTVS|1662703200|718.854207|722.910219|718.854207|722.910219
2022-09-09 07:00:00|MTVS|1662706800|722.910856|724.986703|722.910856|724.986694
2022-09-09 08:00:00|MTVS|1662710400|724.987234|725.914654|724.987234|725.30508
2022-09-09 09:00:00|MTVS|1662714000|725.305093|736.603508|724.815294|736.603508
2022-09-09 10:00:00|MTVS|1662717600|736.603784|737.854733|732.679535|732.679955
2022-09-09 11:00:00|MTVS|1662721200|732.679844|737.754991|732.326652|737.754991
2022-09-09 12:00:00|MTVS|1662724800|737.755077|742.113444|737.755077|742.113444
2022-09-09 13:00:00|MTVS|1662728400|742.113432|748.605534|741.81052|748.570237
2022-09-09 14:00:00|MTVS|1662732000|748.560371|748.643217|739.034373|739.034373
2022-09-09 15:00:00|MTVS|1662735600|738.99816|739.039993|737.22134|739.039993
2022-09-09 16:00:00|MTVS|1662739200|739.039709|739.726689|738.434988|738.434988
2022-09-09 17:00:00|MTVS|1662742800|738.427414|738.427414|733.836758|734.228046
2022-09-09 18:00:00|MTVS|1662746400|734.228102|736.869039|734.216458|735.281144
2022-09-09 19:00:00|MTVS|1662750000|735.280936|735.280936|731.183648|731.215543
2022-09-09 20:00:00|MTVS|1662753600|731.215752|734.017602|731.215752|734.017602
2022-09-09 21:00:00|MTVS|1662757200|734.021224|735.801521|734.021224|735.801521
2022-09-09 22:00:00|MTVS|1662760800|735.810801|737.359977|735.810801|736.326895
2022-09-09 23:00:00|MTVS|1662764400|736.333578|737.73396|736.100198|737.73396
2022-09-10 00:00:00|MTVS|1662768000|737.734029|740.310743|737.734029|739.450789
2022-09-10 01:00:00|MTVS|1662771600|739.451152|739.59704|738.124606|738.133266
2022-09-10 02:00:00|MTVS|1662775200|738.137461|743.763506|738.122752|743.763476
2022-09-10 03:00:00|MTVS|1662778800|743.776634|743.872094|741.869757|742.372837
2022-09-10 04:00:00|MTVS|1662782400|742.363097|742.608897|740.847536|740.847536
2022-09-10 05:00:00|MTVS|1662786000|740.847198|741.028254|739.245722|739.257258
2022-09-10 06:00:00|MTVS|1662789600|739.25097|739.263608|735.520298|736.512173
2022-09-10 07:00:00|MTVS|1662793200|736.519556|745.6273|736.519556|745.6273
2022-09-10 08:00:00|MTVS|1662796800|745.627554|747.613998|741.633235|741.633235
2022-09-10 09:00:00|MTVS|1662800400|741.605865|748.38324|739.211883|748.38324
2022-09-10 10:00:00|MTVS|1662804000|748.404333|751.506058|748.389181|751.422958
2022-09-10 11:00:00|MTVS|1662807600|751.424773|752.394694|746.98546|746.98546
2022-09-10 12:00:00|MTVS|1662811200|746.980925|746.980925|745.389502|746.171413
2022-09-10 13:00:00|MTVS|1662814800|746.171398|746.480426|743.445807|743.503407
2022-09-10 14:00:00|MTVS|1662818400|743.503797|743.50986|738.027807|738.027807
2022-09-10 15:00:00|MTVS|1662822000|738.018547|738.018547|735.577109|736.360486
2022-09-10 16:00:00|MTVS|1662825600|736.36049|736.784128|735.190323|735.190323
2022-09-10 17:00:00|MTVS|1662829200|735.190164|738.013042|734.787496|738.013042
2022-09-10 18:00:00|MTVS|1662832800|738.014415|740.182776|737.825482|737.825482
2022-09-10 19:00:00|MTVS|1662836400|737.821393|739.377274|737.531808|739.377274
2022-09-10 20:00:00|MTVS|1662840000|739.377276|740.618464|739.377|740.618464
2022-09-10 21:00:00|MTVS|1662843600|740.619803|740.967035|738.860561|738.860561
2022-09-10 22:00:00|MTVS|1662847200|738.860436|741.708875|738.343706|741.694522
2022-09-10 23:00:00|MTVS|1662850800|741.693106|745.126436|741.693106|745.126436
2022-09-11 00:00:00|MTVS|1662854400|745.13987|746.063718|745.13987|745.268259
2022-09-11 01:00:00|MTVS|1662858000|745.265762|745.836436|744.908994|745.156696
2022-09-11 02:00:00|MTVS|1662861600|745.156647|745.41605|744.836014|744.895955
2022-09-11 03:00:00|MTVS|1662865200|744.895932|744.895932|740.614594|740.614594
2022-09-11 04:00:00|MTVS|1662868800|740.614539|740.614539|739.107395|739.876554
2022-09-11 05:00:00|MTVS|1662872400|739.876733|742.056465|739.876733|741.451077
2022-09-11 06:00:00|MTVS|1662876000|741.446408|741.446408|738.796253|738.893656
2022-09-11 07:00:00|MTVS|1662879600|738.892433|738.895872|729.262018|729.262018
2022-09-11 08:00:00|MTVS|1662883200|729.262145|732.386632|727.752884|732.386632
2022-09-11 09:00:00|MTVS|1662886800|732.388418|736.511056|732.388418|736.511056
2022-09-11 10:00:00|MTVS|1662890400|736.51129|737.608735|736.51129|737.223615
2022-09-11 11:00:00|MTVS|1662894000|737.223694|737.223694|736.272342|736.849348
2022-09-11 12:00:00|MTVS|1662897600|736.849138|737.890499|736.796387|737.881674
2022-09-11 13:00:00|MTVS|1662901200|737.881721|738.624946|737.133546|738.624946
2022-09-11 14:00:00|MTVS|1662904800|738.644953|739.591802|737.378921|737.378921
2022-09-11 15:00:00|MTVS|1662908400|737.307725|737.307725|735.839022|735.839022
2022-09-11 16:00:00|MTVS|1662912000|735.838875|738.914683|735.510327|738.912218
2022-09-11 17:00:00|MTVS|1662915600|738.913679|744.294945|738.913679|744.294945
2022-09-11 18:00:00|MTVS|1662919200|744.29567|746.251109|744.29567|745.663409
2022-09-11 19:00:00|MTVS|1662922800|745.663415|745.663415|741.42114|741.42114
2022-09-11 20:00:00|MTVS|1662926400|741.421076|741.421076|738.772952|738.807193
2022-09-11 21:00:00|MTVS|1662930000|738.807237|739.032712|734.230363|734.230363
2022-09-11 22:00:00|MTVS|1662933600|734.232346|734.470334|728.608768|728.608768
2022-09-11 23:00:00|MTVS|1662937200|728.583037|728.633|725.915867|728.633
2022-09-12 00:00:00|MTVS|1662940800|728.682436|731.141597|728.682436|731.141597
2022-09-12 01:00:00|MTVS|1662944400|731.144856|733.580864|730.845564|730.845564
2022-09-12 02:00:00|MTVS|1662948000|730.845364|736.52849|726.557735|736.52849
2022-09-12 03:00:00|MTVS|1662951600|736.529177|738.631833|733.735344|733.735344
2022-09-12 04:00:00|MTVS|1662955200|733.726913|733.726913|728.029073|728.029073
2022-09-12 05:00:00|MTVS|1662958800|728.02858|728.805077|726.131324|728.805077
2022-09-12 06:00:00|MTVS|1662962400|728.811247|729.959155|728.811247|729.958918
2022-09-12 07:00:00|MTVS|1662966000|729.957033|731.636322|729.846108|731.636322
2022-09-12 08:00:00|MTVS|1662969600|731.636322|736.289387|731.636322|736.289387
2022-09-12 09:00:00|MTVS|1662973200|736.308845|741.601611|736.308845|741.601611
2022-09-12 10:00:00|MTVS|1662976800|741.60385|744.458073|741.60385|744.261067
2022-09-12 11:00:00|MTVS|1662980400|744.260872|745.725441|743.083957|745.725441
2022-09-12 12:00:00|MTVS|1662984000|745.729075|751.328006|745.729075|750.428349
2022-09-12 13:00:00|MTVS|1662987600|750.426545|750.456172|747.835197|748.367009
2022-09-12 14:00:00|MTVS|1662991200|748.368247|749.753984|748.368247|748.701861
2022-09-12 15:00:00|MTVS|1662994800|748.702507|748.70336|746.55646|746.55646
2022-09-12 16:00:00|MTVS|1662998400|746.553202|746.553202|736.017672|736.017672
2022-09-12 17:00:00|MTVS|1663002000|736.006859|736.006859|721.223122|721.223122
2022-09-12 18:00:00|MTVS|1663005600|721.220964|725.097192|720.771903|725.097192
2022-09-12 19:00:00|MTVS|1663009200|725.136766|725.466715|724.841136|724.841136
2022-09-12 20:00:00|MTVS|1663012800|724.833416|726.720433|724.785498|726.720433
2022-09-12 21:00:00|MTVS|1663016400|726.722899|728.924443|726.653729|728.924443
2022-09-12 22:00:00|MTVS|1663020000|728.928032|729.323256|727.289269|727.289269
2022-09-12 23:00:00|MTVS|1663023600|727.276731|727.276731|725.691255|725.691255
2022-09-13 00:00:00|MTVS|1663027200|725.690658|725.701158|723.886409|723.972572
2022-09-13 01:00:00|MTVS|1663030800|723.972657|724.097332|714.65301|714.65301
2022-09-13 02:00:00|MTVS|1663034400|714.65053|714.65053|709.226246|709.226246
2022-09-13 03:00:00|MTVS|1663038000|709.226225|709.226225|706.519775|708.170275
2022-09-13 04:00:00|MTVS|1663041600|708.16984|715.626616|708.164531|715.626615
2022-09-13 05:00:00|MTVS|1663045200|715.626337|720.521665|715.626337|720.250649
2022-09-13 06:00:00|MTVS|1663048800|720.249894|721.773209|720.13807|721.773209
2022-09-13 07:00:00|MTVS|1663052400|721.774121|724.209641|721.774121|723.263333
2022-09-13 08:00:00|MTVS|1663056000|723.2633|726.29616|723.011362|726.29616
2022-09-13 09:00:00|MTVS|1663059600|726.299091|729.824223|726.299091|729.088259
2022-09-13 10:00:00|MTVS|1663063200|729.087619|729.087619|725.051542|725.051542
2022-09-13 11:00:00|MTVS|1663066800|725.05136|725.053031|722.722271|724.793954
2022-09-13 12:00:00|MTVS|1663070400|724.798078|728.736222|724.798078|728.561117
2022-09-13 13:00:00|MTVS|1663074000|728.561103|729.4103|703.32231|703.32231
2022-09-13 14:00:00|MTVS|1663077600|703.321857|703.321857|686.709618|687.100854
2022-09-13 15:00:00|MTVS|1663081200|687.100588|687.343399|683.314418|683.314418
2022-09-13 16:00:00|MTVS|1663084800|683.314413|683.3349|681.32489|682.12905
2022-09-13 17:00:00|MTVS|1663088400|682.125447|682.612359|681.891497|682.606453
2022-09-13 18:00:00|MTVS|1663092000|682.609332|685.283459|682.609332|685.208709
2022-09-13 19:00:00|MTVS|1663095600|685.208708|685.222534|678.634014|678.634014
2022-09-13 20:00:00|MTVS|1663099200|678.612232|678.612232|670.51215|670.888354
2022-09-13 21:00:00|MTVS|1663102800|670.892534|677.673806|670.892534|677.644733
2022-09-13 22:00:00|MTVS|1663106400|677.644532|677.644704|671.870853|671.870853
2022-09-13 23:00:00|MTVS|1663110000|671.870935|671.883056|669.563382|669.836963
2022-09-14 00:00:00|MTVS|1663113600|669.836182|670.287205|665.079334|665.079334
2022-09-14 01:00:00|MTVS|1663117200|665.088442|666.396358|664.692171|666.396358
2022-09-14 02:00:00|MTVS|1663120800|666.395383|670.889162|666.39502|670.889162
2022-09-14 03:00:00|MTVS|1663124400|670.889886|673.949259|670.889886|673.949259
2022-09-14 04:00:00|MTVS|1663128000|673.950259|675.502657|673.950259|675.460416
2022-09-14 05:00:00|MTVS|1663131600|675.460432|676.676649|675.457691|676.673663
2022-09-14 06:00:00|MTVS|1663135200|676.673684|678.237058|676.673684|678.051603
2022-09-14 07:00:00|MTVS|1663138800|678.051619|678.051619|674.425319|674.425319
2022-09-14 08:00:00|MTVS|1663142400|674.425295|674.425295|668.524914|668.524914
2022-09-14 09:00:00|MTVS|1663146000|668.522842|669.71402|666.015316|669.71402
2022-09-14 10:00:00|MTVS|1663149600|669.714203|673.139895|669.714203|672.661839
2022-09-14 11:00:00|MTVS|1663153200|672.661886|674.012987|672.640997|674.012987
2022-09-14 12:00:00|MTVS|1663156800|674.013049|674.229969|671.416459|671.416459
2022-09-14 13:00:00|MTVS|1663160400|671.415765|672.650351|668.170322|672.650351
2022-09-14 14:00:00|MTVS|1663164000|672.661176|676.753169|672.661176|672.943267
2022-09-14 15:00:00|MTVS|1663167600|672.941017|673.110396|672.037945|673.108518
2022-09-14 16:00:00|MTVS|1663171200|673.105168|673.493361|672.863019|672.99999
2022-09-14 17:00:00|MTVS|1663174800|672.998414|672.998414|670.505194|670.547064
2022-09-14 18:00:00|MTVS|1663178400|670.544201|673.274603|670.274682|673.045306
2022-09-14 19:00:00|MTVS|1663182000|673.045783|673.120162|663.426372|663.709791
2022-09-14 20:00:00|MTVS|1663185600|663.709963|671.294083|662.630319|671.294083
2022-09-14 21:00:00|MTVS|1663189200|671.29436|673.835642|671.29436|673.35766
2022-09-14 22:00:00|MTVS|1663192800|673.347124|675.520405|672.870625|675.520405
2022-09-14 23:00:00|MTVS|1663196400|675.527358|679.630172|675.527358|679.630172
2022-09-15 00:00:00|MTVS|1663200000|679.6299|679.964193|679.206444|679.40432
2022-09-15 01:00:00|MTVS|1663203600|679.404395|679.404395|672.400393|672.400393
2022-09-15 02:00:00|MTVS|1663207200|672.400392|672.400392|668.049846|668.0711
2022-09-15 03:00:00|MTVS|1663210800|668.0711|668.981262|661.439746|661.439746
2022-09-15 04:00:00|MTVS|1663214400|661.447574|661.447574|656.813217|656.825414
2022-09-15 05:00:00|MTVS|1663218000|656.786664|658.278979|656.510733|657.870866
2022-09-15 06:00:00|MTVS|1663221600|657.869656|661.685728|657.869235|661.685728
2022-09-15 07:00:00|MTVS|1663225200|661.686133|662.606344|657.591885|662.606344
2022-09-15 08:00:00|MTVS|1663228800|662.606345|674.196281|662.606345|674.196281
2022-09-15 09:00:00|MTVS|1663232400|674.196306|674.346098|669.239862|669.240221
2022-09-15 10:00:00|MTVS|1663236000|669.239796|669.239796|667.860358|668.067507
2022-09-15 11:00:00|MTVS|1663239600|668.067477|668.824662|666.815778|666.815778
2022-09-15 12:00:00|MTVS|1663243200|666.812661|666.812661|665.263272|666.276531
2022-09-15 13:00:00|MTVS|1663246800|666.281089|668.952994|666.281089|668.915295
2022-09-15 14:00:00|MTVS|1663250400|668.915167|669.053211|665.626549|665.650433
2022-09-15 15:00:00|MTVS|1663254000|665.64774|665.701181|656.727096|656.727096
2022-09-15 16:00:00|MTVS|1663257600|656.713495|656.713495|650.149842|650.175134
2022-09-15 17:00:00|MTVS|1663261200|650.176715|655.372374|650.176715|655.372374
2022-09-15 18:00:00|MTVS|1663264800|655.372416|660.462312|655.372416|660.460764
2022-09-15 19:00:00|MTVS|1663268400|660.460937|660.491742|658.845443|659.278345
2022-09-15 20:00:00|MTVS|1663272000|659.278342|659.486592|657.462826|657.965426
2022-09-15 21:00:00|MTVS|1663275600|657.965757|660.565887|657.965757|660.565887
2022-09-15 22:00:00|MTVS|1663279200|660.565981|661.026128|659.884529|659.884529
2022-09-15 23:00:00|MTVS|1663282800|659.884483|659.884483|653.858855|653.858915
2022-09-16 00:00:00|MTVS|1663286400|653.858785|653.858785|650.313702|650.781803
2022-09-16 01:00:00|MTVS|1663290000|650.782723|650.941047|648.658951|649.118146
2022-09-16 02:00:00|MTVS|1663293600|649.122165|651.922609|648.491923|651.352231
2022-09-16 03:00:00|MTVS|1663297200|651.315815|651.315815|647.296748|647.296748
2022-09-16 04:00:00|MTVS|1663300800|647.294758|650.021525|646.829451|650.021525
2022-09-16 05:00:00|MTVS|1663304400|650.021628|654.799465|650.021628|654.779792
2022-09-16 06:00:00|MTVS|1663308000|654.779828|655.512613|654.079167|655.512613
2022-09-16 07:00:00|MTVS|1663311600|655.512597|656.505364|655.512597|656.460851
2022-09-16 08:00:00|MTVS|1663315200|656.46051|656.972659|656.069256|656.069565
2022-09-16 09:00:00|MTVS|1663318800|656.069471|656.069501|652.330305|652.330305
2022-09-16 10:00:00|MTVS|1663322400|652.29274|652.911025|651.278601|652.911025
2022-09-16 11:00:00|MTVS|1663326000|653.039116|659.264191|653.039116|659.264191
2022-09-16 12:00:00|MTVS|1663329600|659.264234|664.250913|659.264234|664.246377
2022-09-16 13:00:00|MTVS|1663333200|664.263744|664.7061|661.606309|661.606309
2022-09-16 14:00:00|MTVS|1663336800|661.589962|661.589962|656.814632|656.814632
2022-09-16 15:00:00|MTVS|1663340400|656.814025|659.798255|655.990602|659.798255
2022-09-16 16:00:00|MTVS|1663344000|659.79906|662.167722|659.79906|660.607299
2022-09-16 17:00:00|MTVS|1663347600|660.611337|660.759289|655.107447|655.107447
2022-09-16 18:00:00|MTVS|1663351200|655.101429|655.111498|653.353807|654.989872
2022-09-16 19:00:00|MTVS|1663354800|654.991341|659.376162|654.981625|659.376162
2022-09-16 20:00:00|MTVS|1663358400|659.376162|661.442722|659.376162|661.442722
2022-09-16 21:00:00|MTVS|1663362000|661.442722|664.647792|661.442722|664.647792
2022-09-16 22:00:00|MTVS|1663365600|664.648761|665.750701|664.648761|665.441938
2022-09-16 23:00:00|MTVS|1663369200|665.441882|665.441882|664.536359|664.594112
2022-09-17 00:00:00|MTVS|1663372800|664.594122|664.717958|663.519041|663.838416
2022-09-17 01:00:00|MTVS|1663376400|663.838416|669.198723|663.838416|669.198106
2022-09-17 02:00:00|MTVS|1663380000|669.199097|670.232406|668.489193|668.716135
2022-09-17 03:00:00|MTVS|1663383600|668.717723|669.248779|668.717723|668.817253
2022-09-17 04:00:00|MTVS|1663387200|668.811514|668.811514|666.795828|666.830667
2022-09-17 05:00:00|MTVS|1663390800|666.83067|668.872831|666.75466|668.872831
2022-09-17 06:00:00|MTVS|1663394400|668.872214|668.885524|664.63817|664.63817
2022-09-17 07:00:00|MTVS|1663398000|664.637863|665.068322|664.326348|665.068297
2022-09-17 08:00:00|MTVS|1663401600|665.068334|665.717394|664.805689|665.717005
2022-09-17 09:00:00|MTVS|1663405200|665.717005|667.825747|665.717005|667.824587
2022-09-17 10:00:00|MTVS|1663408800|667.824587|667.893295|667.130475|667.228091
2022-09-17 11:00:00|MTVS|1663412400|667.228091|667.228091|665.42438|665.42438
2022-09-17 12:00:00|MTVS|1663416000|665.424426|666.157535|665.177889|666.127429
2022-09-17 13:00:00|MTVS|1663419600|666.127444|666.465152|665.818506|666.465152
2022-09-17 14:00:00|MTVS|1663423200|666.465152|669.761091|666.465152|669.761091
2022-09-17 15:00:00|MTVS|1663426800|669.761121|674.762184|669.761121|674.762184
2022-09-17 16:00:00|MTVS|1663430400|674.762795|676.158045|674.762795|675.730607
2022-09-17 17:00:00|MTVS|1663434000|675.730179|678.351965|675.721254|678.351743
2022-09-17 18:00:00|MTVS|1663437600|678.351743|678.66999|677.862492|677.974298
2022-09-17 19:00:00|MTVS|1663441200|677.974274|677.974274|676.329652|676.329652
2022-09-17 20:00:00|MTVS|1663444800|676.329611|676.329611|674.345011|674.345017
2022-09-17 21:00:00|MTVS|1663448400|674.344899|676.51941|674.341274|676.51941
2022-09-17 22:00:00|MTVS|1663452000|676.519459|677.970283|676.519459|677.785932
2022-09-17 23:00:00|MTVS|1663455600|677.786047|679.37492|677.769304|679.37492
2022-09-18 00:00:00|MTVS|1663459200|679.374863|682.62207|679.374863|682.62207
2022-09-18 01:00:00|MTVS|1663462800|682.622557|682.757268|679.225231|679.225231
2022-09-18 02:00:00|MTVS|1663466400|679.219932|679.219932|678.650576|678.830528
2022-09-18 03:00:00|MTVS|1663470000|678.834858|680.497891|678.81864|680.497007
2022-09-18 04:00:00|MTVS|1663473600|680.497016|680.904815|678.896119|678.896119
2022-09-18 05:00:00|MTVS|1663477200|678.882322|678.882322|677.461169|678.876665
2022-09-18 06:00:00|MTVS|1663480800|678.931225|681.797782|678.9301|681.797782
2022-09-18 07:00:00|MTVS|1663484400|681.797967|683.621408|681.797967|683.258491
2022-09-18 08:00:00|MTVS|1663488000|683.250048|683.260294|682.957889|683.018125
2022-09-18 09:00:00|MTVS|1663491600|683.089257|684.131584|683.084752|684.107978
2022-09-18 10:00:00|MTVS|1663495200|684.108685|684.500105|675.990347|675.990347
2022-09-18 11:00:00|MTVS|1663498800|675.965469|675.965469|671.708888|672.370945
2022-09-18 12:00:00|MTVS|1663502400|672.37267|674.662691|672.37267|674.467419
2022-09-18 13:00:00|MTVS|1663506000|674.473099|674.635991|672.278852|672.290886
2022-09-18 14:00:00|MTVS|1663509600|672.290702|675.405153|672.279464|675.341263
2022-09-18 15:00:00|MTVS|1663513200|675.341279|675.341279|669.458161|669.458161
2022-09-18 16:00:00|MTVS|1663516800|669.45791|669.45791|668.125709|669.334878
2022-09-18 17:00:00|MTVS|1663520400|669.336589|669.767082|662.246851|662.261315
2022-09-18 18:00:00|MTVS|1663524000|662.26368|662.263846|658.479023|658.479023
2022-09-18 19:00:00|MTVS|1663527600|658.463816|658.463816|656.442877|656.685716
2022-09-18 20:00:00|MTVS|1663531200|656.685723|658.475303|656.432802|657.967586
2022-09-18 21:00:00|MTVS|1663534800|657.967538|658.202252|654.398295|654.398295
2022-09-18 22:00:00|MTVS|1663538400|654.398111|654.398111|628.890123|628.891108
2022-09-18 23:00:00|MTVS|1663542000|628.889423|628.889423|624.947964|625.203513
2022-09-19 00:00:00|MTVS|1663545600|625.202694|628.95223|624.84126|627.376698
2022-09-19 01:00:00|MTVS|1663549200|627.376691|629.452725|625.280499|629.452725
2022-09-19 02:00:00|MTVS|1663552800|629.453188|633.717573|629.453188|632.138775
2022-09-19 03:00:00|MTVS|1663556400|632.138037|632.138037|616.261608|616.261608
2022-09-19 04:00:00|MTVS|1663560000|616.259969|616.259969|614.363213|615.589027
2022-09-19 05:00:00|MTVS|1663563600|615.590948|620.78454|615.573562|620.78454
2022-09-19 06:00:00|MTVS|1663567200|620.791694|625.66316|620.791694|624.724275
2022-09-19 07:00:00|MTVS|1663570800|624.702249|624.702424|619.04033|619.04033
2022-09-19 08:00:00|MTVS|1663574400|619.022973|619.022973|616.43343|617.615605
2022-09-19 09:00:00|MTVS|1663578000|617.618804|621.274296|617.618804|619.926174
2022-09-19 10:00:00|MTVS|1663581600|619.921634|619.921634|615.703205|616.10427
2022-09-19 11:00:00|MTVS|1663585200|616.104345|624.135662|616.104345|624.135662
2022-09-19 12:00:00|MTVS|1663588800|624.136163|626.534736|624.136163|626.253916
2022-09-19 13:00:00|MTVS|1663592400|626.253731|628.940309|625.942482|628.940309
2022-09-19 14:00:00|MTVS|1663596000|628.943632|633.669973|628.943632|633.669973
2022-09-19 15:00:00|MTVS|1663599600|633.672276|638.924804|633.672276|638.873317
2022-09-19 16:00:00|MTVS|1663603200|638.873416|639.272321|635.616083|635.616083
2022-09-19 17:00:00|MTVS|1663606800|635.614484|635.977601|634.460813|635.977601
2022-09-19 18:00:00|MTVS|1663610400|635.977939|636.860125|632.959576|632.959576
2022-09-19 19:00:00|MTVS|1663614000|632.959131|635.338569|631.580466|635.338569
2022-09-19 20:00:00|MTVS|1663617600|635.33888|642.308981|635.33888|642.308981
2022-09-19 21:00:00|MTVS|1663621200|642.310848|643.158857|642.310848|642.614511
2022-09-19 22:00:00|MTVS|1663624800|642.612354|643.835023|641.510528|643.835023
2022-09-19 23:00:00|MTVS|1663628400|643.835093|645.233558|643.72854|645.233558
2022-09-20 00:00:00|MTVS|1663632000|645.23397|645.692754|644.989162|645.220615
2022-09-20 01:00:00|MTVS|1663635600|645.212272|649.597935|645.118941|649.296336
2022-09-20 02:00:00|MTVS|1663639200|649.311981|650.335616|648.037593|648.878135
2022-09-20 03:00:00|MTVS|1663642800|648.878135|648.923398|647.532824|647.644194
2022-09-20 04:00:00|MTVS|1663646400|647.647768|648.226858|644.554507|644.560195
2022-09-20 05:00:00|MTVS|1663650000|644.552161|645.755508|643.602591|645.561791
2022-09-20 06:00:00|MTVS|1663653600|645.561774|647.051621|645.507909|646.950031
2022-09-20 07:00:00|MTVS|1663657200|646.950031|646.950031|642.611382|642.813898
2022-09-20 08:00:00|MTVS|1663660800|642.813898|647.704625|642.813898|647.212954
2022-09-20 09:00:00|MTVS|1663664400|647.212964|647.260534|644.232002|644.250736
2022-09-20 10:00:00|MTVS|1663668000|644.250736|644.250736|640.120952|640.120952
2022-09-20 11:00:00|MTVS|1663671600|640.119827|640.119827|637.951188|638.284722
2022-09-20 12:00:00|MTVS|1663675200|638.284722|640.487765|638.284722|639.636465
2022-09-20 13:00:00|MTVS|1663678800|639.636331|639.636331|637.031261|637.031261
2022-09-20 14:00:00|MTVS|1663682400|637.026642|637.026642|630.912218|630.920169
2022-09-20 15:00:00|MTVS|1663686000|630.922841|633.011636|630.14534|633.011636
2022-09-20 16:00:00|MTVS|1663689600|633.018441|640.653163|633.018441|640.653163
2022-09-20 17:00:00|MTVS|1663693200|640.654605|643.172039|640.654605|643.089877
2022-09-20 18:00:00|MTVS|1663696800|643.088609|643.088609|636.840568|636.840568
2022-09-20 19:00:00|MTVS|1663700400|636.550723|636.550723|633.712598|634.281768
2022-09-20 20:00:00|MTVS|1663704000|634.443805|637.805279|634.443805|637.765311
2022-09-20 21:00:00|MTVS|1663707600|637.76492|638.353626|636.399909|636.399909
2022-09-20 22:00:00|MTVS|1663711200|636.401423|636.401423|634.521348|634.609437
2022-09-20 23:00:00|MTVS|1663714800|634.551634|634.551634|632.222051|632.569223
2022-09-21 00:00:00|MTVS|1663718400|632.598636|632.848784|631.026455|631.03686
2022-09-21 01:00:00|MTVS|1663722000|631.03686|634.807216|631.019367|634.807216
2022-09-21 02:00:00|MTVS|1663725600|634.807223|636.230566|634.807223|634.923872
2022-09-21 03:00:00|MTVS|1663729200|634.923759|637.470049|634.660008|637.47004
2022-09-21 04:00:00|MTVS|1663732800|637.47086|638.213109|637.47086|637.912936
2022-09-21 05:00:00|MTVS|1663736400|637.911672|638.325465|637.54331|638.325465
2022-09-21 06:00:00|MTVS|1663740000|638.328545|639.557479|638.328545|638.680843
2022-09-21 07:00:00|MTVS|1663743600|638.675365|638.675365|626.867328|626.867328
2022-09-21 08:00:00|MTVS|1663747200|626.858517|626.858517|621.68886|622.3772
2022-09-21 09:00:00|MTVS|1663750800|622.385622|624.319208|622.385622|623.999733
2022-09-21 10:00:00|MTVS|1663754400|623.997993|624.820262|623.545858|624.820262
2022-09-21 11:00:00|MTVS|1663758000|624.823062|629.30866|624.823062|629.30866
2022-09-21 12:00:00|MTVS|1663761600|629.309986|633.101467|629.309986|633.101467
2022-09-21 13:00:00|MTVS|1663765200|633.101474|636.372128|633.101474|636.372128
2022-09-21 14:00:00|MTVS|1663768800|636.37214|636.563037|635.257375|635.389516
2022-09-21 15:00:00|MTVS|1663772400|635.400613|635.812368|634.852883|634.852883
2022-09-21 16:00:00|MTVS|1663776000|634.720073|634.720073|629.229054|629.229054
2022-09-21 17:00:00|MTVS|1663779600|629.177126|630.864953|627.755819|630.81292
2022-09-21 18:00:00|MTVS|1663783200|630.818619|636.321375|630.793385|636.321375
2022-09-21 19:00:00|MTVS|1663786800|636.530298|639.234048|632.280339|638.57694
2022-09-21 20:00:00|MTVS|1663790400|638.553643|654.768703|637.994048|647.627815
2022-09-21 21:00:00|MTVS|1663794000|647.608751|647.608751|626.217746|626.217746
2022-09-21 22:00:00|MTVS|1663797600|626.214546|626.214546|611.828089|611.828089
2022-09-21 23:00:00|MTVS|1663801200|611.827996|611.827996|604.631328|604.640101
2022-09-22 00:00:00|MTVS|1663804800|604.672131|608.616556|604.448183|608.596601
2022-09-22 01:00:00|MTVS|1663808400|608.604537|610.707693|608.604537|609.652738
2022-09-22 02:00:00|MTVS|1663812000|609.658014|610.062267|608.948174|610.062267
2022-09-22 03:00:00|MTVS|1663815600|610.062429|614.03795|610.062429|614.03795
2022-09-22 04:00:00|MTVS|1663819200|614.0383|616.596628|614.0383|616.40182
2022-09-22 05:00:00|MTVS|1663822800|616.402648|618.092903|616.327022|618.092903
2022-09-22 06:00:00|MTVS|1663826400|618.09997|618.552793|617.996383|618.552793
2022-09-22 07:00:00|MTVS|1663830000|618.552954|621.759695|618.552954|621.374906
2022-09-22 08:00:00|MTVS|1663833600|621.374977|625.353589|621.374977|625.353589
2022-09-22 09:00:00|MTVS|1663837200|625.353631|631.7843|625.353631|631.7843
2022-09-22 10:00:00|MTVS|1663840800|631.784314|634.190454|631.784314|633.804629
2022-09-22 11:00:00|MTVS|1663844400|633.805154|633.842088|632.854019|633.842088
2022-09-22 12:00:00|MTVS|1663848000|633.842087|634.51551|633.018692|634.51551
2022-09-22 13:00:00|MTVS|1663851600|634.515579|639.486088|634.515579|639.485628
2022-09-22 14:00:00|MTVS|1663855200|639.487374|639.502292|635.189165|635.189165
2022-09-22 15:00:00|MTVS|1663858800|635.188048|635.188048|632.425205|632.502736
2022-09-22 16:00:00|MTVS|1663862400|632.501636|632.534707|629.348853|630.294522
2022-09-22 17:00:00|MTVS|1663866000|630.294786|633.420534|630.294786|633.420467
2022-09-22 18:00:00|MTVS|1663869600|633.420766|639.106089|633.420766|639.106089
2022-09-22 19:00:00|MTVS|1663873200|639.106227|641.739557|639.106227|641.739557
2022-09-22 20:00:00|MTVS|1663876800|641.739485|647.63476|641.739485|647.617425
2022-09-22 21:00:00|MTVS|1663880400|647.618992|649.254772|647.470428|647.478487
2022-09-22 22:00:00|MTVS|1663884000|647.478487|647.480461|643.996094|643.996094
2022-09-22 23:00:00|MTVS|1663887600|643.996094|646.66784|642.56412|646.595558
2022-09-23 00:00:00|MTVS|1663891200|646.651301|649.510206|646.651301|649.510206
2022-09-23 01:00:00|MTVS|1663894800|649.508576|651.059215|649.259093|650.606205
2022-09-23 02:00:00|MTVS|1663898400|650.56445|650.619644|647.890366|648.910629
2022-09-23 03:00:00|MTVS|1663902000|648.926024|651.29879|648.926024|651.152333
2022-09-23 04:00:00|MTVS|1663905600|651.152232|660.432371|650.98674|660.432363
2022-09-23 05:00:00|MTVS|1663909200|660.435772|662.81382|660.435772|662.707519
2022-09-23 06:00:00|MTVS|1663912800|662.705511|663.801819|662.705511|662.92686
2022-09-23 07:00:00|MTVS|1663916400|662.929909|662.948348|662.246229|662.381582
2022-09-23 08:00:00|MTVS|1663920000|662.420407|662.425626|658.131662|658.131662
2022-09-23 09:00:00|MTVS|1663923600|658.115211|658.115211|648.072479|648.072479
2022-09-23 10:00:00|MTVS|1663927200|648.069099|648.069099|644.256698|644.851039
2022-09-23 11:00:00|MTVS|1663930800|644.856478|648.034142|644.856478|645.90624
2022-09-23 12:00:00|MTVS|1663934400|645.887881|645.887881|638.334514|638.334514
2022-09-23 13:00:00|MTVS|1663938000|638.325539|640.544643|637.353131|640.544643
2022-09-23 14:00:00|MTVS|1663941600|640.544681|643.825174|640.414212|640.414212
2022-09-23 15:00:00|MTVS|1663945200|640.40165|640.40165|631.028838|631.055211
2022-09-23 16:00:00|MTVS|1663948800|631.059656|641.006989|631.034634|641.006989
2022-09-23 17:00:00|MTVS|1663952400|641.010773|641.91377|636.461169|636.471439
2022-09-23 18:00:00|MTVS|1663956000|636.470367|641.523297|636.231062|641.523297
2022-09-23 19:00:00|MTVS|1663959600|641.52316|642.690465|640.335569|640.335569
2022-09-23 20:00:00|MTVS|1663963200|640.326975|646.528351|639.256949|646.528351
2022-09-23 21:00:00|MTVS|1663966800|646.561666|661.250735|646.561666|661.250735
2022-09-23 22:00:00|MTVS|1663970400|661.271251|666.090539|661.271251|666.090475
2022-09-23 23:00:00|MTVS|1663974000|666.092298|669.475346|666.092298|669.41525
2022-09-24 00:00:00|MTVS|1663977600|669.419174|669.497293|667.42681|667.42681
2022-09-24 01:00:00|MTVS|1663981200|667.420489|670.228275|666.273901|670.228275
2022-09-24 02:00:00|MTVS|1663984800|670.228281|673.447255|670.157825|673.447255
2022-09-24 03:00:00|MTVS|1663988400|673.44774|673.978907|671.802017|671.802017
2022-09-24 04:00:00|MTVS|1663992000|671.801732|671.80177|667.853433|667.853433
2022-09-24 05:00:00|MTVS|1663995600|667.851204|668.019409|666.610194|668.019409
2022-09-24 06:00:00|MTVS|1663999200|668.019409|668.652965|667.491398|667.491723
2022-09-24 07:00:00|MTVS|1664002800|667.491723|667.516436|666.158761|666.965981
2022-09-24 08:00:00|MTVS|1664006400|666.965956|666.965956|663.930053|663.930053
2022-09-24 09:00:00|MTVS|1664010000|663.921493|663.921493|661.503374|663.725068
2022-09-24 10:00:00|MTVS|1664013600|663.753973|666.637088|663.753457|666.415289
2022-09-24 11:00:00|MTVS|1664017200|666.398853|666.500844|665.743761|665.743761
2022-09-24 12:00:00|MTVS|1664020800|665.756413|665.757477|664.997962|665.527034
2022-09-24 13:00:00|MTVS|1664024400|665.541346|666.104535|665.231599|666.104535
2022-09-24 14:00:00|MTVS|1664028000|666.104854|667.158526|665.962662|665.962662
2022-09-24 15:00:00|MTVS|1664031600|665.962541|665.962541|662.666364|662.666364
2022-09-24 16:00:00|MTVS|1664035200|662.663807|662.663807|660.005313|660.640911
2022-09-24 17:00:00|MTVS|1664038800|660.641603|661.721722|660.641603|661.717492
2022-09-24 18:00:00|MTVS|1664042400|661.717489|664.262007|661.661231|664.168138
2022-09-24 19:00:00|MTVS|1664046000|664.167242|664.206074|662.871691|663.421855
2022-09-24 20:00:00|MTVS|1664049600|663.422198|664.215418|663.389969|663.389969
2022-09-24 21:00:00|MTVS|1664053200|663.389969|663.389969|661.911036|662.325152
2022-09-24 22:00:00|MTVS|1664056800|662.325103|662.327864|654.391871|654.391871
2022-09-24 23:00:00|MTVS|1664060400|654.391865|654.391865|647.943391|647.943391
2022-09-25 00:00:00|MTVS|1664064000|647.943361|647.943361|645.47976|646.176174
2022-09-25 01:00:00|MTVS|1664067600|646.175973|647.020839|645.703231|646.975332
2022-09-25 02:00:00|MTVS|1664071200|646.975332|647.163636|646.541639|646.542508
2022-09-25 03:00:00|MTVS|1664074800|646.542651|647.786811|646.293188|647.786811
2022-09-25 04:00:00|MTVS|1664078400|647.788903|649.938172|647.313201|649.938172
2022-09-25 05:00:00|MTVS|1664082000|649.940386|653.07799|649.940386|652.864258
2022-09-25 06:00:00|MTVS|1664085600|652.86315|652.86315|649.460916|649.460916
2022-09-25 07:00:00|MTVS|1664089200|649.460919|649.460928|648.303962|648.83397
2022-09-25 08:00:00|MTVS|1664092800|648.834112|649.75843|648.823066|649.75843
2022-09-25 09:00:00|MTVS|1664096400|649.758421|650.491359|649.758421|650.226051
2022-09-25 10:00:00|MTVS|1664100000|650.226051|650.226051|648.656613|648.656613
2022-09-25 11:00:00|MTVS|1664103600|648.664678|648.664678|647.133774|647.76512
2022-09-25 12:00:00|MTVS|1664107200|647.76512|649.947576|647.76512|649.947576
2022-09-25 13:00:00|MTVS|1664110800|649.947576|651.191414|649.947576|650.591386
2022-09-25 14:00:00|MTVS|1664114400|650.588562|650.588595|642.353633|642.353876
2022-09-25 15:00:00|MTVS|1664118000|642.351799|642.351799|638.685089|638.685089
2022-09-25 16:00:00|MTVS|1664121600|638.685007|640.324976|638.127869|640.324976
2022-09-25 17:00:00|MTVS|1664125200|640.325131|642.321307|640.325131|641.703807
2022-09-25 18:00:00|MTVS|1664128800|641.648548|641.648548|635.056288|635.056288
2022-09-25 19:00:00|MTVS|1664132400|635.023068|638.695371|634.993509|638.695371
2022-09-25 20:00:00|MTVS|1664136000|638.695123|640.487998|638.695123|640.263704
2022-09-25 21:00:00|MTVS|1664139600|640.263315|640.263315|637.360415|637.360415
2022-09-25 22:00:00|MTVS|1664143200|637.360321|637.360321|632.469148|632.469148
2022-09-25 23:00:00|MTVS|1664146800|632.453248|632.453248|628.480034|629.267961
2022-09-26 00:00:00|MTVS|1664150400|629.269572|632.836171|629.269572|631.857229
2022-09-26 01:00:00|MTVS|1664154000|631.856707|632.23373|630.41862|630.41862
2022-09-26 02:00:00|MTVS|1664157600|630.412328|630.412328|626.963418|627.654367
2022-09-26 03:00:00|MTVS|1664161200|627.673015|632.671516|627.673015|632.069922
2022-09-26 04:00:00|MTVS|1664164800|632.064868|632.064868|627.901519|627.901519
2022-09-26 05:00:00|MTVS|1664168400|627.901396|628.773798|627.512031|628.631267
2022-09-26 06:00:00|MTVS|1664172000|628.571178|628.571178|622.12436|622.12436
2022-09-26 07:00:00|MTVS|1664175600|622.094462|622.094462|618.558196|618.558196
2022-09-26 08:00:00|MTVS|1664179200|618.536852|623.616123|618.259166|623.616123
2022-09-26 09:00:00|MTVS|1664182800|623.690603|628.742424|623.690603|628.742424
2022-09-26 10:00:00|MTVS|1664186400|628.742512|633.542578|628.742512|631.94227
2022-09-26 11:00:00|MTVS|1664190000|631.942179|631.942179|629.007236|629.156887
2022-09-26 12:00:00|MTVS|1664193600|629.156891|629.173555|622.434145|622.439104
2022-09-26 13:00:00|MTVS|1664197200|622.439138|626.982418|621.6931|626.982418
2022-09-26 14:00:00|MTVS|1664200800|626.986661|631.412748|626.986661|631.412748
2022-09-26 15:00:00|MTVS|1664204400|631.424163|634.22041|631.424163|633.91579
2022-09-26 16:00:00|MTVS|1664208000|633.915333|633.915333|631.694423|631.732296
2022-09-26 17:00:00|MTVS|1664211600|631.732355|631.734971|627.721467|627.721467
2022-09-26 18:00:00|MTVS|1664215200|627.721499|627.721499|626.297988|627.242025
2022-09-26 19:00:00|MTVS|1664218800|627.241932|629.347906|627.240451|629.347906
2022-09-26 20:00:00|MTVS|1664222400|629.347998|631.940647|629.347998|631.764948
2022-09-26 21:00:00|MTVS|1664226000|631.764574|631.764574|630.048975|630.048975
2022-09-26 22:00:00|MTVS|1664229600|630.047422|630.047422|629.398579|629.398579
2022-09-26 23:00:00|MTVS|1664233200|629.39462|630.069275|628.480505|630.069275
2022-09-27 00:00:00|MTVS|1664236800|630.075225|632.593805|630.075225|632.593805
2022-09-27 01:00:00|MTVS|1664240400|632.594327|637.666385|632.594327|637.666385
2022-09-27 02:00:00|MTVS|1664244000|637.671511|644.491922|637.671511|644.491922
2022-09-27 03:00:00|MTVS|1664247600|644.499165|645.889259|644.499165|644.827343
2022-09-27 04:00:00|MTVS|1664251200|644.828446|648.991493|644.789173|648.991493
2022-09-27 05:00:00|MTVS|1664254800|649.035279|649.689657|649.035279|649.097997
2022-09-27 06:00:00|MTVS|1664258400|649.097287|649.101258|647.695723|648.443447
2022-09-27 07:00:00|MTVS|1664262000|648.443579|652.771411|648.443579|652.763729
2022-09-27 08:00:00|MTVS|1664265600|652.763828|653.215952|652.511799|652.565767
2022-09-27 09:00:00|MTVS|1664269200|652.569037|652.571372|649.94459|649.94459
2022-09-27 10:00:00|MTVS|1664272800|649.944248|649.946493|647.139779|647.192794
2022-09-27 11:00:00|MTVS|1664276400|647.193159|648.45455|647.158833|648.418078
2022-09-27 12:00:00|MTVS|1664280000|648.418078|648.842036|647.562049|648.811416
2022-09-27 13:00:00|MTVS|1664283600|648.811164|649.971523|648.477448|649.720379
2022-09-27 14:00:00|MTVS|1664287200|649.69343|649.790782|648.175388|649.339565
2022-09-27 15:00:00|MTVS|1664290800|649.365309|651.282608|649.12978|650.225532
2022-09-27 16:00:00|MTVS|1664294400|650.280821|651.084025|647.590539|647.590539
2022-09-27 17:00:00|MTVS|1664298000|647.544023|647.544023|634.65755|634.65755
2022-09-27 18:00:00|MTVS|1664301600|634.654922|634.654922|625.263698|625.263698
2022-09-27 19:00:00|MTVS|1664305200|625.26132|625.26132|620.662996|621.272566
2022-09-27 20:00:00|MTVS|1664308800|621.271804|624.866212|621.271804|624.423385
2022-09-27 21:00:00|MTVS|1664312400|624.421554|624.421554|623.478214|623.481633
2022-09-27 22:00:00|MTVS|1664316000|623.481991|625.001924|623.481991|625.001924
2022-09-27 23:00:00|MTVS|1664319600|625.007839|626.451566|624.922898|626.451566
2022-09-28 00:00:00|MTVS|1664323200|626.451594|627.658241|626.451594|627.149439
2022-09-28 01:00:00|MTVS|1664326800|627.149439|627.870632|626.766794|627.599357
2022-09-28 02:00:00|MTVS|1664330400|627.600084|628.12124|621.115452|621.115452
2022-09-28 03:00:00|MTVS|1664334000|621.11398|621.11398|609.135907|609.135907
2022-09-28 04:00:00|MTVS|1664337600|609.134062|612.218079|608.003439|612.218079
2022-09-28 05:00:00|MTVS|1664341200|612.219809|612.857411|612.219809|612.787719
2022-09-28 06:00:00|MTVS|1664344800|612.786961|613.02807|611.724573|612.021577
2022-09-28 07:00:00|MTVS|1664348400|612.018119|614.733372|612.016169|613.574338
2022-09-28 08:00:00|MTVS|1664352000|613.566319|613.566319|612.151126|612.523023
2022-09-28 09:00:00|MTVS|1664355600|612.528474|613.788443|612.528474|612.925092
2022-09-28 10:00:00|MTVS|1664359200|612.924147|612.924147|610.93828|610.952193
2022-09-28 11:00:00|MTVS|1664362800|610.952285|616.942665|610.936826|616.942665
2022-09-28 12:00:00|MTVS|1664366400|616.942968|619.113629|616.942968|618.339825
2022-09-28 13:00:00|MTVS|1664370000|618.34085|621.420837|618.34085|621.393957
2022-09-28 14:00:00|MTVS|1664373600|621.394413|622.894794|621.394413|622.826186
2022-09-28 15:00:00|MTVS|1664377200|622.826694|625.970721|622.621549|625.970721
2022-09-28 16:00:00|MTVS|1664380800|625.971675|628.336679|625.971675|627.515324
2022-09-28 17:00:00|MTVS|1664384400|627.578617|629.53714|627.578617|629.486318
2022-09-28 18:00:00|MTVS|1664388000|629.455324|629.472298|627.709421|627.9114
2022-09-28 19:00:00|MTVS|1664391600|627.911417|630.611499|627.757459|630.611499
2022-09-28 20:00:00|MTVS|1664395200|630.61312|632.011037|630.61312|631.989302
2022-09-28 21:00:00|MTVS|1664398800|631.988563|635.364172|631.988563|635.363921
2022-09-28 22:00:00|MTVS|1664402400|635.364172|635.719153|635.181771|635.182893
2022-09-28 23:00:00|MTVS|1664406000|635.182893|635.182893|633.914212|633.914212
2022-09-29 00:00:00|MTVS|1664409600|633.914212|633.914212|633.131038|633.131038
2022-09-29 01:00:00|MTVS|1664413200|633.129618|633.756042|632.148674|632.149056
2022-09-29 02:00:00|MTVS|1664416800|632.148627|632.545989|630.223678|632.545989
2022-09-29 03:00:00|MTVS|1664420400|632.54864|632.648188|629.758792|629.758792
2022-09-29 04:00:00|MTVS|1664424000|629.758792|629.92994|629.207156|629.92994
2022-09-29 05:00:00|MTVS|1664427600|629.930058|632.691175|629.930058|632.684371
2022-09-29 06:00:00|MTVS|1664431200|632.682978|633.126791|631.91696|631.952534
2022-09-29 07:00:00|MTVS|1664434800|631.982227|631.982227|627.821547|627.82187
2022-09-29 08:00:00|MTVS|1664438400|627.825245|627.877539|625.283672|625.283672
2022-09-29 09:00:00|MTVS|1664442000|625.117029|625.840977|624.845934|625.818539
2022-09-29 10:00:00|MTVS|1664445600|625.818539|628.252185|625.750707|628.252185
2022-09-29 11:00:00|MTVS|1664449200|628.253676|629.157101|628.253676|628.47736
2022-09-29 12:00:00|MTVS|1664452800|628.478257|628.777648|627.966865|628.721633
2022-09-29 13:00:00|MTVS|1664456400|628.721819|628.83308|623.495345|623.495345
2022-09-29 14:00:00|MTVS|1664460000|623.493958|623.493958|620.894998|620.904435
2022-09-29 15:00:00|MTVS|1664463600|620.90377|620.90377|619.081967|620.705572
2022-09-29 16:00:00|MTVS|1664467200|620.706018|624.851163|620.706018|624.851163
2022-09-29 17:00:00|MTVS|1664470800|624.854535|625.543335|624.107561|625.541419
2022-09-29 18:00:00|MTVS|1664474400|625.541224|627.469843|625.340283|625.340283
2022-09-29 19:00:00|MTVS|1664478000|625.339934|625.339934|624.667799|625.14023
2022-09-29 20:00:00|MTVS|1664481600|625.140277|628.067689|625.140277|628.067689
2022-09-29 21:00:00|MTVS|1664485200|628.073404|631.907463|628.073404|631.907463
2022-09-29 22:00:00|MTVS|1664488800|631.984139|634.834569|631.984139|634.816278
2022-09-29 23:00:00|MTVS|1664492400|634.816036|636.344942|634.785069|636.19753
2022-09-30 00:00:00|MTVS|1664496000|636.197629|637.281124|633.405017|637.281124
2022-09-30 01:00:00|MTVS|1664499600|637.297809|637.685947|635.740427|635.740427
2022-09-30 02:00:00|MTVS|1664503200|635.729416|635.73004|634.096395|635.113137
2022-09-30 03:00:00|MTVS|1664506800|635.114167|636.780463|635.114167|636.638946
2022-09-30 04:00:00|MTVS|1664510400|636.638518|636.990164|635.97918|635.97918
2022-09-30 05:00:00|MTVS|1664514000|635.977883|636.497793|634.768935|636.497793
2022-09-30 06:00:00|MTVS|1664517600|636.500969|637.647537|636.463016|637.514735
2022-09-30 07:00:00|MTVS|1664521200|637.514735|638.784121|637.494566|638.273436
2022-09-30 08:00:00|MTVS|1664524800|638.273436|640.666944|638.244665|640.666944
2022-09-30 09:00:00|MTVS|1664528400|640.666916|641.715532|640.666916|641.376246
2022-09-30 10:00:00|MTVS|1664532000|641.376319|641.665323|641.304911|641.416942
2022-09-30 11:00:00|MTVS|1664535600|641.416593|641.416593|637.083113|637.083113
2022-09-30 12:00:00|MTVS|1664539200|637.080775|637.080775|633.01513|633.01513
2022-09-30 13:00:00|MTVS|1664542800|633.003696|633.003696|630.758607|630.896828
2022-09-30 14:00:00|MTVS|1664546400|630.896994|631.818179|630.334226|631.818179
2022-09-30 15:00:00|MTVS|1664550000|631.820204|636.805806|631.816432|636.805806
2022-09-30 16:00:00|MTVS|1664553600|636.81085|641.426344|636.81085|641.214111
2022-09-30 17:00:00|MTVS|1664557200|641.213854|641.228083|636.701816|636.717089
2022-09-30 18:00:00|MTVS|1664560800|636.717107|637.435517|634.899971|634.899971
2022-09-30 19:00:00|MTVS|1664564400|634.899829|634.899829|632.105139|632.253943
2022-09-30 20:00:00|MTVS|1664568000|632.251564|632.26417|629.394762|629.394762
2022-09-30 21:00:00|MTVS|1664571600|629.385184|629.385184|625.885675|625.907805
2022-09-30 22:00:00|MTVS|1664575200|625.905494|625.905494|625.207215|625.368666
2022-09-30 23:00:00|MTVS|1664578800|625.368415|625.436108|624.222753|624.566163
2022-10-01 00:00:00|MTVS|1664582400|624.565364|627.053814|624.565364|627.053814
2022-10-01 01:00:00|MTVS|1664586000|627.05463|629.692054|627.05463|629.459386
2022-10-01 02:00:00|MTVS|1664589600|629.459388|630.2731|629.458982|630.2731
2022-10-01 03:00:00|MTVS|1664593200|630.275065|631.719013|630.275065|631.705323
2022-10-01 04:00:00|MTVS|1664596800|631.705897|632.489258|631.705897|632.201996
2022-10-01 05:00:00|MTVS|1664600400|632.197875|632.290238|631.780212|631.780282
2022-10-01 06:00:00|MTVS|1664604000|631.778078|632.273985|631.599246|631.616793
2022-10-01 07:00:00|MTVS|1664607600|631.614923|631.615462|630.577654|630.899677
2022-10-01 08:00:00|MTVS|1664611200|630.899674|630.899674|629.203079|629.587083
2022-10-01 09:00:00|MTVS|1664614800|629.587167|631.069716|629.587167|631.068131
2022-10-01 10:00:00|MTVS|1664618400|631.068127|631.264164|631.002687|631.174194
2022-10-01 11:00:00|MTVS|1664622000|631.174999|631.272531|630.428727|630.428727
2022-10-01 12:00:00|MTVS|1664625600|630.423979|631.522747|629.167482|629.172331
2022-10-01 13:00:00|MTVS|1664629200|629.166662|629.17479|628.471179|628.481001
2022-10-01 14:00:00|MTVS|1664632800|628.480589|630.120194|628.338788|630.084465
2022-10-01 15:00:00|MTVS|1664636400|630.084465|630.438847|629.381956|629.381956
2022-10-01 16:00:00|MTVS|1664640000|629.381944|629.388439|628.369636|629.377416
2022-10-01 17:00:00|MTVS|1664643600|629.377416|629.514877|626.098181|626.098181
2022-10-01 18:00:00|MTVS|1664647200|626.096758|626.096758|624.285704|624.431622
2022-10-01 19:00:00|MTVS|1664650800|624.431518|624.431518|623.642237|623.935117
2022-10-01 20:00:00|MTVS|1664654400|623.950934|625.739567|623.950934|625.73422
2022-10-01 21:00:00|MTVS|1664658000|625.728415|625.728702|623.988134|623.992801
2022-10-01 22:00:00|MTVS|1664661600|623.992737|624.926191|623.806354|624.924321
2022-10-01 23:00:00|MTVS|1664665200|624.924477|626.385768|624.924477|626.235924
2022-10-02 00:00:00|MTVS|1664668800|626.235842|626.235842|625.858958|625.858959
2022-10-02 01:00:00|MTVS|1664672400|625.849599|625.98766|625.289679|625.292241
2022-10-02 02:00:00|MTVS|1664676000|625.298952|625.298952|624.550291|624.917795
2022-10-02 03:00:00|MTVS|1664679600|624.917915|625.95534|624.917915|625.95534
2022-10-02 04:00:00|MTVS|1664683200|625.955452|626.411888|625.954327|626.029014
2022-10-02 05:00:00|MTVS|1664686800|626.029014|626.460669|625.750002|626.460669
2022-10-02 06:00:00|MTVS|1664690400|626.460679|627.39015|626.460679|627.281769
2022-10-02 07:00:00|MTVS|1664694000|627.281762|627.629948|627.279174|627.525098
2022-10-02 08:00:00|MTVS|1664697600|627.525016|627.525016|626.16644|626.170271
2022-10-02 09:00:00|MTVS|1664701200|626.170279|626.192192|625.133376|625.139796
2022-10-02 10:00:00|MTVS|1664704800|625.13965|625.13965|624.354537|624.545334
2022-10-02 11:00:00|MTVS|1664708400|624.540504|624.549478|617.531739|617.531739
2022-10-02 12:00:00|MTVS|1664712000|617.531739|617.531739|614.287992|616.065785
2022-10-02 13:00:00|MTVS|1664715600|616.065806|617.783298|616.065806|616.710393
2022-10-02 14:00:00|MTVS|1664719200|616.710381|616.715736|615.820291|616.686169
2022-10-02 15:00:00|MTVS|1664722800|616.68641|618.097181|616.68641|617.517516
2022-10-02 16:00:00|MTVS|1664726400|617.411262|617.411262|615.368102|615.368213
2022-10-02 17:00:00|MTVS|1664730000|615.354835|618.014638|615.354835|618.014638
2022-10-02 18:00:00|MTVS|1664733600|618.014718|619.786221|618.014718|619.786221
2022-10-02 19:00:00|MTVS|1664737200|619.786592|620.249109|619.77746|619.784724
2022-10-02 20:00:00|MTVS|1664740800|619.784273|622.934905|619.609739|622.932796
2022-10-02 21:00:00|MTVS|1664744400|622.933592|623.348306|622.539129|622.814613
2022-10-02 22:00:00|MTVS|1664748000|622.814613|622.815283|619.996702|619.997485
2022-10-02 23:00:00|MTVS|1664751600|619.997485|620.002593|618.70198|618.70198
2022-10-03 00:00:00|MTVS|1664755200|618.701138|618.701138|610.495138|610.495138
2022-10-03 01:00:00|MTVS|1664758800|610.495134|610.495134|606.800037|607.239387
2022-10-03 02:00:00|MTVS|1664762400|607.24404|611.722459|607.173733|611.722459
2022-10-03 03:00:00|MTVS|1664766000|611.734167|613.970828|611.734167|613.917552
2022-10-03 04:00:00|MTVS|1664769600|613.917552|613.931127|613.202548|613.204722
2022-10-03 05:00:00|MTVS|1664773200|613.20347|613.21499|610.212616|610.212616
2022-10-03 06:00:00|MTVS|1664776800|610.198133|610.198133|608.261107|609.787795
2022-10-03 07:00:00|MTVS|1664780400|609.788663|613.712599|609.788663|613.500991
2022-10-03 08:00:00|MTVS|1664784000|613.495034|613.495034|612.32726|612.787456
2022-10-03 09:00:00|MTVS|1664787600|612.792661|613.085504|612.623718|613.052517
2022-10-03 10:00:00|MTVS|1664791200|613.050697|613.338537|612.888557|612.935329
2022-10-03 11:00:00|MTVS|1664794800|612.935329|614.319645|612.730476|614.319645
2022-10-03 12:00:00|MTVS|1664798400|614.320165|615.45921|614.320165|615.4528
2022-10-03 13:00:00|MTVS|1664802000|615.458917|616.406577|615.458917|616.406218
2022-10-03 14:00:00|MTVS|1664805600|616.403872|618.026137|616.403872|617.214969
2022-10-03 15:00:00|MTVS|1664809200|617.214724|619.88116|616.485409|619.88116
2022-10-03 16:00:00|MTVS|1664812800|620.059901|621.637155|620.059901|621.613091
2022-10-03 17:00:00|MTVS|1664816400|621.613013|621.677966|620.272405|620.590995
2022-10-03 18:00:00|MTVS|1664820000|620.592474|623.81238|620.592474|623.81238
2022-10-03 19:00:00|MTVS|1664823600|623.813318|624.307106|623.551669|623.565512
2022-10-03 20:00:00|MTVS|1664827200|623.565777|623.566051|622.047518|622.088622
2022-10-03 21:00:00|MTVS|1664830800|622.096324|623.783145|622.096324|623.783145
2022-10-03 22:00:00|MTVS|1664834400|623.786987|625.302669|623.786987|625.171062
2022-10-03 23:00:00|MTVS|1664838000|625.169946|625.169946|624.313747|625.019366
2022-10-04 00:00:00|MTVS|1664841600|625.01927|627.664494|625.01927|627.664494
2022-10-04 01:00:00|MTVS|1664845200|627.669717|629.245394|627.669717|628.689881
2022-10-04 02:00:00|MTVS|1664848800|628.690706|628.690706|626.437106|626.437116
2022-10-04 03:00:00|MTVS|1664852400|626.437955|626.444513|626.194264|626.324172
2022-10-04 04:00:00|MTVS|1664856000|626.334481|627.955147|626.300833|627.955147
2022-10-04 05:00:00|MTVS|1664859600|627.961009|628.515448|627.78428|627.803696
2022-10-04 06:00:00|MTVS|1664863200|627.803667|628.369491|627.782417|628.325137
2022-10-04 07:00:00|MTVS|1664866800|628.326178|631.350744|628.214275|631.350744
2022-10-04 08:00:00|MTVS|1664870400|631.350744|633.4707|631.350744|633.4707
2022-10-04 09:00:00|MTVS|1664874000|633.473926|635.234371|633.473926|634.60462
2022-10-04 10:00:00|MTVS|1664877600|634.605883|634.623064|631.980188|632.471875
2022-10-04 11:00:00|MTVS|1664881200|632.472464|633.921476|632.472464|633.887763
2022-10-04 12:00:00|MTVS|1664884800|633.887425|633.887437|632.374586|632.374586
2022-10-04 13:00:00|MTVS|1664888400|632.374586|632.452033|632.128604|632.452033
2022-10-04 14:00:00|MTVS|1664892000|632.452048|634.958099|632.452048|634.958099
2022-10-04 15:00:00|MTVS|1664895600|634.958267|636.971309|634.958267|636.447995
2022-10-04 16:00:00|MTVS|1664899200|636.448542|636.448542|634.393609|634.393609
2022-10-04 17:00:00|MTVS|1664902800|634.393219|634.490703|633.776761|633.938482
2022-10-04 18:00:00|MTVS|1664906400|633.93514|633.93514|632.192977|632.623561
2022-10-04 19:00:00|MTVS|1664910000|632.623296|635.233673|632.598923|635.233673
2022-10-04 20:00:00|MTVS|1664913600|635.233673|636.59658|634.888106|636.59658
2022-10-04 21:00:00|MTVS|1664917200|636.605933|640.359478|636.605933|640.359478
2022-10-04 22:00:00|MTVS|1664920800|640.366508|640.789856|638.614406|638.614406
2022-10-04 23:00:00|MTVS|1664924400|638.614323|638.614323|636.681482|636.918923
2022-10-05 00:00:00|MTVS|1664928000|636.918916|638.058232|636.600522|638.058232
2022-10-05 01:00:00|MTVS|1664931600|638.060833|639.357802|638.060833|639.0194
2022-10-05 02:00:00|MTVS|1664935200|639.019399|641.648777|638.494177|641.648777
2022-10-05 03:00:00|MTVS|1664938800|641.651379|641.89375|639.964881|639.964881
2022-10-05 04:00:00|MTVS|1664942400|639.960958|639.960958|638.596486|638.641775
2022-10-05 05:00:00|MTVS|1664946000|638.641775|638.711281|636.861996|636.861996
2022-10-05 06:00:00|MTVS|1664949600|636.861996|637.195578|636.331903|637.195578
2022-10-05 07:00:00|MTVS|1664953200|637.195673|639.704751|637.195673|639.704751
2022-10-05 08:00:00|MTVS|1664956800|639.704751|639.818829|638.52251|638.52251
2022-10-05 09:00:00|MTVS|1664960400|638.52251|638.52251|631.583639|631.583639
2022-10-05 10:00:00|MTVS|1664964000|631.564733|631.564762|630.252981|630.902595
2022-10-05 11:00:00|MTVS|1664967600|630.896799|630.896799|629.807899|630.385653
2022-10-05 12:00:00|MTVS|1664971200|630.38858|631.458397|629.972007|629.972007
2022-10-05 13:00:00|MTVS|1664974800|629.968142|629.968864|628.354204|628.354204
2022-10-05 14:00:00|MTVS|1664978400|628.354203|628.354203|623.875797|623.875797
2022-10-05 15:00:00|MTVS|1664982000|623.875784|623.882888|622.019786|622.371842
2022-10-05 16:00:00|MTVS|1664985600|622.3249|626.838682|622.225815|626.838328
2022-10-05 17:00:00|MTVS|1664989200|626.838968|630.798461|626.838968|630.798461
2022-10-05 18:00:00|MTVS|1664992800|630.801888|633.12041|630.801888|632.986846
2022-10-05 19:00:00|MTVS|1664996400|632.987645|633.913797|632.937644|633.913797
2022-10-05 20:00:00|MTVS|1665000000|633.913927|637.061985|633.913927|636.812639
2022-10-05 21:00:00|MTVS|1665003600|636.80239|636.80239|634.003477|634.003477
2022-10-05 22:00:00|MTVS|1665007200|633.995879|633.995879|632.572988|632.757005
2022-10-05 23:00:00|MTVS|1665010800|632.777278|633.76933|632.389123|633.76933
2022-10-06 00:00:00|MTVS|1665014400|633.770098|634.859245|633.770098|634.728843
2022-10-06 01:00:00|MTVS|1665018000|634.728843|639.25933|634.725238|639.256176
2022-10-06 02:00:00|MTVS|1665021600|639.256176|644.630097|639.256056|644.630097
2022-10-06 03:00:00|MTVS|1665025200|644.630674|646.002848|644.630674|645.461615
2022-10-06 04:00:00|MTVS|1665028800|645.461776|646.222855|644.721982|646.222855
2022-10-06 05:00:00|MTVS|1665032400|646.222805|646.796605|646.210651|646.35943
2022-10-06 06:00:00|MTVS|1665036000|646.359343|646.392518|645.192522|645.395867
2022-10-06 07:00:00|MTVS|1665039600|645.397194|645.400026|642.912625|642.912625
2022-10-06 08:00:00|MTVS|1665043200|642.869983|642.869983|640.060906|640.114194
2022-10-06 09:00:00|MTVS|1665046800|640.10952|641.540842|639.772988|639.773036
2022-10-06 10:00:00|MTVS|1665050400|639.780014|639.963795|637.397291|637.397291
2022-10-06 11:00:00|MTVS|1665054000|637.395183|637.395183|636.317345|636.374401
2022-10-06 12:00:00|MTVS|1665057600|636.374188|638.023839|636.370987|638.023839
2022-10-06 13:00:00|MTVS|1665061200|638.024219|640.604801|638.024219|640.24671
2022-10-06 14:00:00|MTVS|1665064800|640.229119|640.230936|636.960054|637.524859
2022-10-06 15:00:00|MTVS|1665068400|637.515944|637.515944|633.09226|633.278818
2022-10-06 16:00:00|MTVS|1665072000|633.277537|635.665361|633.177865|635.527643
2022-10-06 17:00:00|MTVS|1665075600|635.527493|635.527493|633.252261|633.253074
2022-10-06 18:00:00|MTVS|1665079200|633.253079|633.806141|632.937666|633.470528
2022-10-06 19:00:00|MTVS|1665082800|633.470541|633.470541|631.128635|631.128635
2022-10-06 20:00:00|MTVS|1665086400|631.128636|631.130931|630.406132|631.130931
2022-10-06 21:00:00|MTVS|1665090000|631.130934|631.667801|631.130934|631.632087
2022-10-06 22:00:00|MTVS|1665093600|631.632087|631.636716|629.312947|629.312947
2022-10-06 23:00:00|MTVS|1665097200|629.312947|629.312947|626.348383|626.348426
2022-10-07 00:00:00|MTVS|1665100800|626.346678|626.758705|626.25502|626.758705
2022-10-07 01:00:00|MTVS|1665104400|626.760828|628.759437|626.760828|628.759437
2022-10-07 02:00:00|MTVS|1665108000|628.767039|629.26511|628.767039|629.102071
2022-10-07 03:00:00|MTVS|1665111600|629.102026|629.111492|628.524401|628.857648
2022-10-07 04:00:00|MTVS|1665115200|628.857705|630.088416|628.850412|629.913691
2022-10-07 05:00:00|MTVS|1665118800|629.913044|630.193798|629.802391|629.890873
2022-10-07 06:00:00|MTVS|1665122400|629.890639|629.892157|628.437094|628.605841
2022-10-07 07:00:00|MTVS|1665126000|628.605895|629.242989|627.214943|627.215141
2022-10-07 08:00:00|MTVS|1665129600|627.209853|627.864985|626.538224|627.864985
2022-10-07 09:00:00|MTVS|1665133200|627.865533|629.639979|627.865533|629.63988
2022-10-07 10:00:00|MTVS|1665136800|629.641323|630.699571|629.640938|630.501623
2022-10-07 11:00:00|MTVS|1665140400|630.502004|630.502061|628.474855|628.491266
2022-10-07 12:00:00|MTVS|1665144000|628.491266|628.575687|628.056935|628.547333
2022-10-07 13:00:00|MTVS|1665147600|628.547333|628.564139|622.042553|622.042553
2022-10-07 14:00:00|MTVS|1665151200|622.040973|622.040973|618.874138|620.284013
2022-10-07 15:00:00|MTVS|1665154800|620.286382|622.636087|620.286382|622.636087
2022-10-07 16:00:00|MTVS|1665158400|622.636087|623.766741|622.52009|622.52009
2022-10-07 17:00:00|MTVS|1665162000|622.51988|622.51988|620.086773|620.086773
2022-10-07 18:00:00|MTVS|1665165600|620.086773|621.734712|619.563129|621.734712
2022-10-07 19:00:00|MTVS|1665169200|621.7347|622.304905|621.639632|622.264166
2022-10-07 20:00:00|MTVS|1665172800|622.264286|624.916692|622.264286|624.912633
2022-10-07 21:00:00|MTVS|1665176400|624.913694|624.918396|624.41228|624.483704
2022-10-07 22:00:00|MTVS|1665180000|624.483704|624.483704|623.965956|624.404483
2022-10-07 23:00:00|MTVS|1665183600|624.404513|625.674869|624.400803|625.655986
2022-10-08 00:00:00|MTVS|1665187200|625.655996|625.727778|625.227932|625.231467
2022-10-08 01:00:00|MTVS|1665190800|625.231107|626.71544|625.209279|626.71544
2022-10-08 02:00:00|MTVS|1665194400|626.716519|628.150571|626.716519|628.150571
2022-10-08 03:00:00|MTVS|1665198000|628.150571|629.464406|628.150571|629.217054
2022-10-08 04:00:00|MTVS|1665201600|629.211641|629.21304|628.630387|628.630387
2022-10-08 05:00:00|MTVS|1665205200|628.619768|628.619768|627.540092|627.540092
2022-10-08 06:00:00|MTVS|1665208800|627.534298|628.060753|627.337386|628.060753
2022-10-08 07:00:00|MTVS|1665212400|628.060753|628.202378|627.407609|627.487963
2022-10-08 08:00:00|MTVS|1665216000|627.492039|628.973465|627.492039|628.208611
2022-10-08 09:00:00|MTVS|1665219600|628.208776|628.208776|627.034201|627.054796
2022-10-08 10:00:00|MTVS|1665223200|627.058615|627.05892|626.840019|626.990187
2022-10-08 11:00:00|MTVS|1665226800|626.990187|627.116509|626.825077|626.855826
2022-10-08 12:00:00|MTVS|1665230400|626.855815|626.917683|626.665257|626.917683
2022-10-08 13:00:00|MTVS|1665234000|626.917734|627.151595|626.778724|626.783914
2022-10-08 14:00:00|MTVS|1665237600|626.784786|626.784786|625.559846|625.559846
2022-10-08 15:00:00|MTVS|1665241200|625.558739|625.558739|624.370228|624.48552
2022-10-08 16:00:00|MTVS|1665244800|624.485509|624.872751|624.470994|624.840764
2022-10-08 17:00:00|MTVS|1665248400|624.843009|625.188038|624.685853|625.188038
2022-10-08 18:00:00|MTVS|1665252000|625.193231|625.698876|625.172288|625.548626
2022-10-08 19:00:00|MTVS|1665255600|625.543554|625.543554|624.641482|624.641482
2022-10-08 20:00:00|MTVS|1665259200|624.641337|624.641337|623.127577|623.127577
2022-10-08 21:00:00|MTVS|1665262800|623.127577|623.127577|622.331887|622.428179
2022-10-08 22:00:00|MTVS|1665266400|622.428179|622.454235|618.761176|618.761185
2022-10-08 23:00:00|MTVS|1665270000|618.761172|618.761217|616.982294|617.749655
2022-10-09 00:00:00|MTVS|1665273600|617.749806|620.422601|617.749806|620.422601
2022-10-09 01:00:00|MTVS|1665277200|620.4226|621.112645|620.4226|620.424844
2022-10-09 02:00:00|MTVS|1665280800|620.425623|620.790743|620.063945|620.790743
2022-10-09 03:00:00|MTVS|1665284400|620.791594|621.144421|620.791594|620.847644
2022-10-09 04:00:00|MTVS|1665288000|620.847604|620.847604|619.94828|619.952999
2022-10-09 05:00:00|MTVS|1665291600|619.95299|620.238692|619.726287|620.238692
2022-10-09 06:00:00|MTVS|1665295200|620.239556|621.720375|620.239556|621.714493
2022-10-09 07:00:00|MTVS|1665298800|621.714531|623.720614|621.711211|623.720614
2022-10-09 08:00:00|MTVS|1665302400|623.720713|625.290956|623.720713|624.99242
2022-10-09 09:00:00|MTVS|1665306000|624.99242|624.99242|623.098934|623.107239
2022-10-09 10:00:00|MTVS|1665309600|623.107239|623.498147|622.892964|623.498147
2022-10-09 11:00:00|MTVS|1665313200|623.498147|624.254165|623.498147|624.212719
2022-10-09 12:00:00|MTVS|1665316800|624.212794|626.05452|624.212794|626.05329
2022-10-09 13:00:00|MTVS|1665320400|626.057921|626.646904|626.006286|626.619571
2022-10-09 14:00:00|MTVS|1665324000|626.619571|626.868378|626.430675|626.706749
2022-10-09 15:00:00|MTVS|1665327600|626.706749|626.790093|626.446926|626.58741
2022-10-09 16:00:00|MTVS|1665331200|626.58741|627.93239|626.58741|627.932366
2022-10-09 17:00:00|MTVS|1665334800|627.932328|628.041715|627.775432|627.775432
2022-10-09 18:00:00|MTVS|1665338400|627.771346|628.371627|627.458016|628.314694
2022-10-09 19:00:00|MTVS|1665342000|628.316073|629.188547|628.289496|629.181374
2022-10-09 20:00:00|MTVS|1665345600|629.182399|629.205973|627.357949|627.357949
2022-10-09 21:00:00|MTVS|1665349200|627.355635|627.68792|627.090119|627.090125
2022-10-09 22:00:00|MTVS|1665352800|627.09024|627.090459|626.644719|626.914626
2022-10-09 23:00:00|MTVS|1665356400|626.914626|626.963398|625.591018|625.591018
2022-10-10 00:00:00|MTVS|1665360000|625.589919|625.984026|624.790385|625.984026
2022-10-10 01:00:00|MTVS|1665363600|625.984026|630.612038|625.984026|630.612038
2022-10-10 02:00:00|MTVS|1665367200|630.621278|632.880633|630.621278|632.641129
2022-10-10 03:00:00|MTVS|1665370800|632.640694|632.641741|629.605275|629.605275
2022-10-10 04:00:00|MTVS|1665374400|629.604258|629.604258|628.213044|628.213044
2022-10-10 05:00:00|MTVS|1665378000|628.212945|628.288595|627.393054|628.286852
2022-10-10 06:00:00|MTVS|1665381600|628.286492|628.684536|626.139769|626.139769
2022-10-10 07:00:00|MTVS|1665385200|626.052437|626.052437|624.015762|624.139122
2022-10-10 08:00:00|MTVS|1665388800|624.308595|624.309083|623.82889|624.090064
2022-10-10 09:00:00|MTVS|1665392400|624.089901|624.484969|616.741044|616.741044
2022-10-10 10:00:00|MTVS|1665396000|616.740954|617.259842|614.313593|617.259842
2022-10-10 11:00:00|MTVS|1665399600|617.293324|618.866513|617.293324|618.821431
2022-10-10 12:00:00|MTVS|1665403200|618.821407|620.008621|618.789538|620.008621
2022-10-10 13:00:00|MTVS|1665406800|620.00862|620.113725|619.521821|619.735652
2022-10-10 14:00:00|MTVS|1665410400|619.735481|621.175198|619.735481|621.142566
2022-10-10 15:00:00|MTVS|1665414000|621.142299|621.390732|620.577132|620.645902
2022-10-10 16:00:00|MTVS|1665417600|620.644912|620.646927|619.48683|620.068947
2022-10-10 17:00:00|MTVS|1665421200|620.072763|620.683444|617.830752|617.830752
2022-10-10 18:00:00|MTVS|1665424800|617.829269|618.998426|617.393254|618.998426
2022-10-10 19:00:00|MTVS|1665428400|619.000799|620.843352|619.000799|620.173428
2022-10-10 20:00:00|MTVS|1665432000|620.174532|620.393242|620.001539|620.122086
2022-10-10 21:00:00|MTVS|1665435600|620.122086|620.68606|619.996793|620.655945
2022-10-10 22:00:00|MTVS|1665439200|620.655945|620.881392|620.540813|620.541081
2022-10-10 23:00:00|MTVS|1665442800|620.541123|620.578389|611.532326|611.532327
2022-10-11 00:00:00|MTVS|1665446400|611.532105|612.603701|609.283275|609.283276
2022-10-11 01:00:00|MTVS|1665450000|609.283148|609.283148|593.205985|593.212282
2022-10-11 02:00:00|MTVS|1665453600|593.212182|595.007306|591.302957|594.090902
2022-10-11 03:00:00|MTVS|1665457200|594.087365|594.087368|591.579123|591.582106
2022-10-11 04:00:00|MTVS|1665460800|591.579404|594.311998|591.518237|594.301288
2022-10-11 05:00:00|MTVS|1665464400|594.301281|594.487394|593.641978|593.645608
2022-10-11 06:00:00|MTVS|1665468000|593.645563|595.390288|593.411749|595.390288
2022-10-11 07:00:00|MTVS|1665471600|595.389945|597.609151|595.389945|597.609151
2022-10-11 08:00:00|MTVS|1665475200|597.610696|598.488294|597.609329|598.279547
2022-10-11 09:00:00|MTVS|1665478800|598.279571|598.958444|598.260792|598.855726
2022-10-11 10:00:00|MTVS|1665482400|598.855732|598.874018|596.580573|596.786304
2022-10-11 11:00:00|MTVS|1665486000|596.786194|597.315232|596.782752|597.262138
2022-10-11 12:00:00|MTVS|1665489600|597.262356|597.290655|597.099252|597.290655
2022-10-11 13:00:00|MTVS|1665493200|597.291009|600.538356|597.291009|600.538012
2022-10-11 14:00:00|MTVS|1665496800|600.538416|600.754706|596.935551|596.935551
2022-10-11 15:00:00|MTVS|1665500400|596.935491|596.935491|594.038672|594.040275
2022-10-11 16:00:00|MTVS|1665504000|594.043088|599.720251|594.043088|599.720251
2022-10-11 17:00:00|MTVS|1665507600|599.720781|600.211868|590.980094|590.980094
2022-10-11 18:00:00|MTVS|1665511200|590.957288|590.957288|587.664519|587.666031
2022-10-11 19:00:00|MTVS|1665514800|587.668656|588.375362|585.84454|585.84454
2022-10-11 20:00:00|MTVS|1665518400|585.835383|585.835383|579.421916|579.425058
2022-10-11 21:00:00|MTVS|1665522000|579.422236|579.939083|578.332062|579.939083
2022-10-11 22:00:00|MTVS|1665525600|579.939123|580.297276|578.914357|578.914357
2022-10-11 23:00:00|MTVS|1665529200|578.914203|580.178167|578.555139|580.177236
2022-10-12 00:00:00|MTVS|1665532800|580.175446|580.561644|577.192238|577.218642
2022-10-12 01:00:00|MTVS|1665536400|577.219683|580.570507|577.10997|580.570507
2022-10-12 02:00:00|MTVS|1665540000|580.574338|582.701241|580.574338|581.527394
2022-10-12 03:00:00|MTVS|1665543600|581.527394|581.527394|578.106241|578.106241
2022-10-12 04:00:00|MTVS|1665547200|578.10174|578.10174|577.413438|577.46108
2022-10-12 05:00:00|MTVS|1665550800|577.459465|580.279984|577.426185|580.279984
2022-10-12 06:00:00|MTVS|1665554400|580.283083|581.2062|580.283083|580.873174
2022-10-12 07:00:00|MTVS|1665558000|580.874364|583.469467|580.874364|583.469467
2022-10-12 08:00:00|MTVS|1665561600|583.469959|584.130829|583.23882|583.248887
2022-10-12 09:00:00|MTVS|1665565200|583.248896|583.259769|582.571889|583.259769
2022-10-12 10:00:00|MTVS|1665568800|583.259813|585.313488|583.185374|585.313488
2022-10-12 11:00:00|MTVS|1665572400|585.324331|585.841176|585.141709|585.824377
2022-10-12 12:00:00|MTVS|1665576000|585.824377|585.825256|584.236281|584.236281
2022-10-12 13:00:00|MTVS|1665579600|584.236273|584.236273|580.202725|580.21254
2022-10-12 14:00:00|MTVS|1665583200|580.21254|580.434873|579.642101|580.174096
2022-10-12 15:00:00|MTVS|1665586800|580.174103|581.003209|580.149919|580.149919
2022-10-12 16:00:00|MTVS|1665590400|580.149923|580.770041|579.562286|580.770041
2022-10-12 17:00:00|MTVS|1665594000|580.770561|581.244309|580.375634|580.375634
2022-10-12 18:00:00|MTVS|1665597600|580.375591|580.375591|578.268408|578.268408
2022-10-12 19:00:00|MTVS|1665601200|578.261493|578.377178|577.555882|578.377178
2022-10-12 20:00:00|MTVS|1665604800|578.377217|580.269596|578.377217|580.26939
2022-10-12 21:00:00|MTVS|1665608400|580.269386|581.016907|580.269386|580.605904
2022-10-12 22:00:00|MTVS|1665612000|580.606098|581.130425|580.606098|580.952846
2022-10-12 23:00:00|MTVS|1665615600|580.952955|581.704479|580.939413|581.699526
2022-10-13 00:00:00|MTVS|1665619200|581.681921|581.729524|580.440993|580.441576
2022-10-13 01:00:00|MTVS|1665622800|580.444742|580.444742|579.061345|579.09166
2022-10-13 02:00:00|MTVS|1665626400|579.090674|579.165896|575.255217|575.255217
2022-10-13 03:00:00|MTVS|1665630000|575.252854|575.252854|564.126458|564.126458
2022-10-13 04:00:00|MTVS|1665633600|564.12599|564.12599|562.150502|563.188688
2022-10-13 05:00:00|MTVS|1665637200|563.188755|563.265941|562.523126|562.527857
2022-10-13 06:00:00|MTVS|1665640800|562.526669|562.546704|561.766492|562.52511
2022-10-13 07:00:00|MTVS|1665644400|562.518303|563.343621|553.958456|553.958456
2022-10-13 08:00:00|MTVS|1665648000|553.950016|553.950016|541.440138|541.440832
2022-10-13 09:00:00|MTVS|1665651600|541.424471|541.424471|537.5006|539.077465
2022-10-13 10:00:00|MTVS|1665655200|539.076558|540.401659|538.269639|538.269639
2022-10-13 11:00:00|MTVS|1665658800|538.269118|538.269118|525.20553|525.261844
2022-10-13 12:00:00|MTVS|1665662400|525.261844|532.918183|523.672684|532.918183
2022-10-13 13:00:00|MTVS|1665666000|532.918185|536.878651|530.034088|530.289426
2022-10-13 14:00:00|MTVS|1665669600|530.294552|534.491625|528.406387|534.491625
2022-10-13 15:00:00|MTVS|1665673200|534.484178|540.107713|534.484178|540.107713
2022-10-13 16:00:00|MTVS|1665676800|540.107824|550.186705|540.076791|550.186705
2022-10-13 17:00:00|MTVS|1665680400|550.190133|555.822234|550.190133|555.754532
2022-10-13 18:00:00|MTVS|1665684000|555.7546|559.099477|555.7546|559.099477
2022-10-13 19:00:00|MTVS|1665687600|559.099491|561.484185|559.099491|561.484185
2022-10-13 20:00:00|MTVS|1665691200|561.545863|566.666305|561.545863|566.662635
2022-10-13 21:00:00|MTVS|1665694800|566.701847|568.094555|566.273456|568.083394
2022-10-13 22:00:00|MTVS|1665698400|568.084571|568.3673|567.547603|568.233829
2022-10-13 23:00:00|MTVS|1665702000|568.233847|568.681399|568.233847|568.313068
2022-10-14 00:00:00|MTVS|1665705600|568.313068|568.313068|564.859865|564.859865
2022-10-14 01:00:00|MTVS|1665709200|564.859434|564.859434|563.459066|563.628535
2022-10-14 02:00:00|MTVS|1665712800|563.627616|577.284164|563.627616|577.284164
2022-10-14 03:00:00|MTVS|1665716400|577.295775|582.353147|577.295775|582.100037
2022-10-14 04:00:00|MTVS|1665720000|582.100632|583.247814|582.093618|583.19257
2022-10-14 05:00:00|MTVS|1665723600|583.192344|583.251108|581.901981|581.926383
2022-10-14 06:00:00|MTVS|1665727200|581.926388|581.948296|579.801358|579.801961
2022-10-14 07:00:00|MTVS|1665730800|579.801961|579.845834|579.324996|579.324996
2022-10-14 08:00:00|MTVS|1665734400|579.323725|579.32389|575.685203|575.685203
2022-10-14 09:00:00|MTVS|1665738000|575.684543|575.684543|574.657501|574.81909
2022-10-14 10:00:00|MTVS|1665741600|574.81909|574.983269|574.162865|574.163643
2022-10-14 11:00:00|MTVS|1665745200|574.163297|575.936471|574.162404|575.901617
2022-10-14 12:00:00|MTVS|1665748800|575.901262|575.909415|573.910177|573.910177
2022-10-14 13:00:00|MTVS|1665752400|573.904645|574.054332|571.879367|574.054332
2022-10-14 14:00:00|MTVS|1665756000|574.080437|578.877852|574.080437|578.058934
2022-10-14 15:00:00|MTVS|1665759600|578.06175|578.06175|567.665874|567.665874
2022-10-14 16:00:00|MTVS|1665763200|567.368326|567.368326|565.184251|565.184251
2022-10-14 17:00:00|MTVS|1665766800|565.184225|565.184225|560.930661|560.931688
2022-10-14 18:00:00|MTVS|1665770400|560.93177|561.918321|560.804647|561.558489
2022-10-14 19:00:00|MTVS|1665774000|561.558482|561.668114|558.256773|558.256773
2022-10-14 20:00:00|MTVS|1665777600|558.256719|558.256719|557.226969|557.604926
2022-10-14 21:00:00|MTVS|1665781200|557.598599|557.598599|556.582397|556.612274
2022-10-14 22:00:00|MTVS|1665784800|556.612454|556.612454|552.408772|552.408772
2022-10-14 23:00:00|MTVS|1665788400|552.390244|552.390244|549.668362|550.160392
2022-10-15 00:00:00|MTVS|1665792000|550.164788|554.827883|550.164788|554.827883
2022-10-15 01:00:00|MTVS|1665795600|554.842578|556.179793|554.842578|555.890916
2022-10-15 02:00:00|MTVS|1665799200|555.897428|555.915981|554.838579|555.124919
2022-10-15 03:00:00|MTVS|1665802800|555.124536|555.632204|554.750848|555.632204
2022-10-15 04:00:00|MTVS|1665806400|555.63223|558.391972|555.63223|558.391972
2022-10-15 05:00:00|MTVS|1665810000|558.391972|560.358793|558.391972|560.34359
2022-10-15 06:00:00|MTVS|1665813600|560.34359|560.425124|560.135815|560.425124
2022-10-15 07:00:00|MTVS|1665817200|560.465025|561.476374|560.464607|560.796332
2022-10-15 08:00:00|MTVS|1665820800|560.812507|561.653932|560.800699|561.653869
2022-10-15 09:00:00|MTVS|1665824400|561.653869|561.806824|557.395234|557.395234
2022-10-15 10:00:00|MTVS|1665828000|557.395188|557.764356|556.341925|557.764356
2022-10-15 11:00:00|MTVS|1665831600|557.764431|559.262644|557.764431|559.262623
2022-10-15 12:00:00|MTVS|1665835200|559.262815|560.912908|559.262815|560.912908
2022-10-15 13:00:00|MTVS|1665838800|560.913118|562.877413|560.913118|562.877318
2022-10-15 14:00:00|MTVS|1665842400|562.877376|562.966058|561.976144|562.169245
2022-10-15 15:00:00|MTVS|1665846000|562.175151|565.120397|562.175151|565.101907
2022-10-15 16:00:00|MTVS|1665849600|565.101366|565.786174|565.027602|565.354359
2022-10-15 17:00:00|MTVS|1665853200|565.348881|566.924528|565.270876|566.864225
2022-10-15 18:00:00|MTVS|1665856800|566.86525|566.926569|565.881204|565.895724
2022-10-15 19:00:00|MTVS|1665860400|565.895492|565.897973|565.403093|565.50844
2022-10-15 20:00:00|MTVS|1665864000|565.527119|566.139678|565.179349|566.061799
2022-10-15 21:00:00|MTVS|1665867600|566.078887|566.298474|565.347566|565.347566
2022-10-15 22:00:00|MTVS|1665871200|565.347566|565.347566|562.756003|562.756003
2022-10-15 23:00:00|MTVS|1665874800|562.756002|562.756002|560.767546|560.777555
2022-10-16 00:00:00|MTVS|1665878400|560.777555|560.777555|558.34431|558.579482
2022-10-16 01:00:00|MTVS|1665882000|558.578519|560.470091|558.526372|560.470091
2022-10-16 02:00:00|MTVS|1665885600|560.481495|563.210279|560.481495|563.204844
2022-10-16 03:00:00|MTVS|1665889200|563.203924|563.594894|562.532009|562.532009
2022-10-16 04:00:00|MTVS|1665892800|562.531888|562.531888|561.64658|561.770392
2022-10-16 05:00:00|MTVS|1665896400|561.770181|564.831084|561.770181|564.831082
2022-10-16 06:00:00|MTVS|1665900000|564.831082|565.365956|564.83061|565.293429
2022-10-16 07:00:00|MTVS|1665903600|565.293442|565.887772|565.012611|565.090311
2022-10-16 08:00:00|MTVS|1665907200|565.091254|565.092264|564.078345|564.385985
2022-10-16 09:00:00|MTVS|1665910800|564.386575|567.596228|564.296444|567.596228
2022-10-16 10:00:00|MTVS|1665914400|567.596228|568.389737|566.539837|566.539837
2022-10-16 11:00:00|MTVS|1665918000|566.539837|566.539837|564.713038|564.713157
2022-10-16 12:00:00|MTVS|1665921600|564.713157|564.788747|563.994523|564.783748
2022-10-16 13:00:00|MTVS|1665925200|564.784261|565.272124|564.657935|564.657935
2022-10-16 14:00:00|MTVS|1665928800|564.657591|564.657591|563.905431|563.982865
2022-10-16 15:00:00|MTVS|1665932400|563.982888|564.052405|563.301141|563.301141
2022-10-16 16:00:00|MTVS|1665936000|563.300177|564.653226|563.242676|564.64934
2022-10-16 17:00:00|MTVS|1665939600|564.653299|564.752127|562.572779|562.572779
2022-10-16 18:00:00|MTVS|1665943200|562.572288|562.572288|561.919025|562.055729
2022-10-16 19:00:00|MTVS|1665946800|562.05567|562.05885|560.6597|560.6597
2022-10-16 20:00:00|MTVS|1665950400|560.654227|566.409867|560.545865|566.409867
2022-10-16 21:00:00|MTVS|1665954000|566.410494|570.21097|566.410494|570.130284
2022-10-16 22:00:00|MTVS|1665957600|570.130284|570.138244|565.26437|565.26437
2022-10-16 23:00:00|MTVS|1665961200|565.26437|565.978344|564.246537|565.978344
2022-10-17 00:00:00|MTVS|1665964800|565.978344|568.375392|565.978344|567.333497
2022-10-17 01:00:00|MTVS|1665968400|567.332233|567.387876|565.150953|565.150953
2022-10-17 02:00:00|MTVS|1665972000|565.15081|565.15081|563.568185|563.568185
2022-10-17 03:00:00|MTVS|1665975600|563.553484|563.553484|562.985959|563.267573
2022-10-17 04:00:00|MTVS|1665979200|563.267574|563.583638|562.94355|563.032919
2022-10-17 05:00:00|MTVS|1665982800|563.032918|564.190535|562.840253|564.190535
2022-10-17 06:00:00|MTVS|1665986400|564.190546|566.539916|564.190546|566.539916
2022-10-17 07:00:00|MTVS|1665990000|566.539916|568.588591|566.539916|568.284339
2022-10-17 08:00:00|MTVS|1665993600|568.283867|568.291138|566.753544|567.373135
2022-10-17 09:00:00|MTVS|1665997200|567.374543|568.123997|567.152416|567.152416
2022-10-17 10:00:00|MTVS|1666000800|567.152416|568.393455|566.788899|568.331908
2022-10-17 11:00:00|MTVS|1666004400|568.33258|568.747558|567.364653|568.721169
2022-10-17 12:00:00|MTVS|1666008000|568.721396|569.67447|568.721396|569.133303
2022-10-17 13:00:00|MTVS|1666011600|569.133312|569.221691|568.136783|569.221691
2022-10-17 14:00:00|MTVS|1666015200|569.222479|573.578347|569.221862|573.578347
2022-10-17 15:00:00|MTVS|1666018800|573.58168|574.306843|572.708357|572.708357
2022-10-17 16:00:00|MTVS|1666022400|572.708342|572.708342|570.073694|570.483928
2022-10-17 17:00:00|MTVS|1666026000|570.483933|571.469261|570.483933|571.263639
2022-10-17 18:00:00|MTVS|1666029600|571.263576|571.263576|570.575759|570.615942
2022-10-17 19:00:00|MTVS|1666033200|570.615938|570.678886|568.271842|568.271842
2022-10-17 20:00:00|MTVS|1666036800|568.271792|568.863776|567.791384|568.863776
2022-10-17 21:00:00|MTVS|1666040400|568.864027|570.549304|568.864027|570.5493
2022-10-17 22:00:00|MTVS|1666044000|570.549336|571.046648|570.549336|570.683697
2022-10-17 23:00:00|MTVS|1666047600|570.68302|573.243237|570.570658|573.243237
2022-10-18 00:00:00|MTVS|1666051200|573.25804|574.406526|573.25804|574.406133
2022-10-18 01:00:00|MTVS|1666054800|574.406627|578.280853|574.406627|578.280853
2022-10-18 02:00:00|MTVS|1666058400|578.280853|579.019857|572.789007|572.789007
2022-10-18 03:00:00|MTVS|1666062000|572.788926|572.788926|570.601346|571.460074
2022-10-18 04:00:00|MTVS|1666065600|571.460145|573.347312|571.460145|573.347312
2022-10-18 05:00:00|MTVS|1666069200|573.347312|575.975406|573.347312|575.932803
2022-10-18 06:00:00|MTVS|1666072800|575.933689|576.084754|574.869593|574.869593
2022-10-18 07:00:00|MTVS|1666076400|574.854242|576.843933|574.521565|576.8421
2022-10-18 08:00:00|MTVS|1666080000|576.842974|577.436615|576.168031|576.280073
2022-10-18 09:00:00|MTVS|1666083600|576.280054|576.33931|573.337742|573.337742
2022-10-18 10:00:00|MTVS|1666087200|573.337483|573.337483|565.865982|565.865982
2022-10-18 11:00:00|MTVS|1666090800|565.866365|566.462139|565.358002|566.375036
2022-10-18 12:00:00|MTVS|1666094400|566.374219|566.827035|566.355559|566.827035
2022-10-18 13:00:00|MTVS|1666098000|566.827969|568.064663|566.827969|568.064663
2022-10-18 14:00:00|MTVS|1666101600|568.064663|568.320671|564.810044|564.810044
2022-10-18 15:00:00|MTVS|1666105200|564.805247|564.805247|558.434298|558.434298
2022-10-18 16:00:00|MTVS|1666108800|558.431381|558.633329|557.51136|558.320562
2022-10-18 17:00:00|MTVS|1666112400|558.320535|559.239562|558.080234|559.193617
2022-10-18 18:00:00|MTVS|1666116000|559.193131|559.19839|558.435223|558.772968
2022-10-18 19:00:00|MTVS|1666119600|558.771836|559.604428|553.872746|553.872746
2022-10-18 20:00:00|MTVS|1666123200|553.87032|553.87032|550.849563|552.05635
2022-10-18 21:00:00|MTVS|1666126800|552.056654|559.578625|552.056654|559.578625
2022-10-18 22:00:00|MTVS|1666130400|559.579522|561.010574|559.579522|559.649292
2022-10-18 23:00:00|MTVS|1666134000|559.646224|559.646224|558.450458|558.85811
2022-10-19 00:00:00|MTVS|1666137600|558.858153|560.459818|558.858153|560.30262
2022-10-19 01:00:00|MTVS|1666141200|560.302683|560.454738|558.552103|558.552103
2022-10-19 02:00:00|MTVS|1666144800|558.550916|558.550916|556.709688|557.323715
2022-10-19 03:00:00|MTVS|1666148400|557.323715|557.77024|554.617806|554.621717
2022-10-19 04:00:00|MTVS|1666152000|554.621679|555.105454|554.146896|555.104768
2022-10-19 05:00:00|MTVS|1666155600|555.104645|555.270981|554.013483|554.013483
2022-10-19 06:00:00|MTVS|1666159200|554.013098|554.013098|552.937789|552.967163
2022-10-19 07:00:00|MTVS|1666162800|552.967147|552.967147|549.565221|549.565221
2022-10-19 08:00:00|MTVS|1666166400|549.563627|549.563627|548.63139|549.32779
2022-10-19 09:00:00|MTVS|1666170000|549.329544|549.52553|547.563467|547.565367
2022-10-19 10:00:00|MTVS|1666173600|547.571101|549.335235|547.363572|549.334693
2022-10-19 11:00:00|MTVS|1666177200|549.341408|549.531864|548.463683|548.463683
2022-10-19 12:00:00|MTVS|1666180800|548.463683|548.463683|545.183583|545.183924
2022-10-19 13:00:00|MTVS|1666184400|545.182752|545.220786|544.787779|544.990883
2022-10-19 14:00:00|MTVS|1666188000|544.990883|546.255764|544.958902|545.349738
2022-10-19 15:00:00|MTVS|1666191600|545.349442|546.410197|545.095064|546.409307
2022-10-19 16:00:00|MTVS|1666195200|546.409334|547.924096|546.409334|547.924096
2022-10-19 17:00:00|MTVS|1666198800|547.924147|549.114716|547.924147|548.548881
2022-10-19 18:00:00|MTVS|1666202400|548.548838|548.548838|546.045567|546.135072
2022-10-19 19:00:00|MTVS|1666206000|546.135769|547.661089|546.135725|547.658948
2022-10-19 20:00:00|MTVS|1666209600|547.659014|548.006431|547.551736|548.006431
2022-10-19 21:00:00|MTVS|1666213200|548.00646|548.74482|548.00646|548.614676
2022-10-19 22:00:00|MTVS|1666216800|548.614679|549.247233|548.291323|548.512454
2022-10-19 23:00:00|MTVS|1666220400|548.512452|548.513045|539.328663|539.328663
2022-10-20 00:00:00|MTVS|1666224000|539.328663|539.328663|534.587168|534.587168
2022-10-20 01:00:00|MTVS|1666227600|534.583731|534.583731|529.630341|529.630341
2022-10-20 02:00:00|MTVS|1666231200|529.605763|529.605763|527.655611|529.248109
2022-10-20 03:00:00|MTVS|1666234800|529.25019|530.893941|529.25019|530.893941
2022-10-20 04:00:00|MTVS|1666238400|530.894392|531.287895|530.728457|530.97591
2022-10-20 05:00:00|MTVS|1666242000|530.974967|535.172297|530.885601|535.172297
2022-10-20 06:00:00|MTVS|1666245600|535.218275|538.141825|535.218275|538.055852
2022-10-20 07:00:00|MTVS|1666249200|538.071925|538.277911|537.399318|537.399318
2022-10-20 08:00:00|MTVS|1666252800|537.394786|538.379333|537.283582|538.375067
2022-10-20 09:00:00|MTVS|1666256400|538.374776|538.515114|537.774639|537.774639
2022-10-20 10:00:00|MTVS|1666260000|537.774639|537.774639|536.796666|537.018177
2022-10-20 11:00:00|MTVS|1666263600|537.018177|538.507919|537.018177|538.357847
2022-10-20 12:00:00|MTVS|1666267200|538.357847|540.086973|538.330639|539.875654
2022-10-20 13:00:00|MTVS|1666270800|539.875584|540.100031|539.013649|539.013649
2022-10-20 14:00:00|MTVS|1666274400|539.013558|539.013558|537.524561|538.258128
2022-10-20 15:00:00|MTVS|1666278000|538.258622|542.000025|538.258622|541.904587
2022-10-20 16:00:00|MTVS|1666281600|541.905411|542.143574|540.802924|540.802924
2022-10-20 17:00:00|MTVS|1666285200|540.802815|540.802815|536.633076|536.633076
2022-10-20 18:00:00|MTVS|1666288800|536.633076|536.633076|534.079023|534.079023
2022-10-20 19:00:00|MTVS|1666292400|534.078323|534.078323|524.653006|524.670691
2022-10-20 20:00:00|MTVS|1666296000|524.670329|526.396112|524.062384|526.326616
2022-10-20 21:00:00|MTVS|1666299600|526.32265|526.32265|522.952061|522.952061
2022-10-20 22:00:00|MTVS|1666303200|522.948918|522.948918|521.653726|522.671525
2022-10-20 23:00:00|MTVS|1666306800|522.671148|524.228471|522.549916|522.561772
2022-10-21 00:00:00|MTVS|1666310400|522.561772|522.561772|521.298938|522.40224
2022-10-21 01:00:00|MTVS|1666314000|522.411441|522.422718|515.802752|515.836287
2022-10-21 02:00:00|MTVS|1666317600|515.818728|517.566253|514.869334|517.544782
2022-10-21 03:00:00|MTVS|1666321200|517.547907|519.952403|517.36644|519.952403
2022-10-21 04:00:00|MTVS|1666324800|519.959116|520.725714|519.959116|520.27938
2022-10-21 05:00:00|MTVS|1666328400|520.27938|520.27977|518.361757|518.361757
2022-10-21 06:00:00|MTVS|1666332000|518.361745|518.361745|517.527591|517.822214
2022-10-21 07:00:00|MTVS|1666335600|517.822457|518.068256|517.258557|517.258557
2022-10-21 08:00:00|MTVS|1666339200|517.25814|517.25814|515.146116|515.146138
2022-10-21 09:00:00|MTVS|1666342800|515.143337|515.304495|506.358309|506.362726
2022-10-21 10:00:00|MTVS|1666346400|506.356671|506.606891|504.926099|506.545981
2022-10-21 11:00:00|MTVS|1666350000|506.550319|508.089632|506.550319|507.12218
2022-10-21 12:00:00|MTVS|1666353600|507.122094|507.151631|506.236767|506.266773
2022-10-21 13:00:00|MTVS|1666357200|506.266549|506.266549|501.846205|503.45379
2022-10-21 14:00:00|MTVS|1666360800|503.457404|512.702596|503.457404|512.702596
2022-10-21 15:00:00|MTVS|1666364400|512.703284|515.025345|512.391932|514.893809
2022-10-21 16:00:00|MTVS|1666368000|514.893418|515.404859|513.38407|515.404859
2022-10-21 17:00:00|MTVS|1666371600|515.410014|527.085177|515.410014|527.085177
2022-10-21 18:00:00|MTVS|1666375200|527.085335|530.797492|527.085335|530.797492
2022-10-21 19:00:00|MTVS|1666378800|530.798486|532.500533|530.796252|532.300406
2022-10-21 20:00:00|MTVS|1666382400|532.300942|534.481468|532.155647|534.481468
2022-10-21 21:00:00|MTVS|1666386000|534.481455|535.539706|534.481455|535.537945
2022-10-21 22:00:00|MTVS|1666389600|535.538822|535.55553|533.656505|533.656505
2022-10-21 23:00:00|MTVS|1666393200|533.655149|534.296165|533.454524|534.296165
2022-10-22 00:00:00|MTVS|1666396800|534.296103|534.494389|533.925369|533.925369
2022-10-22 01:00:00|MTVS|1666400400|533.925248|536.507308|533.41115|536.507308
2022-10-22 02:00:00|MTVS|1666404000|536.507246|537.001882|533.34331|533.34331
2022-10-22 03:00:00|MTVS|1666407600|533.343278|533.343278|530.056028|530.056028
2022-10-22 04:00:00|MTVS|1666411200|530.049645|530.049645|527.541786|527.684984
2022-10-22 05:00:00|MTVS|1666414800|527.686538|528.621124|527.682712|528.483962
2022-10-22 06:00:00|MTVS|1666418400|528.486456|528.486457|527.31242|527.337824
2022-10-22 07:00:00|MTVS|1666422000|527.337824|530.152491|527.333893|530.152206
2022-10-22 08:00:00|MTVS|1666425600|530.152236|530.538236|529.432577|529.481541
2022-10-22 09:00:00|MTVS|1666429200|529.481718|531.761385|529.481718|531.761385
2022-10-22 10:00:00|MTVS|1666432800|531.761398|531.767267|531.033454|531.113541
2022-10-22 11:00:00|MTVS|1666436400|531.112929|532.056887|530.990624|532.056887
2022-10-22 12:00:00|MTVS|1666440000|532.057872|533.609245|532.057872|533.609245
2022-10-22 13:00:00|MTVS|1666443600|533.609213|533.784761|533.350656|533.458549
2022-10-22 14:00:00|MTVS|1666447200|533.458485|535.172453|533.057033|534.760006
2022-10-22 15:00:00|MTVS|1666450800|534.760061|534.813759|533.782931|534.068401
2022-10-22 16:00:00|MTVS|1666454400|534.069143|536.148862|534.069143|535.97649
2022-10-22 17:00:00|MTVS|1666458000|535.976325|535.976325|533.024407|533.024407
2022-10-22 18:00:00|MTVS|1666461600|533.02435|533.02435|531.656221|531.656221
2022-10-22 19:00:00|MTVS|1666465200|531.656118|531.656118|530.611594|530.79113
2022-10-22 20:00:00|MTVS|1666468800|530.491432|531.314853|530.48041|530.823289
2022-10-22 21:00:00|MTVS|1666472400|530.918138|532.036569|530.683543|532.036569
2022-10-22 22:00:00|MTVS|1666476000|532.03691|533.146172|532.03691|532.961381
2022-10-22 23:00:00|MTVS|1666479600|532.961372|532.961372|531.935899|531.9359
2022-10-23 00:00:00|MTVS|1666483200|531.935495|532.171118|531.699733|532.15194
2022-10-23 01:00:00|MTVS|1666486800|532.154507|533.063144|532.154507|532.762243
2022-10-23 02:00:00|MTVS|1666490400|532.756128|532.760116|529.403828|529.403828
2022-10-23 03:00:00|MTVS|1666494000|529.401229|533.114323|528.920735|533.081487
2022-10-23 04:00:00|MTVS|1666497600|533.12397|534.070109|533.12025|533.563433
2022-10-23 05:00:00|MTVS|1666501200|533.567463|533.596831|533.102528|533.102529
2022-10-23 06:00:00|MTVS|1666504800|533.08077|533.08077|531.961992|532.069663
2022-10-23 07:00:00|MTVS|1666508400|532.07914|532.364141|532.057525|532.282047
2022-10-23 08:00:00|MTVS|1666512000|532.282133|532.867454|531.859481|532.86198
2022-10-23 09:00:00|MTVS|1666515600|532.86198|532.892401|532.502698|532.892401
2022-10-23 10:00:00|MTVS|1666519200|532.899022|533.706508|532.899022|533.175809
2022-10-23 11:00:00|MTVS|1666522800|533.173043|533.173043|531.205546|531.205546
2022-10-23 12:00:00|MTVS|1666526400|531.205546|531.246516|527.049966|527.050208
2022-10-23 13:00:00|MTVS|1666530000|527.050208|527.050208|526.3299|526.888351
2022-10-23 14:00:00|MTVS|1666533600|526.948685|529.320683|526.948685|529.196776
2022-10-23 15:00:00|MTVS|1666537200|529.19356|529.364637|529.149223|529.284669
2022-10-23 16:00:00|MTVS|1666540800|529.284237|529.377731|528.872377|529.377731
2022-10-23 17:00:00|MTVS|1666544400|529.387185|529.715232|529.348448|529.642714
2022-10-23 18:00:00|MTVS|1666548000|529.627828|533.941074|529.478114|533.941074
2022-10-23 19:00:00|MTVS|1666551600|533.962497|538.279851|533.962497|538.279771
2022-10-23 20:00:00|MTVS|1666555200|538.289006|539.71474|536.486006|539.71474
2022-10-23 21:00:00|MTVS|1666558800|539.715526|541.626284|539.715526|540.22045
2022-10-23 22:00:00|MTVS|1666562400|540.22045|540.980346|539.948747|540.953943
2022-10-23 23:00:00|MTVS|1666566000|540.953943|545.164197|540.953943|545.135234
2022-10-24 00:00:00|MTVS|1666569600|545.136031|545.817799|544.556835|544.592375
2022-10-24 01:00:00|MTVS|1666573200|544.592417|545.440691|544.58408|545.422742
2022-10-24 02:00:00|MTVS|1666576800|545.422766|545.438968|540.169147|540.169147
2022-10-24 03:00:00|MTVS|1666580400|540.168918|540.168918|536.563317|536.563317
2022-10-24 04:00:00|MTVS|1666584000|536.560376|536.560376|533.038313|533.038313
2022-10-24 05:00:00|MTVS|1666587600|533.037812|533.037812|531.269704|531.838312
2022-10-24 06:00:00|MTVS|1666591200|531.841772|533.183908|531.841772|532.520181
2022-10-24 07:00:00|MTVS|1666594800|532.51552|532.51552|531.777382|532.005767
2022-10-24 08:00:00|MTVS|1666598400|532.005173|532.166273|529.200468|529.200582
2022-10-24 09:00:00|MTVS|1666602000|529.349657|529.710055|528.858537|529.669229
2022-10-24 10:00:00|MTVS|1666605600|529.533885|529.914188|528.794636|529.914188
2022-10-24 11:00:00|MTVS|1666609200|529.900358|532.406589|529.900358|532.310032
2022-10-24 12:00:00|MTVS|1666612800|532.310221|533.591178|532.310221|533.591178
2022-10-24 13:00:00|MTVS|1666616400|533.569736|533.943894|532.643258|532.643258
2022-10-24 14:00:00|MTVS|1666620000|532.640832|532.640832|530.811795|531.253027
2022-10-24 15:00:00|MTVS|1666623600|531.252766|531.254236|524.470835|524.477901
2022-10-24 16:00:00|MTVS|1666627200|524.477928|526.096104|523.868725|526.067204
2022-10-24 17:00:00|MTVS|1666630800|526.068249|527.090297|526.068249|526.958038
2022-10-24 18:00:00|MTVS|1666634400|526.956992|526.956992|526.275935|526.502519
2022-10-24 19:00:00|MTVS|1666638000|526.50329|527.733177|526.50306|527.732416
2022-10-24 20:00:00|MTVS|1666641600|527.733903|528.316903|527.733863|528.128346
2022-10-24 21:00:00|MTVS|1666645200|528.128408|528.134606|527.316616|527.575357
2022-10-24 22:00:00|MTVS|1666648800|527.57548|527.701927|526.123263|526.123263
2022-10-24 23:00:00|MTVS|1666652400|526.123128|526.123128|523.931055|524.037188
2022-10-25 00:00:00|MTVS|1666656000|524.040121|525.949837|524.040121|525.505711
2022-10-25 01:00:00|MTVS|1666659600|525.503894|532.050073|525.193591|532.050073
2022-10-25 02:00:00|MTVS|1666663200|532.056244|532.230758|529.561714|529.718252
2022-10-25 03:00:00|MTVS|1666666800|529.729022|532.52506|529.728634|532.52506
2022-10-25 04:00:00|MTVS|1666670400|532.52535|534.934125|532.52535|534.934125
2022-10-25 05:00:00|MTVS|1666674000|534.938739|537.712049|534.938739|537.458659
2022-10-25 06:00:00|MTVS|1666677600|537.458679|537.458747|535.104922|535.14123
2022-10-25 07:00:00|MTVS|1666681200|535.138746|535.670087|534.948367|535.345663
2022-10-25 08:00:00|MTVS|1666684800|535.345663|535.345663|534.185457|534.185457
2022-10-25 09:00:00|MTVS|1666688400|534.178076|534.329747|532.251649|532.251649
2022-10-25 10:00:00|MTVS|1666692000|532.250514|532.250514|529.918064|530.504301
2022-10-25 11:00:00|MTVS|1666695600|530.50639|531.231763|530.432844|531.166251
2022-10-25 12:00:00|MTVS|1666699200|531.166479|532.021636|531.166479|532.013926
2022-10-25 13:00:00|MTVS|1666702800|532.013926|532.939832|531.976626|532.846537
2022-10-25 14:00:00|MTVS|1666706400|532.846537|537.672074|532.846537|537.672074
2022-10-25 15:00:00|MTVS|1666710000|537.702529|543.221815|537.702529|543.221815
2022-10-25 16:00:00|MTVS|1666713600|543.225418|547.598204|543.225091|547.573588
2022-10-25 17:00:00|MTVS|1666717200|547.568111|551.712533|547.568111|551.70675
2022-10-25 18:00:00|MTVS|1666720800|551.709166|559.751728|551.709166|559.751728
2022-10-25 19:00:00|MTVS|1666724400|559.753335|560.909483|558.466583|560.895533
2022-10-25 20:00:00|MTVS|1666728000|560.894758|561.148152|559.166362|559.166362
2022-10-25 21:00:00|MTVS|1666731600|559.167539|559.167539|551.371502|551.371502
2022-10-25 22:00:00|MTVS|1666735200|551.371569|551.371569|549.337965|549.800076
2022-10-25 23:00:00|MTVS|1666738800|549.805411|550.441928|548.961441|548.961441
2022-10-26 00:00:00|MTVS|1666742400|548.947029|550.468432|548.483373|550.468432
2022-10-26 01:00:00|MTVS|1666746000|550.468432|551.455098|550.468432|550.770016
2022-10-26 02:00:00|MTVS|1666749600|550.77148|550.773342|549.587551|550.440854
2022-10-26 03:00:00|MTVS|1666753200|550.438127|552.039087|550.312026|551.986637
2022-10-26 04:00:00|MTVS|1666756800|551.986637|554.033984|551.986637|554.033982
2022-10-26 05:00:00|MTVS|1666760400|554.033982|556.936158|554.033982|556.935099
2022-10-26 06:00:00|MTVS|1666764000|556.935132|558.601038|556.935132|556.991045
2022-10-26 07:00:00|MTVS|1666767600|556.990882|557.450789|556.045109|557.449406
2022-10-26 08:00:00|MTVS|1666771200|557.45384|560.232578|557.45384|559.822387
2022-10-26 09:00:00|MTVS|1666774800|559.820274|560.80787|558.48806|560.80785
2022-10-26 10:00:00|MTVS|1666778400|560.80785|562.055286|560.633697|560.633759
2022-10-26 11:00:00|MTVS|1666782000|560.63378|560.63378|559.134333|559.542688
2022-10-26 12:00:00|MTVS|1666785600|559.542688|560.838693|559.542688|560.041327
2022-10-26 13:00:00|MTVS|1666789200|560.03117|560.03117|552.58997|552.605689
2022-10-26 14:00:00|MTVS|1666792800|552.604483|552.604483|550.697898|551.778834
2022-10-26 15:00:00|MTVS|1666796400|551.778841|558.075256|551.778841|558.07161
2022-10-26 16:00:00|MTVS|1666800000|558.114043|559.138485|558.114043|559.138485
2022-10-26 17:00:00|MTVS|1666803600|559.139937|560.308922|556.840872|556.840872
2022-10-26 18:00:00|MTVS|1666807200|556.839435|556.839435|555.261246|555.704475
2022-10-26 19:00:00|MTVS|1666810800|555.704351|557.878815|555.704351|557.137647
2022-10-26 20:00:00|MTVS|1666814400|557.137462|557.137462|554.564476|554.71417
2022-10-26 21:00:00|MTVS|1666818000|554.716101|557.204787|554.716101|557.204787
2022-10-26 22:00:00|MTVS|1666821600|557.212102|557.97317|556.817852|557.845015
2022-10-26 23:00:00|MTVS|1666825200|557.842453|557.97455|557.372845|557.382514
2022-10-27 00:00:00|MTVS|1666828800|557.382426|557.950552|557.303065|557.344446
2022-10-27 01:00:00|MTVS|1666832400|557.342095|560.996022|557.276786|560.996022
2022-10-27 02:00:00|MTVS|1666836000|561.00207|565.672132|561.00207|565.620443
2022-10-27 03:00:00|MTVS|1666839600|565.619929|565.66241|562.055891|562.055891
2022-10-27 04:00:00|MTVS|1666843200|562.052021|563.033416|560.975124|563.033416
2022-10-27 05:00:00|MTVS|1666846800|563.039892|566.906698|563.039892|566.906698
2022-10-27 06:00:00|MTVS|1666850400|566.907531|572.081868|566.826189|572.081868
2022-10-27 07:00:00|MTVS|1666854000|572.082602|581.094|572.082602|581.078048
2022-10-27 08:00:00|MTVS|1666857600|581.079061|582.077196|573.661676|573.661676
2022-10-27 09:00:00|MTVS|1666861200|573.661664|573.661664|570.821507|571.854201
2022-10-27 10:00:00|MTVS|1666864800|571.854107|571.879876|566.748218|566.748218
2022-10-27 11:00:00|MTVS|1666868400|566.748182|566.748182|564.10902|564.10902
2022-10-27 12:00:00|MTVS|1666872000|564.105663|566.326577|564.038564|566.282304
2022-10-27 13:00:00|MTVS|1666875600|566.282307|566.578276|564.447109|566.005879
2022-10-27 14:00:00|MTVS|1666879200|566.007994|569.18775|566.007994|566.289949
2022-10-27 15:00:00|MTVS|1666882800|566.28313|566.28313|561.541973|563.258866
2022-10-27 16:00:00|MTVS|1666886400|563.269424|563.854228|561.994313|561.994313
2022-10-27 17:00:00|MTVS|1666890000|561.9937|561.995456|559.241137|559.259586
2022-10-27 18:00:00|MTVS|1666893600|559.259658|560.759242|558.91856|560.759242
2022-10-27 19:00:00|MTVS|1666897200|560.759057|561.095278|560.473183|560.553452
2022-10-27 20:00:00|MTVS|1666900800|560.554563|564.203575|560.554563|564.203575
2022-10-27 21:00:00|MTVS|1666904400|564.210409|564.250764|551.463179|551.466937
2022-10-27 22:00:00|MTVS|1666908000|551.454359|552.25691|549.91695|550.44983
2022-10-27 23:00:00|MTVS|1666911600|550.44983|550.982917|548.881275|548.945103
2022-10-28 00:00:00|MTVS|1666915200|548.945062|548.945062|547.519|548.352496
2022-10-28 01:00:00|MTVS|1666918800|548.352496|549.007716|547.634084|548.282297
2022-10-28 02:00:00|MTVS|1666922400|548.29202|553.511223|548.29202|553.511223
2022-10-28 03:00:00|MTVS|1666926000|553.522273|553.870009|547.515408|547.515408
2022-10-28 04:00:00|MTVS|1666929600|547.515408|548.000198|546.963981|548.000198
2022-10-28 05:00:00|MTVS|1666933200|548.000198|550.036931|548.000198|550.036931
2022-10-28 06:00:00|MTVS|1666936800|550.035131|550.233128|547.255368|547.507375
2022-10-28 07:00:00|MTVS|1666940400|547.49815|549.108602|547.457101|548.946256
2022-10-28 08:00:00|MTVS|1666944000|548.946256|548.946256|542.573856|542.574002
2022-10-28 09:00:00|MTVS|1666947600|542.475334|543.214462|541.734171|543.214462
2022-10-28 10:00:00|MTVS|1666951200|543.214517|546.136707|543.214517|546.079004
2022-10-28 11:00:00|MTVS|1666954800|546.079616|546.611927|545.867989|545.867989
2022-10-28 12:00:00|MTVS|1666958400|545.867473|545.867473|543.912262|544.299666
2022-10-28 13:00:00|MTVS|1666962000|544.299666|544.414807|542.006712|542.835795
2022-10-28 14:00:00|MTVS|1666965600|542.835829|551.498898|542.83443|551.498898
2022-10-28 15:00:00|MTVS|1666969200|551.498114|553.588305|551.498114|553.588305
2022-10-28 16:00:00|MTVS|1666972800|553.591694|555.093363|553.591694|553.957743
2022-10-28 17:00:00|MTVS|1666976400|553.958931|563.534744|553.958739|563.534744
2022-10-28 18:00:00|MTVS|1666980000|563.54417|571.730462|563.54417|571.550857
2022-10-28 19:00:00|MTVS|1666983600|571.550763|571.558467|567.1672|567.1672
2022-10-28 20:00:00|MTVS|1666987200|567.167213|568.781047|566.910289|568.781047
2022-10-28 21:00:00|MTVS|1666990800|568.782614|572.253257|568.782614|571.935343
2022-10-28 22:00:00|MTVS|1666994400|571.935431|572.82052|571.935431|572.370751
2022-10-28 23:00:00|MTVS|1666998000|572.366439|572.393923|571.404912|571.938207
2022-10-29 00:00:00|MTVS|1667001600|571.942914|572.199383|571.043923|571.043923
2022-10-29 01:00:00|MTVS|1667005200|571.043223|578.561654|570.688803|578.561654
2022-10-29 02:00:00|MTVS|1667008800|578.563993|580.14084|578.275194|578.275194
2022-10-29 03:00:00|MTVS|1667012400|578.274611|578.274643|577.08599|577.289191
2022-10-29 04:00:00|MTVS|1667016000|577.289372|581.059952|577.289372|581.055812
2022-10-29 05:00:00|MTVS|1667019600|581.055812|581.693338|579.513372|579.513372
2022-10-29 06:00:00|MTVS|1667023200|579.509353|579.509353|578.106056|578.406389
2022-10-29 07:00:00|MTVS|1667026800|578.399787|578.739839|578.358314|578.674719
2022-10-29 08:00:00|MTVS|1667030400|578.674683|580.063396|578.157103|580.063396
2022-10-29 09:00:00|MTVS|1667034000|580.065973|585.477579|580.065973|585.469646
2022-10-29 10:00:00|MTVS|1667037600|585.470013|585.911644|584.982563|585.091509
2022-10-29 11:00:00|MTVS|1667041200|585.091248|585.502432|581.856184|581.856184
2022-10-29 12:00:00|MTVS|1667044800|581.856063|581.856063|574.812345|574.812345
2022-10-29 13:00:00|MTVS|1667048400|574.812345|576.004428|574.375642|576.004428
2022-10-29 14:00:00|MTVS|1667052000|576.004428|576.652333|573.252063|573.263204
2022-10-29 15:00:00|MTVS|1667055600|573.16305|574.352201|572.840309|574.27084
2022-10-29 16:00:00|MTVS|1667059200|574.251023|576.683006|573.849256|576.683006
2022-10-29 17:00:00|MTVS|1667062800|576.769504|585.355711|576.769504|585.352293
2022-10-29 18:00:00|MTVS|1667066400|585.352323|588.367915|585.352323|586.607925
2022-10-29 19:00:00|MTVS|1667070000|586.532124|586.532124|578.708564|578.782553
2022-10-29 20:00:00|MTVS|1667073600|578.805041|579.291171|576.94639|576.947238
2022-10-29 21:00:00|MTVS|1667077200|576.946786|578.939888|576.718575|578.932778
2022-10-29 22:00:00|MTVS|1667080800|578.932813|579.807805|578.908036|579.548173
2022-10-29 23:00:00|MTVS|1667084400|579.501391|579.502651|574.539178|574.539178
2022-10-30 00:00:00|MTVS|1667088000|574.530327|574.530327|572.232499|573.730049
2022-10-30 01:00:00|MTVS|1667091600|573.734702|576.02446|573.734702|574.485518
2022-10-30 02:00:00|MTVS|1667095200|574.481956|574.481956|572.957896|574.296259
2022-10-30 03:00:00|MTVS|1667098800|574.296759|577.736957|574.296759|577.736525
2022-10-30 04:00:00|MTVS|1667102400|577.736525|579.546559|577.724482|579.546559
2022-10-30 05:00:00|MTVS|1667106000|579.552242|579.649462|578.127097|578.127097
2022-10-30 06:00:00|MTVS|1667109600|578.127097|583.972181|577.672991|583.840004
2022-10-30 07:00:00|MTVS|1667113200|583.840913|584.305429|582.639109|583.074671
2022-10-30 08:00:00|MTVS|1667116800|583.08512|603.104866|583.085026|603.104866
2022-10-30 09:00:00|MTVS|1667120400|603.182248|618.550386|603.182248|618.179222
2022-10-30 10:00:00|MTVS|1667124000|618.14171|618.14171|606.620498|611.654057
2022-10-30 11:00:00|MTVS|1667127600|611.654793|611.65782|605.838956|609.770212
2022-10-30 12:00:00|MTVS|1667131200|609.772133|611.626743|609.586192|609.610325
2022-10-30 13:00:00|MTVS|1667134800|609.60692|609.607712|605.148397|605.365718
2022-10-30 14:00:00|MTVS|1667138400|605.369669|608.68609|605.308958|605.5636
2022-10-30 15:00:00|MTVS|1667142000|605.561843|605.561843|597.36522|597.36522
2022-10-30 16:00:00|MTVS|1667145600|597.364775|597.463942|592.902948|592.902948
2022-10-30 17:00:00|MTVS|1667149200|592.901188|592.901188|586.564388|586.566446
2022-10-30 18:00:00|MTVS|1667152800|586.566391|586.656353|584.17549|585.47849
2022-10-30 19:00:00|MTVS|1667156400|585.483385|588.633329|585.483385|588.633329
2022-10-30 20:00:00|MTVS|1667160000|588.633361|589.99619|588.632023|589.873352
2022-10-30 21:00:00|MTVS|1667163600|589.873662|589.873986|588.675902|588.675902
2022-10-30 22:00:00|MTVS|1667167200|588.671833|589.593378|588.600711|589.471984
2022-10-30 23:00:00|MTVS|1667170800|589.472454|589.483287|578.535203|578.543133
2022-10-31 00:00:00|MTVS|1667174400|578.543057|582.063128|577.464215|582.047691
2022-10-31 01:00:00|MTVS|1667178000|582.047691|585.209696|582.047691|583.009747
2022-10-31 02:00:00|MTVS|1667181600|583.009747|583.010098|580.615646|581.670763
2022-10-31 03:00:00|MTVS|1667185200|581.667488|582.062948|577.897315|577.897315
2022-10-31 04:00:00|MTVS|1667188800|577.887333|587.68939|577.047031|587.68939
2022-10-31 05:00:00|MTVS|1667192400|587.709018|593.052271|587.709018|592.980522
2022-10-31 06:00:00|MTVS|1667196000|592.977716|592.977716|589.312594|589.312594
2022-10-31 07:00:00|MTVS|1667199600|589.294741|589.294741|581.131082|581.162529
2022-10-31 08:00:00|MTVS|1667203200|581.163681|583.290579|580.646567|583.290579
2022-10-31 09:00:00|MTVS|1667206800|583.289132|583.395872|578.735356|578.735356
2022-10-31 10:00:00|MTVS|1667210400|578.735372|586.169996|577.817084|586.169996
2022-10-31 11:00:00|MTVS|1667214000|586.170205|590.739406|586.170205|590.719372
2022-10-31 12:00:00|MTVS|1667217600|590.719375|592.012753|590.622254|591.516853
2022-10-31 13:00:00|MTVS|1667221200|591.517191|591.519382|587.997882|587.99802
2022-10-31 14:00:00|MTVS|1667224800|587.994559|589.593786|583.816368|583.816368
2022-10-31 15:00:00|MTVS|1667228400|583.620934|583.620934|575.058968|575.409268
2022-10-31 16:00:00|MTVS|1667232000|575.509099|578.572222|575.509099|578.566921
2022-10-31 17:00:00|MTVS|1667235600|578.567735|578.967338|577.199039|578.047808
2022-10-31 18:00:00|MTVS|1667239200|578.063413|581.194501|578.063413|581.188085
2022-10-31 19:00:00|MTVS|1667242800|581.186594|581.820298|580.739468|581.789765
2022-10-31 20:00:00|MTVS|1667246400|581.790174|581.822898|579.132005|579.132005
2022-10-31 21:00:00|MTVS|1667250000|579.128953|580.841985|578.789264|580.839066
2022-10-31 22:00:00|MTVS|1667253600|580.860552|581.71106|579.110698|579.161487
2022-10-31 23:00:00|MTVS|1667257200|579.16136|581.676733|578.946052|581.676733
2022-11-01 00:00:00|MTVS|1667260800|581.678928|582.843681|581.678928|582.630989
2022-11-01 01:00:00|MTVS|1667264400|582.61032|588.137076|582.486496|588.137076
2022-11-01 02:00:00|MTVS|1667268000|588.152784|589.921094|588.152784|589.303895
2022-11-01 03:00:00|MTVS|1667271600|589.533566|589.533566|587.438835|587.49384
2022-11-01 04:00:00|MTVS|1667275200|587.227066|587.969477|587.113426|587.541204
2022-11-01 05:00:00|MTVS|1667278800|587.540907|587.540907|583.381358|583.381358
2022-11-01 06:00:00|MTVS|1667282400|583.381289|583.381289|582.326575|582.859117
2022-11-01 07:00:00|MTVS|1667286000|582.859117|586.178628|582.859117|586.178628
2022-11-01 08:00:00|MTVS|1667289600|586.178638|586.646091|585.428461|585.428461
2022-11-01 09:00:00|MTVS|1667293200|585.428085|585.428085|584.500908|584.688471
2022-11-01 10:00:00|MTVS|1667296800|584.68823|586.36066|584.395752|586.36066
2022-11-01 11:00:00|MTVS|1667300400|586.360867|589.108276|586.360708|588.624423
2022-11-01 12:00:00|MTVS|1667304000|588.625991|588.901935|582.829009|582.829009
2022-11-01 13:00:00|MTVS|1667307600|582.821657|582.821657|581.055974|581.381166
2022-11-01 14:00:00|MTVS|1667311200|581.381255|582.370994|578.754306|578.754306
2022-11-01 15:00:00|MTVS|1667314800|578.752836|578.752836|573.983071|574.340484
2022-11-01 16:00:00|MTVS|1667318400|574.312503|574.895292|574.285063|574.841816
2022-11-01 17:00:00|MTVS|1667322000|574.841777|575.258266|572.409555|572.409555
2022-11-01 18:00:00|MTVS|1667325600|572.409457|572.409457|570.918902|571.792631
2022-11-01 19:00:00|MTVS|1667329200|571.792631|572.561727|571.792631|572.532448
2022-11-01 20:00:00|MTVS|1667332800|572.532453|572.9937|569.736484|569.736484
2022-11-01 21:00:00|MTVS|1667336400|569.704506|569.704506|566.920205|567.226853
2022-11-01 22:00:00|MTVS|1667340000|567.244715|567.663655|567.236798|567.558654
2022-11-01 23:00:00|MTVS|1667343600|567.540028|567.540028|566.480983|566.684503
2022-11-02 00:00:00|MTVS|1667347200|566.68748|568.147954|566.678909|567.50595
2022-11-02 01:00:00|MTVS|1667350800|567.492432|567.492432|562.451893|562.451939
2022-11-02 02:00:00|MTVS|1667354400|562.435183|565.810904|561.66714|565.797516
2022-11-02 03:00:00|MTVS|1667358000|565.776991|565.777|561.233243|561.27476
2022-11-02 04:00:00|MTVS|1667361600|561.257505|564.057005|561.202428|564.057005
2022-11-02 05:00:00|MTVS|1667365200|564.056346|564.349342|562.851056|562.85138
2022-11-02 06:00:00|MTVS|1667368800|562.844155|562.881842|560.949694|560.949694
2022-11-02 07:00:00|MTVS|1667372400|560.948244|560.948244|556.1821|556.1821
2022-11-02 08:00:00|MTVS|1667376000|556.18106|556.18106|549.619995|549.619995
2022-11-02 09:00:00|MTVS|1667379600|549.616068|551.210947|548.570144|551.210947
2022-11-02 10:00:00|MTVS|1667383200|551.211569|552.804002|547.806585|547.806585
2022-11-02 11:00:00|MTVS|1667386800|547.765365|547.765365|541.408696|541.519589
2022-11-02 14:00:00|MTVS|1667397600|542.271847|542.644565|542.082598|542.528781
2022-11-02 15:00:00|MTVS|1667401200|542.528979|544.478636|542.528979|544.477288
2022-11-02 16:00:00|MTVS|1667404800|544.477288|544.816808|542.937532|542.937532
2022-11-02 17:00:00|MTVS|1667408400|542.935623|542.935623|541.638832|542.608392
2022-11-02 18:00:00|MTVS|1667412000|542.609547|544.840877|542.609547|543.365182
2022-11-02 19:00:00|MTVS|1667415600|543.36397|551.387487|542.587186|550.07953
2022-11-02 20:00:00|MTVS|1667419200|550.074879|551.327166|538.532572|538.532572
2022-11-02 21:00:00|MTVS|1667422800|538.470239|538.470239|530.486604|530.486604
2022-11-02 22:00:00|MTVS|1667426400|530.482201|533.368222|528.93867|533.368222
2022-11-02 23:00:00|MTVS|1667430000|533.368631|533.756848|532.601398|532.601398
2022-11-03 00:00:00|MTVS|1667433600|532.599193|534.269601|532.139844|534.269601
2022-11-03 01:00:00|MTVS|1667437200|534.269597|539.215156|534.269597|539.215156
2022-11-03 02:00:00|MTVS|1667440800|539.215479|544.874414|539.215479|544.874414
2022-11-03 03:00:00|MTVS|1667444400|544.874581|550.503301|544.874581|550.503301
2022-11-03 04:00:00|MTVS|1667448000|550.493279|553.211334|550.493279|553.195115
2022-11-03 05:00:00|MTVS|1667451600|553.21468|554.45772|553.21468|554.014447
2022-11-03 06:00:00|MTVS|1667455200|554.014404|555.204606|553.354738|555.204606
2022-11-03 07:00:00|MTVS|1667458800|555.271153|558.975043|555.271153|558.847441
2022-11-03 08:00:00|MTVS|1667462400|558.830749|559.106478|557.769646|557.769646
2022-11-03 09:00:00|MTVS|1667466000|557.515489|557.515489|554.302306|554.575444
2022-11-03 10:00:00|MTVS|1667469600|554.556422|556.230009|554.546133|556.210118
2022-11-03 11:00:00|MTVS|1667473200|556.242709|558.052034|556.242709|557.014691
2022-11-03 12:00:00|MTVS|1667476800|557.014772|557.014772|548.812795|548.812795
2022-11-03 13:00:00|MTVS|1667480400|548.804062|548.804062|545.720693|546.032718
2022-11-03 14:00:00|MTVS|1667484000|546.032718|548.30307|545.85807|548.167938
2022-11-03 15:00:00|MTVS|1667487600|548.167938|552.069516|547.943596|552.069516
2022-11-03 16:00:00|MTVS|1667491200|552.32871|554.276304|552.32871|552.414196
2022-11-03 17:00:00|MTVS|1667494800|552.404862|553.583674|551.289227|553.583674
2022-11-03 18:00:00|MTVS|1667498400|553.606316|554.756749|553.43587|553.43587
2022-11-03 19:00:00|MTVS|1667502000|553.403149|553.403149|552.082745|552.132978
2022-11-03 20:00:00|MTVS|1667505600|552.136157|553.351843|552.130422|553.095392
2022-11-03 21:00:00|MTVS|1667509200|553.094186|553.094186|552.312539|552.312539
2022-11-03 22:00:00|MTVS|1667512800|552.308564|552.450683|551.144748|551.347337
2022-11-03 23:00:00|MTVS|1667516400|551.358989|551.395267|546.662509|546.662509
2022-11-04 00:00:00|MTVS|1667520000|546.646247|546.646247|543.841327|543.968147
2022-11-04 01:00:00|MTVS|1667523600|543.967426|546.480838|543.500382|546.480838
2022-11-04 02:00:00|MTVS|1667527200|546.480747|553.707992|546.480747|553.707992
2022-11-04 03:00:00|MTVS|1667530800|553.708127|558.52346|553.708127|558.094494
2022-11-04 04:00:00|MTVS|1667534400|558.094143|563.658942|557.572337|563.445443
2022-11-04 05:00:00|MTVS|1667538000|563.446928|565.966398|563.446642|565.964718
2022-11-04 06:00:00|MTVS|1667541600|565.965033|567.538886|565.926163|567.162344
2022-11-04 07:00:00|MTVS|1667545200|567.162401|571.863401|567.162401|571.863401
2022-11-04 08:00:00|MTVS|1667548800|571.871304|572.737608|571.60732|572.327741
2022-11-04 09:00:00|MTVS|1667552400|572.327773|574.033036|572.324158|573.668417
2022-11-04 10:00:00|MTVS|1667556000|573.670986|573.670986|570.002416|570.005728
2022-11-04 11:00:00|MTVS|1667559600|570.009875|573.543525|569.85612|573.543525
2022-11-04 12:00:00|MTVS|1667563200|573.554986|575.515684|573.554986|573.600389
2022-11-04 13:00:00|MTVS|1667566800|573.600385|573.600385|568.494198|571.168725
2022-11-04 14:00:00|MTVS|1667570400|571.178414|579.426785|571.178414|579.129868
2022-11-04 15:00:00|MTVS|1667574000|579.129151|586.214741|578.379892|586.214741
2022-11-04 16:00:00|MTVS|1667577600|586.221536|587.422832|581.639616|581.639616
2022-11-04 17:00:00|MTVS|1667581200|581.614953|581.614953|577.095791|577.367626
2022-11-04 18:00:00|MTVS|1667584800|577.375058|578.369915|577.124609|578.358904
2022-11-04 19:00:00|MTVS|1667588400|578.35907|582.087492|578.356257|582.087492
2022-11-04 20:00:00|MTVS|1667592000|582.088948|585.028737|582.088948|585.028737
2022-11-04 21:00:00|MTVS|1667595600|585.0419|588.391651|585.0419|588.391584
2022-11-04 22:00:00|MTVS|1667599200|588.391676|593.126794|588.383758|593.085597
2022-11-04 23:00:00|MTVS|1667602800|593.086918|595.525744|593.086918|595.261519
2022-11-05 00:00:00|MTVS|1667606400|595.260768|595.876298|594.926871|595.665931
2022-11-05 01:00:00|MTVS|1667610000|595.6663|618.540909|595.661739|618.540909
2022-11-05 02:00:00|MTVS|1667613600|618.56463|634.895317|618.56463|634.824519
2022-11-05 03:00:00|MTVS|1667617200|634.824005|634.882749|632.19702|634.245342
2022-11-05 04:00:00|MTVS|1667620800|634.246061|636.540816|633.844959|635.464721
2022-11-05 05:00:00|MTVS|1667624400|635.462432|637.833023|634.806469|635.775991
2022-11-05 06:00:00|MTVS|1667628000|635.740105|635.740105|626.004915|626.310068
2022-11-05 07:00:00|MTVS|1667631600|626.318399|630.754609|626.318399|630.745817
2022-11-05 08:00:00|MTVS|1667635200|630.749928|631.14724|629.828337|629.828337
2022-11-05 09:00:00|MTVS|1667638800|629.825289|629.825289|621.314892|621.314892
2022-11-05 10:00:00|MTVS|1667642400|621.315538|621.315538|616.376461|616.376461
2022-11-05 11:00:00|MTVS|1667646000|616.375662|619.812957|615.290056|619.812957
2022-11-05 12:00:00|MTVS|1667649600|619.815235|625.276057|619.815235|625.276057
2022-11-05 13:00:00|MTVS|1667653200|625.277798|625.705646|624.092065|624.405307
2022-11-05 14:00:00|MTVS|1667656800|624.40502|626.053321|623.552111|623.552111
2022-11-05 15:00:00|MTVS|1667660400|623.551443|623.551443|620.618028|620.618028
2022-11-05 16:00:00|MTVS|1667664000|620.617918|623.336573|619.326631|623.336573
2022-11-05 17:00:00|MTVS|1667667600|623.342608|631.232762|623.342608|631.180596
2022-11-05 18:00:00|MTVS|1667671200|631.181045|631.311378|630.129893|630.314625
2022-11-05 19:00:00|MTVS|1667674800|630.316314|630.407284|625.751725|625.751725
2022-11-05 20:00:00|MTVS|1667678400|625.747461|625.747461|623.003401|623.341457
2022-11-05 21:00:00|MTVS|1667682000|623.341457|626.834827|623.341457|626.834815
2022-11-05 22:00:00|MTVS|1667685600|626.835323|626.960825|626.204212|626.960825
2022-11-05 23:00:00|MTVS|1667689200|626.972603|630.13765|626.967808|630.086431
2022-11-06 00:00:00|MTVS|1667692800|630.080877|630.120315|620.604483|620.604483
2022-11-06 01:00:00|MTVS|1667696400|620.604606|626.817824|620.326181|626.817824
2022-11-06 02:00:00|MTVS|1667700000|626.814227|627.757903|621.059758|621.059758
2022-11-06 03:00:00|MTVS|1667703600|620.367143|620.367143|616.436946|616.576303
2022-11-06 04:00:00|MTVS|1667707200|616.6726|620.355425|616.466042|620.355383
2022-11-06 05:00:00|MTVS|1667710800|620.357482|622.459459|620.357482|622.459459
2022-11-06 06:00:00|MTVS|1667714400|622.459459|623.013749|620.408615|620.408615
2022-11-06 07:00:00|MTVS|1667718000|620.400066|620.400066|618.559651|618.963707
2022-11-06 08:00:00|MTVS|1667721600|618.963454|619.183886|618.76502|618.901631
2022-11-06 09:00:00|MTVS|1667725200|618.898812|618.898906|617.105097|618.500845
2022-11-06 10:00:00|MTVS|1667728800|618.502053|620.142849|618.502053|619.619143
2022-11-06 11:00:00|MTVS|1667732400|619.620475|620.656848|618.947921|620.656848
2022-11-06 12:00:00|MTVS|1667736000|620.656853|620.961348|616.43918|616.442993
2022-11-06 13:00:00|MTVS|1667739600|616.44331|617.241353|615.623679|615.808926
2022-11-06 14:00:00|MTVS|1667743200|615.808291|616.199509|614.725661|616.199509
2022-11-06 15:00:00|MTVS|1667746800|616.200664|617.271161|616.200664|617.271161
2022-11-06 16:00:00|MTVS|1667750400|617.274881|621.621349|617.274881|621.374465
2022-11-06 17:00:00|MTVS|1667754000|621.374521|621.374521|611.776881|611.776881
2022-11-06 18:00:00|MTVS|1667757600|611.776772|612.383301|609.677835|609.677835
2022-11-06 19:00:00|MTVS|1667761200|609.677735|609.739985|606.843527|606.880816
2022-11-06 20:00:00|MTVS|1667764800|606.880886|606.891925|605.309556|605.32403
2022-11-06 21:00:00|MTVS|1667768400|605.323864|605.326725|604.063614|604.425306
2022-11-06 22:00:00|MTVS|1667772000|604.423727|604.773518|603.960223|603.960223
2022-11-06 23:00:00|MTVS|1667775600|603.959967|603.964204|597.786496|597.786496
2022-11-07 00:00:00|MTVS|1667779200|597.787562|597.789042|585.337941|585.337941
2022-11-07 01:00:00|MTVS|1667782800|585.322642|585.696858|583.262806|585.692007
2022-11-07 02:00:00|MTVS|1667786400|585.692347|586.427324|583.74459|586.427324
2022-11-07 03:00:00|MTVS|1667790000|586.435169|591.662574|586.435169|591.304607
2022-11-07 04:00:00|MTVS|1667793600|591.31138|591.341584|589.995681|589.995681
2022-11-07 05:00:00|MTVS|1667797200|589.995681|589.995681|583.689455|583.690148
2022-11-07 06:00:00|MTVS|1667800800|583.690963|585.6138|583.221942|585.404291
2022-11-07 07:00:00|MTVS|1667804400|585.403526|585.444584|582.896674|582.896674
2022-11-07 08:00:00|MTVS|1667808000|582.89287|582.89287|570.238803|570.238803
2022-11-07 09:00:00|MTVS|1667811600|570.238781|570.238781|567.982062|570.165883
2022-11-07 10:00:00|MTVS|1667815200|570.165949|573.960832|570.165949|573.900057
2022-11-07 11:00:00|MTVS|1667818800|573.900558|576.525188|573.692677|576.520131
2022-11-07 12:00:00|MTVS|1667822400|576.520131|577.071965|576.008229|576.455758
2022-11-07 13:00:00|MTVS|1667826000|576.455759|576.537001|575.218734|575.389458
2022-11-07 14:00:00|MTVS|1667829600|575.393252|576.857221|575.393252|576.824075
2022-11-07 15:00:00|MTVS|1667833200|576.816577|576.816577|572.355241|572.355241
2022-11-07 16:00:00|MTVS|1667836800|572.355527|576.43156|572.220602|576.43156
2022-11-07 17:00:00|MTVS|1667840400|576.464582|580.688657|576.464582|580.35141
2022-11-07 18:00:00|MTVS|1667844000|580.335974|580.335974|576.607458|576.82719
2022-11-07 19:00:00|MTVS|1667847600|576.835885|579.715866|576.835885|579.715363
2022-11-07 20:00:00|MTVS|1667851200|579.715293|584.690905|579.715293|584.690905
2022-11-07 21:00:00|MTVS|1667854800|584.691412|587.542033|584.691412|587.031422
2022-11-07 22:00:00|MTVS|1667858400|587.030538|587.084933|582.158029|582.158029
2022-11-07 23:00:00|MTVS|1667862000|582.153836|582.15729|569.800425|569.800425
2022-11-08 00:00:00|MTVS|1667865600|569.799349|574.619736|569.370106|574.619736
2022-11-08 01:00:00|MTVS|1667869200|574.624869|580.204298|574.624869|580.009536
2022-11-08 02:00:00|MTVS|1667872800|579.914101|583.481804|579.177689|583.481804
2022-11-08 03:00:00|MTVS|1667876400|583.512986|589.439464|583.512986|586.649417
2022-11-08 04:00:00|MTVS|1667880000|586.645838|586.645838|559.768896|559.768896
2022-11-08 05:00:00|MTVS|1667883600|559.766921|559.766921|539.050798|539.050798
2022-11-08 06:00:00|MTVS|1667887200|539.045343|539.045343|528.972224|528.972232
2022-11-08 07:00:00|MTVS|1667890800|528.97169|535.498699|527.848557|535.498699
2022-11-08 08:00:00|MTVS|1667894400|535.518416|540.289498|535.518416|540.289498
2022-11-08 09:00:00|MTVS|1667898000|540.291986|541.324095|539.501437|539.501437
2022-11-08 10:00:00|MTVS|1667901600|539.501437|541.429254|539.259757|541.429254
2022-11-08 11:00:00|MTVS|1667905200|541.429254|542.028537|540.041728|540.041728
2022-11-08 12:00:00|MTVS|1667908800|540.04025|540.04025|538.52376|538.664748
2022-11-08 13:00:00|MTVS|1667912400|538.665027|539.142247|537.625363|537.697436
2022-11-08 14:00:00|MTVS|1667916000|537.697583|538.403382|537.590562|537.682675
2022-11-08 15:00:00|MTVS|1667919600|537.682217|537.682217|533.3486|533.418279
2022-11-08 16:00:00|MTVS|1667923200|533.418184|534.991128|533.076458|534.991128
2022-11-08 17:00:00|MTVS|1667926800|534.996701|559.90759|534.996701|559.90759
2022-11-08 18:00:00|MTVS|1667930400|559.910983|562.865343|543.742963|543.742963
2022-11-08 19:00:00|MTVS|1667934000|543.735022|543.735022|510.781934|510.781934
2022-11-08 20:00:00|MTVS|1667937600|510.758707|510.758707|459.495384|459.815548
2022-11-08 21:00:00|MTVS|1667941200|459.770651|472.013702|454.624666|471.55369
2022-11-08 22:00:00|MTVS|1667944800|471.552095|475.103763|471.055537|475.045569
2022-11-08 23:00:00|MTVS|1667948400|475.060232|478.910003|475.060232|477.841611
2022-11-09 00:00:00|MTVS|1667952000|477.820683|484.838622|477.580595|484.838622
2022-11-09 01:00:00|MTVS|1667955600|484.849109|487.36689|484.349718|484.349718
2022-11-09 02:00:00|MTVS|1667959200|484.345109|484.345109|479.581546|479.581546
2022-11-09 03:00:00|MTVS|1667962800|479.581904|479.582066|472.87033|472.87033
2022-11-09 04:00:00|MTVS|1667966400|472.865416|472.865416|465.874349|466.354507
2022-11-09 05:00:00|MTVS|1667970000|466.36737|469.737183|466.36737|469.368126
2022-11-09 06:00:00|MTVS|1667973600|469.360892|471.657618|468.419663|471.657618
2022-11-09 07:00:00|MTVS|1667977200|471.657871|475.742972|471.6573|475.739457
2022-11-09 08:00:00|MTVS|1667980800|475.739894|477.811042|475.739894|476.070899
2022-11-09 09:00:00|MTVS|1667984400|476.064643|476.064643|464.350244|464.350244
2022-11-09 10:00:00|MTVS|1667988000|464.339163|464.339163|450.026677|450.026677
2022-11-09 11:00:00|MTVS|1667991600|450.022301|450.022301|437.062926|437.256363
2022-11-09 12:00:00|MTVS|1667995200|437.252819|448.069658|436.693916|448.069658
2022-11-09 13:00:00|MTVS|1667998800|448.080696|455.319533|448.080696|455.228834
2022-11-09 14:00:00|MTVS|1668002400|455.231068|455.328476|453.607657|453.607657
2022-11-09 15:00:00|MTVS|1668006000|453.607628|453.760281|451.584934|452.722987
2022-11-09 16:00:00|MTVS|1668009600|452.723793|455.591032|445.486891|445.486891
2022-11-09 17:00:00|MTVS|1668013200|445.486604|445.486604|432.413355|432.539286
2022-11-09 18:00:00|MTVS|1668016800|432.539206|432.685065|429.075368|429.075368
2022-11-09 19:00:00|MTVS|1668020400|429.074424|429.074424|414.625726|414.625726
2022-11-09 20:00:00|MTVS|1668024000|414.624411|424.681361|413.192964|424.680224
2022-11-09 21:00:00|MTVS|1668027600|424.682103|426.292445|419.955763|419.955763
2022-11-09 22:00:00|MTVS|1668031200|419.954485|419.954485|388.648116|388.648116
2022-11-09 23:00:00|MTVS|1668034800|388.644298|388.644298|379.406887|380.831183
2022-11-10 00:00:00|MTVS|1668038400|380.834048|381.223232|376.764412|376.856151
2022-11-10 01:00:00|MTVS|1668042000|376.861699|386.856424|376.729783|386.856424
2022-11-10 02:00:00|MTVS|1668045600|386.946744|395.439898|386.946744|394.592109
2022-11-10 03:00:00|MTVS|1668049200|394.578435|394.578435|388.673684|389.526058
2022-11-10 04:00:00|MTVS|1668052800|389.518603|406.958636|389.518603|406.958636
2022-11-10 05:00:00|MTVS|1668056400|406.961986|411.31534|406.961986|411.31534
2022-11-10 06:00:00|MTVS|1668060000|411.316944|417.275671|411.316944|417.268489
2022-11-10 07:00:00|MTVS|1668063600|417.280687|422.722266|417.246806|422.681816
2022-11-10 08:00:00|MTVS|1668067200|422.683859|424.917372|422.683859|424.917372
2022-11-10 09:00:00|MTVS|1668070800|424.917372|425.126548|418.104761|418.854028
2022-11-10 10:00:00|MTVS|1668074400|418.855965|422.683312|418.771642|421.139021
2022-11-10 11:00:00|MTVS|1668078000|421.13704|421.13704|413.208464|413.208464
2022-11-10 12:00:00|MTVS|1668081600|413.169408|413.169408|410.898735|412.921522
2022-11-10 13:00:00|MTVS|1668085200|412.930619|416.354108|412.930619|416.354108
2022-11-10 14:00:00|MTVS|1668088800|416.38078|434.223911|416.38078|434.223911
2022-11-10 15:00:00|MTVS|1668092400|434.23949|445.535248|434.23949|445.055353
2022-11-10 16:00:00|MTVS|1668096000|445.045919|454.392377|445.042338|454.392377
2022-11-10 17:00:00|MTVS|1668099600|454.390536|456.102471|453.162336|456.090265
2022-11-10 18:00:00|MTVS|1668103200|456.097414|456.564469|446.093173|446.093173
2022-11-10 19:00:00|MTVS|1668106800|446.087624|446.087624|440.481629|442.964265
2022-11-10 20:00:00|MTVS|1668110400|442.970907|444.565793|442.970907|444.565736
2022-11-10 21:00:00|MTVS|1668114000|444.566555|448.635573|444.566555|448.635573
2022-11-10 22:00:00|MTVS|1668117600|448.654994|454.857682|448.654994|454.143718
2022-11-10 23:00:00|MTVS|1668121200|454.143625|454.145668|451.88425|452.402864
2022-11-11 00:00:00|MTVS|1668124800|452.402937|452.91421|450.805311|450.805311
2022-11-11 01:00:00|MTVS|1668128400|450.805094|450.805094|445.971438|445.995966
2022-11-11 02:00:00|MTVS|1668132000|445.995966|447.214487|442.864404|442.864404
2022-11-11 03:00:00|MTVS|1668135600|442.864029|442.864029|431.731811|431.731811
2022-11-11 04:00:00|MTVS|1668139200|431.731802|431.731802|424.420586|424.420586
2022-11-11 05:00:00|MTVS|1668142800|424.420001|425.167629|422.971903|424.605619
2022-11-11 06:00:00|MTVS|1668146400|424.605596|428.915756|424.580574|428.915756
2022-11-11 07:00:00|MTVS|1668150000|428.915756|431.89692|428.915756|431.560312
2022-11-11 08:00:00|MTVS|1668153600|431.560285|434.980406|431.037718|434.980406
2022-11-11 09:00:00|MTVS|1668157200|434.981929|437.215552|434.981929|437.215552
2022-11-11 10:00:00|MTVS|1668160800|437.214213|437.675929|436.364456|436.364456
2022-11-11 11:00:00|MTVS|1668164400|436.356066|437.103502|436.084562|436.139482
2022-11-11 12:00:00|MTVS|1668168000|436.139488|436.688968|435.54574|435.978966
2022-11-11 13:00:00|MTVS|1668171600|435.978394|436.047641|434.045025|435.260443
2022-11-11 14:00:00|MTVS|1668175200|435.266059|439.576228|435.266059|438.739976
2022-11-11 15:00:00|MTVS|1668178800|438.696326|438.696326|412.094993|412.105751
2022-11-11 16:00:00|MTVS|1668182400|412.096705|415.397041|409.404195|414.254782
2022-11-11 17:00:00|MTVS|1668186000|414.252255|414.252255|403.872151|403.888635
2022-11-11 18:00:00|MTVS|1668189600|403.88886|407.960284|403.448676|407.960284
2022-11-11 19:00:00|MTVS|1668193200|407.960547|411.726994|407.929531|411.330922
2022-11-11 20:00:00|MTVS|1668196800|411.320692|411.456486|409.942517|411.456486
2022-11-11 21:00:00|MTVS|1668200400|411.455599|411.623121|406.774936|406.774936
2022-11-11 22:00:00|MTVS|1668204000|406.773055|408.875335|405.743236|408.875335
2022-11-11 23:00:00|MTVS|1668207600|408.879113|414.081103|408.879113|414.081103
2022-11-12 00:00:00|MTVS|1668211200|414.086396|418.279436|414.086396|418.279436
2022-11-12 01:00:00|MTVS|1668214800|418.279641|419.102479|416.632468|416.632468
2022-11-12 02:00:00|MTVS|1668218400|416.62819|416.62819|411.759166|411.979922
2022-11-12 03:00:00|MTVS|1668222000|411.977504|415.19288|411.96934|415.19288
2022-11-12 04:00:00|MTVS|1668225600|415.195574|415.553651|410.931887|410.931887
2022-11-12 05:00:00|MTVS|1668229200|410.927|410.947492|402.624355|402.624355
2022-11-12 06:00:00|MTVS|1668232800|402.591718|402.591718|393.370485|393.370485
2022-11-12 07:00:00|MTVS|1668236400|393.359701|395.711266|392.884054|395.711266
2022-11-12 08:00:00|MTVS|1668240000|395.714059|401.016324|395.714059|401.016324
2022-11-12 09:00:00|MTVS|1668243600|401.016395|401.750026|398.415288|398.415288
2022-11-12 10:00:00|MTVS|1668247200|398.413012|398.79024|397.793176|397.820931
2022-11-12 11:00:00|MTVS|1668250800|397.820878|399.136818|397.775185|398.990985
2022-11-12 12:00:00|MTVS|1668254400|398.991994|400.023312|398.561476|398.723604
2022-11-12 13:00:00|MTVS|1668258000|398.731152|399.056167|398.492684|398.50877
2022-11-12 14:00:00|MTVS|1668261600|398.50877|398.517056|396.220494|396.223416
2022-11-12 15:00:00|MTVS|1668265200|396.223416|397.310514|395.199278|397.306283
2022-11-12 16:00:00|MTVS|1668268800|397.311018|400.29693|397.308007|400.138358
2022-11-12 17:00:00|MTVS|1668272400|400.153739|400.153836|398.989951|399.010605
2022-11-12 18:00:00|MTVS|1668276000|399.0106|399.082204|397.52323|397.52323
2022-11-12 19:00:00|MTVS|1668279600|397.523049|397.523049|395.359541|395.359541
2022-11-12 20:00:00|MTVS|1668283200|395.359541|395.573931|395.125653|395.326664
2022-11-12 21:00:00|MTVS|1668286800|395.327072|395.328181|392.163311|392.163311
2022-11-12 22:00:00|MTVS|1668290400|392.142076|392.142076|390.628587|390.637729
2022-11-12 23:00:00|MTVS|1668294000|390.638727|391.774129|390.253416|391.774129
2022-11-13 00:00:00|MTVS|1668297600|391.780682|392.741165|388.893319|388.893319
2022-11-13 01:00:00|MTVS|1668301200|388.893645|393.535585|388.586666|393.535585
2022-11-13 02:00:00|MTVS|1668304800|393.53741|397.645466|393.53741|397.645466
2022-11-13 03:00:00|MTVS|1668308400|397.645862|399.63504|397.641756|399.634427
2022-11-13 04:00:00|MTVS|1668312000|399.635288|400.398579|399.635288|400.223639
2022-11-13 05:00:00|MTVS|1668315600|400.223657|401.103269|399.854727|400.758958
2022-11-13 06:00:00|MTVS|1668319200|400.758954|400.758954|398.567209|398.568068
2022-11-13 07:00:00|MTVS|1668322800|398.56794|398.56794|392.486126|392.486126
2022-11-13 09:00:00|MTVS|1668330000|385.630052|386.871676|382.113941|382.113941
2022-11-13 10:00:00|MTVS|1668333600|382.084362|382.084362|375.318983|375.318983
2022-11-13 11:00:00|MTVS|1668337200|375.309359|375.950024|375.030988|375.936872
2022-11-13 12:00:00|MTVS|1668340800|375.921868|379.987913|375.921868|379.987913
2022-11-13 13:00:00|MTVS|1668344400|380.012749|382.115195|380.012749|380.505741
2022-11-13 14:00:00|MTVS|1668348000|380.503421|413.114471|379.675644|413.096203
2022-11-13 15:00:00|MTVS|1668351600|413.096058|417.305911|409.703414|409.88503
2022-11-13 16:00:00|MTVS|1668355200|409.883416|410.468424|404.662113|409.916318
2022-11-13 17:00:00|MTVS|1668358800|409.920368|411.247337|400.717782|400.717782
2022-11-13 18:00:00|MTVS|1668362400|400.710915|400.710915|394.262128|395.265586
2022-11-13 19:00:00|MTVS|1668366000|395.264894|397.999113|395.216336|396.585356
2022-11-13 20:00:00|MTVS|1668369600|396.584852|396.584852|393.624677|395.639539
2022-11-13 21:00:00|MTVS|1668373200|395.63979|397.895579|395.63979|396.726971
2022-11-13 22:00:00|MTVS|1668376800|396.721669|396.721669|389.451776|389.451776
2022-11-13 23:00:00|MTVS|1668380400|389.443412|390.509876|389.095675|390.123353
2022-11-14 00:00:00|MTVS|1668384000|390.142349|390.208379|385.121456|385.313937
2022-11-14 01:00:00|MTVS|1668387600|385.313825|389.355889|381.564332|381.564332
2022-11-14 02:00:00|MTVS|1668391200|381.5641|381.5641|377.238403|377.809068
2022-11-14 03:00:00|MTVS|1668394800|377.809819|377.811113|371.978941|372.330228
2022-11-14 04:00:00|MTVS|1668398400|372.331792|374.516086|371.864369|374.056704
2022-11-14 05:00:00|MTVS|1668402000|374.055347|374.055347|369.383488|369.383488
2022-11-14 06:00:00|MTVS|1668405600|369.381669|369.381669|367.760358|367.760358
2022-11-14 07:00:00|MTVS|1668409200|367.760307|375.425333|366.528153|375.425333
2022-11-14 08:00:00|MTVS|1668412800|375.435863|384.048311|375.435863|384.011851
2022-11-14 09:00:00|MTVS|1668416400|384.014511|391.343292|384.014511|391.343292
2022-11-14 10:00:00|MTVS|1668420000|391.344057|391.362084|388.822558|388.82294
2022-11-14 11:00:00|MTVS|1668423600|388.822802|391.895651|388.668581|391.895651
2022-11-14 12:00:00|MTVS|1668427200|391.896927|394.0171|391.896927|392.826248
2022-11-14 13:00:00|MTVS|1668430800|392.824422|392.824422|390.256167|390.842361
2022-11-14 14:00:00|MTVS|1668434400|390.843405|397.829768|390.841268|396.04207
2022-11-14 15:00:00|MTVS|1668438000|396.042197|396.055975|389.337882|389.337882
2022-11-14 16:00:00|MTVS|1668441600|389.338666|389.338666|386.645378|386.859209
2022-11-14 17:00:00|MTVS|1668445200|386.858203|386.858407|382.259983|382.259983
2022-11-14 18:00:00|MTVS|1668448800|382.252313|384.499406|381.86673|384.499394
2022-11-14 19:00:00|MTVS|1668452400|384.50011|385.17623|384.50011|385.173621
2022-11-14 20:00:00|MTVS|1668456000|385.1735|385.320368|382.522198|382.522198
2022-11-14 21:00:00|MTVS|1668459600|382.517927|382.517927|380.346942|381.340303
2022-11-14 22:00:00|MTVS|1668463200|381.340981|384.112633|381.340981|384.112633
2022-11-14 23:00:00|MTVS|1668466800|384.118064|386.138241|384.118064|386.138241
2022-11-15 00:00:00|MTVS|1668470400|386.137636|391.899326|386.133243|391.899326
2022-11-15 01:00:00|MTVS|1668474000|391.899754|392.600527|390.707966|390.707966
2022-11-15 02:00:00|MTVS|1668477600|390.707168|390.707168|388.498823|389.605812
2022-11-15 03:00:00|MTVS|1668481200|389.624794|393.861148|389.624794|393.861148
2022-11-15 04:00:00|MTVS|1668484800|393.91279|394.308684|393.91279|394.166378
2022-11-15 05:00:00|MTVS|1668488400|394.166185|394.168125|392.855123|392.858475
2022-11-15 06:00:00|MTVS|1668492000|392.858436|392.859241|391.101665|391.101665
2022-11-15 07:00:00|MTVS|1668495600|391.101665|391.101665|389.935653|390.146569
2022-11-15 08:00:00|MTVS|1668499200|390.146487|394.452347|390.146487|394.452347
2022-11-15 09:00:00|MTVS|1668502800|394.452347|397.057441|394.452347|397.057274
2022-11-15 10:00:00|MTVS|1668506400|397.057274|397.84528|396.202737|396.202737
2022-11-15 11:00:00|MTVS|1668510000|396.200491|396.200491|395.297564|396.075295
2022-11-15 12:00:00|MTVS|1668513600|396.075035|396.298796|394.990353|394.990353
2022-11-15 13:00:00|MTVS|1668517200|394.989179|396.921907|394.419896|396.921907
2022-11-15 14:00:00|MTVS|1668520800|396.922681|400.582246|396.922681|400.582246
2022-11-15 15:00:00|MTVS|1668524400|400.582366|401.270702|398.447156|398.447156
2022-11-15 16:00:00|MTVS|1668528000|398.446891|402.427581|398.177479|402.427581
2022-11-15 17:00:00|MTVS|1668531600|402.435277|404.335521|402.435277|404.328663
2022-11-15 18:00:00|MTVS|1668535200|404.324104|405.555434|404.060122|405.546378
2022-11-15 19:00:00|MTVS|1668538800|405.546459|405.574235|396.694746|396.694746
2022-11-15 20:00:00|MTVS|1668542400|396.688687|396.688687|394.362449|395.059926
2022-11-15 21:00:00|MTVS|1668546000|395.060212|395.777067|394.606873|394.646907
2022-11-15 22:00:00|MTVS|1668549600|394.646335|394.646335|393.946907|393.976467
2022-11-15 23:00:00|MTVS|1668553200|393.976357|394.53383|393.831319|394.154467
2022-11-16 00:00:00|MTVS|1668556800|394.148543|395.387038|394.148543|395.345045
2022-11-16 01:00:00|MTVS|1668560400|395.350463|395.611839|393.894304|393.894304
2022-11-16 02:00:00|MTVS|1668564000|393.894067|395.460015|393.364026|395.460015
2022-11-16 03:00:00|MTVS|1668567600|395.46901|398.00759|395.46901|398.00759
2022-11-16 04:00:00|MTVS|1668571200|398.007042|401.41452|398.004186|401.41452
2022-11-16 05:00:00|MTVS|1668574800|401.414587|402.206695|401.030016|401.030292
2022-11-16 06:00:00|MTVS|1668578400|401.02964|401.034057|400.539733|401.034057
2022-11-16 07:00:00|MTVS|1668582000|401.034057|401.398337|399.918393|400.812016
2022-11-16 08:00:00|MTVS|1668585600|400.812091|402.73021|400.811754|402.374658
2022-11-16 09:00:00|MTVS|1668589200|402.374631|402.374631|395.16619|395.16619
2022-11-16 10:00:00|MTVS|1668592800|395.163925|395.163925|393.442872|393.447428
2022-11-16 11:00:00|MTVS|1668596400|393.447304|394.478644|393.371708|393.854171
2022-11-16 12:00:00|MTVS|1668600000|393.854272|394.60582|393.502426|393.853971
2022-11-16 13:00:00|MTVS|1668603600|393.853184|393.853184|391.048468|391.058587
2022-11-16 14:00:00|MTVS|1668607200|391.058562|391.058562|388.572191|388.572191
2022-11-16 15:00:00|MTVS|1668610800|388.572163|388.572163|382.513084|382.513084
2022-11-16 16:00:00|MTVS|1668614400|382.512438|383.000355|382.102837|382.455611
2022-11-16 17:00:00|MTVS|1668618000|382.453208|382.495793|380.793394|381.857995
2022-11-16 18:00:00|MTVS|1668621600|381.872967|385.441432|381.872967|384.804261
2022-11-16 19:00:00|MTVS|1668625200|384.808799|385.849299|383.059511|385.849298
2022-11-16 20:00:00|MTVS|1668628800|385.849329|386.250064|385.337933|385.358796
2022-11-16 21:00:00|MTVS|1668632400|385.358575|385.599358|384.289179|384.442717
2022-11-16 22:00:00|MTVS|1668636000|384.443203|385.165402|384.404428|384.611613
2022-11-16 23:00:00|MTVS|1668639600|384.624697|384.624697|383.563575|384.472691
2022-11-17 00:00:00|MTVS|1668643200|384.48153|387.275271|384.48153|386.714653
2022-11-17 01:00:00|MTVS|1668646800|386.711945|388.74458|385.483848|388.730005
2022-11-17 02:00:00|MTVS|1668650400|388.737717|391.657611|388.737717|391.150608
2022-11-17 03:00:00|MTVS|1668654000|391.150102|391.153342|388.791427|388.791427
2022-11-17 04:00:00|MTVS|1668657600|388.789907|388.789907|385.129983|385.129983
2022-11-17 05:00:00|MTVS|1668661200|385.129727|385.129727|379.956036|379.961289
2022-11-17 06:00:00|MTVS|1668664800|379.962597|382.901503|379.122887|382.899984
2022-11-17 07:00:00|MTVS|1668668400|382.899984|385.299411|382.899984|384.301764
2022-11-17 08:00:00|MTVS|1668672000|384.301764|384.587706|383.369013|383.570317
2022-11-17 09:00:00|MTVS|1668675600|383.570352|385.104186|383.550868|384.61879
2022-11-17 10:00:00|MTVS|1668679200|384.618165|384.619903|381.100562|381.100562
2022-11-17 11:00:00|MTVS|1668682800|381.090904|381.090904|379.460462|379.71858
2022-11-17 12:00:00|MTVS|1668686400|379.717565|381.268769|379.717565|381.267641
2022-11-17 13:00:00|MTVS|1668690000|381.275315|382.095833|379.061562|380.614538
2022-11-17 14:00:00|MTVS|1668693600|380.621218|380.627986|376.467823|376.467823
2022-11-17 15:00:00|MTVS|1668697200|376.464598|376.464598|374.455535|375.223945
2022-11-17 16:00:00|MTVS|1668700800|375.223741|379.289114|374.984796|379.083641
2022-11-17 17:00:00|MTVS|1668704400|379.080535|379.615461|377.31604|378.182468
2022-11-17 18:00:00|MTVS|1668708000|378.192093|381.013893|378.192093|381.013893
2022-11-17 19:00:00|MTVS|1668711600|381.014885|382.900484|380.989028|382.874474
2022-11-17 20:00:00|MTVS|1668715200|382.874306|382.87479|381.598689|381.604688
2022-11-17 21:00:00|MTVS|1668718800|381.604349|382.038319|381.440405|381.632979
2022-11-17 22:00:00|MTVS|1668722400|381.632871|381.993077|381.554248|381.967714
2022-11-17 23:00:00|MTVS|1668726000|381.967299|381.97517|380.139919|380.153576
2022-11-18 00:00:00|MTVS|1668729600|380.15516|380.618097|380.15516|380.458378
2022-11-18 01:00:00|MTVS|1668733200|380.458049|384.696951|380.126006|384.693785
2022-11-18 02:00:00|MTVS|1668736800|384.709456|385.689682|384.709456|384.851884
2022-11-18 03:00:00|MTVS|1668740400|384.84885|386.011405|384.279353|385.992767
2022-11-18 04:00:00|MTVS|1668744000|386.001875|387.999385|386.001875|387.73678
2022-11-18 05:00:00|MTVS|1668747600|387.741175|387.742916|385.679343|385.679343
2022-11-18 06:00:00|MTVS|1668751200|385.673861|385.950491|385.511677|385.938748
2022-11-18 07:00:00|MTVS|1668754800|385.938738|385.972903|384.482084|384.621813
2022-11-18 08:00:00|MTVS|1668758400|384.622239|385.706812|384.480111|385.672597
2022-11-18 09:00:00|MTVS|1668762000|385.672416|385.672416|383.72706|383.740033
2022-11-18 10:00:00|MTVS|1668765600|383.73991|385.202629|383.586697|385.148817
2022-11-18 11:00:00|MTVS|1668769200|385.149056|385.791359|385.132479|385.59786
2022-11-18 12:00:00|MTVS|1668772800|385.59786|386.174365|384.700589|386.174056
2022-11-18 13:00:00|MTVS|1668776400|386.174056|387.177081|386.173869|386.909128
2022-11-18 14:00:00|MTVS|1668780000|386.909522|387.463978|386.610542|387.463978
2022-11-18 15:00:00|MTVS|1668783600|387.463976|389.068083|387.463976|388.07842
2022-11-18 16:00:00|MTVS|1668787200|388.078431|389.723593|387.562218|389.722615
2022-11-18 17:00:00|MTVS|1668790800|389.722624|391.111158|389.716626|390.665938
2022-11-18 18:00:00|MTVS|1668794400|390.664334|390.664334|384.353633|384.353633
2022-11-18 19:00:00|MTVS|1668798000|384.34822|384.351485|382.709211|382.736396
2022-11-18 20:00:00|MTVS|1668801600|382.729898|384.576608|382.171051|384.576608
2022-11-18 21:00:00|MTVS|1668805200|384.577276|387.390114|384.577276|387.389952
2022-11-18 22:00:00|MTVS|1668808800|387.390126|388.408257|386.878359|388.361741
2022-11-18 23:00:00|MTVS|1668812400|388.361993|389.084588|387.942295|387.942295
2022-11-19 00:00:00|MTVS|1668816000|387.941748|389.182569|387.635124|389.182569
2022-11-19 01:00:00|MTVS|1668819600|389.182362|390.298086|389.182362|389.684868
2022-11-19 02:00:00|MTVS|1668823200|389.684868|389.68497|385.902209|385.902209
2022-11-19 03:00:00|MTVS|1668826800|385.901351|385.901351|383.702539|383.872657
2022-11-19 04:00:00|MTVS|1668830400|383.872584|386.222202|383.757199|386.215383
2022-11-19 05:00:00|MTVS|1668834000|386.215614|386.903297|385.888798|386.903297
2022-11-19 06:00:00|MTVS|1668837600|386.930956|387.39909|384.241126|384.323236
2022-11-19 07:00:00|MTVS|1668841200|384.314003|384.373657|383.56972|384.217585
2022-11-19 08:00:00|MTVS|1668844800|384.217648|385.309274|384.217359|385.295122
2022-11-19 09:00:00|MTVS|1668848400|385.295109|385.404861|384.819995|385.404861
2022-11-19 10:00:00|MTVS|1668852000|385.404861|386.436425|385.404861|386.009162
2022-11-19 11:00:00|MTVS|1668855600|386.009162|386.009162|384.432322|384.432342
2022-11-19 12:00:00|MTVS|1668859200|384.432342|384.926144|384.432342|384.898627
2022-11-19 13:00:00|MTVS|1668862800|384.90256|385.67402|384.448147|385.141079
2022-11-19 14:00:00|MTVS|1668866400|385.188607|385.291807|384.535399|385.291807
2022-11-19 15:00:00|MTVS|1668870000|385.291807|387.187017|385.284519|386.98661
2022-11-19 16:00:00|MTVS|1668873600|386.986848|394.668229|386.986848|394.668229
2022-11-19 17:00:00|MTVS|1668877200|394.705876|397.934655|394.705876|397.294242
2022-11-19 18:00:00|MTVS|1668880800|397.273658|397.326429|395.326262|395.326262
2022-11-19 19:00:00|MTVS|1668884400|395.324587|395.324587|393.269095|393.370259
2022-11-19 20:00:00|MTVS|1668888000|393.372451|394.130874|393.37173|393.927707
2022-11-19 21:00:00|MTVS|1668891600|393.927701|394.407721|393.305391|394.406923
2022-11-19 22:00:00|MTVS|1668895200|394.408303|394.855106|394.212673|394.846722
2022-11-19 23:00:00|MTVS|1668898800|394.847196|400.299099|394.831944|400.299099
2022-11-20 00:00:00|MTVS|1668902400|400.299283|401.599979|400.299283|400.403819
2022-11-20 01:00:00|MTVS|1668906000|400.404842|400.404842|399.29108|399.707885
2022-11-20 02:00:00|MTVS|1668909600|399.705315|399.978809|399.211323|399.357821
2022-11-20 03:00:00|MTVS|1668913200|399.357611|399.358724|398.84413|398.987197
2022-11-20 04:00:00|MTVS|1668916800|398.988036|399.238219|398.639837|399.205192
2022-11-20 05:00:00|MTVS|1668920400|399.205258|399.648249|399.101894|399.181407
2022-11-20 06:00:00|MTVS|1668924000|399.181424|399.340314|398.789302|398.792785
2022-11-20 07:00:00|MTVS|1668927600|398.792705|398.792705|398.303286|398.742023
2022-11-20 08:00:00|MTVS|1668931200|398.742023|399.101816|398.703355|399.100923
2022-11-20 09:00:00|MTVS|1668934800|399.100923|399.136227|394.450623|394.450623
2022-11-20 10:00:00|MTVS|1668938400|394.450615|394.691649|393.221837|394.691549
2022-11-20 11:00:00|MTVS|1668942000|394.691345|395.264896|394.229381|394.239894
2022-11-20 12:00:00|MTVS|1668945600|394.239245|394.239245|388.416177|388.416177
2022-11-20 13:00:00|MTVS|1668949200|388.416087|388.416087|385.008218|385.008218
2022-11-20 14:00:00|MTVS|1668952800|385.008486|385.910312|385.004729|385.5889
2022-11-20 15:00:00|MTVS|1668956400|385.599922|386.238125|385.599922|385.911889
2022-11-20 16:00:00|MTVS|1668960000|385.911889|385.911889|384.909279|384.920256
2022-11-20 17:00:00|MTVS|1668963600|384.920256|384.927515|382.990678|382.994197
2022-11-20 18:00:00|MTVS|1668967200|382.994197|383.00579|380.87372|380.87372
2022-11-20 19:00:00|MTVS|1668970800|380.864046|380.864046|378.742057|378.811879
2022-11-20 20:00:00|MTVS|1668974400|378.814541|379.614902|378.803046|379.612969
2022-11-20 21:00:00|MTVS|1668978000|379.611875|380.070717|376.497451|376.497451
2022-11-20 22:00:00|MTVS|1668981600|376.497463|376.497463|368.912467|368.948466
2022-11-20 23:00:00|MTVS|1668985200|368.938207|368.938207|366.814406|367.764737
2022-11-21 00:00:00|MTVS|1668988800|367.770223|368.896955|366.920666|366.995719
2022-11-21 01:00:00|MTVS|1668992400|366.994518|366.994518|364.051703|364.102783
2022-11-21 02:00:00|MTVS|1668996000|364.102728|365.664811|364.088178|364.489286
2022-11-21 03:00:00|MTVS|1668999600|364.488729|364.488729|355.33489|355.33489
2022-11-21 04:00:00|MTVS|1669003200|355.334255|355.334255|353.860734|353.963251
2022-11-21 05:00:00|MTVS|1669006800|353.963228|357.81787|353.939147|357.81376
2022-11-21 06:00:00|MTVS|1669010400|357.813831|360.916475|357.76533|360.916475
2022-11-21 07:00:00|MTVS|1669014000|360.916475|363.34026|360.916475|362.547762
2022-11-21 08:00:00|MTVS|1669017600|362.54535|362.54535|360.111975|360.111975
2022-11-21 09:00:00|MTVS|1669021200|360.110872|360.110872|359.025436|359.025436
2022-11-21 10:00:00|MTVS|1669024800|359.027169|359.02748|358.612925|359.017154
2022-11-21 11:00:00|MTVS|1669028400|359.018066|360.634798|359.018066|360.420688
2022-11-21 12:00:00|MTVS|1669032000|360.429334|360.697193|358.673033|358.673033
2022-11-21 13:00:00|MTVS|1669035600|358.668792|359.983796|357.829807|359.865774
2022-11-21 14:00:00|MTVS|1669039200|359.865814|364.024637|359.865814|364.024637
2022-11-21 15:00:00|MTVS|1669042800|364.024637|365.035435|364.0244|364.994815
2022-11-21 16:00:00|MTVS|1669046400|364.995069|365.005808|362.92897|362.92897
2022-11-21 17:00:00|MTVS|1669050000|362.928429|362.928429|359.222266|360.421671
2022-11-21 18:00:00|MTVS|1669053600|360.402992|362.534759|360.378092|362.201085
2022-11-21 19:00:00|MTVS|1669057200|362.200251|362.201177|359.536668|359.630016
2022-11-21 20:00:00|MTVS|1669060800|359.629353|360.482645|357.093455|357.093455
2022-11-21 21:00:00|MTVS|1669064400|357.092503|361.412288|357.011265|361.411422
2022-11-21 22:00:00|MTVS|1669068000|361.411346|361.812442|358.917018|359.812791
2022-11-21 23:00:00|MTVS|1669071600|359.811689|361.036998|359.26211|360.87922
2022-11-22 00:00:00|MTVS|1669075200|360.888205|361.969967|360.803424|361.91588
2022-11-22 01:00:00|MTVS|1669078800|361.915973|366.985265|361.900646|366.981497
2022-11-22 02:00:00|MTVS|1669082400|366.981516|367.130718|364.884592|364.981117
2022-11-22 03:00:00|MTVS|1669086000|364.981094|366.649319|364.971522|365.856674
2022-11-22 04:00:00|MTVS|1669089600|365.856674|366.160267|364.652825|364.652825
2022-11-22 05:00:00|MTVS|1669093200|364.652825|364.652825|362.45826|362.460539
2022-11-22 06:00:00|MTVS|1669096800|362.458778|362.458971|359.961357|359.961357
2022-11-22 07:00:00|MTVS|1669100400|359.961146|359.962006|355.38931|355.38931
2022-11-22 08:00:00|MTVS|1669104000|355.379808|355.379808|348.063426|348.081055
2022-11-22 09:00:00|MTVS|1669107600|348.079339|349.380715|347.644578|349.18113
2022-11-22 10:00:00|MTVS|1669111200|349.181125|349.238109|348.360623|348.361118
2022-11-22 11:00:00|MTVS|1669114800|348.323033|349.174207|347.285258|349.174207
2022-11-22 12:00:00|MTVS|1669118400|349.18683|350.749226|349.18683|349.695123
2022-11-22 13:00:00|MTVS|1669122000|349.694633|352.527165|349.420741|352.527165
2022-11-22 14:00:00|MTVS|1669125600|352.527873|362.5271|352.527873|362.5271
2022-11-22 15:00:00|MTVS|1669129200|362.530056|368.452877|362.530056|368.435273
2022-11-22 16:00:00|MTVS|1669132800|368.436598|372.466024|368.38016|372.448615
2022-11-22 17:00:00|MTVS|1669136400|372.462901|373.980225|372.462901|373.214247
2022-11-22 18:00:00|MTVS|1669140000|373.207894|373.207894|370.0717|370.889933
2022-11-22 19:00:00|MTVS|1669143600|370.889942|371.670124|370.739149|371.670124
2022-11-22 20:00:00|MTVS|1669147200|371.670179|375.845523|371.670179|375.831634
2022-11-22 21:00:00|MTVS|1669150800|375.83116|376.997755|375.829709|376.58646
2022-11-22 22:00:00|MTVS|1669154400|376.586284|376.631629|375.182677|375.182677
2022-11-22 23:00:00|MTVS|1669158000|375.178546|376.789472|375.143012|376.789355
2022-11-23 00:00:00|MTVS|1669161600|376.793826|378.159248|376.793826|378.159248
2022-11-23 01:00:00|MTVS|1669165200|378.159835|378.29244|377.128548|377.128548
2022-11-23 02:00:00|MTVS|1669168800|377.127767|377.127767|373.724295|373.724693
2022-11-23 03:00:00|MTVS|1669172400|373.724693|380.403373|373.384665|380.403373
2022-11-23 04:00:00|MTVS|1669176000|380.403968|382.302436|380.403968|382.302436
2022-11-23 05:00:00|MTVS|1669179600|382.314217|385.878914|382.314217|385.633535
2022-11-23 06:00:00|MTVS|1669183200|385.633138|385.635103|383.617492|384.331338
2022-11-23 07:00:00|MTVS|1669186800|384.331503|386.488186|384.267959|386.487041
2022-11-23 08:00:00|MTVS|1669190400|386.487319|386.623132|385.711387|385.748234
2022-11-23 09:00:00|MTVS|1669194000|385.748228|386.251483|385.161935|385.374986
2022-11-23 10:00:00|MTVS|1669197600|385.374986|386.064315|385.089676|385.747045
2022-11-23 11:00:00|MTVS|1669201200|385.746725|385.952489|385.389341|385.740391
2022-11-23 12:00:00|MTVS|1669204800|385.739587|386.539062|385.739587|386.343836
2022-11-23 13:00:00|MTVS|1669208400|386.343836|386.486988|383.745761|383.745761
2022-11-23 14:00:00|MTVS|1669212000|383.745032|383.745143|380.15675|380.15675
2022-11-23 15:00:00|MTVS|1669215600|380.15675|380.771441|379.401279|380.771441
2022-11-23 16:00:00|MTVS|1669219200|380.771718|381.817066|380.771718|381.340341
2022-11-23 17:00:00|MTVS|1669222800|381.342594|381.945963|380.977493|381.792495
2022-11-23 18:00:00|MTVS|1669226400|381.78061|382.273068|381.386444|381.45801
2022-11-23 19:00:00|MTVS|1669230000|381.459402|382.157229|380.536079|382.157229
2022-11-23 20:00:00|MTVS|1669233600|382.157218|385.91051|382.157218|383.638928
2022-11-23 21:00:00|MTVS|1669237200|383.645499|387.843388|382.055726|387.80317
2022-11-23 22:00:00|MTVS|1669240800|387.808689|390.870141|387.808689|390.791937
2022-11-23 23:00:00|MTVS|1669244400|390.789139|390.79026|389.795537|389.870741
2022-11-24 00:00:00|MTVS|1669248000|389.870745|391.738741|389.870745|391.738741
2022-11-24 01:00:00|MTVS|1669251600|391.766359|392.773957|389.742306|389.742306
2022-11-24 02:00:00|MTVS|1669255200|389.731969|389.731969|386.40944|387.399491
2022-11-24 03:00:00|MTVS|1669258800|387.401171|395.217064|387.401171|395.192782
2022-11-24 04:00:00|MTVS|1669262400|395.19184|395.19184|392.901544|394.383083
2022-11-24 05:00:00|MTVS|1669266000|394.383649|394.952963|392.865428|392.865428
2022-11-24 06:00:00|MTVS|1669269600|392.865419|392.865419|389.698825|389.698825
2022-11-24 07:00:00|MTVS|1669273200|389.698825|389.83513|389.154936|389.83513
2022-11-24 08:00:00|MTVS|1669276800|389.835172|392.504125|389.835172|392.488888
2022-11-24 09:00:00|MTVS|1669280400|392.488416|392.491291|389.60838|389.730305
2022-11-24 10:00:00|MTVS|1669284000|389.730312|390.171644|389.614947|389.617225
2022-11-24 11:00:00|MTVS|1669287600|389.618434|390.477752|385.453081|385.453104
2022-11-24 12:00:00|MTVS|1669291200|385.449632|385.451347|383.295435|383.499485
2022-11-24 13:00:00|MTVS|1669294800|383.499419|383.748233|382.959748|383.689315
2022-11-24 14:00:00|MTVS|1669298400|383.689315|385.510555|383.689315|385.510555
2022-11-24 15:00:00|MTVS|1669302000|385.490856|385.56164|383.272919|383.272925
2022-11-24 16:00:00|MTVS|1669305600|383.251573|383.367971|382.748803|383.257982
2022-11-24 17:00:00|MTVS|1669309200|383.258441|384.476792|383.25844|383.906887
2022-11-24 18:00:00|MTVS|1669312800|383.906892|385.107543|383.831956|385.005395
2022-11-24 19:00:00|MTVS|1669316400|385.005217|385.028638|383.412692|383.426985
2022-11-24 20:00:00|MTVS|1669320000|383.426985|384.024701|383.404151|383.924613
2022-11-24 21:00:00|MTVS|1669323600|383.924613|384.067652|383.718915|383.925412
2022-11-24 22:00:00|MTVS|1669327200|383.925412|384.062521|382.819471|382.889371
2022-11-24 23:00:00|MTVS|1669330800|382.889371|384.233035|382.829728|384.233035
2022-11-25 00:00:00|MTVS|1669334400|384.234617|385.571975|384.234617|385.496166
2022-11-25 01:00:00|MTVS|1669338000|385.496357|385.500342|381.114165|381.114477
2022-11-25 02:00:00|MTVS|1669341600|381.114467|381.51782|380.311856|380.311856
2022-11-25 03:00:00|MTVS|1669345200|380.308438|380.308438|375.192967|375.192967
2022-11-25 04:00:00|MTVS|1669348800|375.188053|375.468934|374.996342|374.997649
2022-11-25 05:00:00|MTVS|1669352400|374.997619|375.110872|373.895628|373.896305
2022-11-25 06:00:00|MTVS|1669356000|373.896866|374.12935|373.223306|374.129272
2022-11-25 07:00:00|MTVS|1669359600|374.128451|375.538189|373.929019|375.393277
2022-11-25 08:00:00|MTVS|1669363200|375.393406|377.59857|375.393406|377.595598
2022-11-25 09:00:00|MTVS|1669366800|377.595608|378.075146|377.253206|377.253206
2022-11-25 10:00:00|MTVS|1669370400|377.253206|377.253206|376.367869|376.410009
2022-11-25 11:00:00|MTVS|1669374000|376.410009|376.594973|375.633833|376.594973
2022-11-25 12:00:00|MTVS|1669377600|376.595571|380.175731|376.595571|380.174033
2022-11-25 13:00:00|MTVS|1669381200|380.173504|380.874355|380.173068|380.746438
2022-11-25 14:00:00|MTVS|1669384800|380.747897|380.761539|378.491132|378.532787
2022-11-25 15:00:00|MTVS|1669388400|378.533264|380.049037|378.530283|380.048153
2022-11-25 16:00:00|MTVS|1669392000|380.048153|380.819176|380.045451|380.259847
2022-11-25 17:00:00|MTVS|1669395600|380.259847|380.259847|378.302914|378.303324
2022-11-25 18:00:00|MTVS|1669399200|378.303338|379.701441|377.882071|379.701441
2022-11-25 19:00:00|MTVS|1669402800|379.700244|380.365015|379.68831|380.253888
2022-11-25 20:00:00|MTVS|1669406400|380.25504|380.769001|380.096796|380.76874
2022-11-25 21:00:00|MTVS|1669410000|380.769268|381.540081|380.769268|381.536226
2022-11-25 22:00:00|MTVS|1669413600|381.540045|381.715485|380.118247|380.118247
2022-11-25 23:00:00|MTVS|1669417200|380.114851|380.114851|379.216092|379.216092
2022-11-26 00:00:00|MTVS|1669420800|379.212442|380.257905|379.110755|380.257905
2022-11-26 01:00:00|MTVS|1669424400|380.273095|383.569414|380.273095|383.569414
2022-11-26 02:00:00|MTVS|1669428000|383.572571|387.212851|383.572566|387.212851
2022-11-26 03:00:00|MTVS|1669431600|387.212851|387.835285|387.180646|387.357234
2022-11-26 04:00:00|MTVS|1669435200|387.357219|387.357224|386.100934|386.130239
2022-11-26 05:00:00|MTVS|1669438800|386.128525|386.128525|385.241715|385.253598
2022-11-26 06:00:00|MTVS|1669442400|385.25238|385.81849|385.018114|385.81849
2022-11-26 07:00:00|MTVS|1669446000|385.827198|386.030739|384.124864|384.124864
2022-11-26 08:00:00|MTVS|1669449600|384.124696|384.124696|383.413204|383.68227
2022-11-26 09:00:00|MTVS|1669453200|383.68227|384.651552|383.68227|384.448179
2022-11-26 10:00:00|MTVS|1669456800|384.42166|385.116996|384.228166|385.116996
2022-11-26 11:00:00|MTVS|1669460400|385.1639|389.500503|385.1639|389.500503
2022-11-26 12:00:00|MTVS|1669464000|389.503558|390.090971|389.487795|389.588568
2022-11-26 13:00:00|MTVS|1669467600|389.588685|389.766967|388.714734|388.807425
2022-11-26 14:00:00|MTVS|1669471200|388.803251|388.863277|388.475204|388.863274
2022-11-26 15:00:00|MTVS|1669474800|388.861608|390.674656|388.731552|389.063773
2022-11-26 16:00:00|MTVS|1669478400|389.062746|389.470492|388.48578|389.06805
2022-11-26 17:00:00|MTVS|1669482000|389.068205|393.940468|389.064734|393.939076
2022-11-26 18:00:00|MTVS|1669485600|393.942419|394.184771|393.623397|393.939789
2022-11-26 19:00:00|MTVS|1669489200|393.934649|395.188364|393.930752|394.876338
2022-11-26 20:00:00|MTVS|1669492800|394.875778|394.875778|391.351985|391.352315
2022-11-26 21:00:00|MTVS|1669496400|391.352436|391.687422|390.900184|391.687422
2022-11-26 22:00:00|MTVS|1669500000|391.687683|393.633919|391.68755|393.633919
2022-11-26 23:00:00|MTVS|1669503600|393.642628|394.049844|391.929465|391.929465
2022-11-27 00:00:00|MTVS|1669507200|391.928548|393.957281|391.68365|393.957281
2022-11-27 01:00:00|MTVS|1669510800|393.957013|395.000578|393.774095|394.989631
2022-11-27 02:00:00|MTVS|1669514400|394.995546|401.998482|394.976603|401.998482
2022-11-27 03:00:00|MTVS|1669518000|402.005754|407.12766|402.005754|407.12766
2022-11-27 04:00:00|MTVS|1669521600|407.133718|407.562619|406.891295|406.90674
2022-11-27 05:00:00|MTVS|1669525200|406.906511|406.906511|405.144165|405.169278
2022-11-27 06:00:00|MTVS|1669528800|405.169201|405.169201|402.68262|402.68262
2022-11-27 07:00:00|MTVS|1669532400|402.682589|403.263924|402.4543|403.095103
2022-11-27 08:00:00|MTVS|1669536000|403.094307|403.494288|402.639435|403.494288
2022-11-27 09:00:00|MTVS|1669539600|403.501386|407.785974|403.500986|407.785974
2022-11-27 10:00:00|MTVS|1669543200|407.779776|408.991023|407.5216|407.5216
2022-11-27 11:00:00|MTVS|1669546800|407.460615|407.460615|405.653917|405.656339
2022-11-27 12:00:00|MTVS|1669550400|405.656339|406.92594|405.594086|406.575607
2022-11-27 13:00:00|MTVS|1669554000|406.582065|409.463413|406.579306|409.460012
2022-11-27 14:00:00|MTVS|1669557600|409.460602|409.774895|408.877953|408.877953
2022-11-27 15:00:00|MTVS|1669561200|408.878036|409.274811|408.084518|409.17598
2022-11-27 16:00:00|MTVS|1669564800|409.17598|411.287566|409.17598|411.287566
2022-11-27 17:00:00|MTVS|1669568400|411.288412|413.217397|411.288412|412.755424
2022-11-27 18:00:00|MTVS|1669572000|412.754379|412.765477|409.58336|409.613376
2022-11-27 19:00:00|MTVS|1669575600|409.613404|412.119057|409.510911|412.119057
2022-11-27 20:00:00|MTVS|1669579200|412.120111|413.074909|412.120111|412.468335
2022-11-27 21:00:00|MTVS|1669582800|412.468129|412.487225|410.428697|410.4304
2022-11-27 22:00:00|MTVS|1669586400|410.429545|410.707929|410.176024|410.176057
2022-11-27 23:00:00|MTVS|1669590000|410.176057|412.356681|410.176057|412.355598
2022-11-28 00:00:00|MTVS|1669593600|412.355197|412.532994|405.751873|405.751873
2022-11-28 01:00:00|MTVS|1669597200|405.751499|405.751499|404.253905|405.05012
2022-11-28 02:00:00|MTVS|1669600800|405.015981|405.020979|389.922578|389.922578
2022-11-28 03:00:00|MTVS|1669604400|389.879815|389.879815|383.108342|383.160787
2022-11-28 04:00:00|MTVS|1669608000|383.160517|389.34859|383.156976|389.34859
2022-11-28 05:00:00|MTVS|1669611600|389.349511|394.022457|389.349511|394.022457
2022-11-28 06:00:00|MTVS|1669615200|394.023653|396.054926|394.023653|395.000038
2022-11-28 07:00:00|MTVS|1669618800|394.999633|394.999633|392.070066|393.477285
2022-11-28 08:00:00|MTVS|1669622400|393.477338|397.621273|393.477338|396.938915
2022-11-28 09:00:00|MTVS|1669626000|396.942361|396.942361|395.798215|396.204743
2022-11-28 10:00:00|MTVS|1669629600|396.202874|396.696468|395.132758|395.132758
2022-11-28 11:00:00|MTVS|1669633200|395.132758|395.137052|393.957869|394.108218
2022-11-28 12:00:00|MTVS|1669636800|394.108768|395.05875|394.086534|395.05875
2022-11-28 13:00:00|MTVS|1669640400|395.059063|395.14714|393.334275|393.334275
2022-11-28 14:00:00|MTVS|1669644000|393.334275|394.030323|392.853404|394.030323
2022-11-28 15:00:00|MTVS|1669647600|394.030366|397.562979|394.030366|397.491412
2022-11-28 16:00:00|MTVS|1669651200|397.491365|397.836324|395.319378|396.110259
2022-11-28 17:00:00|MTVS|1669654800|396.109847|400.08295|395.678038|400.08295
2022-11-28 18:00:00|MTVS|1669658400|400.087665|408.699326|400.087665|408.534869
2022-11-28 19:00:00|MTVS|1669662000|408.534122|408.534122|406.811409|406.987622
2022-11-28 20:00:00|MTVS|1669665600|406.985199|407.271112|406.763176|407.150853
2022-11-28 21:00:00|MTVS|1669669200|407.151497|408.012988|407.150611|407.77854
2022-11-28 22:00:00|MTVS|1669672800|407.778554|407.974182|407.714495|407.749022
2022-11-28 23:00:00|MTVS|1669676400|407.748851|407.755691|405.574296|405.58231
2022-11-29 00:00:00|MTVS|1669680000|405.582035|405.582035|404.614711|404.614711
2022-11-29 01:00:00|MTVS|1669683600|404.613966|404.649469|402.725341|403.106902
2022-11-29 02:00:00|MTVS|1669687200|403.106902|406.138424|403.052101|406.004743
2022-11-29 03:00:00|MTVS|1669690800|406.004168|406.928599|405.999339|406.34683
2022-11-29 04:00:00|MTVS|1669694400|406.346301|406.346301|405.516419|405.703501
2022-11-29 05:00:00|MTVS|1669698000|405.705748|410.76604|405.702601|410.764398
2022-11-29 06:00:00|MTVS|1669701600|410.765966|412.564941|410.75372|412.564941
2022-11-29 07:00:00|MTVS|1669705200|412.564941|413.417419|412.564941|413.221674
2022-11-29 08:00:00|MTVS|1669708800|413.221641|413.729246|412.419871|412.419871
2022-11-29 09:00:00|MTVS|1669712400|412.419634|412.680277|411.602523|412.680277
2022-11-29 10:00:00|MTVS|1669716000|412.692831|414.35913|412.692831|413.704055
2022-11-29 11:00:00|MTVS|1669719600|413.704173|414.388921|413.667308|414.388571
2022-11-29 12:00:00|MTVS|1669723200|414.388571|414.989343|414.387551|414.501656
2022-11-29 13:00:00|MTVS|1669726800|414.501656|414.502478|413.334932|413.335293
2022-11-29 14:00:00|MTVS|1669730400|413.335288|413.389849|412.096601|412.097099
2022-11-29 15:00:00|MTVS|1669734000|412.097019|412.145592|410.613766|410.614177
2022-11-29 16:00:00|MTVS|1669737600|410.613705|411.306613|409.88594|411.306613
2022-11-29 17:00:00|MTVS|1669741200|411.307187|412.374544|410.930762|410.986024
2022-11-29 18:00:00|MTVS|1669744800|410.986027|411.029797|408.22702|408.22702
2022-11-29 19:00:00|MTVS|1669748400|408.227324|408.4606|408.131819|408.325242
2022-11-29 20:00:00|MTVS|1669752000|408.326617|409.041198|408.041689|409.039679
2022-11-29 21:00:00|MTVS|1669755600|409.039688|410.182019|408.582641|410.182019
2022-11-29 22:00:00|MTVS|1669759200|410.190161|411.367815|410.190161|411.200601
2022-11-29 23:00:00|MTVS|1669762800|411.20098|411.784472|411.095736|411.784472
2022-11-30 00:00:00|MTVS|1669766400|411.78439|412.10696|410.631782|410.651736
2022-11-30 01:00:00|MTVS|1669770000|410.650698|413.20512|410.002212|413.20512
2022-11-30 02:00:00|MTVS|1669773600|413.426095|426.109374|413.426095|426.109374
2022-11-30 03:00:00|MTVS|1669777200|426.109384|427.790671|426.02245|427.420617
2022-11-30 04:00:00|MTVS|1669780800|427.421633|428.196692|425.667922|425.667922
2022-11-30 05:00:00|MTVS|1669784400|425.658095|425.658095|422.454654|423.038143
2022-11-30 06:00:00|MTVS|1669788000|423.038477|423.310865|422.8355|422.965376
2022-11-30 07:00:00|MTVS|1669791600|422.965356|422.974441|420.865436|420.911727
2022-11-30 08:00:00|MTVS|1669795200|420.912235|420.912235|417.33273|417.545733
2022-11-30 09:00:00|MTVS|1669798800|417.575741|417.785531|417.271831|417.403174
2022-11-30 10:00:00|MTVS|1669802400|417.440538|417.614904|415.212124|415.214045
2022-11-30 11:00:00|MTVS|1669806000|415.213515|416.30336|414.004184|416.299326
2022-11-30 12:00:00|MTVS|1669809600|416.300961|419.29348|416.300961|419.29348
2022-11-30 13:00:00|MTVS|1669813200|419.293972|419.644238|415.566094|415.566094
2022-11-30 14:00:00|MTVS|1669816800|415.565892|415.565892|412.245777|412.366117
2022-11-30 15:00:00|MTVS|1669820400|412.366124|413.691285|412.021629|413.691285
2022-11-30 16:00:00|MTVS|1669824000|413.702894|413.716394|412.915457|413.703443
2022-11-30 17:00:00|MTVS|1669827600|413.715599|413.854301|413.286222|413.803323
2022-11-30 18:00:00|MTVS|1669831200|413.741587|414.100207|410.383491|410.48748
2022-11-30 19:00:00|MTVS|1669834800|410.485575|411.536538|408.521785|411.536538
2022-11-30 20:00:00|MTVS|1669838400|411.537925|416.046551|411.536195|416.046551
2022-11-30 21:00:00|MTVS|1669842000|416.057767|417.546992|416.057767|416.985123
2022-11-30 22:00:00|MTVS|1669845600|416.991438|420.030083|416.991438|420.030083
2022-11-30 23:00:00|MTVS|1669849200|420.036773|421.325444|420.036773|421.059711
2022-12-01 00:00:00|MTVS|1669852800|421.059906|423.479507|421.037875|423.479507
2022-12-01 01:00:00|MTVS|1669856400|423.479519|423.68345|418.695817|418.695817
2022-12-01 02:00:00|MTVS|1669860000|418.695751|418.695751|415.838478|415.838478
2022-12-01 03:00:00|MTVS|1669863600|415.837683|415.837683|414.000508|414.005714
2022-12-01 04:00:00|MTVS|1669867200|414.005701|416.021328|413.904846|416.021328
2022-12-01 05:00:00|MTVS|1669870800|416.02133|416.75395|416.02133|416.6377
2022-12-01 06:00:00|MTVS|1669874400|416.637718|417.245378|415.036372|415.038948
2022-12-01 07:00:00|MTVS|1669878000|415.038949|415.038949|413.577959|414.824662
2022-12-01 08:00:00|MTVS|1669881600|414.825684|414.825684|413.987748|413.987748
2022-12-01 09:00:00|MTVS|1669885200|413.983359|414.326192|413.79173|414.32597
2022-12-01 10:00:00|MTVS|1669888800|414.324965|414.401282|413.513646|413.513646
2022-12-01 11:00:00|MTVS|1669892400|413.513955|413.51431|412.947104|412.948955
2022-12-01 12:00:00|MTVS|1669896000|412.942973|412.949149|412.357786|412.646563
2022-12-01 13:00:00|MTVS|1669899600|412.648103|415.836223|412.648103|415.836223
2022-12-01 14:00:00|MTVS|1669903200|415.820476|417.611764|415.811724|416.993943
2022-12-01 15:00:00|MTVS|1669906800|416.998612|417.027375|414.833602|414.968475
2022-12-01 16:00:00|MTVS|1669910400|414.968339|415.076127|411.144615|411.146925
2022-12-01 17:00:00|MTVS|1669914000|411.119324|412.15408|410.528664|412.046357
2022-12-01 18:00:00|MTVS|1669917600|412.04531|412.045907|411.227612|411.50781
2022-12-01 19:00:00|MTVS|1669921200|411.508105|412.507487|411.507879|411.859257
2022-12-01 20:00:00|MTVS|1669924800|411.859207|411.859207|410.46786|410.522532
2022-12-01 21:00:00|MTVS|1669928400|410.520677|410.795178|409.881006|409.881006
2022-12-01 22:00:00|MTVS|1669932000|409.880949|409.885|408.840167|409.426784
2022-12-01 23:00:00|MTVS|1669935600|409.427545|411.543734|409.427545|411.537659
2022-12-02 00:00:00|MTVS|1669939200|411.539106|411.67909|408.973628|408.986564
2022-12-02 01:00:00|MTVS|1669942800|408.987745|410.95903|408.474955|410.95903
2022-12-02 02:00:00|MTVS|1669946400|410.962012|413.28365|410.962012|410.971887
2022-12-02 03:00:00|MTVS|1669950000|410.967208|410.975239|407.268328|407.270613
2022-12-02 04:00:00|MTVS|1669953600|407.270613|409.10048|406.923222|409.10048
2022-12-02 05:00:00|MTVS|1669957200|409.10048|409.155429|407.835201|408.220252
2022-12-02 06:00:00|MTVS|1669960800|408.220467|410.434848|408.220467|410.295843
2022-12-02 07:00:00|MTVS|1669964400|410.296212|411.668707|410.296212|411.61083
2022-12-02 08:00:00|MTVS|1669968000|411.610154|412.751647|411.54977|412.751647
2022-12-02 09:00:00|MTVS|1669971600|412.750585|414.270458|412.750585|414.152686
2022-12-02 10:00:00|MTVS|1669975200|414.152686|415.277734|414.140124|415.247082
2022-12-02 11:00:00|MTVS|1669978800|415.247013|416.637315|415.166919|416.637315
2022-12-02 12:00:00|MTVS|1669982400|416.636111|419.261312|416.636111|419.242337
2022-12-02 13:00:00|MTVS|1669986000|419.242337|419.263343|418.337969|419.147163
2022-12-02 14:00:00|MTVS|1669989600|419.14757|420.000747|417.787285|417.787285
2022-12-02 15:00:00|MTVS|1669993200|417.783958|420.091546|416.908821|420.091546
2022-12-02 16:00:00|MTVS|1669996800|420.091306|423.872984|420.091306|423.872984
2022-12-02 17:00:00|MTVS|1670000400|423.87334|423.884438|421.476574|421.477893
2022-12-02 18:00:00|MTVS|1670004000|421.477863|421.597405|420.763942|421.113833
2022-12-02 19:00:00|MTVS|1670007600|421.114303|421.117289|419.471478|419.535301
2022-12-02 20:00:00|MTVS|1670011200|419.535308|419.571699|418.556791|419.168132
2022-12-02 21:00:00|MTVS|1670014800|419.168404|420.478408|419.168404|420.40512
2022-12-02 22:00:00|MTVS|1670018400|420.404836|420.998482|420.348513|420.822134
2022-12-02 23:00:00|MTVS|1670022000|420.821377|422.144712|420.746294|422.144712
2022-12-03 00:00:00|MTVS|1670025600|422.147889|423.700209|422.147889|423.699283
2022-12-03 01:00:00|MTVS|1670029200|423.693918|423.732427|420.834696|420.834696
2022-12-03 02:00:00|MTVS|1670032800|420.811438|420.811438|419.14166|419.808694
2022-12-03 03:00:00|MTVS|1670036400|419.809269|419.935193|419.215815|419.216635
2022-12-03 04:00:00|MTVS|1670040000|419.216781|419.736381|419.191611|419.653425
2022-12-03 05:00:00|MTVS|1670043600|419.653425|419.674739|419.126952|419.127761
2022-12-03 06:00:00|MTVS|1670047200|419.127756|419.168568|418.702785|418.996878
2022-12-03 07:00:00|MTVS|1670050800|418.998516|419.117579|418.139348|418.514806
2022-12-03 08:00:00|MTVS|1670054400|418.514806|418.63861|418.341615|418.623746
2022-12-03 09:00:00|MTVS|1670058000|418.623746|418.71493|417.828904|417.828904
2022-12-03 10:00:00|MTVS|1670061600|417.828899|419.557941|417.721525|419.557941
2022-12-03 11:00:00|MTVS|1670065200|419.558365|419.948295|419.558365|419.800035
2022-12-03 12:00:00|MTVS|1670068800|419.800333|419.802133|418.882304|419.157562
2022-12-03 13:00:00|MTVS|1670072400|419.17787|420.489843|419.17787|420.166249
2022-12-03 14:00:00|MTVS|1670076000|420.151002|420.200956|418.518991|418.518991
2022-12-03 15:00:00|MTVS|1670079600|418.518936|418.518936|417.644592|417.670687
2022-12-03 16:00:00|MTVS|1670083200|417.669007|418.13012|417.517488|418.111263
2022-12-03 17:00:00|MTVS|1670086800|418.113445|418.284332|417.518934|417.518934
2022-12-03 18:00:00|MTVS|1670090400|417.518865|417.518865|416.550835|416.629666
2022-12-03 19:00:00|MTVS|1670094000|416.629628|417.066578|416.613136|416.707947
2022-12-03 20:00:00|MTVS|1670097600|416.707937|416.71265|416.373802|416.420697
2022-12-03 21:00:00|MTVS|1670101200|416.410492|416.43785|415.46074|415.46074
2022-12-03 22:00:00|MTVS|1670104800|415.459641|415.459641|413.273411|413.273468
2022-12-03 23:00:00|MTVS|1670108400|413.27336|413.890441|410.25346|410.25346
2022-12-04 00:00:00|MTVS|1670112000|410.25346|410.25346|408.480707|408.618296
2022-12-04 01:00:00|MTVS|1670115600|408.618271|410.752653|408.551695|410.752653
2022-12-04 02:00:00|MTVS|1670119200|410.752723|411.969089|410.752723|411.917466
2022-12-04 03:00:00|MTVS|1670122800|411.917466|412.586269|411.916402|412.564032
2022-12-04 04:00:00|MTVS|1670126400|412.564032|414.763678|412.564032|414.763678
2022-12-04 05:00:00|MTVS|1670130000|414.763865|415.234169|414.759236|415.092605
2022-12-04 06:00:00|MTVS|1670133600|415.092797|415.671418|414.988143|415.580523
2022-12-04 07:00:00|MTVS|1670137200|415.580834|415.65782|415.469764|415.475918
2022-12-04 08:00:00|MTVS|1670140800|415.475938|416.330609|414.93687|416.212165
2022-12-04 09:00:00|MTVS|1670144400|416.212326|416.448609|414.306795|414.336084
2022-12-04 10:00:00|MTVS|1670148000|414.336236|415.255387|414.328968|414.860799
2022-12-04 11:00:00|MTVS|1670151600|414.856447|414.900246|413.830126|413.830126
2022-12-04 12:00:00|MTVS|1670155200|413.826579|413.836318|412.521602|412.521602
2022-12-04 13:00:00|MTVS|1670158800|412.521602|413.589476|412.188947|413.589476
2022-12-04 14:00:00|MTVS|1670162400|413.589476|413.852771|413.120541|413.120541
2022-12-04 15:00:00|MTVS|1670166000|413.104748|413.711524|412.831906|413.711524
2022-12-04 16:00:00|MTVS|1670169600|413.74941|415.298497|413.74941|415.177039
2022-12-04 17:00:00|MTVS|1670173200|415.176325|415.176325|414.927815|414.931645
2022-12-04 18:00:00|MTVS|1670176800|414.930731|414.932978|413.855852|414.092722
2022-12-04 19:00:00|MTVS|1670180400|414.092927|415.372293|414.092927|415.372293
2022-12-04 20:00:00|MTVS|1670184000|415.379803|416.316452|415.379803|416.316452
2022-12-04 21:00:00|MTVS|1670187600|416.31967|416.838348|416.012768|416.838348
2022-12-04 22:00:00|MTVS|1670191200|416.846333|417.133304|416.402006|416.573597
2022-12-04 23:00:00|MTVS|1670194800|416.573597|417.549733|416.573597|417.538904
2022-12-05 00:00:00|MTVS|1670198400|417.538904|418.310158|417.341239|418.296317
2022-12-05 01:00:00|MTVS|1670202000|418.296478|419.584688|418.185322|419.472873
2022-12-05 02:00:00|MTVS|1670205600|419.473299|421.74905|419.473064|421.74905
2022-12-05 03:00:00|MTVS|1670209200|421.752512|423.765847|421.752512|423.733319
2022-12-05 04:00:00|MTVS|1670212800|423.737302|428.233575|423.728481|428.125056
2022-12-05 05:00:00|MTVS|1670216400|428.125237|428.771352|427.770715|428.155011
2022-12-05 06:00:00|MTVS|1670220000|428.154975|429.950141|428.154975|429.81125
2022-12-05 07:00:00|MTVS|1670223600|429.811361|430.62157|429.4089|430.62157
2022-12-05 08:00:00|MTVS|1670227200|430.623167|437.412812|430.623167|437.35282
2022-12-05 09:00:00|MTVS|1670230800|437.3549|448.105616|437.3549|448.092161
2022-12-05 10:00:00|MTVS|1670234400|448.093558|448.42722|444.724458|444.988376
2022-12-05 11:00:00|MTVS|1670238000|444.988051|445.025562|441.866928|441.918976
2022-12-05 12:00:00|MTVS|1670241600|441.918695|443.039917|441.392294|442.982301
2022-12-05 13:00:00|MTVS|1670245200|442.982367|443.317868|442.686007|442.933216
2022-12-05 14:00:00|MTVS|1670248800|442.933216|446.271921|442.912879|446.218349
2022-12-05 15:00:00|MTVS|1670252400|446.218271|446.219265|444.085208|444.128029
2022-12-05 16:00:00|MTVS|1670256000|444.125486|444.125486|440.186813|440.186813
2022-12-05 17:00:00|MTVS|1670259600|440.174143|441.981948|440.128529|440.985671
2022-12-05 18:00:00|MTVS|1670263200|440.985403|447.572847|440.785801|447.30242
2022-12-05 19:00:00|MTVS|1670266800|447.301399|448.511312|445.639028|445.639028
2022-12-05 20:00:00|MTVS|1670270400|445.630571|445.630571|438.841683|438.841683
2022-12-05 21:00:00|MTVS|1670274000|438.841615|438.905855|436.951634|438.905346
2022-12-05 22:00:00|MTVS|1670277600|438.905113|440.664677|438.903681|440.664677
2022-12-05 23:00:00|MTVS|1670281200|440.666856|442.023764|440.666856|440.729498
2022-12-06 00:00:00|MTVS|1670284800|440.725459|440.726851|438.583916|439.399308
2022-12-06 01:00:00|MTVS|1670288400|439.401442|441.06678|439.382136|440.451921
2022-12-06 02:00:00|MTVS|1670292000|440.452358|440.456128|437.27599|437.29302
2022-12-06 03:00:00|MTVS|1670295600|437.293257|437.293257|436.385816|437.175384
2022-12-06 04:00:00|MTVS|1670299200|437.175423|438.490179|437.175423|438.352294
2022-12-06 05:00:00|MTVS|1670302800|438.363493|438.363493|436.302779|437.783761
2022-12-06 06:00:00|MTVS|1670306400|437.783761|440.005162|437.783761|440.004974
2022-12-06 07:00:00|MTVS|1670310000|440.003569|440.858582|439.587234|440.806312
2022-12-06 08:00:00|MTVS|1670313600|440.812678|445.858753|440.303908|445.813234
2022-12-06 09:00:00|MTVS|1670317200|445.814103|446.198703|444.732699|444.849138
2022-12-06 10:00:00|MTVS|1670320800|444.849185|449.335725|444.843354|448.754554
2022-12-06 11:00:00|MTVS|1670324400|448.733892|448.733892|442.498879|442.498879
2022-12-06 12:00:00|MTVS|1670328000|442.493949|442.493949|441.214866|441.269138
2022-12-06 13:00:00|MTVS|1670331600|441.269138|449.157914|441.246768|449.157914
2022-12-06 14:00:00|MTVS|1670335200|449.15943|451.107937|449.15943|449.185304
2022-12-06 15:00:00|MTVS|1670338800|449.182185|449.182185|446.515766|446.515766
2022-12-06 16:00:00|MTVS|1670342400|446.515197|446.520041|444.77529|446.276678
2022-12-06 17:00:00|MTVS|1670346000|446.276358|450.150537|446.27613|450.146338
2022-12-06 18:00:00|MTVS|1670349600|450.139811|450.144425|446.867955|446.867955
2022-12-06 19:00:00|MTVS|1670353200|446.846135|446.846135|445.602174|445.608325
2022-12-06 20:00:00|MTVS|1670356800|445.607257|446.818821|445.4889|446.807278
2022-12-06 21:00:00|MTVS|1670360400|446.808454|446.809629|445.604082|445.65626
2022-12-06 22:00:00|MTVS|1670364000|445.656216|445.947648|445.486356|445.942641
2022-12-06 23:00:00|MTVS|1670367600|445.942589|446.671381|445.683512|445.687249
2022-12-07 00:00:00|MTVS|1670371200|445.687238|447.140668|445.225027|447.030488
2022-12-07 01:00:00|MTVS|1670374800|447.031537|450.236003|447.028157|450.236003
2022-12-07 02:00:00|MTVS|1670378400|450.23813|451.941807|450.23813|451.159804
2022-12-07 03:00:00|MTVS|1670382000|451.150522|451.150522|446.593609|446.593616
2022-12-07 04:00:00|MTVS|1670385600|446.588125|446.588125|444.719792|444.785097
2022-12-07 05:00:00|MTVS|1670389200|444.79297|444.914225|444.392052|444.455539
2022-12-07 06:00:00|MTVS|1670392800|444.456034|444.951995|443.874542|443.874542
2022-12-07 07:00:00|MTVS|1670396400|443.874542|443.874542|435.528881|435.528881
2022-12-07 08:00:00|MTVS|1670400000|435.528748|435.528748|422.62042|422.62042
2022-12-07 09:00:00|MTVS|1670403600|422.601605|422.601605|419.735329|421.59096
2022-12-07 10:00:00|MTVS|1670407200|421.600645|423.878567|421.600645|423.878567
2022-12-07 11:00:00|MTVS|1670410800|423.935063|427.183715|423.935063|427.183715
2022-12-07 12:00:00|MTVS|1670414400|427.290615|428.143903|427.290615|427.767115
2022-12-07 13:00:00|MTVS|1670418000|427.767115|427.809863|427.007206|427.257133
2022-12-07 14:00:00|MTVS|1670421600|427.257133|428.113075|427.206205|428.100201
2022-12-07 15:00:00|MTVS|1670425200|428.100201|428.292892|427.086016|427.086016
2022-12-07 16:00:00|MTVS|1670428800|427.085744|427.085744|425.73807|426.074799
2022-12-07 17:00:00|MTVS|1670432400|426.075367|426.27566|425.147022|425.147022
2022-12-07 18:00:00|MTVS|1670436000|425.146207|425.148573|424.217692|425.053788
2022-12-07 19:00:00|MTVS|1670439600|425.053228|425.072006|423.738158|423.756607
2022-12-07 20:00:00|MTVS|1670443200|423.749881|423.749881|422.784937|422.92408
2022-12-07 21:00:00|MTVS|1670446800|422.930789|422.94201|421.429629|421.443172
2022-12-07 22:00:00|MTVS|1670450400|421.438424|421.87524|421.352269|421.803998
2022-12-07 23:00:00|MTVS|1670454000|421.812387|422.855093|421.736345|422.855093
2022-12-08 00:00:00|MTVS|1670457600|422.85602|424.782655|422.832257|423.445261
2022-12-08 01:00:00|MTVS|1670461200|423.445261|423.445261|421.613468|421.613707
2022-12-08 02:00:00|MTVS|1670464800|421.613136|421.613136|418.720691|418.720691
2022-12-08 03:00:00|MTVS|1670468400|418.721131|420.330643|418.159275|420.330643
2022-12-08 04:00:00|MTVS|1670472000|420.332206|421.432921|420.332206|420.715889
2022-12-08 05:00:00|MTVS|1670475600|420.716969|420.719826|419.176642|419.176642
2022-12-08 06:00:00|MTVS|1670479200|419.176642|419.176642|418.219193|418.352293
2022-12-08 07:00:00|MTVS|1670482800|418.352293|418.952588|418.302636|418.87797
2022-12-08 08:00:00|MTVS|1670486400|418.877348|422.911703|418.876916|422.911703
2022-12-08 09:00:00|MTVS|1670490000|422.925323|424.023493|422.925323|423.437063
2022-12-08 10:00:00|MTVS|1670493600|423.437063|423.50862|420.837349|420.837521
2022-12-08 11:00:00|MTVS|1670497200|420.833776|420.883563|420.226807|420.883563
2022-12-08 12:00:00|MTVS|1670500800|420.890497|420.952405|414.301264|414.442389
2022-12-08 13:00:00|MTVS|1670504400|414.442389|416.368071|414.114447|416.316682
2022-12-08 14:00:00|MTVS|1670508000|416.316682|416.683396|415.615537|416.683396
2022-12-08 15:00:00|MTVS|1670511600|416.68342|417.746117|416.68342|417.452628
2022-12-08 16:00:00|MTVS|1670515200|417.452653|419.522856|417.45168|419.250145
2022-12-08 17:00:00|MTVS|1670518800|419.250154|419.250212|418.13515|418.212046
2022-12-08 18:00:00|MTVS|1670522400|418.212287|418.844056|418.197959|418.836812
2022-12-08 19:00:00|MTVS|1670526000|418.836964|422.032452|418.803371|422.032452
2022-12-08 20:00:00|MTVS|1670529600|422.032537|426.787088|422.032537|426.787076
2022-12-08 21:00:00|MTVS|1670533200|426.7879|428.183418|426.786935|427.482403
2022-12-08 22:00:00|MTVS|1670536800|427.481563|427.481924|425.677186|425.677186
2022-12-08 23:00:00|MTVS|1670540400|425.676247|427.289294|425.647617|427.289294
2022-12-09 00:00:00|MTVS|1670544000|427.292076|427.856657|427.291166|427.726574
2022-12-09 01:00:00|MTVS|1670547600|427.72656|427.727386|425.344521|425.344521
2022-12-09 02:00:00|MTVS|1670551200|425.344465|426.043402|424.52515|426.043372
2022-12-09 03:00:00|MTVS|1670554800|426.043465|426.155956|424.262986|424.262986
2022-12-09 04:00:00|MTVS|1670558400|424.263007|424.320737|423.969954|424.188628
2022-12-09 05:00:00|MTVS|1670562000|424.189154|424.189154|423.744474|423.870719
2022-12-09 06:00:00|MTVS|1670565600|423.872256|423.892246|423.020134|423.024668
2022-12-09 07:00:00|MTVS|1670569200|423.024681|423.792534|422.933368|423.792534
2022-12-09 08:00:00|MTVS|1670572800|423.792534|425.789074|423.792534|425.789074
2022-12-09 09:00:00|MTVS|1670576400|425.783515|425.786028|423.644212|423.676486
2022-12-09 10:00:00|MTVS|1670580000|423.666585|423.779076|423.030268|423.685545
2022-12-09 11:00:00|MTVS|1670583600|423.685545|425.744289|423.685545|425.677295
2022-12-09 12:00:00|MTVS|1670587200|425.677295|425.779454|425.015832|425.779454
2022-12-09 13:00:00|MTVS|1670590800|425.779454|427.487152|425.779454|426.638641
2022-12-09 14:00:00|MTVS|1670594400|426.644849|426.713676|422.685627|422.685627
2022-12-09 15:00:00|MTVS|1670598000|422.669453|422.669453|420.837352|420.846255
2022-12-09 16:00:00|MTVS|1670601600|420.844966|422.346561|420.844966|422.346561
2022-12-09 17:00:00|MTVS|1670605200|422.351567|423.043262|422.260022|422.893294
2022-12-09 18:00:00|MTVS|1670608800|422.893253|423.187519|422.387072|422.572371
2022-12-09 19:00:00|MTVS|1670612400|422.572386|422.600568|422.083946|422.189177
2022-12-09 20:00:00|MTVS|1670616000|422.189144|422.346034|422.140325|422.19704
2022-12-09 21:00:00|MTVS|1670619600|422.20582|422.652102|422.196968|422.196968
2022-12-09 22:00:00|MTVS|1670623200|422.194403|422.194403|418.995109|418.995109
2022-12-09 23:00:00|MTVS|1670626800|418.991462|419.778984|418.799678|419.778984
2022-12-10 00:00:00|MTVS|1670630400|419.779152|420.252689|419.686001|420.194185
2022-12-10 01:00:00|MTVS|1670634000|420.194185|420.283336|419.587597|419.598669
2022-12-10 02:00:00|MTVS|1670637600|419.598698|420.930378|419.597126|420.926201
2022-12-10 03:00:00|MTVS|1670641200|420.924758|421.099891|420.491035|420.499347
2022-12-10 04:00:00|MTVS|1670644800|420.498811|420.498811|419.946029|420.104683
2022-12-10 05:00:00|MTVS|1670648400|420.104683|420.578212|420.058744|420.44666
2022-12-10 06:00:00|MTVS|1670652000|420.44666|422.195494|420.44509|422.195494
2022-12-10 07:00:00|MTVS|1670655600|422.195457|424.520211|422.195457|424.520211
2022-12-10 08:00:00|MTVS|1670659200|424.524863|428.645169|424.524863|428.571268
2022-12-10 09:00:00|MTVS|1670662800|428.572312|428.595433|427.474908|428.562543
2022-12-10 10:00:00|MTVS|1670666400|428.555568|430.748535|428.455482|430.747565
2022-12-10 11:00:00|MTVS|1670670000|430.747734|430.910427|430.104539|430.107652
2022-12-10 12:00:00|MTVS|1670673600|430.107659|430.108414|429.215084|429.938762
2022-12-10 13:00:00|MTVS|1670677200|429.935753|430.257331|429.637685|429.64201
2022-12-10 14:00:00|MTVS|1670680800|429.642084|430.766035|429.580611|430.760246
2022-12-10 15:00:00|MTVS|1670684400|430.760241|430.829198|430.323385|430.829198
2022-12-10 16:00:00|MTVS|1670688000|430.829198|432.613347|430.829198|432.613347
2022-12-10 17:00:00|MTVS|1670691600|432.613347|433.076627|432.496776|432.496776
2022-12-10 18:00:00|MTVS|1670695200|432.496775|433.331842|432.212609|432.70653
2022-12-10 19:00:00|MTVS|1670698800|432.706531|433.735532|432.628483|433.735532
2022-12-10 20:00:00|MTVS|1670702400|433.735527|433.801579|432.917043|433.00188
2022-12-10 21:00:00|MTVS|1670706000|433.002092|433.628955|432.959389|433.628955
2022-12-10 22:00:00|MTVS|1670709600|433.628954|435.847344|433.619147|434.002947
2022-12-10 23:00:00|MTVS|1670713200|433.994272|433.994272|431.288086|431.358639
2022-12-11 00:00:00|MTVS|1670716800|431.369539|431.707757|430.230043|430.252737
2022-12-11 01:00:00|MTVS|1670720400|430.253106|430.255511|429.515621|429.524072
2022-12-11 02:00:00|MTVS|1670724000|429.522968|429.898306|429.08274|429.898306
2022-12-11 03:00:00|MTVS|1670727600|429.898306|432.053382|429.753047|432.053382
2022-12-11 04:00:00|MTVS|1670731200|432.053382|432.789919|432.053118|432.789919
2022-12-11 05:00:00|MTVS|1670734800|432.789919|434.064235|432.436962|434.063818
2022-12-11 06:00:00|MTVS|1670738400|434.063818|435.936129|434.05943|435.936129
2022-12-11 07:00:00|MTVS|1670742000|435.937606|436.532463|435.937606|436.31296
2022-12-11 08:00:00|MTVS|1670745600|436.3123|436.3123|434.994991|435.007447
2022-12-11 09:00:00|MTVS|1670749200|435.00745|435.023349|434.491769|434.625341
2022-12-11 10:00:00|MTVS|1670752800|434.625344|434.756414|433.505643|433.505643
2022-12-11 11:00:00|MTVS|1670756400|433.511222|433.511222|432.02351|432.02351
2022-12-11 12:00:00|MTVS|1670760000|432.023565|432.023565|431.455805|431.524732
2022-12-11 13:00:00|MTVS|1670763600|431.525179|431.525179|430.969761|430.98293
2022-12-11 14:00:00|MTVS|1670767200|430.981831|430.981831|430.748011|430.823864
2022-12-11 15:00:00|MTVS|1670770800|430.823949|431.737883|430.6699|431.733761
2022-12-11 16:00:00|MTVS|1670774400|431.733761|432.466586|431.682352|432.466586
2022-12-11 17:00:00|MTVS|1670778000|432.468845|434.532672|432.468845|434.528334
2022-12-11 18:00:00|MTVS|1670781600|434.52836|435.243768|434.490804|435.243768
2022-12-11 19:00:00|MTVS|1670785200|435.246368|438.748838|435.246368|438.748838
2022-12-11 20:00:00|MTVS|1670788800|438.789977|441.528454|438.789977|440.295057
2022-12-11 21:00:00|MTVS|1670792400|440.232623|440.232623|435.207322|435.207322
2022-12-11 22:00:00|MTVS|1670796000|435.206917|435.206917|433.797928|433.923039
2022-12-11 23:00:00|MTVS|1670799600|433.918307|433.918307|430.278323|430.278323
2022-12-12 00:00:00|MTVS|1670803200|430.278335|430.278335|428.292284|428.969315
2022-12-12 01:00:00|MTVS|1670806800|428.969611|428.980752|427.169079|427.169079
2022-12-12 02:00:00|MTVS|1670810400|427.1665|428.389422|426.707037|428.389422
2022-12-12 03:00:00|MTVS|1670814000|428.392058|428.729843|419.92412|419.92412
2022-12-12 04:00:00|MTVS|1670817600|419.91915|419.91915|416.3256|417.365573
2022-12-12 05:00:00|MTVS|1670821200|417.369237|420.877332|417.352737|420.877332
2022-12-12 06:00:00|MTVS|1670824800|420.880144|422.07634|420.880144|421.798345
2022-12-12 07:00:00|MTVS|1670828400|421.801115|421.842188|421.183551|421.208071
2022-12-12 08:00:00|MTVS|1670832000|421.173213|421.451377|421.063635|421.44154
2022-12-12 09:00:00|MTVS|1670835600|421.529671|421.529671|419.724393|419.724393
2022-12-12 10:00:00|MTVS|1670839200|419.718358|421.274898|419.549802|421.274898
2022-12-12 11:00:00|MTVS|1670842800|421.280584|423.350431|421.280584|423.350431
2022-12-12 12:00:00|MTVS|1670846400|423.35046|425.291864|423.35046|425.290046
2022-12-12 13:00:00|MTVS|1670850000|425.293239|425.428798|422.995629|422.995629
2022-12-12 14:00:00|MTVS|1670853600|422.991854|422.991854|421.180857|421.180857
2022-12-12 15:00:00|MTVS|1670857200|421.180853|421.180853|418.789267|419.053784
2022-12-12 16:00:00|MTVS|1670860800|419.05807|419.721063|418.987834|419.285669
2022-12-12 17:00:00|MTVS|1670864400|419.269524|420.771663|418.963172|420.771663
2022-12-12 18:00:00|MTVS|1670868000|420.774391|421.404392|420.774391|421.404392
2022-12-12 19:00:00|MTVS|1670871600|421.404628|421.577852|421.197264|421.197264
2022-12-12 20:00:00|MTVS|1670875200|421.197255|421.197255|420.152383|420.392621
2022-12-12 21:00:00|MTVS|1670878800|420.476017|421.956165|420.473167|421.956165
2022-12-12 22:00:00|MTVS|1670882400|421.954775|424.836327|421.954775|424.836327
2022-12-12 23:00:00|MTVS|1670886000|424.836327|425.889563|424.836327|425.564954
2022-12-13 00:00:00|MTVS|1670889600|425.565085|426.83821|425.376239|426.83821
2022-12-13 01:00:00|MTVS|1670893200|426.83821|427.158357|425.636152|425.636152
2022-12-13 02:00:00|MTVS|1670896800|425.636152|425.636152|422.75239|422.75239
2022-12-13 03:00:00|MTVS|1670900400|422.75174|422.75174|420.181527|420.181527
2022-12-13 04:00:00|MTVS|1670904000|420.180698|420.180698|417.59055|417.618908
2022-12-13 05:00:00|MTVS|1670907600|417.6189|417.6189|414.401261|414.743802
2022-12-13 06:00:00|MTVS|1670911200|414.74087|414.857548|412.02653|412.02653
2022-12-13 07:00:00|MTVS|1670914800|412.028371|412.028411|409.919668|409.919668
2022-12-13 08:00:00|MTVS|1670918400|409.919668|409.919668|403.036184|403.036184
2022-12-13 09:00:00|MTVS|1670922000|403.035351|404.210984|401.882321|404.042486
2022-12-13 10:00:00|MTVS|1670925600|404.044409|407.216552|404.044093|407.216552
2022-12-13 11:00:00|MTVS|1670929200|407.219302|410.547097|407.219302|410.522102
2022-12-13 12:00:00|MTVS|1670932800|410.522662|411.790742|410.021519|411.790742
2022-12-13 13:00:00|MTVS|1670936400|411.801026|414.993782|411.801026|414.887497
2022-12-13 14:00:00|MTVS|1670940000|414.887497|419.028165|414.01698|419.028165
2022-12-13 15:00:00|MTVS|1670943600|419.029746|423.42423|419.029746|423.412932
2022-12-13 16:00:00|MTVS|1670947200|423.413002|423.46368|421.004135|421.004135
2022-12-13 17:00:00|MTVS|1670950800|421.001418|421.001418|419.284798|419.286164
2022-12-13 18:00:00|MTVS|1670954400|419.285657|419.287349|414.770618|414.770618
2022-12-13 19:00:00|MTVS|1670958000|414.77063|415.396274|414.095259|415.395957
2022-12-13 20:00:00|MTVS|1670961600|415.396261|415.553645|414.937048|415.420935
2022-12-13 21:00:00|MTVS|1670965200|415.421997|417.321799|415.420443|417.321799
2022-12-13 22:00:00|MTVS|1670968800|417.322879|419.299956|417.322879|419.253326
2022-12-13 23:00:00|MTVS|1670972400|419.253326|419.284359|418.35068|418.35068
2022-12-14 00:00:00|MTVS|1670976000|418.350639|418.775651|417.620755|418.775651
2022-12-14 01:00:00|MTVS|1670979600|418.779918|419.619863|418.779918|418.930807
2022-12-14 02:00:00|MTVS|1670983200|418.932479|418.993839|418.381527|418.381549
2022-12-14 03:00:00|MTVS|1670986800|418.381553|418.381553|416.781986|416.782182
2022-12-14 04:00:00|MTVS|1670990400|416.782339|418.92574|416.78233|418.92574
2022-12-14 05:00:00|MTVS|1670994000|418.925762|420.664801|418.920389|420.590498
2022-12-14 06:00:00|MTVS|1670997600|420.590421|420.600832|418.759692|418.759692
2022-12-14 07:00:00|MTVS|1671001200|418.759681|420.860317|418.076496|420.860317
2022-12-14 08:00:00|MTVS|1671004800|420.860317|424.780131|420.860317|424.400531
2022-12-14 09:00:00|MTVS|1671008400|424.39007|424.391468|421.419157|421.419157
2022-12-14 10:00:00|MTVS|1671012000|421.367534|421.687482|421.048861|421.049598
2022-12-14 11:00:00|MTVS|1671015600|421.049628|422.781405|420.603801|422.781405
2022-12-14 12:00:00|MTVS|1671019200|422.782085|424.207979|422.47652|422.47652
2022-12-14 13:00:00|MTVS|1671022800|422.47652|422.757591|422.206285|422.446619
2022-12-14 14:00:00|MTVS|1671026400|422.446919|423.373588|422.364242|422.36732
2022-12-14 15:00:00|MTVS|1671030000|422.364546|422.398528|420.961734|421.730834
2022-12-14 16:00:00|MTVS|1671033600|421.730969|422.987816|421.72483|422.984771
2022-12-14 17:00:00|MTVS|1671037200|422.984771|424.113776|422.984771|423.921747
2022-12-14 18:00:00|MTVS|1671040800|423.921747|424.000853|423.712666|423.948794
2022-12-14 19:00:00|MTVS|1671044400|423.94788|423.94788|422.188152|422.188152
2022-12-14 20:00:00|MTVS|1671048000|422.159854|422.159854|413.200339|413.200339
2022-12-14 21:00:00|MTVS|1671051600|413.188534|414.368991|412.203031|413.771705
2022-12-14 22:00:00|MTVS|1671055200|413.763377|414.154479|412.726829|414.154479
2022-12-14 23:00:00|MTVS|1671058800|414.175561|414.4546|413.765384|413.765506
2022-12-15 00:00:00|MTVS|1671062400|413.759985|413.762393|413.310391|413.450921
2022-12-15 01:00:00|MTVS|1671066000|413.450921|414.199881|413.405973|414.003064
2022-12-15 02:00:00|MTVS|1671069600|414.001894|414.028862|407.943325|407.943325
2022-12-15 03:00:00|MTVS|1671073200|407.943301|407.943301|406.195789|406.825932
2022-12-15 04:00:00|MTVS|1671076800|406.829415|411.248238|406.829415|411.248238
2022-12-15 05:00:00|MTVS|1671080400|411.249211|411.534309|411.042857|411.087902
2022-12-15 06:00:00|MTVS|1671084000|411.087902|411.087902|410.503012|410.563097
2022-12-15 07:00:00|MTVS|1671087600|410.564102|410.839542|410.549314|410.65353
2022-12-15 08:00:00|MTVS|1671091200|410.65532|410.678778|408.957051|408.957112
2022-12-15 09:00:00|MTVS|1671094800|408.957112|409.307875|408.92502|409.054836
2022-12-15 10:00:00|MTVS|1671098400|409.054836|409.847797|408.88136|409.847332
2022-12-15 11:00:00|MTVS|1671102000|409.847499|410.183951|409.510958|409.841898
2022-12-15 12:00:00|MTVS|1671105600|409.841705|410.764701|409.838931|410.764683
2022-12-15 13:00:00|MTVS|1671109200|410.765152|410.771853|410.157273|410.157273
2022-12-15 14:00:00|MTVS|1671112800|410.151414|410.151414|408.294729|408.453469
2022-12-15 15:00:00|MTVS|1671116400|408.459927|410.576246|408.444573|410.329323
2022-12-15 16:00:00|MTVS|1671120000|410.323324|410.325284|409.849956|410.003424
2022-12-15 17:00:00|MTVS|1671123600|410.003454|410.2126|409.241339|409.251939
2022-12-15 18:00:00|MTVS|1671127200|409.248263|409.340241|408.726665|409.123172
2022-12-15 19:00:00|MTVS|1671130800|409.130239|409.130239|406.485952|406.485952
2022-12-15 20:00:00|MTVS|1671134400|406.486018|407.832329|405.819682|407.804553
2022-12-15 21:00:00|MTVS|1671138000|407.805285|409.66573|407.805285|409.657692
2022-12-15 22:00:00|MTVS|1671141600|409.657433|409.665158|407.639842|407.639864
2022-12-15 23:00:00|MTVS|1671145200|407.639864|407.639864|405.802112|405.802112
2022-12-16 00:00:00|MTVS|1671148800|405.802078|406.088524|404.880091|405.453793
2022-12-16 01:00:00|MTVS|1671152400|405.455232|406.426973|404.853692|406.426973
2022-12-16 02:00:00|MTVS|1671156000|406.43136|408.17385|406.43136|407.744267
2022-12-16 03:00:00|MTVS|1671159600|407.744177|408.215501|407.675274|408.135391
2022-12-16 04:00:00|MTVS|1671163200|408.13498|408.678815|407.983355|408.625141
2022-12-16 05:00:00|MTVS|1671166800|408.625141|408.657579|408.194435|408.200406
2022-12-16 06:00:00|MTVS|1671170400|408.200254|408.200254|407.553047|407.553085
2022-12-16 07:00:00|MTVS|1671174000|407.55317|407.558961|406.814984|407.145678
2022-12-16 08:00:00|MTVS|1671177600|407.151008|409.445918|407.151008|409.445918
2022-12-16 09:00:00|MTVS|1671181200|409.460125|410.114091|404.716882|404.716882
2022-12-16 10:00:00|MTVS|1671184800|404.701365|404.701365|392.215916|392.215916
2022-12-16 11:00:00|MTVS|1671188400|392.211364|392.211364|390.110622|390.15827
2022-12-16 12:00:00|MTVS|1671192000|390.157803|390.867693|390.151573|390.867693
2022-12-16 13:00:00|MTVS|1671195600|390.867806|390.938203|390.732948|390.82646
2022-12-16 14:00:00|MTVS|1671199200|390.826456|391.018035|389.237813|389.237813
2022-12-16 15:00:00|MTVS|1671202800|389.229983|389.229983|387.539936|388.223033
2022-12-16 16:00:00|MTVS|1671206400|388.230594|388.903751|386.39007|386.39007
2022-12-16 17:00:00|MTVS|1671210000|386.389135|386.389135|381.194611|381.194611
2022-12-16 18:00:00|MTVS|1671213600|381.194338|382.012691|381.035|382.012691
2022-12-16 19:00:00|MTVS|1671217200|382.012807|382.452235|382.012807|382.452235
2022-12-16 20:00:00|MTVS|1671220800|382.453467|383.356456|382.355702|383.356456
2022-12-16 21:00:00|MTVS|1671224400|383.356456|384.970754|383.356456|384.956854
2022-12-16 22:00:00|MTVS|1671228000|384.956404|385.091336|382.538765|382.538765
2022-12-16 23:00:00|MTVS|1671231600|382.538118|382.538118|366.738846|366.738846
2022-12-17 00:00:00|MTVS|1671235200|366.733455|366.733455|355.793178|355.793178
2022-12-17 01:00:00|MTVS|1671238800|355.788087|357.890087|355.367888|357.890087
2022-12-17 02:00:00|MTVS|1671242400|357.892686|358.888977|357.728186|357.728186
2022-12-17 03:00:00|MTVS|1671246000|357.725036|357.725036|349.810128|349.810128
2022-12-17 04:00:00|MTVS|1671249600|349.810672|353.766891|349.74639|353.76688
2022-12-17 05:00:00|MTVS|1671253200|353.769706|356.277345|353.769706|356.275006
2022-12-17 06:00:00|MTVS|1671256800|356.278112|356.883783|356.278112|356.358297
2022-12-17 07:00:00|MTVS|1671260400|356.358073|357.216254|355.317765|357.216254
2022-12-17 08:00:00|MTVS|1671264000|357.216416|358.29341|357.216416|358.190557
2022-12-17 09:00:00|MTVS|1671267600|358.187997|359.325786|358.187997|359.201715
2022-12-17 10:00:00|MTVS|1671271200|359.201959|359.206908|358.652427|358.652427
2022-12-17 11:00:00|MTVS|1671274800|358.652254|358.839702|357.93599|358.839702
2022-12-17 12:00:00|MTVS|1671278400|358.839702|360.417151|358.839702|360.097857
2022-12-17 13:00:00|MTVS|1671282000|360.097653|360.505409|359.492018|360.502865
2022-12-17 14:00:00|MTVS|1671285600|360.502954|360.69329|358.049082|358.049096
2022-12-17 15:00:00|MTVS|1671289200|358.030061|358.197129|357.412738|358.196798
2022-12-17 16:00:00|MTVS|1671292800|358.212366|358.315605|356.873299|356.947375
2022-12-17 17:00:00|MTVS|1671296400|356.947734|357.361041|356.529088|356.584086
2022-12-17 18:00:00|MTVS|1671300000|356.584412|356.902145|355.804963|356.239594
2022-12-17 19:00:00|MTVS|1671303600|356.237603|356.258552|355.883793|356.198142
2022-12-17 20:00:00|MTVS|1671307200|356.198142|356.651706|355.855538|355.855538
2022-12-17 21:00:00|MTVS|1671310800|355.855538|355.87109|355.263515|355.386307
2022-12-17 22:00:00|MTVS|1671314400|355.386307|356.183219|355.378747|356.183012
2022-12-17 23:00:00|MTVS|1671318000|356.183397|358.75165|356.179876|358.75165
2022-12-18 00:00:00|MTVS|1671321600|358.75786|363.105457|358.75786|363.105457
2022-12-18 01:00:00|MTVS|1671325200|363.106183|363.397847|361.780673|361.780673
2022-12-18 02:00:00|MTVS|1671328800|361.780673|361.780673|359.444449|359.444449
2022-12-18 03:00:00|MTVS|1671332400|359.443733|359.443733|358.779442|359.22828
2022-12-18 04:00:00|MTVS|1671336000|359.22828|360.388221|359.22828|360.388221
2022-12-18 05:00:00|MTVS|1671339600|360.388221|362.786206|360.388221|362.786206
2022-12-18 06:00:00|MTVS|1671343200|362.786206|362.948893|360.554057|360.554057
2022-12-18 07:00:00|MTVS|1671346800|360.554047|360.554047|358.071705|358.071705
2022-12-18 08:00:00|MTVS|1671350400|358.07169|358.4035|357.948984|358.397581
2022-12-18 09:00:00|MTVS|1671354000|358.402186|359.093442|358.083882|359.093442
2022-12-18 10:00:00|MTVS|1671357600|359.068229|359.254669|356.700767|356.700767
2022-12-18 11:00:00|MTVS|1671361200|356.700767|356.956447|356.053161|356.953269
2022-12-18 12:00:00|MTVS|1671364800|356.953269|357.706203|356.940987|357.681581
2022-12-18 13:00:00|MTVS|1671368400|357.681581|358.144828|357.670569|358.144828
2022-12-18 14:00:00|MTVS|1671372000|358.144832|358.278412|357.356602|357.356602
2022-12-18 15:00:00|MTVS|1671375600|357.356453|357.356453|354.815811|354.815811
2022-12-18 16:00:00|MTVS|1671379200|354.815764|354.815764|354.180409|354.745283
2022-12-18 17:00:00|MTVS|1671382800|354.709231|355.154206|354.622937|355.154206
2022-12-18 18:00:00|MTVS|1671386400|355.174289|355.875161|355.174289|355.474867
2022-12-18 19:00:00|MTVS|1671390000|355.474892|357.825537|355.419933|357.825537
2022-12-18 20:00:00|MTVS|1671393600|357.825537|358.222573|357.492946|357.850767
2022-12-18 21:00:00|MTVS|1671397200|357.850767|359.867413|357.850767|359.862159
2022-12-18 22:00:00|MTVS|1671400800|359.862159|360.133715|358.326607|358.326607
2022-12-18 23:00:00|MTVS|1671404400|358.326482|358.521725|357.734316|358.472384
2022-12-19 00:00:00|MTVS|1671408000|358.47252|359.883051|358.47252|359.779042
2022-12-19 01:00:00|MTVS|1671411600|359.779042|360.128645|358.871821|360.128645
2022-12-19 02:00:00|MTVS|1671415200|360.128645|361.673169|360.128645|361.672288
2022-12-19 03:00:00|MTVS|1671418800|361.672277|362.044654|359.737699|359.737699
2022-12-19 04:00:00|MTVS|1671422400|359.737701|359.737701|353.811424|353.811424
2022-12-19 05:00:00|MTVS|1671426000|353.811424|353.984774|352.694263|353.984774
2022-12-19 06:00:00|MTVS|1671429600|353.990835|354.772191|353.990835|354.080325
2022-12-19 07:00:00|MTVS|1671433200|354.071227|354.071227|353.28635|353.683192
2022-12-19 08:00:00|MTVS|1671436800|353.683192|354.588228|353.683192|354.53535
2022-12-19 09:00:00|MTVS|1671440400|354.53535|356.264047|354.254309|356.264047
2022-12-19 10:00:00|MTVS|1671444000|356.264047|359.396982|356.264047|359.396961
2022-12-19 11:00:00|MTVS|1671447600|359.396961|359.821343|359.191216|359.821343
2022-12-19 12:00:00|MTVS|1671451200|359.821608|360.234471|359.696785|359.696785
2022-12-19 13:00:00|MTVS|1671454800|359.696364|359.696364|358.529638|358.871672
2022-12-19 14:00:00|MTVS|1671458400|358.873823|359.852839|358.86531|359.376036
2022-12-19 15:00:00|MTVS|1671462000|359.37596|359.378964|357.8508|357.872584
2022-12-19 16:00:00|MTVS|1671465600|357.872608|358.092424|357.830081|357.926506
2022-12-19 17:00:00|MTVS|1671469200|357.926483|357.926483|353.480387|353.482305
2022-12-19 18:00:00|MTVS|1671472800|353.482305|353.482305|350.331616|350.331616
2022-12-19 19:00:00|MTVS|1671476400|350.331556|351.088632|348.287753|348.293688
2022-12-19 20:00:00|MTVS|1671480000|348.292259|348.292259|346.029866|346.692371
2022-12-19 21:00:00|MTVS|1671483600|346.692613|347.815127|346.692613|347.815127
2022-12-19 22:00:00|MTVS|1671487200|347.815764|347.9818|347.561047|347.921779
2022-12-19 23:00:00|MTVS|1671490800|347.921354|347.921354|337.09137|337.09137
2022-12-20 00:00:00|MTVS|1671494400|337.090653|338.020641|335.486773|338.020641
2022-12-20 01:00:00|MTVS|1671498000|338.020639|340.90137|338.020639|340.901123
2022-12-20 02:00:00|MTVS|1671501600|340.901151|344.376518|340.89942|344.376518
2022-12-20 03:00:00|MTVS|1671505200|344.38152|348.526909|344.38152|348.491278
2022-12-20 04:00:00|MTVS|1671508800|348.526234|349.73553|348.526234|349.551459
2022-12-20 05:00:00|MTVS|1671512400|349.551459|352.768377|348.725331|352.768261
2022-12-20 06:00:00|MTVS|1671516000|352.768261|353.399435|352.315813|352.316338
2022-12-20 07:00:00|MTVS|1671519600|352.316338|352.908239|352.054283|352.905224
2022-12-20 08:00:00|MTVS|1671523200|352.905224|353.680617|352.905224|353.502408
2022-12-20 09:00:00|MTVS|1671526800|353.50246|353.669351|353.387565|353.669351
2022-12-20 10:00:00|MTVS|1671530400|353.669574|354.785102|353.638175|354.712516
2022-12-20 11:00:00|MTVS|1671534000|354.712516|354.771725|354.141768|354.496311
2022-12-20 12:00:00|MTVS|1671537600|354.496311|355.096876|354.449882|355.003282
2022-12-20 13:00:00|MTVS|1671541200|355.003451|355.270742|354.993315|355.210003
2022-12-20 14:00:00|MTVS|1671544800|355.209627|355.210718|353.363616|353.363616
2022-12-20 15:00:00|MTVS|1671548400|353.363487|353.363487|351.290475|352.290119
2022-12-20 16:00:00|MTVS|1671552000|352.294378|355.862753|352.294378|355.792662
2022-12-20 17:00:00|MTVS|1671555600|355.793775|355.93942|352.308597|352.308597
2022-12-20 18:00:00|MTVS|1671559200|352.308218|352.414752|351.928527|352.208175
2022-12-20 19:00:00|MTVS|1671562800|352.207913|352.770303|352.053092|352.770303
2022-12-20 20:00:00|MTVS|1671566400|352.778049|354.506846|352.778049|354.506846
2022-12-20 21:00:00|MTVS|1671570000|354.607911|354.777621|354.469601|354.507837
2022-12-20 22:00:00|MTVS|1671573600|354.506683|354.513169|353.294119|353.443765
2022-12-20 23:00:00|MTVS|1671577200|353.443699|354.466938|353.443699|354.465336
2022-12-21 00:00:00|MTVS|1671580800|354.465831|355.418208|354.465831|355.318448
2022-12-21 01:00:00|MTVS|1671584400|355.31808|355.380717|353.011593|353.011593
2022-12-21 02:00:00|MTVS|1671588000|353.004775|353.004775|350.798313|350.839528
2022-12-21 03:00:00|MTVS|1671591600|350.842424|350.875175|350.569922|350.661209
2022-12-21 04:00:00|MTVS|1671595200|350.661209|350.682951|348.518084|348.518084
2022-12-21 05:00:00|MTVS|1671598800|348.515494|348.899388|347.503437|347.503437
2022-12-21 06:00:00|MTVS|1671602400|347.502936|348.566661|346.963741|348.566661
2022-12-21 07:00:00|MTVS|1671606000|348.581179|350.74473|348.581179|350.74473
2022-12-21 08:00:00|MTVS|1671609600|350.74473|351.081257|350.698931|350.972304
2022-12-21 09:00:00|MTVS|1671613200|350.972304|351.606192|350.581438|351.589791
2022-12-21 10:00:00|MTVS|1671616800|351.589791|352.557151|351.589791|352.239819
2022-12-21 11:00:00|MTVS|1671620400|352.239792|352.397783|351.891619|352.325971
2022-12-21 12:00:00|MTVS|1671624000|352.32597|352.361996|351.895126|351.980822
2022-12-21 13:00:00|MTVS|1671627600|351.98156|352.023561|351.414026|351.414026
2022-12-21 14:00:00|MTVS|1671631200|351.414007|351.414007|350.259133|350.261693
2022-12-21 15:00:00|MTVS|1671634800|350.261704|350.685429|350.196543|350.210808
2022-12-21 16:00:00|MTVS|1671638400|350.207686|350.207686|349.624339|350.141151
2022-12-21 17:00:00|MTVS|1671642000|350.148224|350.529209|350.148224|350.336528
2022-12-21 18:00:00|MTVS|1671645600|350.336469|350.721789|350.046978|350.050524
2022-12-21 19:00:00|MTVS|1671649200|350.050524|350.0761|348.383369|348.383369
2022-12-21 20:00:00|MTVS|1671652800|348.383369|348.383369|347.717654|347.721426
2022-12-21 21:00:00|MTVS|1671656400|347.719651|347.719766|346.688826|346.791559
2022-12-21 22:00:00|MTVS|1671660000|346.792285|348.061487|346.792285|348.057252
2022-12-21 23:00:00|MTVS|1671663600|348.06187|348.852983|348.06187|348.85298
2022-12-22 00:00:00|MTVS|1671667200|348.852119|349.964415|348.852119|349.964415
2022-12-22 01:00:00|MTVS|1671670800|349.967605|350.940959|349.967605|350.936171
2022-12-22 02:00:00|MTVS|1671674400|350.934853|352.863257|350.918986|352.863257
2022-12-22 03:00:00|MTVS|1671678000|352.863161|353.085848|352.742203|352.950222
2022-12-22 04:00:00|MTVS|1671681600|352.950423|354.163515|352.950423|354.163137
2022-12-22 05:00:00|MTVS|1671685200|354.163137|354.938995|354.150578|354.92961
2022-12-22 06:00:00|MTVS|1671688800|354.92961|354.929611|353.245684|353.245685
2022-12-22 07:00:00|MTVS|1671692400|353.245685|353.245685|351.268982|351.271542
2022-12-22 08:00:00|MTVS|1671696000|351.271542|351.271542|350.82842|351.118523
2022-12-22 09:00:00|MTVS|1671699600|351.118302|353.06095|351.105224|353.060949
2022-12-22 10:00:00|MTVS|1671703200|353.061056|357.331728|353.061056|357.331728
2022-12-22 11:00:00|MTVS|1671706800|357.331728|358.339563|357.331728|357.888491
2022-12-22 12:00:00|MTVS|1671710400|357.85539|357.859723|355.96285|355.980152
2022-12-22 13:00:00|MTVS|1671714000|355.973174|356.152342|355.677604|355.815695
2022-12-22 14:00:00|MTVS|1671717600|355.815695|355.903333|354.603794|354.61074
2022-12-22 15:00:00|MTVS|1671721200|354.609342|354.613784|350.936854|350.936854
2022-12-22 16:00:00|MTVS|1671724800|350.933625|350.933625|347.840186|347.865585
2022-12-22 17:00:00|MTVS|1671728400|347.867274|347.950234|347.561258|347.868701
2022-12-22 18:00:00|MTVS|1671732000|347.868657|347.898709|345.68466|345.68466
2022-12-22 19:00:00|MTVS|1671735600|345.684605|345.684605|345.067371|345.259858
2022-12-22 20:00:00|MTVS|1671739200|345.259962|347.437236|345.259962|347.437236
2022-12-22 21:00:00|MTVS|1671742800|347.446583|351.888542|347.446583|351.888542
2022-12-22 22:00:00|MTVS|1671746400|351.910183|353.424278|351.910183|353.130008
2022-12-22 23:00:00|MTVS|1671750000|353.130007|354.661845|353.130007|354.661845
2022-12-23 00:00:00|MTVS|1671753600|354.661848|355.5665|354.661016|355.5665
2022-12-23 01:00:00|MTVS|1671757200|355.5665|356.655165|355.5665|356.407552
2022-12-23 02:00:00|MTVS|1671760800|356.407532|356.407532|354.895382|355.092092
2022-12-23 03:00:00|MTVS|1671764400|355.092195|357.190167|355.057205|357.190167
2022-12-23 04:00:00|MTVS|1671768000|357.19111|359.984518|357.19111|359.96037
2022-12-23 05:00:00|MTVS|1671771600|359.960673|360.014186|358.793965|358.794274
2022-12-23 06:00:00|MTVS|1671775200|358.793608|358.951027|358.535538|358.535538
2022-12-23 07:00:00|MTVS|1671778800|358.538408|358.662242|357.49327|357.499913
2022-12-23 08:00:00|MTVS|1671782400|357.482137|357.593065|357.17196|357.571657
2022-12-23 09:00:00|MTVS|1671786000|357.571657|357.571657|357.096973|357.447333
2022-12-23 10:00:00|MTVS|1671789600|357.447333|358.221133|357.446264|357.806356
2022-12-23 11:00:00|MTVS|1671793200|357.80684|358.872018|357.777068|358.872018
2022-12-23 12:00:00|MTVS|1671796800|358.874714|359.423072|358.874714|359.423072
2022-12-23 13:00:00|MTVS|1671800400|359.423617|359.944712|359.423617|359.643433
2022-12-23 14:00:00|MTVS|1671804000|359.643527|359.646376|358.432298|358.979223
2022-12-23 15:00:00|MTVS|1671807600|358.979223|358.980872|357.452425|357.452425
2022-12-23 16:00:00|MTVS|1671811200|357.452425|357.954288|357.183038|357.954288
2022-12-23 17:00:00|MTVS|1671814800|357.960796|358.324451|357.87668|358.078922
2022-12-23 18:00:00|MTVS|1671818400|358.079647|359.492646|358.002725|359.212107
2022-12-23 19:00:00|MTVS|1671822000|359.210183|361.867615|359.210183|361.613051
2022-12-23 20:00:00|MTVS|1671825600|361.613611|362.226928|360.875195|362.21294
2022-12-23 21:00:00|MTVS|1671829200|362.213426|363.111213|361.772852|361.772852
2022-12-23 22:00:00|MTVS|1671832800|361.771876|361.771876|360.475348|360.987417
2022-12-23 23:00:00|MTVS|1671836400|360.989034|362.144556|360.989034|362.119701
2022-12-24 00:00:00|MTVS|1671840000|362.123654|362.819657|362.111006|362.490614
2022-12-24 01:00:00|MTVS|1671843600|362.492712|362.492716|361.596653|361.780733
2022-12-24 02:00:00|MTVS|1671847200|361.780733|362.999182|361.71856|362.929235
2022-12-24 03:00:00|MTVS|1671850800|362.929235|362.930207|362.336846|362.665892
2022-12-24 04:00:00|MTVS|1671854400|362.665906|364.023226|362.665906|363.876262
2022-12-24 05:00:00|MTVS|1671858000|363.876255|364.411194|363.874736|364.321832
2022-12-24 06:00:00|MTVS|1671861600|364.321832|364.321832|362.347152|362.347152
2022-12-24 07:00:00|MTVS|1671865200|362.347142|362.347142|360.805042|360.805042
2022-12-24 08:00:00|MTVS|1671868800|360.805042|360.837573|360.523093|360.819504
2022-12-24 09:00:00|MTVS|1671872400|360.819504|361.262222|360.819504|360.866764
2022-12-24 10:00:00|MTVS|1671876000|360.865093|360.865093|358.078165|358.078165
2022-12-24 11:00:00|MTVS|1671879600|358.077491|358.764597|358.029981|358.747491
2022-12-24 12:00:00|MTVS|1671883200|358.752268|358.760635|358.353202|358.623811
2022-12-24 13:00:00|MTVS|1671886800|358.624343|359.197667|358.612772|358.89438
2022-12-24 14:00:00|MTVS|1671890400|358.894151|359.603501|358.879839|359.497332
2022-12-24 15:00:00|MTVS|1671894000|359.497332|359.508217|358.518559|358.559605
2022-12-24 16:00:00|MTVS|1671897600|358.559605|359.244482|358.556151|359.234485
2022-12-24 17:00:00|MTVS|1671901200|359.234485|359.241079|358.902292|359.094446
2022-12-24 18:00:00|MTVS|1671904800|359.094605|360.014765|359.094602|360.014765
2022-12-24 19:00:00|MTVS|1671908400|360.016233|360.097135|359.556293|360.037926
2022-12-24 20:00:00|MTVS|1671912000|360.037926|360.60904|360.031739|360.596313
2022-12-24 21:00:00|MTVS|1671915600|360.596301|360.648764|360.313432|360.356153
2022-12-24 22:00:00|MTVS|1671919200|360.354229|360.354229|359.380356|359.599651
2022-12-24 23:00:00|MTVS|1671922800|359.620627|359.820623|359.354525|359.515258
2022-12-25 00:00:00|MTVS|1671926400|359.505941|359.951147|358.959264|359.9511
2022-12-25 01:00:00|MTVS|1671930000|359.9511|360.06105|359.744032|359.837651
2022-12-25 02:00:00|MTVS|1671933600|359.837674|360.137003|359.800234|360.093904
2022-12-25 03:00:00|MTVS|1671937200|360.09365|360.272353|359.737401|359.742732
2022-12-25 04:00:00|MTVS|1671940800|359.742732|359.850525|359.677474|359.812968
2022-12-25 05:00:00|MTVS|1671944400|359.812968|360.542001|359.80775|360.424396
2022-12-25 06:00:00|MTVS|1671948000|360.424396|360.424396|358.770518|358.770534
2022-12-25 07:00:00|MTVS|1671951600|358.770232|358.770232|357.738416|357.828745
2022-12-25 08:00:00|MTVS|1671955200|357.828755|358.22192|357.698389|358.129115
2022-12-25 09:00:00|MTVS|1671958800|358.128722|358.137952|357.665391|357.676907
2022-12-25 10:00:00|MTVS|1671962400|357.677062|357.807346|357.59691|357.806758
2022-12-25 11:00:00|MTVS|1671966000|357.80681|357.874409|357.064934|357.127343
2022-12-25 12:00:00|MTVS|1671969600|357.127343|357.127343|355.967601|356.053415
2022-12-25 13:00:00|MTVS|1671973200|356.055479|356.102699|355.956358|355.957763
2022-12-25 14:00:00|MTVS|1671976800|355.955773|356.550161|355.953438|356.330294
2022-12-25 15:00:00|MTVS|1671980400|356.330287|356.330287|354.00773|354.049283
2022-12-25 16:00:00|MTVS|1671984000|354.051878|355.59783|354.012898|355.580513
2022-12-25 17:00:00|MTVS|1671987600|355.57965|355.60885|354.519861|354.533414
2022-12-25 18:00:00|MTVS|1671991200|354.533422|355.119947|354.524597|354.732849
2022-12-25 19:00:00|MTVS|1671994800|354.732845|354.732845|354.038314|354.079579
2022-12-25 20:00:00|MTVS|1671998400|354.079579|354.336648|353.661116|354.336648
2022-12-25 21:00:00|MTVS|1672002000|354.336648|355.252735|354.336648|355.228406
2022-12-25 22:00:00|MTVS|1672005600|355.228406|356.13521|354.897348|356.13521
2022-12-25 23:00:00|MTVS|1672009200|356.13521|357.292308|356.13521|357.138784
2022-12-26 00:00:00|MTVS|1672012800|357.138771|357.138775|356.71976|357.068454
2022-12-26 01:00:00|MTVS|1672016400|357.0688|357.116539|356.965392|356.990784
2022-12-26 02:00:00|MTVS|1672020000|356.990784|358.507045|356.989119|358.443071
2022-12-26 03:00:00|MTVS|1672023600|358.443071|359.244028|358.443071|359.237808
2022-12-26 04:00:00|MTVS|1672027200|359.237808|359.395871|359.002538|359.009937
2022-12-26 05:00:00|MTVS|1672030800|359.009834|359.095765|358.83024|359.095765
2022-12-26 06:00:00|MTVS|1672034400|359.095868|359.376651|358.156257|358.156257
2022-12-26 07:00:00|MTVS|1672038000|358.144523|358.144523|357.381564|357.405952
2022-12-26 08:00:00|MTVS|1672041600|357.405975|357.405975|356.741938|356.741938
2022-12-26 09:00:00|MTVS|1672045200|356.741938|356.786556|355.267682|355.380424
2022-12-26 10:00:00|MTVS|1672048800|355.37964|355.82164|355.121121|355.816462
2022-12-26 11:00:00|MTVS|1672052400|355.816462|356.768476|355.816462|356.676301
2022-12-26 12:00:00|MTVS|1672056000|356.676301|356.72218|356.064226|356.123687
2022-12-26 13:00:00|MTVS|1672059600|356.123687|357.031532|356.123687|357.029567
2022-12-26 14:00:00|MTVS|1672063200|357.03051|357.03295|356.528343|356.528344
2022-12-26 15:00:00|MTVS|1672066800|356.527172|356.527172|355.63464|355.642325
2022-12-26 16:00:00|MTVS|1672070400|355.642364|355.643413|355.309605|355.30975
2022-12-26 17:00:00|MTVS|1672074000|355.309569|355.626028|355.123701|355.626028
2022-12-26 18:00:00|MTVS|1672077600|355.625469|355.945097|355.625469|355.824795
2022-12-26 19:00:00|MTVS|1672081200|355.824506|355.989782|355.662209|355.662209
2022-12-26 20:00:00|MTVS|1672084800|355.661385|356.241862|355.659717|356.240115
2022-12-26 21:00:00|MTVS|1672088400|356.240115|356.560864|356.160297|356.160297
2022-12-26 22:00:00|MTVS|1672092000|356.160297|356.162379|355.439269|355.439269
2022-12-26 23:00:00|MTVS|1672095600|355.42788|355.42788|354.660581|354.788624
2022-12-27 00:00:00|MTVS|1672099200|354.799961|357.304338|354.799961|357.304338
2022-12-27 01:00:00|MTVS|1672102800|357.304338|358.765526|357.304338|358.593149
2022-12-27 02:00:00|MTVS|1672106400|358.593149|358.614641|356.499254|356.499254
2022-12-27 03:00:00|MTVS|1672110000|356.499254|356.499254|355.650316|355.749518
2022-12-27 04:00:00|MTVS|1672113600|355.749518|355.957667|355.720312|355.957667
2022-12-27 05:00:00|MTVS|1672117200|355.95943|356.615859|355.932471|356.606614
2022-12-27 06:00:00|MTVS|1672120800|356.610073|356.706602|356.544663|356.544663
2022-12-27 07:00:00|MTVS|1672124400|356.544252|356.55626|356.352937|356.55626
2022-12-27 08:00:00|MTVS|1672128000|356.55626|357.151802|356.55626|356.849155
2022-12-27 09:00:00|MTVS|1672131600|356.849155|356.849155|355.888518|355.888518
2022-12-27 10:00:00|MTVS|1672135200|355.888518|356.249265|355.711991|356.249265
2022-12-27 11:00:00|MTVS|1672138800|356.25037|358.253498|356.25037|358.232884
2022-12-27 12:00:00|MTVS|1672142400|358.234604|358.633302|358.234604|358.302839
2022-12-27 13:00:00|MTVS|1672146000|358.302629|358.303439|357.416843|357.716938
2022-12-27 14:00:00|MTVS|1672149600|357.712345|357.712345|356.873514|356.877881
2022-12-27 15:00:00|MTVS|1672153200|356.877094|356.877094|355.31656|355.31656
2022-12-27 16:00:00|MTVS|1672156800|355.316303|355.316303|354.750094|355.213978
2022-12-27 17:00:00|MTVS|1672160400|355.214811|355.482237|353.784964|353.784964
2022-12-27 18:00:00|MTVS|1672164000|353.783879|353.78713|351.808527|351.808527
2022-12-27 19:00:00|MTVS|1672167600|351.80794|351.80794|351.180586|351.428565
2022-12-27 20:00:00|MTVS|1672171200|351.42857|351.611309|351.144949|351.606608
2022-12-27 21:00:00|MTVS|1672174800|351.60842|352.997669|351.60842|352.929554
2022-12-27 22:00:00|MTVS|1672178400|352.925898|352.929131|351.870256|352.289502
2022-12-27 23:00:00|MTVS|1672182000|352.251397|353.100265|352.251239|353.047816
2022-12-28 00:00:00|MTVS|1672185600|353.05388|354.531777|353.032784|354.531777
2022-12-28 01:00:00|MTVS|1672189200|354.532385|355.041341|354.528619|354.783862
2022-12-28 02:00:00|MTVS|1672192800|354.783886|354.784051|351.636476|351.636476
2022-12-28 03:00:00|MTVS|1672196400|351.636476|352.060483|350.688684|350.688684
2022-12-28 04:00:00|MTVS|1672200000|350.68868|350.68868|346.803916|346.805929
2022-12-28 05:00:00|MTVS|1672203600|346.805916|347.403716|346.53007|347.303102
2022-12-28 06:00:00|MTVS|1672207200|347.302987|347.37531|341.797909|341.797909
2022-12-28 07:00:00|MTVS|1672210800|341.787799|341.787799|339.503646|340.196518
2022-12-28 08:00:00|MTVS|1672214400|340.202208|341.650988|340.202208|341.650988
2022-12-28 09:00:00|MTVS|1672218000|341.658867|342.164344|341.658867|341.886463
2022-12-28 10:00:00|MTVS|1672221600|341.88642|341.892956|340.726816|341.066136
2022-12-28 11:00:00|MTVS|1672225200|341.066095|341.650628|341.059308|341.222351
2022-12-28 12:00:00|MTVS|1672228800|341.222351|341.705509|340.972271|341.643594
2022-12-28 13:00:00|MTVS|1672232400|341.643594|341.736511|341.532594|341.556504
2022-12-28 14:00:00|MTVS|1672236000|341.556504|342.101692|341.397591|342.101692
2022-12-28 15:00:00|MTVS|1672239600|342.101692|344.180029|342.101559|344.180029
2022-12-28 16:00:00|MTVS|1672243200|344.180089|345.367041|344.180089|344.268024
2022-12-28 17:00:00|MTVS|1672246800|344.268034|344.280564|342.578772|342.585126
2022-12-28 18:00:00|MTVS|1672250400|342.57111|342.853525|342.308583|342.421999
2022-12-28 19:00:00|MTVS|1672254000|342.4279|343.826452|342.4279|343.793432
2022-12-28 20:00:00|MTVS|1672257600|343.793011|343.815634|343.081095|343.194108
2022-12-28 21:00:00|MTVS|1672261200|343.194108|343.604236|342.963489|343.604236
2022-12-28 22:00:00|MTVS|1672264800|343.604236|343.724538|340.764008|340.764008
2022-12-28 23:00:00|MTVS|1672268400|340.764287|340.764287|338.780548|338.871446
2022-12-29 00:00:00|MTVS|1672272000|338.869455|340.852596|338.834947|340.850783
2022-12-29 01:00:00|MTVS|1672275600|340.850783|340.898548|339.203458|339.394043
2022-12-29 02:00:00|MTVS|1672279200|339.394043|340.419838|339.334864|339.570693
2022-12-29 03:00:00|MTVS|1672282800|339.568785|339.568786|335.144497|335.165085
2022-12-29 04:00:00|MTVS|1672286400|335.165049|336.972127|335.046312|336.972127
2022-12-29 05:00:00|MTVS|1672290000|336.97408|338.258736|336.963751|338.258736
2022-12-29 06:00:00|MTVS|1672293600|338.258719|339.118816|338.258719|338.905514
2022-12-29 07:00:00|MTVS|1672297200|338.905511|339.165093|338.750726|338.977673
2022-12-29 08:00:00|MTVS|1672300800|338.977673|339.003517|337.975497|338.080126
2022-12-29 09:00:00|MTVS|1672304400|338.119537|338.60259|337.978984|338.263356
2022-12-29 10:00:00|MTVS|1672308000|338.224489|339.022268|337.906605|339.021863
2022-12-29 11:00:00|MTVS|1672311600|339.06561|339.352969|339.060024|339.300773
2022-12-29 12:00:00|MTVS|1672315200|339.27143|339.791239|339.27143|339.372239
2022-12-29 13:00:00|MTVS|1672318800|339.372239|339.754104|339.301842|339.534496
2022-12-29 14:00:00|MTVS|1672322400|339.534495|339.544743|339.033353|339.376496
2022-12-29 15:00:00|MTVS|1672326000|339.376497|339.37831|338.995873|339.001511
2022-12-29 16:00:00|MTVS|1672329600|339.001511|339.702343|339.001511|339.658793
2022-12-29 17:00:00|MTVS|1672333200|339.658482|339.660941|338.524902|338.528802
2022-12-29 18:00:00|MTVS|1672336800|338.52858|338.528656|337.004288|337.004288
2022-12-29 19:00:00|MTVS|1672340400|337.003618|337.003618|336.382381|336.407423
2022-12-29 20:00:00|MTVS|1672344000|336.407341|336.522811|334.828539|334.828539
2022-12-29 21:00:00|MTVS|1672347600|334.826528|334.826528|329.839423|329.839423
2022-12-29 22:00:00|MTVS|1672351200|329.83513|329.83513|328.378622|329.240314
2022-12-29 23:00:00|MTVS|1672354800|329.242354|332.486981|329.242354|332.486981
2022-12-30 00:00:00|MTVS|1672358400|332.491045|334.75473|332.491045|334.75473
2022-12-30 01:00:00|MTVS|1672362000|334.75473|334.761284|334.580474|334.748677
2022-12-30 02:00:00|MTVS|1672365600|334.748612|335.458163|334.145923|334.146211
2022-12-30 03:00:00|MTVS|1672369200|334.145853|334.145853|333.267243|333.478808
2022-12-30 04:00:00|MTVS|1672372800|333.480119|333.697466|333.276249|333.428888
2022-12-30 05:00:00|MTVS|1672376400|333.428845|333.434369|332.117991|332.142062
2022-12-30 06:00:00|MTVS|1672380000|332.142258|332.159227|330.784535|330.784535
2022-12-30 07:00:00|MTVS|1672383600|330.782248|330.782248|328.889714|328.94249
2022-12-30 08:00:00|MTVS|1672387200|328.939164|328.939164|326.816628|326.816628
2022-12-30 09:00:00|MTVS|1672390800|326.812816|327.049722|326.515613|326.969797
2022-12-30 10:00:00|MTVS|1672394400|326.96988|327.437062|326.909966|327.428366
2022-12-30 11:00:00|MTVS|1672398000|327.429267|327.719217|327.121604|327.189204
2022-12-30 12:00:00|MTVS|1672401600|327.188881|327.190078|326.204481|326.207764
2022-12-30 13:00:00|MTVS|1672405200|326.207764|327.389717|326.161111|327.389717
2022-12-30 14:00:00|MTVS|1672408800|327.389717|328.640684|327.389717|328.414349
2022-12-30 15:00:00|MTVS|1672412400|328.413755|328.414133|326.61041|326.613419
2022-12-30 16:00:00|MTVS|1672416000|326.61281|327.709996|326.450825|327.709996
2022-12-30 17:00:00|MTVS|1672419600|327.717935|328.266129|327.717935|328.083495
2022-12-30 18:00:00|MTVS|1672423200|328.090672|328.903018|327.964823|328.898389
2022-12-30 19:00:00|MTVS|1672426800|328.899662|329.184145|328.891634|329.180487
2022-12-30 20:00:00|MTVS|1672430400|329.219699|329.283664|328.807717|328.807717
2022-12-30 21:00:00|MTVS|1672434000|328.770975|329.00653|328.57912|329.00653
2022-12-30 22:00:00|MTVS|1672437600|329.006789|330.134677|329.006789|330.131158
2022-12-30 23:00:00|MTVS|1672441200|330.132199|330.143317|328.451087|328.451087
2022-12-31 00:00:00|MTVS|1672444800|328.45296|329.158393|328.446557|329.158393
2022-12-31 01:00:00|MTVS|1672448400|329.160204|329.593212|329.160204|329.591002
2022-12-31 02:00:00|MTVS|1672452000|329.589699|329.833639|329.422208|329.67138
2022-12-31 03:00:00|MTVS|1672455600|329.662225|329.726819|328.969443|329.253702
2022-12-31 04:00:00|MTVS|1672459200|329.26158|330.335068|329.210179|330.248067
2022-12-31 05:00:00|MTVS|1672462800|330.248063|330.248063|329.82369|329.894023
2022-12-31 06:00:00|MTVS|1672466400|329.898135|330.003984|329.75473|329.75473
2022-12-31 07:00:00|MTVS|1672470000|329.754615|329.754615|329.260678|329.562401
2022-12-31 08:00:00|MTVS|1672473600|329.562401|330.502979|329.562401|330.502979
2022-12-31 09:00:00|MTVS|1672477200|330.502979|331.309676|330.502979|331.298689
2022-12-31 10:00:00|MTVS|1672480800|331.298689|331.331575|331.059785|331.202135
2022-12-31 11:00:00|MTVS|1672484400|331.202968|332.699096|331.202968|332.699096
2022-12-31 12:00:00|MTVS|1672488000|332.699493|333.481431|332.699493|333.302039
2022-12-31 13:00:00|MTVS|1672491600|333.301842|333.301842|332.627267|332.711655
2022-12-31 14:00:00|MTVS|1672495200|332.711939|333.101007|332.692541|333.100724
2022-12-31 15:00:00|MTVS|1672498800|333.100433|333.974727|333.100342|333.903468
2022-12-31 16:00:00|MTVS|1672502400|333.903468|333.94019|333.61024|333.768978
2022-12-31 17:00:00|MTVS|1672506000|333.768978|333.768978|333.159327|333.215751
2022-12-31 18:00:00|MTVS|1672509600|333.215751|333.215838|332.129644|332.129644
2022-12-31 19:00:00|MTVS|1672513200|332.127969|332.178635|331.986385|332.126412
2022-12-31 20:00:00|MTVS|1672516800|332.126322|332.69508|332.063638|332.69508
2022-12-31 21:00:00|MTVS|1672520400|332.69627|333.129826|332.507597|332.540991
2022-12-31 22:00:00|MTVS|1672524000|332.540384|333.099524|332.51357|332.774011
2022-12-31 23:00:00|MTVS|1672527600|332.772734|332.772734|331.589333|331.589333
2023-01-01 00:00:00|MTVS|1672531200|331.589333|331.589333|330.587885|331.291768
2023-01-01 01:00:00|MTVS|1672534800|331.30301|331.500596|330.473415|330.473415
2023-01-01 02:00:00|MTVS|1672538400|330.463119|330.463119|329.9945|330.09605
2023-01-01 03:00:00|MTVS|1672542000|330.09605|330.62244|329.894334|330.62244
2023-01-01 04:00:00|MTVS|1672545600|330.622632|330.780861|330.254598|330.254913
2023-01-01 05:00:00|MTVS|1672549200|330.25494|330.490294|330.145933|330.146221
2023-01-01 06:00:00|MTVS|1672552800|330.145778|330.145778|329.267563|329.385101
2023-01-01 07:00:00|MTVS|1672556400|329.385389|330.067302|329.36736|329.991743
2023-01-01 08:00:00|MTVS|1672560000|329.991829|330.038115|329.410043|329.514331
2023-01-01 09:00:00|MTVS|1672563600|329.514331|330.013172|329.47396|330.013163
2023-01-01 10:00:00|MTVS|1672567200|330.013163|330.952377|329.981805|330.952364
2023-01-01 11:00:00|MTVS|1672570800|330.958559|331.424865|330.958559|331.375878
2023-01-01 12:00:00|MTVS|1672574400|331.377142|331.88525|331.377142|331.79803
2023-01-01 13:00:00|MTVS|1672578000|331.798118|332.767674|331.798118|332.767674
2023-01-01 14:00:00|MTVS|1672581600|332.767674|334.004451|332.767674|333.953465
2023-01-01 15:00:00|MTVS|1672585200|333.953349|334.132679|333.849044|334.055472
2023-01-01 16:00:00|MTVS|1672588800|334.055472|334.624097|333.980883|334.624097
2023-01-01 17:00:00|MTVS|1672592400|334.624097|336.659401|334.624097|336.590252
2023-01-01 18:00:00|MTVS|1672596000|336.590252|337.304618|336.569698|337.303298
2023-01-01 19:00:00|MTVS|1672599600|337.302477|337.813929|337.278755|337.807829
2023-01-01 20:00:00|MTVS|1672603200|337.803476|339.016117|337.661559|338.97694
2023-01-01 21:00:00|MTVS|1672606800|338.976587|345.661371|338.970709|345.638629
2023-01-01 22:00:00|MTVS|1672610400|345.642569|346.599431|345.006972|345.140974
2023-01-01 23:00:00|MTVS|1672614000|345.121193|345.177808|344.507997|344.507997
2023-01-02 00:00:00|MTVS|1672617600|344.507997|344.698406|343.70397|343.890004
2023-01-02 01:00:00|MTVS|1672621200|343.890004|343.967438|342.863639|342.863639
2023-01-02 02:00:00|MTVS|1672624800|342.863639|342.863639|339.082499|339.082499
2023-01-02 03:00:00|MTVS|1672628400|339.045211|340.412422|338.795544|340.412422
2023-01-02 04:00:00|MTVS|1672632000|340.412422|342.517982|340.412422|342.517982
2023-01-02 05:00:00|MTVS|1672635600|342.517999|343.214225|342.517999|342.996236
2023-01-02 06:00:00|MTVS|1672639200|342.996181|343.717756|342.960182|343.628917
2023-01-02 07:00:00|MTVS|1672642800|343.628915|344.034076|343.590264|343.781728
2023-01-02 08:00:00|MTVS|1672646400|343.782202|348.621803|343.756415|348.621803
2023-01-02 09:00:00|MTVS|1672650000|348.622242|350.267777|348.622194|350.267777
2023-01-02 10:00:00|MTVS|1672653600|350.267799|350.695561|350.267799|350.667932
2023-01-02 11:00:00|MTVS|1672657200|350.664898|350.669763|350.451985|350.603505
2023-01-02 12:00:00|MTVS|1672660800|350.604936|350.839115|349.73965|349.73965
2023-01-02 13:00:00|MTVS|1672664400|349.73965|350.102801|349.435925|350.102801
2023-01-02 14:00:00|MTVS|1672668000|350.102801|350.354421|349.904837|350.184701
2023-01-02 15:00:00|MTVS|1672671600|350.184696|350.342731|349.805489|350.342731
2023-01-02 16:00:00|MTVS|1672675200|350.342731|353.111959|350.342731|353.111959
2023-01-02 17:00:00|MTVS|1672678800|353.112201|354.188791|353.112201|353.922288
2023-01-02 18:00:00|MTVS|1672682400|353.922199|354.095344|353.732752|354.093074
2023-01-02 19:00:00|MTVS|1672686000|354.093074|354.570845|354.093074|354.495982
2023-01-02 20:00:00|MTVS|1672689600|354.495982|354.496223|354.231785|354.496102
2023-01-02 21:00:00|MTVS|1672693200|354.496102|355.385484|354.496102|355.378528
2023-01-02 22:00:00|MTVS|1672696800|355.378528|355.821876|355.331393|355.821876
2023-01-02 23:00:00|MTVS|1672700400|355.821876|355.90023|354.981417|354.981417
2023-01-03 00:00:00|MTVS|1672704000|354.981403|355.098698|354.778945|355.036581
2023-01-03 01:00:00|MTVS|1672707600|355.034867|355.268478|353.982803|355.222559
2023-01-03 02:00:00|MTVS|1672711200|355.222559|355.226617|351.891814|351.891814
2023-01-03 03:00:00|MTVS|1672714800|351.891813|351.891813|351.148213|351.881682
2023-01-03 04:00:00|MTVS|1672718400|351.882028|351.968084|351.656986|351.736289
2023-01-03 05:00:00|MTVS|1672722000|351.734832|353.00907|351.731776|352.784845
2023-01-03 06:00:00|MTVS|1672725600|352.784827|353.857811|352.613577|353.857811
2023-01-03 07:00:00|MTVS|1672729200|353.868327|356.834569|353.868327|356.731745
2023-01-03 08:00:00|MTVS|1672732800|356.73119|356.76132|355.310497|355.822558
2023-01-03 09:00:00|MTVS|1672736400|355.821763|355.953149|355.629695|355.717454
2023-01-03 10:00:00|MTVS|1672740000|355.717449|357.236017|355.69266|357.235725
2023-01-03 11:00:00|MTVS|1672743600|357.235725|357.241716|356.270995|356.272491
2023-01-03 12:00:00|MTVS|1672747200|356.272491|356.272491|354.52746|354.52746
2023-01-03 13:00:00|MTVS|1672750800|354.524677|354.524677|353.776634|353.825016
2023-01-03 14:00:00|MTVS|1672754400|353.827562|354.155877|353.635943|354.149016
2023-01-03 15:00:00|MTVS|1672758000|354.139112|355.723811|354.139112|354.861922
2023-01-03 16:00:00|MTVS|1672761600|354.863273|354.863273|351.176978|351.214712
2023-01-03 17:00:00|MTVS|1672765200|351.214725|351.997037|351.154234|351.755115
2023-01-03 18:00:00|MTVS|1672768800|351.75502|351.75502|351.158854|351.47286
2023-01-03 19:00:00|MTVS|1672772400|351.473225|352.654234|351.473225|352.654234
2023-01-03 20:00:00|MTVS|1672776000|352.654601|353.212479|352.581606|353.177281
2023-01-03 21:00:00|MTVS|1672779600|353.177277|355.013725|353.170413|354.967994
2023-01-03 22:00:00|MTVS|1672783200|354.970895|355.803054|354.967343|355.783186
2023-01-03 23:00:00|MTVS|1672786800|355.782018|355.966596|355.587129|355.707244
2023-01-04 00:00:00|MTVS|1672790400|355.707216|357.231244|355.691499|357.231244
2023-01-04 01:00:00|MTVS|1672794000|357.231258|357.567492|357.183795|357.387509
2023-01-04 02:00:00|MTVS|1672797600|357.387509|363.543608|357.327362|363.543608
2023-01-04 03:00:00|MTVS|1672801200|363.547378|367.255615|363.547378|367.255615
2023-01-04 04:00:00|MTVS|1672804800|367.25899|369.529117|367.25899|369.529117
2023-01-04 05:00:00|MTVS|1672808400|369.530711|371.843772|369.530711|371.843443
2023-01-04 06:00:00|MTVS|1672812000|371.845154|372.298461|371.750708|372.298269
2023-01-04 07:00:00|MTVS|1672815600|372.298077|373.117674|372.298077|373.10197
2023-01-04 08:00:00|MTVS|1672819200|373.10197|373.106527|371.230285|371.230285
2023-01-04 09:00:00|MTVS|1672822800|371.230281|371.230281|369.990843|370.002753
2023-01-04 10:00:00|MTVS|1672826400|370.002633|370.173295|369.161111|369.933464
2023-01-04 11:00:00|MTVS|1672830000|369.93346|369.93346|368.686083|368.72085
2023-01-04 12:00:00|MTVS|1672833600|368.72085|368.9385|368.365188|368.9385
2023-01-04 13:00:00|MTVS|1672837200|368.939718|369.52788|368.916116|369.495988
2023-01-04 14:00:00|MTVS|1672840800|369.495962|370.054529|369.444291|369.872956
2023-01-04 15:00:00|MTVS|1672844400|369.873027|370.167534|369.154406|369.154406
2023-01-04 16:00:00|MTVS|1672848000|369.153339|369.153339|366.64789|367.300428
2023-01-04 17:00:00|MTVS|1672851600|367.302476|370.221568|367.302476|369.840403
2023-01-04 18:00:00|MTVS|1672855200|369.840277|370.278026|369.098736|370.198972
2023-01-04 19:00:00|MTVS|1672858800|370.199262|370.491195|369.871303|370.491195
2023-01-04 20:00:00|MTVS|1672862400|370.488486|370.524179|366.908588|366.908588
2023-01-04 21:00:00|MTVS|1672866000|366.90695|366.90695|362.629626|362.629626
2023-01-04 22:00:00|MTVS|1672869600|362.629588|363.270293|362.326749|363.265453
2023-01-04 23:00:00|MTVS|1672873200|363.265371|363.71741|363.086287|363.71741
2023-01-05 00:00:00|MTVS|1672876800|363.734211|365.836021|363.734211|365.836021
2023-01-05 01:00:00|MTVS|1672880400|365.840506|372.892148|365.840506|372.892148
2023-01-05 02:00:00|MTVS|1672884000|372.899039|373.33096|370.539875|370.841326
2023-01-05 03:00:00|MTVS|1672887600|370.839892|372.035477|370.546887|372.035477
2023-01-05 04:00:00|MTVS|1672891200|372.035465|372.716793|371.738616|371.738616
2023-01-05 05:00:00|MTVS|1672894800|371.738324|372.843802|371.595334|372.843802
2023-01-05 06:00:00|MTVS|1672898400|372.843804|373.712721|372.843804|373.504399
2023-01-05 07:00:00|MTVS|1672902000|373.50425|373.50425|370.929037|370.929037
2023-01-05 08:00:00|MTVS|1672905600|370.928641|370.928641|368.613435|368.613495
2023-01-05 09:00:00|MTVS|1672909200|368.613495|368.68846|367.330309|367.330309
2023-01-05 10:00:00|MTVS|1672912800|367.330281|367.330281|364.765963|364.765963
2023-01-05 11:00:00|MTVS|1672916400|364.76597|366.60638|364.747852|366.60638
2023-01-05 12:00:00|MTVS|1672920000|366.60638|366.895181|366.526929|366.77452
2023-01-05 13:00:00|MTVS|1672923600|366.77452|367.207045|366.763087|366.864797
2023-01-05 14:00:00|MTVS|1672927200|366.864769|366.865604|365.413804|365.413804
2023-01-05 15:00:00|MTVS|1672930800|365.412181|365.412181|363.357053|363.416533
2023-01-05 16:00:00|MTVS|1672934400|363.419424|365.613558|363.352721|365.61339
2023-01-05 17:00:00|MTVS|1672938000|365.617743|365.748264|365.066036|365.409818
2023-01-05 18:00:00|MTVS|1672941600|365.409864|365.727971|365.283004|365.332374
2023-01-05 19:00:00|MTVS|1672945200|365.33236|366.203757|365.212911|366.203626
2023-01-05 20:00:00|MTVS|1672948800|366.203615|367.140574|366.203615|367.132628
2023-01-05 21:00:00|MTVS|1672952400|367.132626|367.267609|366.254159|366.258894
2023-01-05 22:00:00|MTVS|1672956000|366.258942|366.568244|365.879857|366.422715
2023-01-05 23:00:00|MTVS|1672959600|366.422523|366.899107|366.18287|366.307652
2023-01-06 00:00:00|MTVS|1672963200|366.307652|366.313408|363.84795|363.84795
2023-01-06 01:00:00|MTVS|1672966800|363.84795|365.648652|363.838725|365.648652
2023-01-06 02:00:00|MTVS|1672970400|365.648652|366.556391|365.48863|366.073397
2023-01-06 03:00:00|MTVS|1672974000|366.073396|366.073396|363.775213|363.775213
2023-01-06 04:00:00|MTVS|1672977600|363.774611|363.77688|362.988665|362.988665
2023-01-06 05:00:00|MTVS|1672981200|362.985675|362.985675|360.009832|360.009832
2023-01-06 06:00:00|MTVS|1672984800|360.009051|360.009051|359.049216|359.105245
2023-01-06 07:00:00|MTVS|1672988400|359.105039|359.105039|358.07268|358.07268
2023-01-06 08:00:00|MTVS|1672992000|358.072514|358.072514|357.396195|357.700629
2023-01-06 09:00:00|MTVS|1672995600|357.700629|358.835816|357.689594|358.834691
2023-01-06 10:00:00|MTVS|1672999200|358.835178|358.918953|357.204297|357.217732
2023-01-06 11:00:00|MTVS|1673002800|357.217732|357.54613|356.862333|356.862333
2023-01-06 12:00:00|MTVS|1673006400|356.862333|356.862333|354.499598|354.500156
2023-01-06 13:00:00|MTVS|1673010000|354.505581|354.78636|354.361068|354.786095
2023-01-06 14:00:00|MTVS|1673013600|354.781304|356.097507|354.029243|356.097507
2023-01-06 15:00:00|MTVS|1673017200|356.097507|357.735758|356.097507|356.988639
2023-01-06 16:00:00|MTVS|1673020800|356.988624|359.053426|356.917514|359.053426
2023-01-06 17:00:00|MTVS|1673024400|359.07442|360.613164|359.07442|360.613164
2023-01-06 18:00:00|MTVS|1673028000|360.614593|361.548958|360.614593|361.249985
2023-01-06 19:00:00|MTVS|1673031600|361.249761|363.402725|361.154948|363.402546
2023-01-06 20:00:00|MTVS|1673035200|363.402551|364.804973|363.402551|364.804973
2023-01-06 21:00:00|MTVS|1673038800|364.805529|366.35322|364.805529|366.103512
2023-01-06 22:00:00|MTVS|1673042400|366.102912|366.102912|364.518006|365.642735
2023-01-06 23:00:00|MTVS|1673046000|365.642735|368.301262|365.642735|368.181386
2023-01-07 00:00:00|MTVS|1673049600|368.181533|369.85966|368.181533|369.800806
2023-01-07 01:00:00|MTVS|1673053200|369.796216|372.949707|369.329004|372.949707
2023-01-07 02:00:00|MTVS|1673056800|372.958188|379.685394|372.958188|379.685298
2023-01-07 03:00:00|MTVS|1673060400|379.688426|381.199372|379.688426|381.047603
2023-01-07 04:00:00|MTVS|1673064000|381.048996|381.048996|378.774207|378.774811
2023-01-07 05:00:00|MTVS|1673067600|378.770268|380.198669|378.763907|380.198669
2023-01-07 06:00:00|MTVS|1673071200|380.198669|383.163848|380.198348|383.163848
2023-01-07 07:00:00|MTVS|1673074800|383.165576|383.168248|380.471645|380.471645
2023-01-07 08:00:00|MTVS|1673078400|380.482068|383.258458|380.308396|383.246299
2023-01-07 09:00:00|MTVS|1673082000|383.248771|383.272898|381.167066|381.167066
2023-01-07 10:00:00|MTVS|1673085600|381.166402|382.062874|380.793764|382.062874
2023-01-07 11:00:00|MTVS|1673089200|382.063293|383.313765|382.063293|382.721522
2023-01-07 12:00:00|MTVS|1673092800|382.721507|382.721507|381.693052|381.720391
2023-01-07 13:00:00|MTVS|1673096400|381.720645|381.814796|381.382282|381.385787
2023-01-07 14:00:00|MTVS|1673100000|381.385438|382.724408|381.307303|382.234923
2023-01-07 15:00:00|MTVS|1673103600|382.234456|382.770426|381.982502|382.770426
2023-01-07 16:00:00|MTVS|1673107200|382.770419|386.422471|382.770419|386.422471
2023-01-07 17:00:00|MTVS|1673110800|386.449423|386.745475|384.326544|384.326544
2023-01-07 18:00:00|MTVS|1673114400|384.299621|384.612456|383.661406|384.612456
2023-01-07 19:00:00|MTVS|1673118000|384.612238|384.9716|384.431627|384.432576
2023-01-07 20:00:00|MTVS|1673121600|384.432595|384.481473|384.082112|384.082297
2023-01-07 21:00:00|MTVS|1673125200|384.082184|384.097448|381.907628|381.907628
2023-01-07 22:00:00|MTVS|1673128800|381.906404|381.908314|381.231704|381.231704
2023-01-07 23:00:00|MTVS|1673132400|381.230715|381.333868|380.890002|381.333868
2023-01-08 00:00:00|MTVS|1673136000|381.33455|382.085855|381.33455|382.085041
2023-01-08 01:00:00|MTVS|1673139600|382.089026|382.373706|378.508349|378.508349
2023-01-08 02:00:00|MTVS|1673143200|378.498777|378.498777|376.576776|376.993522
2023-01-08 03:00:00|MTVS|1673146800|376.993522|377.646641|376.992467|377.646641
2023-01-08 04:00:00|MTVS|1673150400|377.64674|378.946811|377.379476|378.946792
2023-01-08 05:00:00|MTVS|1673154000|378.944088|382.917318|378.944088|382.917235
2023-01-08 06:00:00|MTVS|1673157600|382.917639|384.567859|382.917639|384.518483
2023-01-08 07:00:00|MTVS|1673161200|384.516551|384.826742|384.454746|384.530883
2023-01-08 08:00:00|MTVS|1673164800|384.528669|384.528669|382.534146|382.534146
2023-01-08 09:00:00|MTVS|1673168400|382.530074|383.530679|382.457602|383.527183
2023-01-08 10:00:00|MTVS|1673172000|383.527384|383.823468|383.100347|383.100719
2023-01-08 11:00:00|MTVS|1673175600|383.100633|383.453351|382.831266|383.453219
2023-01-08 12:00:00|MTVS|1673179200|383.452385|383.9686|383.420656|383.815185
2023-01-08 13:00:00|MTVS|1673182800|383.814088|383.820945|383.155218|383.156329
2023-01-08 14:00:00|MTVS|1673186400|383.130833|383.152405|382.84684|383.108292
2023-01-08 15:00:00|MTVS|1673190000|383.108292|387.516621|383.108292|387.516621
2023-01-08 16:00:00|MTVS|1673193600|387.516622|390.150386|387.516622|390.137717
2023-01-08 17:00:00|MTVS|1673197200|390.139594|390.679728|389.042773|389.071482
2023-01-08 18:00:00|MTVS|1673200800|389.068498|389.084545|388.239748|388.239748
2023-01-08 19:00:00|MTVS|1673204400|388.235602|388.872803|387.710806|388.872803
2023-01-08 20:00:00|MTVS|1673208000|388.877892|389.618347|388.877892|389.393036
2023-01-08 21:00:00|MTVS|1673211600|389.375573|404.658104|389.339796|404.657871
2023-01-08 22:00:00|MTVS|1673215200|404.689664|406.29371|404.689664|405.347779
2023-01-08 23:00:00|MTVS|1673218800|405.348119|406.02305|404.938787|405.568059
2023-01-09 00:00:00|MTVS|1673222400|405.569007|408.402824|405.569007|408.384509
2023-01-09 01:00:00|MTVS|1673226000|408.398099|413.785071|408.398099|413.783007
2023-01-09 02:00:00|MTVS|1673229600|413.769684|422.77129|413.769684|422.769852
2023-01-09 03:00:00|MTVS|1673233200|422.783496|429.529918|422.770622|429.238485
2023-01-09 04:00:00|MTVS|1673236800|429.240914|430.109669|427.526906|427.973834
2023-01-09 05:00:00|MTVS|1673240400|427.959153|430.613025|427.959153|430.408727
2023-01-09 06:00:00|MTVS|1673244000|430.408366|430.555972|429.17846|429.22334
2023-01-09 07:00:00|MTVS|1673247600|429.220559|430.22347|428.96625|429.97069
2023-01-09 08:00:00|MTVS|1673251200|429.970913|430.564196|428.823987|428.859168
2023-01-09 09:00:00|MTVS|1673254800|428.85923|428.859387|427.232959|427.232959
2023-01-09 10:00:00|MTVS|1673258400|427.23281|429.945338|426.425172|429.945281
2023-01-09 11:00:00|MTVS|1673262000|429.945154|430.786608|429.941513|430.410393
2023-01-09 12:00:00|MTVS|1673265600|430.410586|430.760404|429.748739|429.748739
2023-01-09 13:00:00|MTVS|1673269200|429.748645|430.384065|429.056639|430.384065
2023-01-09 14:00:00|MTVS|1673272800|430.406253|433.260611|429.138069|429.138069
2023-01-09 15:00:00|MTVS|1673276400|429.133715|430.869279|427.438735|430.869279
2023-01-09 16:00:00|MTVS|1673280000|430.874316|434.883101|430.874316|434.751734
2023-01-09 17:00:00|MTVS|1673283600|434.750994|444.782326|434.493009|444.782326
2023-01-09 18:00:00|MTVS|1673287200|444.796344|448.875624|444.796344|447.321608
2023-01-09 19:00:00|MTVS|1673290800|447.302021|447.302021|438.115575|438.115575
2023-01-09 20:00:00|MTVS|1673294400|438.114341|438.114341|432.901264|432.964358
2023-01-09 21:00:00|MTVS|1673298000|432.829126|432.829126|422.46231|422.46231
2023-01-09 22:00:00|MTVS|1673301600|422.430438|425.200692|421.804318|425.200612
2023-01-09 23:00:00|MTVS|1673305200|425.21|425.984453|424.865748|425.983491
2023-01-10 00:00:00|MTVS|1673308800|425.983306|426.202073|422.954204|422.985722
2023-01-10 01:00:00|MTVS|1673312400|422.984875|430.12546|422.977549|430.12546
2023-01-10 02:00:00|MTVS|1673316000|430.132843|430.990976|430.132843|430.643991
2023-01-10 03:00:00|MTVS|1673319600|430.641967|430.886894|420.708267|420.708267
2023-01-10 04:00:00|MTVS|1673323200|420.708221|422.292633|418.576162|422.292633
2023-01-10 05:00:00|MTVS|1673326800|422.299221|429.789521|422.299221|429.789521
2023-01-10 06:00:00|MTVS|1673330400|429.814426|435.758486|429.814426|435.758486
2023-01-10 07:00:00|MTVS|1673334000|435.755276|437.08074|435.755276|436.168287
2023-01-10 08:00:00|MTVS|1673337600|436.167646|437.643658|435.831484|436.961794
2023-01-10 09:00:00|MTVS|1673341200|436.960955|436.960955|435.323618|435.806663
2023-01-10 10:00:00|MTVS|1673344800|435.806807|436.642178|435.806782|436.503813
2023-01-10 11:00:00|MTVS|1673348400|436.503762|437.011171|435.413452|437.011171
2023-01-10 12:00:00|MTVS|1673352000|437.011185|438.55705|436.058217|436.058217
2023-01-10 13:00:00|MTVS|1673355600|436.057834|436.057834|430.191353|430.191353
2023-01-10 14:00:00|MTVS|1673359200|430.191016|433.687556|429.85137|433.687556
2023-01-10 15:00:00|MTVS|1673362800|433.921835|438.282664|433.921835|437.429359
2023-01-10 16:00:00|MTVS|1673366400|437.25657|437.25657|434.719847|434.719847
2023-01-10 17:00:00|MTVS|1673370000|434.721252|434.747933|432.843721|432.843721
2023-01-10 18:00:00|MTVS|1673373600|432.839868|433.085258|431.201076|433.085258
2023-01-10 19:00:00|MTVS|1673377200|433.223278|436.650813|433.223278|436.650813
2023-01-10 20:00:00|MTVS|1673380800|436.681242|439.619028|436.681242|439.619028
2023-01-10 21:00:00|MTVS|1673384400|439.630351|440.34367|439.630351|440.228752
2023-01-10 22:00:00|MTVS|1673388000|440.225401|440.319775|439.360064|439.360064
2023-01-10 23:00:00|MTVS|1673391600|439.360064|439.360064|435.549143|435.549432
2023-01-11 00:00:00|MTVS|1673395200|435.535147|437.911944|435.288744|437.911944
2023-01-11 01:00:00|MTVS|1673398800|437.925906|438.034901|436.522832|436.522832
2023-01-11 02:00:00|MTVS|1673402400|436.522764|436.631335|433.239387|433.239387
2023-01-11 03:00:00|MTVS|1673406000|433.239312|433.239312|429.792282|429.792282
2023-01-11 04:00:00|MTVS|1673409600|429.763465|429.763465|426.778609|426.880212
2023-01-11 05:00:00|MTVS|1673413200|426.906582|427.843606|425.816015|425.816015
2023-01-11 06:00:00|MTVS|1673416800|425.815808|427.015836|425.08371|427.014698
2023-01-11 07:00:00|MTVS|1673420400|427.014307|428.830345|427.013668|428.830345
2023-01-11 08:00:00|MTVS|1673424000|428.831839|429.697182|428.787076|429.695415
2023-01-11 09:00:00|MTVS|1673427600|429.695432|429.924297|428.677626|429.333614
2023-01-11 10:00:00|MTVS|1673431200|429.364779|432.176857|429.346385|432.176857
2023-01-11 11:00:00|MTVS|1673434800|432.177543|432.203844|431.546329|431.561763
2023-01-11 12:00:00|MTVS|1673438400|431.561763|431.561763|430.767956|431.025139
2023-01-11 13:00:00|MTVS|1673442000|431.025161|431.057553|429.150869|429.150869
2023-01-11 14:00:00|MTVS|1673445600|429.150869|429.836616|427.87266|427.884266
2023-01-11 15:00:00|MTVS|1673449200|427.887523|427.890298|425.182027|425.828564
2023-01-11 16:00:00|MTVS|1673452800|425.827261|428.691096|425.78318|427.497635
2023-01-11 17:00:00|MTVS|1673456400|427.493949|427.493949|426.570234|426.587809
2023-01-11 18:00:00|MTVS|1673460000|426.589648|426.686157|425.541645|426.244156
2023-01-11 19:00:00|MTVS|1673463600|426.244156|430.533633|426.244156|430.529743
2023-01-11 20:00:00|MTVS|1673467200|430.529743|435.157181|430.315455|435.157181
2023-01-11 21:00:00|MTVS|1673470800|435.220042|439.274467|435.220042|438.003534
2023-01-11 22:00:00|MTVS|1673474400|437.99269|437.99269|433.439995|433.439995
2023-01-11 23:00:00|MTVS|1673478000|433.439892|434.558308|432.646847|434.558308
2023-01-12 00:00:00|MTVS|1673481600|434.561254|441.784167|434.561254|441.784167
2023-01-12 01:00:00|MTVS|1673485200|441.806451|448.401901|441.806451|448.401901
2023-01-12 02:00:00|MTVS|1673488800|448.403173|450.894182|448.403173|450.335388
2023-01-12 03:00:00|MTVS|1673492400|450.339327|452.467203|450.317308|452.0786
2023-01-12 04:00:00|MTVS|1673496000|452.077557|452.440166|449.113353|449.191838
2023-01-12 05:00:00|MTVS|1673499600|449.190784|449.193506|448.055348|448.672095
2023-01-12 06:00:00|MTVS|1673503200|448.672091|448.840631|444.258781|444.258781
2023-01-12 07:00:00|MTVS|1673506800|444.258772|444.258772|440.50384|440.884255
2023-01-12 08:00:00|MTVS|1673510400|440.884713|441.355503|440.858782|440.878326
2023-01-12 09:00:00|MTVS|1673514000|440.878326|440.890183|436.022089|436.022089
2023-01-12 10:00:00|MTVS|1673517600|436.020435|436.020435|433.867399|434.280303
2023-01-12 11:00:00|MTVS|1673521200|434.273023|434.273023|430.384779|430.394768
2023-01-12 12:00:00|MTVS|1673524800|430.3959|432.372746|430.298804|432.371356
2023-01-12 13:00:00|MTVS|1673528400|432.372654|433.291369|432.321772|432.92488
2023-01-12 14:00:00|MTVS|1673532000|432.924067|433.205987|428.245881|429.79691
2023-01-12 15:00:00|MTVS|1673535600|429.799018|435.109817|429.799018|431.278735
2023-01-12 16:00:00|MTVS|1673539200|431.26867|431.26867|427.151445|429.2448
2023-01-12 17:00:00|MTVS|1673542800|429.2454|431.246186|429.187916|431.233794
2023-01-12 18:00:00|MTVS|1673546400|431.242309|436.737833|431.242309|436.737833
2023-01-12 19:00:00|MTVS|1673550000|436.744923|440.490638|436.744923|440.295418
2023-01-12 20:00:00|MTVS|1673553600|440.29437|444.516525|439.891856|444.516525
2023-01-12 21:00:00|MTVS|1673557200|444.516536|446.322418|444.516536|446.088608
2023-01-12 22:00:00|MTVS|1673560800|446.091125|446.6167|445.298635|445.357659
2023-01-12 23:00:00|MTVS|1673564400|445.357653|445.741192|444.391012|445.638744
2023-01-13 00:00:00|MTVS|1673568000|445.638741|446.495613|445.376147|446.333099
2023-01-13 01:00:00|MTVS|1673571600|446.335117|447.003767|444.446343|444.446343
2023-01-13 02:00:00|MTVS|1673575200|444.442181|444.442181|441.799321|441.802397
2023-01-13 03:00:00|MTVS|1673578800|441.802385|442.855874|441.112903|442.855874
2023-01-13 04:00:00|MTVS|1673582400|442.860568|456.235794|442.860568|456.235794
2023-01-13 05:00:00|MTVS|1673586000|456.246553|459.731173|456.246553|458.948033
2023-01-13 06:00:00|MTVS|1673589600|458.941945|459.22851|456.639095|456.639095
2023-01-13 07:00:00|MTVS|1673593200|456.633129|456.633129|453.777006|454.451475
2023-01-13 08:00:00|MTVS|1673596800|454.458892|455.713338|454.141902|454.160112
2023-01-13 09:00:00|MTVS|1673600400|454.159909|454.905575|452.843289|454.902376
2023-01-13 10:00:00|MTVS|1673604000|454.902376|457.983403|454.902376|457.962861
2023-01-13 11:00:00|MTVS|1673607600|457.962861|458.146733|455.294128|455.534046
2023-01-13 12:00:00|MTVS|1673611200|455.534046|455.992134|454.868015|454.87891
2023-01-13 13:00:00|MTVS|1673614800|454.844474|454.844474|452.400303|452.400303
2023-01-13 14:00:00|MTVS|1673618400|452.400148|452.400148|449.02301|449.02301
2023-01-13 15:00:00|MTVS|1673622000|449.02301|451.655892|448.875033|451.655892
2023-01-13 16:00:00|MTVS|1673625600|451.656763|454.985304|451.656763|454.985263
2023-01-13 17:00:00|MTVS|1673629200|454.992953|457.924836|454.173491|457.924836
2023-01-13 18:00:00|MTVS|1673632800|457.964149|461.833734|457.964149|461.813166
2023-01-13 19:00:00|MTVS|1673636400|461.792547|461.792547|461.122611|461.349927
2023-01-13 20:00:00|MTVS|1673640000|461.339423|471.909171|460.876956|471.909171
2023-01-13 21:00:00|MTVS|1673643600|471.925128|480.317136|471.925128|480.317136
2023-01-13 22:00:00|MTVS|1673647200|480.320082|498.537456|480.320082|498.537456
2023-01-13 23:00:00|MTVS|1673650800|498.538386|501.765341|497.632435|497.632435
2023-01-14 00:00:00|MTVS|1673654400|497.630768|498.386883|495.188723|498.386883
2023-01-14 01:00:00|MTVS|1673658000|498.394682|517.645171|498.394682|517.644706
2023-01-14 02:00:00|MTVS|1673661600|517.647577|521.039316|517.646105|521.039316
2023-01-14 03:00:00|MTVS|1673665200|521.059597|525.103841|521.059597|525.040706
2023-01-14 04:00:00|MTVS|1673668800|525.041361|525.858289|520.140008|520.140462
2023-01-14 05:00:00|MTVS|1673672400|520.13635|520.268946|519.130192|519.136602
2023-01-14 06:00:00|MTVS|1673676000|519.133398|522.96992|518.697167|522.96992
2023-01-14 07:00:00|MTVS|1673679600|522.971593|530.435064|522.971593|530.435064
2023-01-14 08:00:00|MTVS|1673683200|530.435621|534.932038|530.435621|534.031899
2023-01-14 09:00:00|MTVS|1673686800|534.030593|551.790889|532.029618|551.790889
2023-01-14 10:00:00|MTVS|1673690400|551.794391|554.918281|524.616151|524.61665
2023-01-14 11:00:00|MTVS|1673694000|524.571836|524.571836|515.45607|520.919598
2023-01-14 12:00:00|MTVS|1673697600|520.922661|532.452651|520.903397|532.449395
2023-01-14 13:00:00|MTVS|1673701200|532.450211|533.064541|530.394322|532.991303
2023-01-14 14:00:00|MTVS|1673704800|532.99159|533.901428|530.399344|530.417629
2023-01-14 15:00:00|MTVS|1673708400|530.414006|533.129496|527.051246|527.051246
2023-01-14 16:00:00|MTVS|1673712000|527.050752|530.28236|523.725954|530.28236
2023-01-14 17:00:00|MTVS|1673715600|530.28829|536.762722|530.28829|536.058521
2023-01-14 18:00:00|MTVS|1673719200|536.055798|536.055798|531.436056|531.43607
2023-01-14 19:00:00|MTVS|1673722800|531.347473|531.347473|527.761629|528.13656
2023-01-14 20:00:00|MTVS|1673726400|528.138542|528.549371|527.736955|527.798567
2023-01-14 21:00:00|MTVS|1673730000|527.793641|527.793641|525.486353|526.48254
2023-01-14 22:00:00|MTVS|1673733600|526.484745|527.07258|525.575302|525.575302
2023-01-14 23:00:00|MTVS|1673737200|525.574512|528.133914|525.169833|528.133914
2023-01-15 00:00:00|MTVS|1673740800|528.135031|534.249617|528.135031|534.247731
2023-01-15 01:00:00|MTVS|1673744400|534.246788|535.86787|526.852828|526.852828
2023-01-15 02:00:00|MTVS|1673748000|526.853056|526.853102|519.92668|521.788528
2023-01-15 03:00:00|MTVS|1673751600|521.790409|523.493318|518.545602|518.545602
2023-01-15 04:00:00|MTVS|1673755200|518.545602|518.545602|512.989951|513.015229
2023-01-15 05:00:00|MTVS|1673758800|513.015374|516.294386|512.987968|516.034832
2023-01-15 06:00:00|MTVS|1673762400|516.035024|517.451748|515.318601|517.451748
2023-01-15 07:00:00|MTVS|1673766000|517.452106|518.951571|516.582792|516.582792
2023-01-15 08:00:00|MTVS|1673769600|516.570368|516.570368|508.957435|508.961481
2023-01-15 09:00:00|MTVS|1673773200|508.95823|509.109029|504.648557|504.648557
2023-01-15 10:00:00|MTVS|1673776800|504.607561|504.607561|502.389136|503.605543
2023-01-15 11:00:00|MTVS|1673780400|503.641497|507.680554|503.641497|507.668426
2023-01-15 12:00:00|MTVS|1673784000|507.668366|512.231677|507.58397|512.231677
2023-01-15 13:00:00|MTVS|1673787600|512.232227|515.903256|512.232227|515.802234
2023-01-15 14:00:00|MTVS|1673791200|515.803329|516.636565|514.664943|516.572457
2023-01-15 15:00:00|MTVS|1673794800|516.573285|520.160893|516.562879|520.160893
2023-01-15 16:00:00|MTVS|1673798400|520.164828|527.533688|520.164828|527.523739
2023-01-15 17:00:00|MTVS|1673802000|527.523716|541.504145|527.343718|541.504145
2023-01-15 18:00:00|MTVS|1673805600|541.512213|555.1027|541.512213|555.1027
2023-01-15 19:00:00|MTVS|1673809200|555.106469|559.277347|554.053381|559.277347
2023-01-15 20:00:00|MTVS|1673812800|559.27892|562.973731|559.27892|560.936866
2023-01-15 21:00:00|MTVS|1673816400|560.936954|560.936954|556.630399|556.850338
2023-01-15 22:00:00|MTVS|1673820000|556.849115|561.024842|556.740731|560.860504
2023-01-15 23:00:00|MTVS|1673823600|560.858363|560.858363|556.503893|557.549788
2023-01-16 00:00:00|MTVS|1673827200|557.541443|562.387888|557.541443|561.947072
2023-01-16 01:00:00|MTVS|1673830800|561.946813|561.946813|552.474688|553.150593
2023-01-16 02:00:00|MTVS|1673834400|553.150704|565.608366|553.129221|565.608366
2023-01-16 03:00:00|MTVS|1673838000|565.609458|572.526334|565.609458|570.922399
2023-01-16 04:00:00|MTVS|1673841600|570.920643|570.920643|563.807584|563.807584
2023-01-16 05:00:00|MTVS|1673845200|563.797171|563.797171|560.4091|560.96538
2023-01-16 06:00:00|MTVS|1673848800|560.967512|569.061033|560.967512|569.060675
2023-01-16 07:00:00|MTVS|1673852400|569.060911|569.366625|566.667474|566.667474
2023-01-16 08:00:00|MTVS|1673856000|566.665898|566.665898|560.962067|560.97796
2023-01-16 09:00:00|MTVS|1673859600|560.97796|560.97796|541.521945|541.521945
2023-01-16 10:00:00|MTVS|1673863200|541.521692|543.509482|540.310636|543.509482
2023-01-16 11:00:00|MTVS|1673866800|543.504527|550.718895|543.504527|550.718895
2023-01-16 12:00:00|MTVS|1673870400|550.7809|551.094679|547.060783|547.060783
2023-01-16 13:00:00|MTVS|1673874000|547.060695|550.665363|546.732232|549.870189
2023-01-16 14:00:00|MTVS|1673877600|549.870065|549.891253|545.130899|545.147184
2023-01-16 15:00:00|MTVS|1673881200|545.147319|545.165561|542.775841|543.205457
2023-01-16 16:00:00|MTVS|1673884800|543.204382|543.204382|535.204447|536.121541
2023-01-16 17:00:00|MTVS|1673888400|536.120479|544.483113|536.096756|544.443438
2023-01-16 18:00:00|MTVS|1673892000|544.442749|545.060547|542.250241|543.227186
2023-01-16 19:00:00|MTVS|1673895600|543.227784|544.249133|543.145671|544.249133
2023-01-16 20:00:00|MTVS|1673899200|544.24906|549.010191|544.24906|549.010191
2023-01-16 21:00:00|MTVS|1673902800|549.009952|550.048946|548.59191|549.90155
2023-01-16 22:00:00|MTVS|1673906400|549.90045|550.06737|548.009977|550.063584
2023-01-16 23:00:00|MTVS|1673910000|550.067574|551.703928|549.79485|549.79485
2023-01-17 00:00:00|MTVS|1673913600|549.779975|549.779975|546.627814|546.63582
2023-01-17 01:00:00|MTVS|1673917200|546.627917|546.880626|545.070115|545.116562
2023-01-17 02:00:00|MTVS|1673920800|545.116379|545.708528|535.474327|535.478831
2023-01-17 03:00:00|MTVS|1673924400|535.475775|540.109297|534.928833|540.109297
2023-01-17 04:00:00|MTVS|1673928000|540.134226|549.708518|540.134226|549.708518
2023-01-17 05:00:00|MTVS|1673931600|549.709125|562.278177|549.709125|562.278177
2023-01-17 06:00:00|MTVS|1673935200|562.276947|563.740567|561.268134|562.043226
2023-01-17 07:00:00|MTVS|1673938800|562.049943|562.081891|557.494625|557.494625
2023-01-17 08:00:00|MTVS|1673942400|557.469776|557.469776|554.024443|554.704765
2023-01-17 09:00:00|MTVS|1673946000|554.707908|557.872949|554.707908|557.872949
2023-01-17 10:00:00|MTVS|1673949600|557.873892|560.165222|557.873892|559.836804
2023-01-17 11:00:00|MTVS|1673953200|559.836573|559.846909|558.344063|558.357708
2023-01-17 12:00:00|MTVS|1673956800|558.357708|559.06008|558.130061|559.021966
2023-01-17 13:00:00|MTVS|1673960400|559.022649|560.212683|558.955685|560.019092
2023-01-17 14:00:00|MTVS|1673964000|560.018984|560.018984|557.458301|557.519394
2023-01-17 15:00:00|MTVS|1673967600|557.519371|560.913315|556.837462|556.845298
2023-01-17 16:00:00|MTVS|1673971200|556.84601|556.898196|554.435169|554.435169
2023-01-17 17:00:00|MTVS|1673974800|554.434069|554.434069|551.625317|552.060902
2023-01-17 18:00:00|MTVS|1673978400|552.05955|552.663556|550.566307|550.628847
2023-01-17 19:00:00|MTVS|1673982000|550.628848|553.37341|550.627478|553.373001
2023-01-17 20:00:00|MTVS|1673985600|553.373002|554.373724|553.335016|554.332987
2023-01-17 21:00:00|MTVS|1673989200|554.332892|554.922463|552.109068|552.109068
2023-01-17 22:00:00|MTVS|1673992800|552.109022|552.109022|547.294776|547.294776
2023-01-17 23:00:00|MTVS|1673996400|547.29431|547.376146|546.033608|546.033608
2023-01-18 00:00:00|MTVS|1674000000|546.033404|546.033404|542.101382|542.101382
2023-01-18 01:00:00|MTVS|1674003600|542.100834|544.666726|541.992478|544.454396
2023-01-18 02:00:00|MTVS|1674007200|544.454868|546.347429|543.145047|546.347429
2023-01-18 03:00:00|MTVS|1674010800|546.352104|550.021514|546.352104|549.874451
2023-01-18 04:00:00|MTVS|1674014400|549.875747|549.875747|547.639056|547.639056
2023-01-18 05:00:00|MTVS|1674018000|547.636886|547.636886|545.540743|545.585425
2023-01-18 06:00:00|MTVS|1674021600|545.367687|546.101148|545.312948|546.101148
2023-01-18 07:00:00|MTVS|1674025200|546.173735|546.782392|543.393697|543.393697
2023-01-18 08:00:00|MTVS|1674028800|543.391212|543.391212|541.173879|541.741155
2023-01-18 09:00:00|MTVS|1674032400|541.741131|542.686109|538.462984|538.462984
2023-01-18 10:00:00|MTVS|1674036000|538.460728|538.460728|533.993741|534.460414
2023-01-18 11:00:00|MTVS|1674039600|534.455756|538.003025|534.405992|537.953382
2023-01-18 12:00:00|MTVS|1674043200|537.954241|543.901989|537.953796|543.901989
2023-01-18 13:00:00|MTVS|1674046800|543.902056|549.515609|543.902056|549.515599
2023-01-18 14:00:00|MTVS|1674050400|549.515922|550.687924|548.532273|550.687924
2023-01-18 15:00:00|MTVS|1674054000|550.688438|553.04958|550.688438|552.662792
2023-01-18 16:00:00|MTVS|1674057600|552.662319|553.36373|531.101314|531.101314
2023-01-18 17:00:00|MTVS|1674061200|531.068792|531.068792|511.548206|511.609071
2023-01-18 18:00:00|MTVS|1674064800|511.582026|526.574214|511.553732|526.574214
2023-01-18 19:00:00|MTVS|1674068400|526.595531|528.910604|525.633025|528.88451
2023-01-18 20:00:00|MTVS|1674072000|528.893016|529.281387|525.366541|525.366541
2023-01-18 21:00:00|MTVS|1674075600|525.366161|525.366161|517.69428|517.69428
2023-01-18 22:00:00|MTVS|1674079200|517.693441|517.693441|515.383274|516.968871
2023-01-18 23:00:00|MTVS|1674082800|516.968876|517.088457|514.207262|514.326155
2023-01-19 00:00:00|MTVS|1674086400|514.328223|515.692085|510.594493|510.594493
2023-01-19 01:00:00|MTVS|1674090000|510.587327|512.593055|509.777259|512.593055
2023-01-19 02:00:00|MTVS|1674093600|512.5951|513.643621|511.16602|511.16602
2023-01-19 03:00:00|MTVS|1674097200|511.165239|511.165239|508.516694|509.981471
2023-01-19 04:00:00|MTVS|1674100800|509.982044|513.046199|509.982044|512.732778
2023-01-19 05:00:00|MTVS|1674104400|512.732762|515.628229|512.709938|515.628229
2023-01-19 06:00:00|MTVS|1674108000|515.628253|516.713768|515.425492|515.425492
2023-01-19 07:00:00|MTVS|1674111600|515.425144|517.305284|514.167633|517.305003
2023-01-19 08:00:00|MTVS|1674115200|517.30937|527.885555|517.30937|527.885555
2023-01-19 09:00:00|MTVS|1674118800|527.893615|531.354618|527.893615|529.132377
2023-01-19 10:00:00|MTVS|1674122400|529.126046|529.126046|524.681033|524.681033
2023-01-19 11:00:00|MTVS|1674126000|524.680931|525.420014|523.705728|523.711869
2023-01-19 12:00:00|MTVS|1674129600|523.708647|523.708647|519.167188|519.167188
2023-01-19 13:00:00|MTVS|1674133200|519.162829|519.162829|515.14263|515.14263
2023-01-19 14:00:00|MTVS|1674136800|515.142341|515.142341|513.690251|514.85101
2023-01-19 15:00:00|MTVS|1674140400|514.85079|518.393065|514.846837|518.280577
2023-01-19 16:00:00|MTVS|1674144000|518.280004|520.495841|518.280004|520.492238
2023-01-19 17:00:00|MTVS|1674147600|520.489411|520.4987|519.289551|520.102222
2023-01-19 18:00:00|MTVS|1674151200|520.10212|524.369974|520.100903|522.309406
2023-01-19 19:00:00|MTVS|1674154800|522.308082|522.308082|518.777491|519.757736
2023-01-19 20:00:00|MTVS|1674158400|519.756649|524.923741|519.756649|524.923701
2023-01-19 21:00:00|MTVS|1674162000|524.929877|530.727343|524.929877|530.727343
2023-01-19 22:00:00|MTVS|1674165600|530.729044|531.035765|528.510758|528.510758
2023-01-19 23:00:00|MTVS|1674169200|528.509385|528.509385|527.553531|528.085049
2023-01-20 00:00:00|MTVS|1674172800|528.085049|529.111128|528.085049|529.111128
2023-01-20 01:00:00|MTVS|1674176400|529.112583|531.571302|528.804537|531.531357
2023-01-20 02:00:00|MTVS|1674180000|531.530831|535.246165|531.298047|535.246165
2023-01-20 03:00:00|MTVS|1674183600|535.259029|540.384786|535.259029|540.10735
2023-01-20 04:00:00|MTVS|1674187200|540.104009|540.110522|538.122463|538.125905
2023-01-20 05:00:00|MTVS|1674190800|538.125665|538.128129|535.276893|535.276893
2023-01-20 06:00:00|MTVS|1674194400|535.275925|535.275925|529.072258|529.072258
2023-01-20 07:00:00|MTVS|1674198000|529.067722|529.067722|525.174718|525.205452
2023-01-20 08:00:00|MTVS|1674201600|525.203805|525.581118|525.122356|525.183677
2023-01-20 09:00:00|MTVS|1674205200|525.185459|525.237641|521.538406|521.775493
2023-01-20 10:00:00|MTVS|1674208800|521.778316|526.3505|521.579061|526.350361
2023-01-20 11:00:00|MTVS|1674212400|526.350369|527.361352|526.350369|526.692827
2023-01-20 12:00:00|MTVS|1674216000|526.692043|527.198593|526.655274|526.998513
2023-01-20 13:00:00|MTVS|1674219600|526.97833|529.935065|526.69306|529.935065
2023-01-20 14:00:00|MTVS|1674223200|529.953521|531.580681|529.953521|530.678031
2023-01-20 15:00:00|MTVS|1674226800|530.677861|530.677861|528.290276|528.866354
2023-01-20 16:00:00|MTVS|1674230400|528.866413|533.435583|528.866413|533.435583
2023-01-20 17:00:00|MTVS|1674234000|533.435531|540.307186|533.435531|540.307186
2023-01-20 18:00:00|MTVS|1674237600|540.30815|545.380391|540.30815|545.380391
2023-01-20 19:00:00|MTVS|1674241200|545.39167|546.181556|545.337985|545.730942
2023-01-20 20:00:00|MTVS|1674244800|545.731393|549.728872|545.661977|549.728872
2023-01-20 21:00:00|MTVS|1674248400|550.108848|561.30666|550.108848|561.30666
2023-01-20 22:00:00|MTVS|1674252000|561.527803|577.269267|561.527803|577.269267
2023-01-20 23:00:00|MTVS|1674255600|577.269315|579.083833|575.897268|578.912391
2023-01-21 00:00:00|MTVS|1674259200|578.892222|579.253964|577.833932|579.020121
2023-01-21 01:00:00|MTVS|1674262800|579.037853|590.671501|579.037853|590.607111
2023-01-21 02:00:00|MTVS|1674266400|590.608352|592.069198|590.446381|591.56136
2023-01-21 03:00:00|MTVS|1674270000|591.56289|593.360178|590.289081|590.289081
2023-01-21 04:00:00|MTVS|1674273600|590.28843|590.28843|584.767532|584.918616
2023-01-21 05:00:00|MTVS|1674277200|584.9177|587.908904|584.913276|587.907561
2023-01-21 06:00:00|MTVS|1674280800|587.911386|588.212398|586.822952|587.239405
2023-01-21 07:00:00|MTVS|1674284400|587.236087|588.034521|586.132008|588.034521
2023-01-21 08:00:00|MTVS|1674288000|588.10227|594.384739|588.10227|594.384739
2023-01-21 09:00:00|MTVS|1674291600|594.373714|594.794735|591.216655|591.216655
2023-01-21 10:00:00|MTVS|1674295200|591.209767|591.209767|588.307563|589.148216
2023-01-21 11:00:00|MTVS|1674298800|589.1505|593.751829|580.038024|580.043861
2023-01-21 12:00:00|MTVS|1674302400|580.04356|589.777236|575.647476|589.759839
2023-01-21 13:00:00|MTVS|1674306000|589.771988|596.684592|589.771988|594.027898
2023-01-21 14:00:00|MTVS|1674309600|594.023836|594.023836|588.118963|588.118977
2023-01-21 15:00:00|MTVS|1674313200|588.109271|588.109271|586.16074|586.351595
2023-01-21 16:00:00|MTVS|1674316800|586.349433|590.442473|586.30445|589.13083
2023-01-21 17:00:00|MTVS|1674320400|589.128383|600.257691|588.843173|600.257691
2023-01-21 18:00:00|MTVS|1674324000|600.269014|610.416868|600.269014|610.414406
2023-01-21 19:00:00|MTVS|1674327600|610.414415|610.737505|608.335625|608.979386
2023-01-21 20:00:00|MTVS|1674331200|608.979702|611.849137|608.907138|611.848199
2023-01-21 21:00:00|MTVS|1674334800|611.85058|612.107983|609.492787|610.92126
2023-01-21 22:00:00|MTVS|1674338400|610.921245|611.210251|609.502419|609.502419
2023-01-21 23:00:00|MTVS|1674342000|609.620093|609.723687|604.391483|604.391483
2023-01-22 00:00:00|MTVS|1674345600|602.687982|602.687982|592.870764|592.870764
2023-01-22 01:00:00|MTVS|1674349200|592.854997|595.547269|592.122306|595.547269
2023-01-22 02:00:00|MTVS|1674352800|595.610551|600.376507|595.610551|599.990437
2023-01-22 03:00:00|MTVS|1674356400|599.983456|599.983456|594.446248|594.446248
2023-01-22 04:00:00|MTVS|1674360000|594.427322|595.194064|593.986052|595.194064
2023-01-22 05:00:00|MTVS|1674363600|595.195793|597.730244|594.766246|597.686389
2023-01-22 06:00:00|MTVS|1674367200|597.686732|603.728934|597.686732|603.727921
2023-01-22 07:00:00|MTVS|1674370800|603.728603|604.373752|602.511494|602.511494
2023-01-22 08:00:00|MTVS|1674374400|602.511494|602.511494|600.090852|600.093904
2023-01-22 09:00:00|MTVS|1674378000|600.093904|600.104273|598.520643|599.823197
2023-01-22 10:00:00|MTVS|1674381600|599.823452|602.647464|599.823452|601.146449
2023-01-22 11:00:00|MTVS|1674385200|601.144726|601.144726|599.523944|600.835486
2023-01-22 12:00:00|MTVS|1674388800|600.836029|602.133542|600.564904|600.689628
2023-01-22 13:00:00|MTVS|1674392400|600.682675|610.528127|600.198629|610.509808
2023-01-22 14:00:00|MTVS|1674396000|610.509516|613.064703|609.209707|609.443881
2023-01-22 15:00:00|MTVS|1674399600|609.431782|625.561457|609.35447|625.561457
2023-01-22 16:00:00|MTVS|1674403200|625.587852|630.029543|625.587852|629.953624
2023-01-22 17:00:00|MTVS|1674406800|629.960832|633.839304|629.400413|630.106009
2023-01-22 18:00:00|MTVS|1674410400|630.10438|630.142697|628.908767|630.142697
2023-01-22 19:00:00|MTVS|1674414000|630.14381|635.368833|630.14381|634.364907
2023-01-22 20:00:00|MTVS|1674417600|634.364988|634.364988|627.522734|627.522734
2023-01-22 21:00:00|MTVS|1674421200|627.521572|627.521572|610.603282|610.603282
2023-01-22 22:00:00|MTVS|1674424800|610.597886|610.597886|600.896997|603.441814
2023-01-22 23:00:00|MTVS|1674428400|603.442704|614.963231|603.442704|614.963231
2023-01-23 00:00:00|MTVS|1674432000|614.964615|625.304427|614.964615|625.304427
2023-01-23 01:00:00|MTVS|1674435600|625.31113|636.6468|625.31113|636.6468
2023-01-23 02:00:00|MTVS|1674439200|636.704622|653.929959|636.704622|653.929959
2023-01-23 03:00:00|MTVS|1674442800|653.925649|654.287288|652.109546|652.864914
2023-01-23 04:00:00|MTVS|1674446400|652.875109|653.750721|650.145602|650.145602
2023-01-23 05:00:00|MTVS|1674450000|650.143404|650.143404|645.324373|646.347836
2023-01-23 06:00:00|MTVS|1674453600|646.531063|649.504545|646.531063|648.65322
2023-01-23 07:00:00|MTVS|1674457200|648.678903|648.958704|647.432701|648.958704
2023-01-23 08:00:00|MTVS|1674460800|648.960385|650.143953|644.078083|644.078083
2023-01-23 09:00:00|MTVS|1674464400|644.06832|644.06832|641.441892|644.028843
2023-01-23 10:00:00|MTVS|1674468000|644.028843|646.769512|642.713495|646.769512
2023-01-23 11:00:00|MTVS|1674471600|646.782523|650.169085|646.782523|649.699755
2023-01-23 12:00:00|MTVS|1674475200|649.71757|650.497176|647.09994|647.09994
2023-01-23 13:00:00|MTVS|1674478800|647.097682|647.097682|640.607261|640.607261
2023-01-23 14:00:00|MTVS|1674482400|640.60506|640.60506|633.473053|633.473053
2023-01-23 15:00:00|MTVS|1674486000|633.46318|633.70419|628.344486|632.037388
2023-01-23 16:00:00|MTVS|1674489600|631.98285|634.891961|631.668963|634.891961
2023-01-23 17:00:00|MTVS|1674493200|634.95891|636.895442|632.39903|632.39903
2023-01-23 18:00:00|MTVS|1674496800|632.349483|632.349483|626.746497|626.823002
2023-01-23 19:00:00|MTVS|1674500400|626.826771|635.796426|626.826771|635.796426
2023-01-23 20:00:00|MTVS|1674504000|635.793574|636.041279|631.219471|631.23011
2023-01-23 21:00:00|MTVS|1674507600|631.224414|634.114304|630.301075|634.114304
2023-01-23 22:00:00|MTVS|1674511200|634.126846|638.197019|633.749165|638.097462
2023-01-23 23:00:00|MTVS|1674514800|638.096014|638.647119|635.189046|635.189046
2023-01-24 00:00:00|MTVS|1674518400|635.186514|635.186514|629.957111|629.957111
2023-01-24 01:00:00|MTVS|1674522000|629.955844|630.029426|626.544091|626.551643
2023-01-24 02:00:00|MTVS|1674525600|626.549829|627.72193|625.766856|627.435398
2023-01-24 03:00:00|MTVS|1674529200|627.437061|633.440886|627.437061|633.440809
2023-01-24 04:00:00|MTVS|1674532800|633.440435|635.528899|633.440435|634.96705
2023-01-24 05:00:00|MTVS|1674536400|634.965419|636.64483|634.926652|636.319501
2023-01-24 06:00:00|MTVS|1674540000|636.318528|636.318528|635.3634|635.363522
2023-01-24 07:00:00|MTVS|1674543600|635.35321|636.529573|635.353035|635.760116
2023-01-24 08:00:00|MTVS|1674547200|635.759441|635.760177|633.382906|633.384004
2023-01-24 09:00:00|MTVS|1674550800|633.384004|633.384422|632.384873|632.717593
2023-01-24 10:00:00|MTVS|1674554400|632.716854|632.716854|629.867145|630.918966
2023-01-24 11:00:00|MTVS|1674558000|630.918423|632.618891|630.842315|632.539256
2023-01-24 12:00:00|MTVS|1674561600|632.539625|632.582435|627.892011|627.892011
2023-01-24 13:00:00|MTVS|1674565200|627.891766|630.81224|627.816108|630.802201
2023-01-24 14:00:00|MTVS|1674568800|630.801744|631.906219|627.654051|627.913652
2023-01-24 15:00:00|MTVS|1674572400|627.906854|627.906854|625.285847|625.974499
2023-01-24 16:00:00|MTVS|1674576000|625.974499|627.424789|625.540412|627.323225
2023-01-24 17:00:00|MTVS|1674579600|627.324462|630.623651|627.324462|630.007044
2023-01-24 18:00:00|MTVS|1674583200|629.998871|629.998871|623.841467|623.849003
2023-01-24 19:00:00|MTVS|1674586800|623.847665|626.896178|623.814784|626.896178
2023-01-24 20:00:00|MTVS|1674590400|626.918221|628.957149|626.918221|627.329053
2023-01-24 21:00:00|MTVS|1674594000|627.331845|627.416456|619.431389|619.554284
2023-01-24 22:00:00|MTVS|1674597600|619.550409|619.550409|611.507602|611.507602
2023-01-24 23:00:00|MTVS|1674601200|611.503314|611.503314|590.944192|590.944192
2023-01-25 00:00:00|MTVS|1674604800|590.943237|590.943237|583.503977|583.65527
2023-01-25 01:00:00|MTVS|1674608400|583.658298|584.446723|582.304237|582.304237
2023-01-25 02:00:00|MTVS|1674612000|582.303997|582.303998|575.581236|575.581236
2023-01-25 03:00:00|MTVS|1674615600|575.578343|582.210185|574.65254|582.210185
2023-01-25 04:00:00|MTVS|1674619200|582.231756|583.760172|582.231756|583.754714
2023-01-25 05:00:00|MTVS|1674622800|583.838171|586.773776|583.838171|586.772524
2023-01-25 06:00:00|MTVS|1674626400|586.772694|587.121826|586.118917|586.118917
2023-01-25 07:00:00|MTVS|1674630000|586.117374|588.89114|585.137957|588.89114
2023-01-25 08:00:00|MTVS|1674633600|588.90477|593.849127|588.90477|593.849127
2023-01-25 09:00:00|MTVS|1674637200|593.850142|597.00674|593.850109|596.995677
2023-01-25 10:00:00|MTVS|1674640800|596.99391|596.99391|592.423647|592.423647
2023-01-25 11:00:00|MTVS|1674644400|592.412187|592.412187|586.469377|586.47872
2023-01-25 12:00:00|MTVS|1674648000|586.478083|586.478083|585.664608|585.774158
2023-01-25 13:00:00|MTVS|1674651600|585.774162|599.534124|585.772036|599.534124
2023-01-25 14:00:00|MTVS|1674655200|599.535561|611.460883|599.535561|611.201101
2023-01-25 15:00:00|MTVS|1674658800|611.201476|611.227379|601.084691|601.084691
2023-01-25 16:00:00|MTVS|1674662400|601.08166|608.699885|600.33574|608.699885
2023-01-25 17:00:00|MTVS|1674666000|608.705936|612.988704|608.705936|612.282385
2023-01-25 18:00:00|MTVS|1674669600|612.282386|612.307474|604.261905|604.262672
2023-01-25 19:00:00|MTVS|1674673200|604.25725|605.332445|602.586592|605.332445
2023-01-25 20:00:00|MTVS|1674676800|605.336221|608.397372|605.336221|608.397372
2023-01-25 21:00:00|MTVS|1674680400|608.398868|621.856913|608.398868|621.856913
2023-01-25 22:00:00|MTVS|1674684000|621.863286|629.691366|621.863286|629.691366
2023-01-25 23:00:00|MTVS|1674687600|629.69195|636.768876|629.69195|632.129708
2023-01-26 00:00:00|MTVS|1674691200|632.108023|632.108023|621.63383|622.839838
2023-01-26 01:00:00|MTVS|1674694800|622.842036|627.376136|622.842036|627.376136
2023-01-26 02:00:00|MTVS|1674698400|627.376076|633.459531|627.36212|632.751099
2023-01-26 03:00:00|MTVS|1674702000|632.751563|632.753563|627.014552|627.014552
2023-01-26 04:00:00|MTVS|1674705600|627.014552|630.312581|626.757516|630.278977
2023-01-26 05:00:00|MTVS|1674709200|630.297913|636.364077|629.707153|636.361969
2023-01-26 06:00:00|MTVS|1674712800|636.386474|638.71312|636.38046|636.640117
2023-01-26 07:00:00|MTVS|1674716400|636.643749|638.351824|634.07091|634.07091
2023-01-26 08:00:00|MTVS|1674720000|634.069368|634.069368|628.367648|628.367648
2023-01-26 09:00:00|MTVS|1674723600|628.244065|628.244065|626.653356|627.240307
2023-01-26 10:00:00|MTVS|1674727200|627.240307|630.285673|627.240307|627.698185
2023-01-26 11:00:00|MTVS|1674730800|627.697454|627.697454|620.695021|620.695021
2023-01-26 12:00:00|MTVS|1674734400|620.696755|621.41973|619.292301|621.41973
2023-01-26 13:00:00|MTVS|1674738000|621.438047|624.283574|621.438047|624.283574
2023-01-26 14:00:00|MTVS|1674741600|624.283824|625.482147|622.340082|622.678821
2023-01-26 15:00:00|MTVS|1674745200|622.679723|630.552986|622.67877|629.274401
2023-01-26 16:00:00|MTVS|1674748800|629.273928|629.273928|623.183538|623.252601
2023-01-26 17:00:00|MTVS|1674752400|623.248883|623.248883|614.530756|614.677413
2023-01-26 18:00:00|MTVS|1674756000|614.676425|617.585671|614.264271|617.33513
2023-01-26 19:00:00|MTVS|1674759600|617.334985|617.506445|616.094559|617.506445
2023-01-26 20:00:00|MTVS|1674763200|617.506551|618.815562|617.506551|618.417035
2023-01-26 21:00:00|MTVS|1674766800|618.416874|623.811528|618.37246|623.811528
2023-01-26 22:00:00|MTVS|1674770400|623.812015|624.904737|623.812015|623.932086
2023-01-26 23:00:00|MTVS|1674774000|623.930156|625.354178|623.495925|625.354168
2023-01-27 00:00:00|MTVS|1674777600|625.354235|625.848945|624.991968|624.992297
2023-01-27 01:00:00|MTVS|1674781200|624.99232|625.337956|620.234827|620.234827
2023-01-27 02:00:00|MTVS|1674784800|620.233803|620.233803|609.008346|609.008346
2023-01-27 03:00:00|MTVS|1674788400|608.993449|608.993449|604.629197|607.600763
2023-01-27 04:00:00|MTVS|1674792000|607.641249|615.404963|607.641249|615.398482
2023-01-27 05:00:00|MTVS|1674795600|615.398584|616.154445|615.229325|616.099568
2023-01-27 06:00:00|MTVS|1674799200|616.101965|619.594232|616.100495|619.594232
2023-01-27 07:00:00|MTVS|1674802800|619.594288|624.113001|619.594288|624.090181
2023-01-27 08:00:00|MTVS|1674806400|624.090193|624.254643|622.311747|622.381537
2023-01-27 09:00:00|MTVS|1674810000|622.38165|623.659178|622.378405|622.912964
2023-01-27 10:00:00|MTVS|1674813600|622.913598|622.913598|621.862005|622.524554
2023-01-27 11:00:00|MTVS|1674817200|622.525019|622.897796|619.883607|619.883607
2023-01-27 12:00:00|MTVS|1674820800|619.882137|619.882137|616.78162|617.51093
2023-01-27 13:00:00|MTVS|1674824400|617.510942|620.281713|617.510942|619.333103
2023-01-27 14:00:00|MTVS|1674828000|619.283305|619.283305|615.706003|615.81027
2023-01-27 15:00:00|MTVS|1674831600|615.808868|615.846955|614.176789|615.846955
2023-01-27 16:00:00|MTVS|1674835200|615.85395|620.942499|615.85395|620.666043
2023-01-27 17:00:00|MTVS|1674838800|620.661428|622.829375|620.219536|622.829375
2023-01-27 18:00:00|MTVS|1674842400|622.847137|627.244372|622.847137|627.244372
2023-01-27 19:00:00|MTVS|1674846000|627.293175|631.149704|627.293175|631.128239
2023-01-27 20:00:00|MTVS|1674849600|631.119258|632.467866|631.104724|632.467866
2023-01-27 21:00:00|MTVS|1674853200|632.465519|634.864695|632.432634|632.432634
2023-01-27 22:00:00|MTVS|1674856800|632.400645|632.400645|629.347044|630.288204
2023-01-27 23:00:00|MTVS|1674860400|630.31199|630.529337|625.377218|625.377218
2023-01-28 00:00:00|MTVS|1674864000|625.37783|628.376296|625.033064|628.376296
2023-01-28 01:00:00|MTVS|1674867600|628.382711|636.190917|628.382711|636.190917
2023-01-28 02:00:00|MTVS|1674871200|636.251964|649.828476|636.251964|649.828476
2023-01-28 03:00:00|MTVS|1674874800|649.846784|651.63569|648.680577|648.680577
2023-01-28 04:00:00|MTVS|1674878400|648.66456|648.669114|646.274425|646.278621
2023-01-28 05:00:00|MTVS|1674882000|646.278791|647.947723|646.24952|647.621824
2023-01-28 06:00:00|MTVS|1674885600|647.62224|648.521115|646.221677|646.253048
2023-01-28 07:00:00|MTVS|1674889200|646.253048|646.445198|643.899744|643.925414
2023-01-28 08:00:00|MTVS|1674892800|643.925949|643.935465|638.20392|638.20392
2023-01-28 09:00:00|MTVS|1674896400|638.17765|638.17765|636.114767|636.861783
2023-01-28 10:00:00|MTVS|1674900000|636.859828|636.859828|635.295633|636.478509
2023-01-28 11:00:00|MTVS|1674903600|636.48095|638.714013|636.470735|638.583462
2023-01-28 12:00:00|MTVS|1674907200|638.58341|639.139918|638.199997|638.989789
2023-01-28 13:00:00|MTVS|1674910800|638.990597|639.019232|630.926903|630.926929
2023-01-28 14:00:00|MTVS|1674914400|630.926929|630.926929|625.601398|625.603145
2023-01-28 15:00:00|MTVS|1674918000|625.603726|626.700487|625.162284|625.162773
2023-01-28 16:00:00|MTVS|1674921600|625.159422|626.384758|624.384331|626.02515
2023-01-28 17:00:00|MTVS|1674925200|626.031334|628.086944|626.031334|628.086944
2023-01-28 18:00:00|MTVS|1674928800|628.0872|629.975159|628.0872|628.910885
2023-01-28 19:00:00|MTVS|1674932400|628.910989|628.910989|625.864204|625.864204
2023-01-28 20:00:00|MTVS|1674936000|625.862828|627.345466|625.326489|627.345466
2023-01-28 21:00:00|MTVS|1674939600|627.344703|627.793492|623.838401|623.838401
2023-01-28 22:00:00|MTVS|1674943200|623.82843|623.82843|621.302734|621.628518
2023-01-28 23:00:00|MTVS|1674946800|621.640371|621.943107|620.050126|620.050126
2023-01-29 00:00:00|MTVS|1674950400|620.048946|621.400259|618.898707|621.400259
2023-01-29 01:00:00|MTVS|1674954000|621.404184|622.41358|621.02416|622.314879
2023-01-29 02:00:00|MTVS|1674957600|622.316073|630.081468|622.218014|630.074391
2023-01-29 03:00:00|MTVS|1674961200|630.073219|630.423047|623.33773|623.33773
2023-01-29 04:00:00|MTVS|1674964800|623.335674|626.085751|622.715797|626.085751
2023-01-29 05:00:00|MTVS|1674968400|626.089228|628.93559|626.089228|628.729083
2023-01-29 06:00:00|MTVS|1674972000|628.729197|629.007825|627.079464|627.128444
2023-01-29 07:00:00|MTVS|1674975600|627.128227|627.128227|625.993357|626.242463
2023-01-29 08:00:00|MTVS|1674979200|626.242442|627.279209|626.166048|627.279209
2023-01-29 09:00:00|MTVS|1674982800|627.279568|632.408954|627.279568|632.408954
2023-01-29 10:00:00|MTVS|1674986400|632.410516|639.185958|632.410516|639.185958
2023-01-29 11:00:00|MTVS|1674990000|639.186379|641.363618|638.438438|641.363452
2023-01-29 12:00:00|MTVS|1674993600|641.363398|641.613018|639.533018|639.876807
2023-01-29 13:00:00|MTVS|1674997200|639.878957|651.208815|639.870891|650.788554
2023-01-29 14:00:00|MTVS|1675000800|650.791052|657.669598|650.791052|657.669598
2023-01-29 15:00:00|MTVS|1675004400|657.674029|663.722014|657.674029|663.411256
2023-01-29 16:00:00|MTVS|1675008000|663.410347|663.410347|660.440652|660.460793
2023-01-29 17:00:00|MTVS|1675011600|660.463122|660.755929|659.067178|659.140671
2023-01-29 18:00:00|MTVS|1675015200|659.140866|661.256076|659.056477|660.430336
2023-01-29 19:00:00|MTVS|1675018800|660.431226|660.697933|659.951766|660.530488
2023-01-29 20:00:00|MTVS|1675022400|660.530164|666.185954|660.530164|666.185954
2023-01-29 21:00:00|MTVS|1675026000|666.189917|668.485765|665.929592|668.223372
2023-01-29 22:00:00|MTVS|1675029600|668.218833|669.061727|667.36901|667.369331
2023-01-29 23:00:00|MTVS|1675033200|667.370095|667.700517|666.120877|666.120877
2023-01-30 00:00:00|MTVS|1675036800|666.094778|669.099461|666.065016|669.099461
2023-01-30 01:00:00|MTVS|1675040400|669.10942|672.443688|669.10942|672.113463
2023-01-30 02:00:00|MTVS|1675044000|672.114665|672.115206|663.294934|663.294934
2023-01-30 03:00:00|MTVS|1675047600|663.295741|663.295741|656.559839|656.559839
2023-01-30 04:00:00|MTVS|1675051200|656.558905|660.515563|655.479604|660.515563
2023-01-30 05:00:00|MTVS|1675054800|660.517807|663.145653|660.517807|662.92932
2023-01-30 06:00:00|MTVS|1675058400|662.931792|663.331394|662.398715|662.707304
2023-01-30 07:00:00|MTVS|1675062000|662.707304|663.999182|662.707277|663.027523
2023-01-30 08:00:00|MTVS|1675065600|663.02752|663.02752|654.806548|655.28791
2023-01-30 09:00:00|MTVS|1675069200|655.645661|659.215395|655.625327|657.188764
2023-01-30 10:00:00|MTVS|1675072800|657.310474|657.356129|637.068787|637.068787
2023-01-30 11:00:00|MTVS|1675076400|637.05929|637.05929|632.102403|632.187827
2023-01-30 12:00:00|MTVS|1675080000|632.187685|633.700325|631.256514|631.256514
2023-01-30 13:00:00|MTVS|1675083600|631.255679|631.255679|629.265223|629.405889
2023-01-30 14:00:00|MTVS|1675087200|629.406011|631.969265|629.363748|631.924753
2023-01-30 15:00:00|MTVS|1675090800|631.924952|635.418301|631.890737|635.418301
2023-01-30 16:00:00|MTVS|1675094400|635.421305|637.291169|634.054281|634.054281
2023-01-30 17:00:00|MTVS|1675098000|634.051633|634.051633|629.503007|629.519384
2023-01-30 18:00:00|MTVS|1675101600|629.524594|629.876276|628.988365|628.988365
2023-01-30 19:00:00|MTVS|1675105200|628.98595|628.98595|624.539249|624.539249
2023-01-30 20:00:00|MTVS|1675108800|624.538351|624.906278|607.123963|607.123963
2023-01-30 21:00:00|MTVS|1675112400|607.115651|607.255506|603.679874|603.680054
2023-01-30 22:00:00|MTVS|1675116000|603.677575|608.368492|603.25613|608.368492
2023-01-30 23:00:00|MTVS|1675119600|608.374627|609.032103|606.393481|606.784671
2023-01-31 00:00:00|MTVS|1675123200|606.78473|613.557677|606.71238|613.557677
2023-01-31 01:00:00|MTVS|1675126800|613.559591|615.52772|613.125822|613.125822
2023-01-31 02:00:00|MTVS|1675130400|613.123554|613.123554|609.901421|611.093022
2023-01-31 03:00:00|MTVS|1675134000|611.098508|616.342134|611.082665|616.342134
2023-01-31 04:00:00|MTVS|1675137600|616.343507|616.468497|613.577778|613.577778
2023-01-31 05:00:00|MTVS|1675141200|613.572202|613.572202|611.663335|612.270313
2023-01-31 06:00:00|MTVS|1675144800|612.27128|613.590887|611.123232|611.123232
2023-01-31 07:00:00|MTVS|1675148400|611.116352|611.116352|606.573557|606.782413
2023-01-31 08:00:00|MTVS|1675152000|606.777913|610.313945|606.77538|610.313945
2023-01-31 09:00:00|MTVS|1675155600|610.336602|613.579542|610.336602|612.335425
2023-01-31 10:00:00|MTVS|1675159200|612.316214|612.316214|609.351289|609.981292
2023-01-31 11:00:00|MTVS|1675162800|609.982876|609.98817|607.874424|607.874424
2023-01-31 12:00:00|MTVS|1675166400|607.863142|607.863142|606.130919|607.487563
2023-01-31 13:00:00|MTVS|1675170000|607.497306|611.054073|607.497306|611.054073
2023-01-31 14:00:00|MTVS|1675173600|611.054254|615.175958|611.054254|615.175958
2023-01-31 15:00:00|MTVS|1675177200|615.178539|619.049866|615.178539|619.004324
2023-01-31 16:00:00|MTVS|1675180800|618.995671|619.196479|618.581517|618.895175
2023-01-31 17:00:00|MTVS|1675184400|618.89778|621.49823|618.89778|621.45743
2023-01-31 18:00:00|MTVS|1675188000|621.471026|622.905024|621.449099|622.595815
2023-01-31 19:00:00|MTVS|1675191600|622.596116|624.335295|622.565739|624.335295
2023-01-31 20:00:00|MTVS|1675195200|624.336568|625.516464|624.336568|625.504028
2023-01-31 21:00:00|MTVS|1675198800|625.50355|625.564649|621.381921|621.381991
2023-01-31 22:00:00|MTVS|1675202400|621.381984|621.381984|614.23639|614.23989
2023-01-31 23:00:00|MTVS|1675206000|614.239749|616.232432|612.842879|616.232432
2023-02-01 00:00:00|MTVS|1675209600|616.23387|619.765441|616.23387|619.765441
2023-02-01 01:00:00|MTVS|1675213200|619.77282|626.135089|619.77282|626.135089
2023-02-01 02:00:00|MTVS|1675216800|626.14135|627.781386|625.820386|627.428627
2023-02-01 03:00:00|MTVS|1675220400|627.428403|627.432147|624.771659|624.771659
2023-02-01 04:00:00|MTVS|1675224000|624.763686|624.763686|621.473739|621.473739
2023-02-01 05:00:00|MTVS|1675227600|621.453264|622.979026|621.071265|622.682793
2023-02-01 06:00:00|MTVS|1675231200|622.682752|622.683406|621.218158|621.218158
2023-02-01 07:00:00|MTVS|1675234800|621.217084|621.217084|612.812258|612.812258
2023-02-01 08:00:00|MTVS|1675238400|612.808024|612.808024|609.911236|610.839376
2023-02-01 09:00:00|MTVS|1675242000|610.842168|612.929665|608.431992|608.431992
2023-02-01 10:00:00|MTVS|1675245600|608.431266|608.431266|606.485999|607.681197
2023-02-01 11:00:00|MTVS|1675249200|607.677609|609.137508|607.602527|609.137508
2023-02-01 12:00:00|MTVS|1675252800|609.1617|612.664723|609.1617|612.664723
2023-02-01 13:00:00|MTVS|1675256400|612.664765|613.022584|612.604421|612.605546
2023-02-01 14:00:00|MTVS|1675260000|612.605573|612.720131|610.860991|611.247659
2023-02-01 15:00:00|MTVS|1675263600|611.246767|611.715807|610.042647|610.533713
2023-02-01 16:00:00|MTVS|1675267200|610.538475|610.549223|601.367824|601.367824
2023-02-01 17:00:00|MTVS|1675270800|601.367603|601.367603|595.296787|595.384025
2023-02-01 18:00:00|MTVS|1675274400|595.381591|595.381591|591.409821|591.409821
2023-02-01 19:00:00|MTVS|1675278000|591.392119|591.761164|589.075998|591.761164
2023-02-01 20:00:00|MTVS|1675281600|591.765172|610.456145|591.765172|610.456145
2023-02-01 21:00:00|MTVS|1675285200|610.495589|631.835785|610.495589|631.835785
2023-02-01 22:00:00|MTVS|1675288800|631.871153|646.594704|631.871153|646.580899
2023-02-01 23:00:00|MTVS|1675292400|646.594461|650.855294|646.594461|650.313639
2023-02-02 00:00:00|MTVS|1675296000|650.309758|650.309758|648.122319|649.60121
2023-02-02 01:00:00|MTVS|1675299600|649.601268|656.869514|649.601268|656.869514
2023-02-02 02:00:00|MTVS|1675303200|656.884248|658.398217|656.300385|656.300385
2023-02-02 03:00:00|MTVS|1675306800|656.277792|656.277792|650.652075|650.652075
2023-02-02 04:00:00|MTVS|1675310400|650.650107|652.662224|649.753229|652.662224
2023-02-02 05:00:00|MTVS|1675314000|652.662423|657.539042|652.662423|657.539042
2023-02-02 06:00:00|MTVS|1675317600|657.540884|658.908784|657.540884|658.825565
2023-02-02 07:00:00|MTVS|1675321200|658.814643|658.814643|652.873814|652.893464
2023-02-02 08:00:00|MTVS|1675324800|652.875935|654.657887|652.083332|653.912774
2023-02-02 09:00:00|MTVS|1675328400|653.912889|655.086092|652.856628|655.086092
2023-02-02 10:00:00|MTVS|1675332000|655.09202|655.744922|654.362841|654.82821
2023-02-02 11:00:00|MTVS|1675335600|654.831072|658.546451|654.826427|658.090558
2023-02-02 12:00:00|MTVS|1675339200|658.090317|658.138483|656.820738|657.980645
2023-02-02 13:00:00|MTVS|1675342800|657.980403|658.942803|657.980403|658.760266
2023-02-02 14:00:00|MTVS|1675346400|658.760267|658.872779|654.942035|654.942035
2023-02-02 15:00:00|MTVS|1675350000|654.94011|656.06616|654.166556|654.166556
2023-02-02 16:00:00|MTVS|1675353600|654.143675|654.143675|650.816673|653.265107
2023-02-02 17:00:00|MTVS|1675357200|653.292176|659.156768|653.292176|658.895014
2023-02-02 18:00:00|MTVS|1675360800|658.894985|659.033037|657.936814|658.905668
2023-02-02 19:00:00|MTVS|1675364400|658.905738|669.212082|658.905738|669.212082
2023-02-02 20:00:00|MTVS|1675368000|669.217166|670.883714|662.610078|662.610078
2023-02-02 21:00:00|MTVS|1675371600|662.598495|662.598495|655.839357|655.915247
2023-02-02 22:00:00|MTVS|1675375200|655.915333|656.300617|644.830892|644.830892
2023-02-02 23:00:00|MTVS|1675378800|644.810716|644.810716|633.582491|634.533458
2023-02-03 00:00:00|MTVS|1675382400|634.553339|639.038936|634.553339|637.221934
2023-02-03 01:00:00|MTVS|1675386000|637.214985|637.214985|633.662636|633.814789
2023-02-03 02:00:00|MTVS|1675389600|633.815095|635.775904|633.357476|635.665308
2023-02-03 03:00:00|MTVS|1675393200|635.665834|635.667502|631.619518|631.619518
2023-02-03 04:00:00|MTVS|1675396800|631.613668|631.613668|629.703786|631.174374
2023-02-03 05:00:00|MTVS|1675400400|631.178945|635.192396|631.178945|635.192396
2023-02-03 06:00:00|MTVS|1675404000|635.194578|637.626705|635.19194|637.626705
2023-02-03 07:00:00|MTVS|1675407600|637.627155|638.627275|637.627155|638.356499
2023-02-03 08:00:00|MTVS|1675411200|638.354458|638.354458|633.839885|633.839885
2023-02-03 09:00:00|MTVS|1675414800|633.834948|633.834948|631.412951|631.77546
2023-02-03 10:00:00|MTVS|1675418400|631.775584|634.916256|631.773429|634.913291
2023-02-03 11:00:00|MTVS|1675422000|634.913254|634.998376|634.303577|634.881809
2023-02-03 12:00:00|MTVS|1675425600|634.88203|638.528452|634.88203|638.528452
2023-02-03 13:00:00|MTVS|1675429200|638.532031|642.682598|638.532031|642.682598
2023-02-03 14:00:00|MTVS|1675432800|642.683308|643.739163|637.433326|637.433326
2023-02-03 15:00:00|MTVS|1675436400|637.43332|637.43332|632.372807|636.170949
2023-02-03 16:00:00|MTVS|1675440000|636.193478|644.044384|636.193478|644.044384
2023-02-03 17:00:00|MTVS|1675443600|644.072779|646.926326|644.072779|645.872996
2023-02-03 18:00:00|MTVS|1675447200|645.871996|646.643311|644.926858|646.642392
2023-02-03 19:00:00|MTVS|1675450800|646.60881|646.808058|642.5037|642.5037
2023-02-03 20:00:00|MTVS|1675454400|642.400152|642.400152|640.215489|640.215489
2023-02-03 21:00:00|MTVS|1675458000|640.21522|640.21522|637.649478|638.038821
2023-02-03 22:00:00|MTVS|1675461600|638.038821|640.388104|638.038821|640.13705
2023-02-03 23:00:00|MTVS|1675465200|640.137035|643.664394|640.137035|643.664394
2023-02-04 00:00:00|MTVS|1675468800|643.671552|646.617741|643.671552|646.617494
2023-02-04 01:00:00|MTVS|1675472400|646.614602|646.636487|645.728878|646.399144
2023-02-04 02:00:00|MTVS|1675476000|646.399144|646.659165|644.668346|644.668597
2023-02-04 03:00:00|MTVS|1675479600|644.668597|644.668597|641.773537|641.802144
2023-02-04 04:00:00|MTVS|1675483200|641.802144|642.328993|641.429218|641.429218
2023-02-04 05:00:00|MTVS|1675486800|641.429218|641.429218|638.533928|638.557272
2023-02-04 06:00:00|MTVS|1675490400|638.557272|639.108|637.679095|637.679095
2023-02-04 07:00:00|MTVS|1675494000|637.679095|637.696058|636.734346|637.442156
2023-02-04 08:00:00|MTVS|1675497600|637.442208|638.954039|637.378543|638.819399
2023-02-04 09:00:00|MTVS|1675501200|638.821484|639.807914|638.821484|639.614062
2023-02-04 10:00:00|MTVS|1675504800|639.613739|639.613739|638.209872|638.396854
2023-02-04 11:00:00|MTVS|1675508400|638.396854|640.277508|638.396854|640.258027
2023-02-04 12:00:00|MTVS|1675512000|640.185661|640.667757|640.158603|640.659351
2023-02-04 13:00:00|MTVS|1675515600|640.69531|642.801826|640.69531|642.801826
2023-02-04 14:00:00|MTVS|1675519200|642.801844|650.026939|642.801844|650.026939
2023-02-04 15:00:00|MTVS|1675522800|650.116271|653.195022|650.116271|652.387848
2023-02-04 16:00:00|MTVS|1675526400|652.368308|653.782439|651.763706|653.782439
2023-02-04 17:00:00|MTVS|1675530000|653.782387|654.428619|651.093893|651.09567
2023-02-04 18:00:00|MTVS|1675533600|651.095595|651.095595|649.203576|649.784269
2023-02-04 19:00:00|MTVS|1675537200|649.782573|650.28457|649.207879|649.207879
2023-02-04 20:00:00|MTVS|1675540800|649.20776|649.254425|648.435466|649.200769
2023-02-04 21:00:00|MTVS|1675544400|649.201271|649.201271|648.222817|648.236903
2023-02-04 22:00:00|MTVS|1675548000|648.23366|648.686187|648.193032|648.621737
2023-02-04 23:00:00|MTVS|1675551600|648.620615|650.26064|648.584192|650.258829
2023-02-05 00:00:00|MTVS|1675555200|650.258944|650.32453|644.503845|644.503845
2023-02-05 01:00:00|MTVS|1675558800|644.50383|644.567439|641.873573|641.873573
2023-02-05 02:00:00|MTVS|1675562400|641.873569|641.873569|638.175697|638.370763
2023-02-05 03:00:00|MTVS|1675566000|638.338558|639.068596|638.185708|638.950323
2023-02-05 04:00:00|MTVS|1675569600|638.955733|639.207229|637.560832|637.647617
2023-02-05 05:00:00|MTVS|1675573200|637.647617|638.701871|637.647617|638.701871
2023-02-05 06:00:00|MTVS|1675576800|638.701875|641.645312|638.701875|641.64531
2023-02-05 07:00:00|MTVS|1675580400|641.646226|644.943383|641.646226|644.943383
2023-02-05 08:00:00|MTVS|1675584000|644.943383|646.289836|644.943383|645.169089
2023-02-05 09:00:00|MTVS|1675587600|645.168068|645.25936|644.401454|645.253901
2023-02-05 10:00:00|MTVS|1675591200|645.254063|645.711097|644.544117|644.544117
2023-02-05 11:00:00|MTVS|1675594800|644.544117|645.057825|644.127168|645.057825
2023-02-05 12:00:00|MTVS|1675598400|645.057825|646.005074|643.257252|643.257252
2023-02-05 13:00:00|MTVS|1675602000|643.248428|643.248428|620.917171|620.917171
2023-02-05 14:00:00|MTVS|1675605600|620.908837|620.908837|614.644005|617.62712
2023-02-05 15:00:00|MTVS|1675609200|617.62827|619.764953|617.62827|618.611662
2023-02-05 16:00:00|MTVS|1675612800|618.611947|618.753002|616.046874|616.046874
2023-02-05 17:00:00|MTVS|1675616400|616.046869|616.046869|614.101381|614.496597
2023-02-05 18:00:00|MTVS|1675620000|614.492525|614.492525|609.104971|609.104971
2023-02-05 19:00:00|MTVS|1675623600|609.102655|609.102655|607.62941|607.678641
2023-02-05 20:00:00|MTVS|1675627200|607.677479|607.677479|605.568436|606.524083
2023-02-05 21:00:00|MTVS|1675630800|606.524614|607.821877|606.524614|607.27296
2023-02-05 22:00:00|MTVS|1675634400|607.273167|607.277224|605.786365|606.710439
2023-02-05 23:00:00|MTVS|1675638000|606.710489|613.983019|606.710489|613.983019
2023-02-06 00:00:00|MTVS|1675641600|613.983022|616.813268|613.983022|616.813268
2023-02-06 01:00:00|MTVS|1675645200|616.821098|621.023354|616.821098|621.020762
2023-02-06 02:00:00|MTVS|1675648800|621.021843|622.003607|619.217717|619.217717
2023-02-06 03:00:00|MTVS|1675652400|619.213273|619.213273|614.107143|614.107143
2023-02-06 04:00:00|MTVS|1675656000|614.107115|614.107115|610.379083|610.780803
2023-02-06 05:00:00|MTVS|1675659600|610.780885|611.753857|610.780872|611.716993
2023-02-06 06:00:00|MTVS|1675663200|611.725343|611.7535|604.847798|604.848106
2023-02-06 07:00:00|MTVS|1675666800|604.848124|607.820652|603.651105|607.813276
2023-02-06 08:00:00|MTVS|1675670400|607.812709|610.217999|607.756663|610.217999
2023-02-06 09:00:00|MTVS|1675674000|610.226739|614.002072|610.226739|613.900832
2023-02-06 10:00:00|MTVS|1675677600|613.900702|613.988668|612.108443|612.108443
2023-02-06 11:00:00|MTVS|1675681200|612.108343|612.116067|609.987925|609.987925
2023-02-06 12:00:00|MTVS|1675684800|609.986953|609.986953|607.127777|607.603323
2023-02-06 13:00:00|MTVS|1675688400|607.601982|612.0583|607.601868|612.036874
2023-02-06 14:00:00|MTVS|1675692000|612.036874|614.382737|612.02553|613.682375
2023-02-06 15:00:00|MTVS|1675695600|613.682189|613.682189|609.829553|609.874375
2023-02-06 16:00:00|MTVS|1675699200|609.874053|611.03302|609.189573|611.03302
2023-02-06 17:00:00|MTVS|1675702800|611.037947|617.72043|611.037947|617.600161
2023-02-06 18:00:00|MTVS|1675706400|617.599745|617.599745|614.997896|615.539164
2023-02-06 19:00:00|MTVS|1675710000|615.533968|616.545569|615.499969|615.652773
2023-02-06 20:00:00|MTVS|1675713600|615.652773|617.21567|615.652773|617.174948
2023-02-06 21:00:00|MTVS|1675717200|617.174779|617.210533|614.658526|614.658526
2023-02-06 22:00:00|MTVS|1675720800|614.658231|614.658231|611.236211|611.236211
2023-02-06 23:00:00|MTVS|1675724400|611.234118|611.234118|607.055724|607.055724
2023-02-07 00:00:00|MTVS|1675728000|606.995829|606.995829|598.543001|598.543001
2023-02-07 01:00:00|MTVS|1675731600|598.542236|601.757179|597.702549|601.756379
2023-02-07 02:00:00|MTVS|1675735200|601.753797|602.622598|601.753797|602.554778
2023-02-07 03:00:00|MTVS|1675738800|602.554704|602.936225|601.803864|602.868331
2023-02-07 04:00:00|MTVS|1675742400|602.878737|605.831961|602.878737|605.824001
2023-02-07 05:00:00|MTVS|1675746000|605.820157|606.415442|605.805858|606.228873
2023-02-07 06:00:00|MTVS|1675749600|606.229864|607.465993|606.22733|607.465993
2023-02-07 07:00:00|MTVS|1675753200|607.467348|608.079775|607.467348|607.879534
2023-02-07 08:00:00|MTVS|1675756800|607.879508|608.492992|607.577308|608.48062
2023-02-07 09:00:00|MTVS|1675760400|608.56144|608.794879|605.686069|605.702331
2023-02-07 10:00:00|MTVS|1675764000|605.701253|611.362596|605.605589|611.362596
2023-02-07 11:00:00|MTVS|1675767600|611.362596|615.907089|611.362596|615.907089
2023-02-07 12:00:00|MTVS|1675771200|615.905444|617.816302|615.891186|616.950532
2023-02-07 13:00:00|MTVS|1675774800|616.953155|617.27826|616.232743|616.646862
2023-02-07 14:00:00|MTVS|1675778400|616.653529|616.938208|615.927813|616.319692
2023-02-07 15:00:00|MTVS|1675782000|616.322794|616.339701|615.814551|616.284649
2023-02-07 16:00:00|MTVS|1675785600|616.287014|616.292806|612.596435|612.596435
2023-02-07 17:00:00|MTVS|1675789200|612.596431|612.596431|610.008458|610.340308
2023-02-07 18:00:00|MTVS|1675792800|610.341174|616.250574|610.120233|616.250574
2023-02-07 19:00:00|MTVS|1675796400|616.253218|618.982913|615.480396|615.480396
2023-02-07 20:00:00|MTVS|1675800000|615.470854|620.233774|612.078576|620.233774
2023-02-07 21:00:00|MTVS|1675803600|620.234822|628.942143|620.234822|628.942143
2023-02-07 22:00:00|MTVS|1675807200|629.002941|657.34131|629.002941|657.34131
2023-02-07 23:00:00|MTVS|1675810800|657.417167|674.824218|657.417167|674.814156
2023-02-08 00:00:00|MTVS|1675814400|674.803218|675.285167|673.193125|675.26861
2023-02-08 01:00:00|MTVS|1675818000|675.280129|687.090103|675.280129|687.090103
2023-02-08 02:00:00|MTVS|1675821600|687.098308|687.154521|679.507388|679.507388
2023-02-08 03:00:00|MTVS|1675825200|679.504994|679.504994|677.652159|678.208381
2023-02-08 04:00:00|MTVS|1675828800|678.207287|679.248004|673.516446|673.516725
2023-02-08 05:00:00|MTVS|1675832400|673.516464|674.930072|673.467625|674.930031
2023-02-08 06:00:00|MTVS|1675836000|674.938961|676.109031|673.942352|673.942449
2023-02-08 07:00:00|MTVS|1675839600|673.942934|673.942934|670.036562|673.168417
2023-02-08 08:00:00|MTVS|1675843200|673.176523|676.845471|673.083319|676.369336
2023-02-08 09:00:00|MTVS|1675846800|676.375301|676.926392|672.080719|672.080719
2023-02-08 10:00:00|MTVS|1675850400|672.075962|672.075962|670.667476|671.281135
2023-02-08 11:00:00|MTVS|1675854000|671.277641|671.336999|665.675609|665.675609
2023-02-08 12:00:00|MTVS|1675857600|665.675609|673.832405|664.218756|673.832405
2023-02-08 13:00:00|MTVS|1675861200|673.832079|675.100696|673.428645|673.430321
2023-02-08 14:00:00|MTVS|1675864800|673.430331|673.430331|669.062455|670.080414
2023-02-08 15:00:00|MTVS|1675868400|670.081754|670.443914|667.381281|667.381281
2023-02-08 16:00:00|MTVS|1675872000|667.352784|667.352784|654.727547|654.727547
2023-02-08 17:00:00|MTVS|1675875600|654.72604|654.72604|642.22165|642.304795
2023-02-08 18:00:00|MTVS|1675879200|642.302149|654.904845|641.632773|654.904845
2023-02-08 19:00:00|MTVS|1675882800|654.906278|656.053662|650.818989|650.818989
2023-02-08 20:00:00|MTVS|1675886400|650.818679|651.332036|650.359186|651.28577
2023-02-08 21:00:00|MTVS|1675890000|651.285742|651.287956|643.57428|643.57428
2023-02-08 22:00:00|MTVS|1675893600|643.565675|648.188135|641.9661|648.188135
2023-02-08 23:00:00|MTVS|1675897200|648.216113|653.299672|648.216113|653.004027
2023-02-09 00:00:00|MTVS|1675900800|653.004683|655.93286|653.003737|655.902428
2023-02-09 01:00:00|MTVS|1675904400|655.905103|655.91361|652.16306|652.263644
2023-02-09 02:00:00|MTVS|1675908000|652.261043|657.426569|652.05653|657.291818
2023-02-09 03:00:00|MTVS|1675911600|657.280458|657.288219|644.363778|644.363778
2023-02-09 04:00:00|MTVS|1675915200|644.189202|644.189202|620.108669|620.108669
2023-02-09 05:00:00|MTVS|1675918800|620.0747|623.205354|617.517096|623.205354
2023-02-09 06:00:00|MTVS|1675922400|623.209909|627.127899|623.209909|627.127899
2023-02-09 07:00:00|MTVS|1675926000|627.128492|630.731498|627.128492|630.731498
2023-02-09 08:00:00|MTVS|1675929600|630.731525|632.575116|630.731525|632.269102
2023-02-09 09:00:00|MTVS|1675933200|632.268247|637.403705|632.268247|637.403669
2023-02-09 10:00:00|MTVS|1675936800|637.403686|639.185011|636.105192|636.120002
2023-02-09 11:00:00|MTVS|1675940400|636.119944|637.074908|635.929868|635.933298
2023-02-09 12:00:00|MTVS|1675944000|635.929413|635.929413|632.97568|634.732979
2023-02-09 13:00:00|MTVS|1675947600|634.731861|635.261405|632.785275|632.793124
2023-02-09 14:00:00|MTVS|1675951200|632.793101|634.995914|632.325637|634.995914
2023-02-09 15:00:00|MTVS|1675954800|634.997014|636.690852|634.997014|635.766132
2023-02-09 16:00:00|MTVS|1675958400|635.764824|635.764824|630.220633|630.220633
2023-02-09 17:00:00|MTVS|1675962000|630.184478|630.184478|624.290929|624.291336
2023-02-09 18:00:00|MTVS|1675965600|624.287054|624.339431|621.379003|621.743939
2023-02-09 19:00:00|MTVS|1675969200|621.734719|621.737483|619.829406|620.153225
2023-02-09 20:00:00|MTVS|1675972800|620.152995|620.152995|594.75756|594.75756
2023-02-09 21:00:00|MTVS|1675976400|594.756481|594.756481|584.922173|584.922173
2023-02-09 22:00:00|MTVS|1675980000|584.921013|585.439271|578.053853|578.056017
2023-02-09 23:00:00|MTVS|1675983600|578.036144|579.465671|571.82123|571.82123
2023-02-10 00:00:00|MTVS|1675987200|571.812051|571.812051|567.319938|570.686939
2023-02-10 01:00:00|MTVS|1675990800|570.698083|572.019605|570.461264|570.461264
2023-02-10 02:00:00|MTVS|1675994400|570.454517|570.479128|567.177143|568.679302
2023-02-10 03:00:00|MTVS|1675998000|568.695058|572.826917|568.695058|572.76576
2023-02-10 04:00:00|MTVS|1676001600|572.765828|572.766638|569.685191|569.685191
2023-02-10 05:00:00|MTVS|1676005200|569.684392|569.684392|567.693748|567.935203
2023-02-10 06:00:00|MTVS|1676008800|567.935197|568.603249|564.646683|564.646683
2023-02-10 07:00:00|MTVS|1676012400|564.646676|570.104425|564.629506|570.104425
2023-02-10 08:00:00|MTVS|1676016000|570.104957|572.394785|570.104957|572.394785
2023-02-10 09:00:00|MTVS|1676019600|572.438839|575.710782|572.438839|575.704175
2023-02-10 10:00:00|MTVS|1676023200|575.699982|577.123952|575.694406|576.755421
2023-02-10 11:00:00|MTVS|1676026800|576.741553|576.741553|573.785055|573.84317
2023-02-10 12:00:00|MTVS|1676030400|573.840455|573.849464|570.251686|570.251686
2023-02-10 13:00:00|MTVS|1676034000|570.249791|570.249791|568.701679|568.737817
2023-02-10 14:00:00|MTVS|1676037600|568.738362|574.150425|568.706806|574.150425
2023-02-10 15:00:00|MTVS|1676041200|574.150554|577.85167|574.150554|577.850875
2023-02-10 16:00:00|MTVS|1676044800|577.850601|578.679947|571.737675|571.737675
2023-02-10 17:00:00|MTVS|1676048400|571.732433|571.732433|569.290029|570.577321
2023-02-10 18:00:00|MTVS|1676052000|570.579505|571.382911|570.013941|571.382901
2023-02-10 19:00:00|MTVS|1676055600|571.386671|575.098122|571.309331|575.098122
2023-02-10 20:00:00|MTVS|1676059200|575.098789|581.472623|574.428037|581.456904
2023-02-10 21:00:00|MTVS|1676062800|581.456854|582.68628|578.547938|578.547938
2023-02-10 22:00:00|MTVS|1676066400|578.546593|578.546593|568.836617|568.83673
2023-02-10 23:00:00|MTVS|1676070000|568.836904|570.550052|567.2406|570.519225
2023-02-11 00:00:00|MTVS|1676073600|570.519225|571.253686|570.110562|571.253686
2023-02-11 01:00:00|MTVS|1676077200|571.281154|572.409161|570.518513|570.664315
2023-02-11 02:00:00|MTVS|1676080800|570.671203|572.893714|570.558648|572.271453
2023-02-11 03:00:00|MTVS|1676084400|572.263771|572.263771|569.869768|570.512372
2023-02-11 04:00:00|MTVS|1676088000|570.516025|573.117356|570.516025|573.117356
2023-02-11 05:00:00|MTVS|1676091600|573.121434|573.43365|572.361236|572.475839
2023-02-11 06:00:00|MTVS|1676095200|572.475834|572.475834|571.42508|571.42508
2023-02-11 07:00:00|MTVS|1676098800|571.424873|571.424873|570.297127|570.527074
2023-02-11 08:00:00|MTVS|1676102400|570.52709|572.588416|570.519353|572.588416
2023-02-11 09:00:00|MTVS|1676106000|572.588451|574.839471|572.573829|574.839471
2023-02-11 10:00:00|MTVS|1676109600|574.840117|575.418513|573.554488|573.554488
2023-02-11 11:00:00|MTVS|1676113200|573.542485|573.563714|572.33759|572.33759
2023-02-11 12:00:00|MTVS|1676116800|572.33759|573.138889|572.135466|573.138889
2023-02-11 13:00:00|MTVS|1676120400|573.148869|576.660099|573.148869|576.375676
2023-02-11 14:00:00|MTVS|1676124000|576.377232|578.850289|575.696062|578.850289
2023-02-11 15:00:00|MTVS|1676127600|578.851588|585.830125|578.851588|585.830125
2023-02-11 16:00:00|MTVS|1676131200|585.83395|587.614622|585.762251|585.76233
2023-02-11 17:00:00|MTVS|1676134800|585.750089|585.750089|582.849909|582.849909
2023-02-11 18:00:00|MTVS|1676138400|582.815472|582.815472|580.401246|581.26864
2023-02-11 19:00:00|MTVS|1676142000|581.268938|582.027975|580.473595|580.473595
2023-02-11 20:00:00|MTVS|1676145600|580.473595|580.473595|579.144323|579.699195
2023-02-11 21:00:00|MTVS|1676149200|579.699195|582.235465|579.699195|582.218501
2023-02-11 22:00:00|MTVS|1676152800|582.245098|586.114198|582.19437|586.114198
2023-02-11 23:00:00|MTVS|1676156400|586.249981|589.800204|586.249981|589.752697
2023-02-12 00:00:00|MTVS|1676160000|589.758513|590.830158|589.726972|590.816734
2023-02-12 01:00:00|MTVS|1676163600|590.826263|590.899142|586.728101|586.728101
2023-02-12 02:00:00|MTVS|1676167200|586.723649|586.723649|583.619754|583.619754
2023-02-12 03:00:00|MTVS|1676170800|583.618832|583.618832|582.187817|582.675256
2023-02-12 04:00:00|MTVS|1676174400|582.677647|583.357334|582.041357|582.074902
2023-02-12 05:00:00|MTVS|1676178000|582.058002|582.058002|579.238883|579.239684
2023-02-12 06:00:00|MTVS|1676181600|579.233526|580.367548|578.978811|580.310208
2023-02-12 07:00:00|MTVS|1676185200|580.312382|580.979046|579.922366|580.978985
2023-02-12 08:00:00|MTVS|1676188800|580.987149|581.787011|580.983242|581.669101
2023-02-12 09:00:00|MTVS|1676192400|581.669101|581.669101|580.676975|581.511007
2023-02-12 10:00:00|MTVS|1676196000|581.510961|584.713583|581.510961|584.713583
2023-02-12 11:00:00|MTVS|1676199600|584.713694|585.696676|584.713694|585.616609
2023-02-12 12:00:00|MTVS|1676203200|585.616609|586.495833|585.613038|586.087776
2023-02-12 13:00:00|MTVS|1676206800|586.088475|586.802411|583.573412|583.573412
2023-02-12 14:00:00|MTVS|1676210400|583.565634|583.565634|579.049809|579.049809
2023-02-12 15:00:00|MTVS|1676214000|579.046199|580.997545|578.723961|580.997545
2023-02-12 16:00:00|MTVS|1676217600|581.001382|582.410638|580.987627|582.223189
2023-02-12 17:00:00|MTVS|1676221200|582.223676|586.34067|582.223676|586.34067
2023-02-12 18:00:00|MTVS|1676224800|586.341288|589.717068|586.341288|589.565858
2023-02-12 19:00:00|MTVS|1676228400|589.565353|589.565353|588.803134|588.839365
2023-02-12 20:00:00|MTVS|1676232000|588.838577|589.603774|587.310237|587.864829
2023-02-12 21:00:00|MTVS|1676235600|587.864283|588.972794|587.185751|587.185751
2023-02-12 22:00:00|MTVS|1676239200|587.185751|587.185751|577.65528|577.65528
2023-02-12 23:00:00|MTVS|1676242800|577.616252|577.616252|563.549275|563.560211
2023-02-13 00:00:00|MTVS|1676246400|563.557921|568.281972|562.943074|567.483365
2023-02-13 01:00:00|MTVS|1676250000|567.479799|567.62837|566.173488|567.389008
2023-02-13 02:00:00|MTVS|1676253600|567.388889|567.65035|558.792174|558.792174
2023-02-13 03:00:00|MTVS|1676257200|558.791198|558.791198|554.645249|554.645249
2023-02-13 04:00:00|MTVS|1676260800|554.643042|559.279412|554.299877|559.279289
2023-02-13 05:00:00|MTVS|1676264400|559.286351|563.439386|559.286351|563.435365
2023-02-13 06:00:00|MTVS|1676268000|563.435366|564.011176|562.952045|562.976035
2023-02-13 07:00:00|MTVS|1676271600|562.985314|563.47991|562.681042|563.430217
2023-02-13 08:00:00|MTVS|1676275200|563.430178|563.970725|562.461321|563.970725
2023-02-13 09:00:00|MTVS|1676278800|563.96993|564.001565|552.531537|552.531537
2023-02-13 10:00:00|MTVS|1676282400|552.526011|552.526011|537.301747|537.301747
2023-02-13 11:00:00|MTVS|1676286000|537.299234|538.658256|535.873417|538.658256
2023-02-13 12:00:00|MTVS|1676289600|538.658576|544.02685|538.645873|544.02685
2023-02-13 13:00:00|MTVS|1676293200|544.02685|547.139402|544.02685|547.132716
2023-02-13 14:00:00|MTVS|1676296800|547.134406|547.484696|543.627884|543.627884
2023-02-13 15:00:00|MTVS|1676300400|543.625681|543.625681|541.770536|542.467185
2023-02-13 16:00:00|MTVS|1676304000|542.469614|543.351113|542.125053|542.125053
2023-02-13 17:00:00|MTVS|1676307600|542.118884|542.118884|535.766153|535.766153
2023-02-13 18:00:00|MTVS|1676311200|535.763382|535.763382|528.907235|528.907235
2023-02-13 19:00:00|MTVS|1676314800|528.905983|533.082334|528.327242|533.082334
2023-02-13 20:00:00|MTVS|1676318400|533.085588|536.564589|533.085588|536.46235
2023-02-13 21:00:00|MTVS|1676322000|536.463161|537.870233|536.412591|537.856256
2023-02-13 22:00:00|MTVS|1676325600|537.858645|538.000041|535.87367|535.87367
2023-02-13 23:00:00|MTVS|1676329200|535.857639|536.960118|535.241268|536.960118
2023-02-14 00:00:00|MTVS|1676332800|536.960116|547.109288|536.960116|547.109218
2023-02-14 01:00:00|MTVS|1676336400|547.110034|549.197331|547.110034|548.366322
2023-02-14 02:00:00|MTVS|1676340000|548.362552|548.362552|543.676338|543.676338
2023-02-14 03:00:00|MTVS|1676343600|543.664488|543.664488|542.188979|542.188979
2023-02-14 04:00:00|MTVS|1676347200|542.188979|542.531934|541.713932|541.717235
2023-02-14 05:00:00|MTVS|1676350800|541.717235|541.863306|540.981759|541.35068
2023-02-14 06:00:00|MTVS|1676354400|541.35068|541.728503|541.188013|541.530269
2023-02-14 07:00:00|MTVS|1676358000|541.530648|542.427769|541.356785|542.415576
2023-02-14 08:00:00|MTVS|1676361600|542.416421|544.331473|542.416421|544.296564
2023-02-14 09:00:00|MTVS|1676365200|544.297341|544.330692|539.919311|539.919311
2023-02-14 10:00:00|MTVS|1676368800|539.913209|544.173925|539.630335|544.173925
2023-02-14 11:00:00|MTVS|1676372400|544.201834|547.619108|544.201834|547.148891
2023-02-14 12:00:00|MTVS|1676376000|547.143752|547.221757|546.222473|546.222473
2023-02-14 13:00:00|MTVS|1676379600|546.222466|547.325067|545.375307|547.325067
2023-02-14 14:00:00|MTVS|1676383200|547.325889|548.01729|542.939734|545.680309
2023-02-14 15:00:00|MTVS|1676386800|545.68066|553.224368|545.486138|553.224368
2023-02-14 16:00:00|MTVS|1676390400|553.228392|565.928654|553.228392|565.928654
2023-02-14 17:00:00|MTVS|1676394000|565.933202|566.517178|563.628546|564.745585
2023-02-14 18:00:00|MTVS|1676397600|564.740427|565.581933|562.575938|565.581933
2023-02-14 19:00:00|MTVS|1676401200|565.587168|569.854557|565.587168|569.854557
2023-02-14 20:00:00|MTVS|1676404800|569.856063|570.497474|569.708297|570.496407
2023-02-14 21:00:00|MTVS|1676408400|570.496406|570.805635|569.391756|569.391756
2023-02-14 22:00:00|MTVS|1676412000|569.39183|569.39183|568.435144|568.435144
2023-02-14 23:00:00|MTVS|1676415600|568.432087|569.814727|568.427572|569.369035
2023-02-15 00:00:00|MTVS|1676419200|569.369024|572.055864|569.296692|572.055864
2023-02-15 01:00:00|MTVS|1676422800|572.056735|572.427784|568.992121|568.992121
2023-02-15 02:00:00|MTVS|1676426400|568.990537|568.990537|564.95168|564.95168
2023-02-15 03:00:00|MTVS|1676430000|564.951647|564.951647|563.47166|563.680193
2023-02-15 04:00:00|MTVS|1676433600|563.680193|565.218979|563.451094|565.218979
2023-02-15 05:00:00|MTVS|1676437200|565.218979|566.177175|565.218979|566.007841
2023-02-15 06:00:00|MTVS|1676440800|566.007841|566.007841|565.16294|565.697091
2023-02-15 07:00:00|MTVS|1676444400|565.697781|566.620368|565.697781|565.945449
2023-02-15 08:00:00|MTVS|1676448000|565.945431|568.023347|565.93365|567.947321
2023-02-15 09:00:00|MTVS|1676451600|567.933948|567.933966|566.241904|566.241904
2023-02-15 10:00:00|MTVS|1676455200|565.978113|566.300757|565.466093|566.300757
2023-02-15 11:00:00|MTVS|1676458800|566.325654|569.686205|566.325654|569.633398
2023-02-15 12:00:00|MTVS|1676462400|569.614923|574.016103|569.614923|574.016103
2023-02-15 13:00:00|MTVS|1676466000|574.020667|581.335081|574.020667|581.335081
2023-02-15 14:00:00|MTVS|1676469600|581.335511|582.174798|581.335353|581.593986
2023-02-15 15:00:00|MTVS|1676473200|581.593989|582.26992|580.777558|580.777558
2023-02-15 16:00:00|MTVS|1676476800|580.776753|581.272603|579.270602|581.272603
2023-02-15 17:00:00|MTVS|1676480400|581.279746|583.92852|581.279746|583.616049
2023-02-15 18:00:00|MTVS|1676484000|583.615281|584.37287|582.880176|583.645085
2023-02-15 19:00:00|MTVS|1676487600|583.645756|586.097024|583.645756|586.097024
2023-02-15 20:00:00|MTVS|1676491200|586.099651|594.344777|586.099651|594.344777
2023-02-15 21:00:00|MTVS|1676494800|594.352887|607.811439|594.352887|607.811439
2023-02-15 22:00:00|MTVS|1676498400|607.813653|610.696014|607.813653|609.901232
2023-02-15 23:00:00|MTVS|1676502000|609.90128|612.190405|609.698936|612.190405
2023-02-16 00:00:00|MTVS|1676505600|612.190149|613.982785|612.190149|613.982785
2023-02-16 01:00:00|MTVS|1676509200|613.985279|620.30598|613.985279|618.934386
2023-02-16 02:00:00|MTVS|1676512800|618.934767|622.800647|618.764634|622.800647
2023-02-16 03:00:00|MTVS|1676516400|622.81947|624.624234|622.81947|624.624063
2023-02-16 04:00:00|MTVS|1676520000|624.617117|625.900709|624.445237|625.900709
2023-02-16 05:00:00|MTVS|1676523600|625.901501|626.352512|624.790496|624.790496
2023-02-16 06:00:00|MTVS|1676527200|624.783208|624.783208|624.01481|624.688315
2023-02-16 07:00:00|MTVS|1676530800|624.68874|629.366796|624.622524|629.339466
2023-02-16 08:00:00|MTVS|1676534400|629.338389|629.650197|621.786709|621.786709
2023-02-16 09:00:00|MTVS|1676538000|621.783134|625.527315|621.398547|625.517452
2023-02-16 10:00:00|MTVS|1676541600|625.518879|625.91581|624.937848|625.514228
2023-02-16 11:00:00|MTVS|1676545200|625.515923|632.248374|625.515923|632.191063
2023-02-16 12:00:00|MTVS|1676548800|632.192814|632.254286|625.443181|625.443181
2023-02-16 13:00:00|MTVS|1676552400|625.442317|625.442317|621.885865|622.371199
2023-02-16 14:00:00|MTVS|1676556000|622.370705|624.338276|618.888993|618.888993
2023-02-16 15:00:00|MTVS|1676559600|618.878312|618.878312|612.483013|612.632587
2023-02-16 16:00:00|MTVS|1676563200|612.632699|623.980931|612.630035|623.980931
2023-02-16 17:00:00|MTVS|1676566800|623.990856|626.774194|623.990856|625.974678
2023-02-16 18:00:00|MTVS|1676570400|625.971648|626.312786|624.183978|625.999649
2023-02-16 19:00:00|MTVS|1676574000|625.999892|626.644626|625.999892|626.226159
2023-02-16 20:00:00|MTVS|1676577600|626.226665|626.493655|621.714565|621.714568
2023-02-16 21:00:00|MTVS|1676581200|621.707088|621.707088|610.910094|610.910094
2023-02-16 22:00:00|MTVS|1676584800|610.909525|610.909525|603.933287|603.947452
2023-02-16 23:00:00|MTVS|1676588400|603.947447|603.947447|587.498328|587.498328
2023-02-17 00:00:00|MTVS|1676592000|587.417486|587.417486|577.619358|577.627879
2023-02-17 01:00:00|MTVS|1676595600|577.600726|580.722401|576.290532|580.722401
2023-02-17 02:00:00|MTVS|1676599200|580.724607|587.70808|580.724607|587.70808
2023-02-17 03:00:00|MTVS|1676602800|587.720432|591.054114|587.689114|591.054114
2023-02-17 04:00:00|MTVS|1676606400|591.07132|595.416597|591.07132|595.416597
2023-02-17 05:00:00|MTVS|1676610000|595.548391|596.980742|595.186399|595.186399
2023-02-17 06:00:00|MTVS|1676613600|595.365488|595.393297|590.765762|590.766341
2023-02-17 07:00:00|MTVS|1676617200|590.766341|591.045969|590.518307|590.937856
2023-02-17 08:00:00|MTVS|1676620800|590.937856|595.786638|590.937856|595.73386
2023-02-17 09:00:00|MTVS|1676624400|595.745568|595.745568|594.179267|594.508419
2023-02-17 10:00:00|MTVS|1676628000|594.512454|597.749627|594.512454|597.649662
2023-02-17 11:00:00|MTVS|1676631600|597.649665|597.655814|594.684442|594.684442
2023-02-17 12:00:00|MTVS|1676635200|594.684423|597.66284|594.662975|597.661954
2023-02-17 13:00:00|MTVS|1676638800|597.665205|598.571318|597.66504|598.571318
2023-02-17 14:00:00|MTVS|1676642400|598.573397|599.186199|598.562555|598.562555
2023-02-17 15:00:00|MTVS|1676646000|598.562011|601.873594|598.070873|600.548971
2023-02-17 16:00:00|MTVS|1676649600|600.551004|602.089531|599.685074|602.089531
2023-02-17 17:00:00|MTVS|1676653200|602.181092|603.387137|600.416492|600.60875
2023-02-17 18:00:00|MTVS|1676656800|600.563021|607.590372|600.457752|607.589936
2023-02-17 19:00:00|MTVS|1676660400|607.592077|607.844194|605.721949|605.852243
2023-02-17 20:00:00|MTVS|1676664000|605.852243|608.504295|605.617948|608.504295
2023-02-17 21:00:00|MTVS|1676667600|608.505946|614.746237|608.505946|614.746237
2023-02-17 22:00:00|MTVS|1676671200|614.746979|615.322327|611.929496|611.929496
2023-02-17 23:00:00|MTVS|1676674800|611.896916|611.896916|601.885688|601.885688
2023-02-18 00:00:00|MTVS|1676678400|601.870093|609.155817|601.636048|609.111676
2023-02-18 01:00:00|MTVS|1676682000|609.110935|617.100912|608.499485|617.100912
2023-02-18 02:00:00|MTVS|1676685600|617.120865|621.817733|617.120865|621.638774
2023-02-18 03:00:00|MTVS|1676689200|621.686488|622.963026|621.18834|621.18834
2023-02-18 04:00:00|MTVS|1676692800|621.186868|621.186868|618.810955|619.490707
2023-02-18 05:00:00|MTVS|1676696400|619.493003|622.003705|619.493003|621.964627
2023-02-18 06:00:00|MTVS|1676700000|621.964283|622.427758|621.936616|622.072696
2023-02-18 07:00:00|MTVS|1676703600|622.073768|622.118943|620.831449|620.831449
2023-02-18 08:00:00|MTVS|1676707200|620.830976|620.830976|616.406228|616.406228
2023-02-18 09:00:00|MTVS|1676710800|616.403774|616.403774|614.702004|614.709502
2023-02-18 10:00:00|MTVS|1676714400|614.708702|614.967441|614.434861|614.967441
2023-02-18 11:00:00|MTVS|1676718000|614.967441|615.338653|610.485442|610.485442
2023-02-18 12:00:00|MTVS|1676721600|610.466987|610.466987|609.20194|610.32303
2023-02-18 13:00:00|MTVS|1676725200|610.40632|614.657406|610.40632|614.657406
2023-02-18 14:00:00|MTVS|1676728800|614.657406|616.217649|614.657406|615.963971
2023-02-18 15:00:00|MTVS|1676732400|615.963971|615.963971|614.219049|614.530223
2023-02-18 16:00:00|MTVS|1676736000|614.534279|617.229929|614.534279|617.17063
2023-02-18 17:00:00|MTVS|1676739600|617.166313|618.697014|616.873822|618.529767
2023-02-18 18:00:00|MTVS|1676743200|618.533948|619.228822|618.525501|618.756234
2023-02-18 19:00:00|MTVS|1676746800|618.756231|620.888989|618.756231|620.880762
2023-02-18 20:00:00|MTVS|1676750400|620.872665|621.094659|617.333611|617.333611
2023-02-18 21:00:00|MTVS|1676754000|617.32461|617.32461|613.223625|613.226016
2023-02-18 22:00:00|MTVS|1676757600|613.224414|614.678217|613.115831|614.678217
2023-02-18 23:00:00|MTVS|1676761200|614.678217|617.421096|614.678217|617.421096
2023-02-19 00:00:00|MTVS|1676764800|617.421298|617.684497|617.275179|617.500844
2023-02-19 01:00:00|MTVS|1676768400|617.500703|619.224694|617.148601|619.224694
2023-02-19 02:00:00|MTVS|1676772000|619.224694|620.002299|616.235958|616.235958
2023-02-19 03:00:00|MTVS|1676775600|616.235916|616.235916|614.625837|614.944851
2023-02-19 04:00:00|MTVS|1676779200|614.944851|615.154989|614.393889|614.703063
2023-02-19 05:00:00|MTVS|1676782800|614.703063|614.703063|613.809753|614.2409
2023-02-19 06:00:00|MTVS|1676786400|614.241194|617.173006|614.241194|617.173006
2023-02-19 07:00:00|MTVS|1676790000|617.173006|618.044631|617.173006|617.371615
2023-02-19 08:00:00|MTVS|1676793600|617.377281|617.511588|615.920733|615.920733
2023-02-19 09:00:00|MTVS|1676797200|615.913595|615.913595|614.25342|614.464816
2023-02-19 10:00:00|MTVS|1676800800|614.464642|616.082797|614.416291|616.07064
2023-02-19 11:00:00|MTVS|1676804400|616.070655|619.344155|616.070655|619.344155
2023-02-19 12:00:00|MTVS|1676808000|619.344608|623.17397|619.344608|623.164115
2023-02-19 13:00:00|MTVS|1676811600|623.164152|623.734637|622.942139|623.360036
2023-02-19 14:00:00|MTVS|1676815200|623.360036|624.623197|623.327838|624.553095
2023-02-19 15:00:00|MTVS|1676818800|624.553095|633.420991|624.513038|633.420991
2023-02-19 16:00:00|MTVS|1676822400|633.423003|637.395236|633.423003|635.23443
2023-02-19 17:00:00|MTVS|1676826000|635.239325|635.66531|630.948741|630.949657
2023-02-19 18:00:00|MTVS|1676829600|630.92546|630.92546|617.073172|617.073172
2023-02-19 19:00:00|MTVS|1676833200|617.068435|617.068435|613.787845|614.655119
2023-02-19 20:00:00|MTVS|1676836800|614.655931|617.054973|614.655931|616.557351
2023-02-19 21:00:00|MTVS|1676840400|616.557327|616.560181|607.758523|607.763851
2023-02-19 22:00:00|MTVS|1676844000|607.763916|613.988737|607.504086|613.988737
2023-02-19 23:00:00|MTVS|1676847600|613.992231|619.437032|613.992231|619.437032
2023-02-20 00:00:00|MTVS|1676851200|619.438053|620.778278|619.132089|619.132089
2023-02-20 01:00:00|MTVS|1676854800|619.127262|621.749091|619.06112|621.712807
2023-02-20 02:00:00|MTVS|1676858400|621.721179|621.755725|606.820139|606.954295
2023-02-20 03:00:00|MTVS|1676862000|606.95425|617.616718|606.676323|617.616718
2023-02-20 04:00:00|MTVS|1676865600|617.617395|624.603683|617.617395|624.603683
2023-02-20 05:00:00|MTVS|1676869200|624.603727|628.207336|624.603727|628.207336
2023-02-20 06:00:00|MTVS|1676872800|628.20736|629.900752|628.20736|629.649697
2023-02-20 07:00:00|MTVS|1676876400|629.651349|632.904363|629.587618|632.904363
2023-02-20 08:00:00|MTVS|1676880000|632.899788|634.092593|632.886389|634.078314
2023-02-20 09:00:00|MTVS|1676883600|634.080575|635.009279|633.994703|633.994703
2023-02-20 10:00:00|MTVS|1676887200|633.979822|649.2388|631.432923|649.2388
2023-02-20 11:00:00|MTVS|1676890800|649.2418|654.225921|649.2418|652.154974
2023-02-20 12:00:00|MTVS|1676894400|652.150626|653.166907|652.054002|652.536604
2023-02-20 13:00:00|MTVS|1676898000|652.537044|652.589128|647.621828|647.621828
2023-02-20 14:00:00|MTVS|1676901600|647.609572|647.858241|645.382005|647.858241
2023-02-20 15:00:00|MTVS|1676905200|647.902045|651.282644|647.902045|650.906141
2023-02-20 16:00:00|MTVS|1676908800|650.90146|650.90146|649.396747|649.681713
2023-02-20 17:00:00|MTVS|1676912400|649.681988|649.684447|644.059673|644.061517
2023-02-20 18:00:00|MTVS|1676916000|644.054884|648.178844|643.203584|648.032143
2023-02-20 19:00:00|MTVS|1676919600|648.03496|649.228586|648.023824|649.228586
2023-02-20 20:00:00|MTVS|1676923200|649.228713|650.53349|649.228711|649.695185
2023-02-20 21:00:00|MTVS|1676926800|649.695049|649.695049|648.785377|648.785377
2023-02-20 22:00:00|MTVS|1676930400|648.785377|648.809827|646.634589|646.634589
2023-02-20 23:00:00|MTVS|1676934000|646.629867|646.666554|644.106181|644.106181
2023-02-21 00:00:00|MTVS|1676937600|644.102242|645.489095|643.533618|645.453251
2023-02-21 01:00:00|MTVS|1676941200|645.453319|656.320388|645.453319|656.156575
2023-02-21 02:00:00|MTVS|1676944800|656.156575|658.014497|647.595681|647.705993
2023-02-21 03:00:00|MTVS|1676948400|647.704737|648.571451|647.064809|648.247343
2023-02-21 04:00:00|MTVS|1676952000|648.247997|648.24955|645.171147|645.171147
2023-02-21 05:00:00|MTVS|1676955600|645.169151|645.784019|642.834967|642.834967
2023-02-21 06:00:00|MTVS|1676959200|642.827533|643.262934|641.762685|643.262934
2023-02-21 07:00:00|MTVS|1676962800|643.263207|646.673534|643.263207|646.673534
2023-02-21 08:00:00|MTVS|1676966400|646.673841|647.232163|646.002062|646.002062
2023-02-21 09:00:00|MTVS|1676970000|646.000927|646.983015|636.078293|636.078293
2023-02-21 10:00:00|MTVS|1676973600|636.063809|636.063809|627.689485|630.977931
2023-02-21 11:00:00|MTVS|1676977200|630.979505|632.21671|627.400155|627.445183
2023-02-21 12:00:00|MTVS|1676980800|627.436262|627.436262|623.48069|623.48069
2023-02-21 13:00:00|MTVS|1676984400|623.480615|623.913595|622.851797|623.913595
2023-02-21 14:00:00|MTVS|1676988000|623.914046|625.318011|622.010384|622.010384
2023-02-21 15:00:00|MTVS|1676991600|622.009031|622.009031|619.407576|621.106873
2023-02-21 16:00:00|MTVS|1676995200|621.114547|622.000165|618.943053|618.943053
2023-02-21 17:00:00|MTVS|1676998800|618.917724|619.516392|617.161991|617.23365
2023-02-21 18:00:00|MTVS|1677002400|617.234847|621.515257|617.02705|621.515257
2023-02-21 19:00:00|MTVS|1677006000|621.531783|626.104752|621.531783|626.104752
2023-02-21 20:00:00|MTVS|1677009600|626.105505|626.195191|622.081214|622.081214
2023-02-21 21:00:00|MTVS|1677013200|622.078097|622.078097|619.706775|619.706775
2023-02-21 22:00:00|MTVS|1677016800|619.706368|619.706368|608.910795|608.910795
2023-02-21 23:00:00|MTVS|1677020400|608.872167|608.872167|605.350565|607.024861
2023-02-22 00:00:00|MTVS|1677024000|607.049488|612.547084|607.049488|612.547084
2023-02-22 01:00:00|MTVS|1677027600|612.547148|614.705855|612.547148|613.608515
2023-02-22 02:00:00|MTVS|1677031200|613.606819|613.606819|607.523125|607.523125
2023-02-22 03:00:00|MTVS|1677034800|607.511142|607.511142|597.819403|597.819403
2023-02-22 04:00:00|MTVS|1677038400|597.826273|604.196713|597.794635|604.196713
2023-02-22 05:00:00|MTVS|1677042000|604.200437|606.252578|604.200437|605.349383
2023-02-22 06:00:00|MTVS|1677045600|605.348532|605.348532|603.717386|603.730189
2023-02-22 07:00:00|MTVS|1677049200|603.729832|603.783642|601.113254|601.113254
2023-02-22 08:00:00|MTVS|1677052800|601.105242|601.105242|597.34907|597.979435
2023-02-22 09:00:00|MTVS|1677056400|597.984878|599.341698|592.255585|592.255587
2023-02-22 10:00:00|MTVS|1677060000|592.250432|594.07182|590.350539|594.07182
2023-02-22 11:00:00|MTVS|1677063600|594.077423|598.884984|594.077423|598.884984
2023-02-22 12:00:00|MTVS|1677067200|598.886359|599.874794|598.886359|599.17666
2023-02-22 13:00:00|MTVS|1677070800|599.176209|601.019829|598.951814|601.008144
2023-02-22 14:00:00|MTVS|1677074400|601.01084|601.202462|598.48406|598.674558
2023-02-22 15:00:00|MTVS|1677078000|598.674633|598.953097|596.211544|596.211544
2023-02-22 16:00:00|MTVS|1677081600|596.154766|596.154766|585.862423|585.862423
2023-02-22 17:00:00|MTVS|1677085200|585.78324|586.101205|584.330779|585.824164
2023-02-22 18:00:00|MTVS|1677088800|585.824734|586.054202|583.761737|584.266728
2023-02-22 19:00:00|MTVS|1677092400|584.26836|588.486059|584.26836|588.486059
2023-02-22 20:00:00|MTVS|1677096000|588.493029|593.258626|588.493029|593.258427
2023-02-22 21:00:00|MTVS|1677099600|593.263269|594.342131|593.005682|593.089511
2023-02-22 22:00:00|MTVS|1677103200|593.097441|594.080673|592.975184|593.990543
2023-02-22 23:00:00|MTVS|1677106800|593.987629|598.998429|593.971943|598.998429
2023-02-23 00:00:00|MTVS|1677110400|599.025486|604.741708|599.025486|604.741708
2023-02-23 01:00:00|MTVS|1677114000|604.752059|611.026422|604.752059|611.02596
2023-02-23 02:00:00|MTVS|1677117600|611.06045|611.988179|610.814178|611.850018
2023-02-23 03:00:00|MTVS|1677121200|611.850499|616.799473|611.850499|616.799473
2023-02-23 04:00:00|MTVS|1677124800|616.800863|620.834485|616.800863|620.802122
2023-02-23 05:00:00|MTVS|1677128400|620.802212|621.900707|620.519711|621.900707
2023-02-23 06:00:00|MTVS|1677132000|621.900707|622.908402|620.719485|620.719485
2023-02-23 07:00:00|MTVS|1677135600|620.711294|620.711294|617.529369|617.641522
2023-02-23 08:00:00|MTVS|1677139200|617.644636|619.464952|617.485901|619.464952
2023-02-23 09:00:00|MTVS|1677142800|619.465174|620.829647|619.463587|620.813828
2023-02-23 10:00:00|MTVS|1677146400|620.819352|620.967635|618.241206|618.241206
2023-02-23 11:00:00|MTVS|1677150000|618.240962|618.240962|616.886444|617.149171
2023-02-23 12:00:00|MTVS|1677153600|617.15016|617.825679|608.959683|608.959683
2023-02-23 13:00:00|MTVS|1677157200|608.955828|608.955828|604.13316|607.089141
2023-02-23 14:00:00|MTVS|1677160800|607.089723|615.660585|607.089723|615.660585
2023-02-23 15:00:00|MTVS|1677164400|615.660655|615.796891|614.856599|615.324805
2023-02-23 16:00:00|MTVS|1677168000|615.326074|615.328469|611.077855|611.077855
2023-02-23 17:00:00|MTVS|1677171600|611.073892|611.073892|606.983093|606.983093
2023-02-23 18:00:00|MTVS|1677175200|606.949586|606.949586|604.677813|604.677813
2023-02-23 19:00:00|MTVS|1677178800|604.680705|604.681894|600.297611|600.297611
2023-02-23 20:00:00|MTVS|1677182400|600.297608|603.835679|600.12233|603.815625
2023-02-23 21:00:00|MTVS|1677186000|603.82639|605.606627|603.82639|605.577442
2023-02-23 22:00:00|MTVS|1677189600|605.583628|605.583768|605.141988|605.144882
2023-02-23 23:00:00|MTVS|1677193200|605.139539|605.139539|601.643432|601.643432
2023-02-24 00:00:00|MTVS|1677196800|601.643208|607.030039|601.620935|607.030039
2023-02-24 01:00:00|MTVS|1677200400|607.030104|608.338234|607.030104|608.290307
2023-02-24 02:00:00|MTVS|1677204000|608.32921|610.376775|608.152738|610.375342
2023-02-24 03:00:00|MTVS|1677207600|610.375439|610.431804|608.267578|608.268054
2023-02-24 04:00:00|MTVS|1677211200|608.268054|608.26821|605.717601|605.830548
2023-02-24 05:00:00|MTVS|1677214800|605.830489|606.473742|605.378872|606.472376
2023-02-24 06:00:00|MTVS|1677218400|606.473765|606.480046|603.704545|603.704545
2023-02-24 07:00:00|MTVS|1677222000|603.704545|604.465942|603.039522|604.465942
2023-02-24 08:00:00|MTVS|1677225600|604.471201|605.790494|604.471201|605.541736
2023-02-24 09:00:00|MTVS|1677229200|605.539862|605.548967|604.39595|604.398435
2023-02-24 10:00:00|MTVS|1677232800|604.396787|605.541083|604.288552|604.900131
2023-02-24 11:00:00|MTVS|1677236400|604.89771|604.89771|599.864945|600.116434
2023-02-24 12:00:00|MTVS|1677240000|600.114502|603.27635|600.113564|603.259532
2023-02-24 13:00:00|MTVS|1677243600|603.259811|604.187494|603.251215|603.681694
2023-02-24 14:00:00|MTVS|1677247200|603.681693|603.681693|597.946644|597.946644
2023-02-24 15:00:00|MTVS|1677250800|597.921432|597.921432|594.085296|594.108229
2023-02-24 16:00:00|MTVS|1677254400|594.099176|594.151654|585.84624|585.84624
2023-02-24 17:00:00|MTVS|1677258000|585.84624|585.84624|573.753233|573.768183
2023-02-24 18:00:00|MTVS|1677261600|573.76724|577.150779|572.902354|575.418143
2023-02-24 19:00:00|MTVS|1677265200|575.41797|575.41797|574.415236|574.617116
2023-02-24 20:00:00|MTVS|1677268800|574.617116|575.39483|572.643484|573.181372
2023-02-24 21:00:00|MTVS|1677272400|573.184783|578.890938|573.183131|578.890938
2023-02-24 22:00:00|MTVS|1677276000|578.894094|579.012587|570.719323|570.719323
2023-02-24 23:00:00|MTVS|1677279600|570.718223|570.718223|565.484792|565.56232
2023-02-25 00:00:00|MTVS|1677283200|565.56243|572.656266|565.56243|572.656266
2023-02-25 01:00:00|MTVS|1677286800|572.656266|575.908172|572.656266|575.888618
2023-02-25 02:00:00|MTVS|1677290400|575.888651|575.90489|575.250367|575.439389
2023-02-25 03:00:00|MTVS|1677294000|575.439168|575.487245|570.301774|570.301774
2023-02-25 04:00:00|MTVS|1677297600|570.299611|570.299611|568.484815|568.743957
2023-02-25 05:00:00|MTVS|1677301200|568.743168|568.884067|567.856071|567.910007
2023-02-25 06:00:00|MTVS|1677304800|567.909292|567.947789|563.314339|563.314339
2023-02-25 07:00:00|MTVS|1677308400|563.313377|565.372603|562.141509|565.372603
2023-02-25 08:00:00|MTVS|1677312000|565.376157|567.00606|565.376157|566.460411
2023-02-25 09:00:00|MTVS|1677315600|566.458992|568.239428|566.458992|568.208631
2023-02-25 10:00:00|MTVS|1677319200|568.210449|568.210449|565.370809|565.382218
2023-02-25 11:00:00|MTVS|1677322800|565.381775|565.403536|563.212681|563.212681
2023-02-25 12:00:00|MTVS|1677326400|563.204536|563.204536|561.594461|562.488992
2023-02-25 13:00:00|MTVS|1677330000|562.500114|563.158444|560.146692|560.26231
2023-02-25 14:00:00|MTVS|1677333600|560.26178|563.97728|560.234521|563.96544
2023-02-25 15:00:00|MTVS|1677337200|563.965443|564.476144|563.806708|563.860563
2023-02-25 16:00:00|MTVS|1677340800|563.860488|563.872637|562.273326|562.273326
2023-02-25 17:00:00|MTVS|1677344400|562.282727|563.465332|561.9255|563.452725
2023-02-25 18:00:00|MTVS|1677348000|563.463018|563.527054|561.44372|561.480178
2023-02-25 19:00:00|MTVS|1677351600|561.477829|561.716827|555.339721|555.339721
2023-02-25 20:00:00|MTVS|1677355200|555.316587|555.316587|549.073208|549.075685
2023-02-25 21:00:00|MTVS|1677358800|549.072414|549.072414|543.451783|543.453043
2023-02-25 22:00:00|MTVS|1677362400|543.453243|543.739021|542.102022|543.682047
2023-02-25 23:00:00|MTVS|1677366000|543.68196|550.967324|543.681877|550.967324
2023-02-26 00:00:00|MTVS|1677369600|550.984326|559.853816|550.984326|559.853816
2023-02-26 01:00:00|MTVS|1677373200|559.853547|560.244981|557.346224|557.346224
2023-02-26 02:00:00|MTVS|1677376800|557.344146|557.684465|556.928946|557.684465
2023-02-26 03:00:00|MTVS|1677380400|557.684573|559.754426|557.467064|559.754417
2023-02-26 04:00:00|MTVS|1677384000|559.75834|564.740197|559.75834|564.730815
2023-02-26 05:00:00|MTVS|1677387600|564.726809|564.767385|563.584647|563.584673
2023-02-26 06:00:00|MTVS|1677391200|563.584541|563.584541|562.238988|562.246825
2023-02-26 07:00:00|MTVS|1677394800|562.240166|562.240166|560.723778|560.93993
2023-02-26 08:00:00|MTVS|1677398400|560.943579|563.008107|560.933898|563.008107
2023-02-26 09:00:00|MTVS|1677402000|563.008728|563.106169|561.778568|561.795055
2023-02-26 10:00:00|MTVS|1677405600|561.78612|564.357184|561.629776|564.357184
2023-02-26 11:00:00|MTVS|1677409200|564.361592|565.202263|564.355322|565.174746
2023-02-26 12:00:00|MTVS|1677412800|565.17513|565.810298|565.163159|565.80108
2023-02-26 13:00:00|MTVS|1677416400|565.80108|565.863895|563.432061|563.432061
2023-02-26 14:00:00|MTVS|1677420000|563.432061|563.432061|561.989645|562.269869
2023-02-26 15:00:00|MTVS|1677423600|562.269869|565.171246|562.269869|565.107839
2023-02-26 16:00:00|MTVS|1677427200|565.107409|565.1461|564.38334|564.470349
2023-02-26 17:00:00|MTVS|1677430800|564.47033|565.004162|564.405566|564.48464
2023-02-26 18:00:00|MTVS|1677434400|564.485739|564.485739|562.812678|563.411734
2023-02-26 19:00:00|MTVS|1677438000|563.41178|569.500776|563.41178|569.500776
2023-02-26 20:00:00|MTVS|1677441600|569.501833|575.397777|569.501833|575.397777
2023-02-26 21:00:00|MTVS|1677445200|575.397684|578.835635|575.309819|578.804715
2023-02-26 22:00:00|MTVS|1677448800|578.804715|578.808782|577.426714|577.426714
2023-02-26 23:00:00|MTVS|1677452400|577.426714|577.426714|573.578462|573.578808
2023-02-27 00:00:00|MTVS|1677456000|573.578808|576.20122|572.944245|576.20122
2023-02-27 01:00:00|MTVS|1677459600|576.20122|576.268756|573.768092|573.768092
2023-02-27 02:00:00|MTVS|1677463200|573.768092|573.768092|571.149172|571.330816
2023-02-27 03:00:00|MTVS|1677466800|571.331046|573.691342|571.323025|573.691342
2023-02-27 04:00:00|MTVS|1677470400|573.688913|574.331366|573.312009|574.10403
2023-02-27 05:00:00|MTVS|1677474000|574.110853|574.16062|570.860432|570.860432
2023-02-27 06:00:00|MTVS|1677477600|570.853094|570.853094|569.914972|569.914972
2023-02-27 07:00:00|MTVS|1677481200|569.914851|569.933149|567.89637|568.11433
2023-02-27 08:00:00|MTVS|1677484800|568.11433|569.071208|568.112101|568.766169
2023-02-27 09:00:00|MTVS|1677488400|568.764268|568.764268|565.2086|565.2086
2023-02-27 10:00:00|MTVS|1677492000|565.199978|565.199978|563.493499|563.540133
2023-02-27 11:00:00|MTVS|1677495600|563.541989|564.622649|562.510678|562.52689
2023-02-27 12:00:00|MTVS|1677499200|562.526319|567.539886|562.513562|567.539886
2023-02-27 13:00:00|MTVS|1677502800|567.539029|568.273064|566.744853|566.744853
2023-02-27 14:00:00|MTVS|1677506400|566.718592|571.586313|566.091656|571.586313
2023-02-27 15:00:00|MTVS|1677510000|571.586313|578.411623|571.586313|578.41148
2023-02-27 16:00:00|MTVS|1677513600|578.413855|579.411035|577.484649|577.484649
2023-02-27 17:00:00|MTVS|1677517200|577.480982|577.480982|568.717426|568.753157
2023-02-27 18:00:00|MTVS|1677520800|568.752912|568.752912|567.278975|567.278975
2023-02-27 19:00:00|MTVS|1677524400|567.278147|567.278147|558.138621|558.138621
2023-02-27 20:00:00|MTVS|1677528000|558.138006|558.165819|556.746415|558.165819
2023-02-27 21:00:00|MTVS|1677531600|558.168817|558.198226|555.411387|555.47738
2023-02-27 22:00:00|MTVS|1677535200|555.477038|559.184114|555.461888|559.183916
2023-02-27 23:00:00|MTVS|1677538800|559.187361|560.127579|559.124041|560.127579
2023-02-28 00:00:00|MTVS|1677542400|560.131504|564.528173|560.131504|564.528173
2023-02-28 01:00:00|MTVS|1677546000|564.528173|565.362269|563.408159|563.408159
2023-02-28 02:00:00|MTVS|1677549600|563.407365|563.407365|561.877985|561.877985
2023-02-28 03:00:00|MTVS|1677553200|561.878121|561.931404|561.04817|561.637179
2023-02-28 04:00:00|MTVS|1677556800|561.640429|564.869005|561.640429|564.869005
2023-02-28 05:00:00|MTVS|1677560400|564.873931|565.471231|562.83816|562.83816
2023-02-28 06:00:00|MTVS|1677564000|562.823981|562.823981|562.032801|562.18875
2023-02-28 07:00:00|MTVS|1677567600|562.188159|562.188159|560.799886|560.800145
2023-02-28 08:00:00|MTVS|1677571200|560.801015|561.102114|557.679491|557.679491
2023-02-28 09:00:00|MTVS|1677574800|557.643861|557.643861|554.685604|554.734243
2023-02-28 10:00:00|MTVS|1677578400|554.742829|555.226655|554.742829|554.945709
2023-02-28 11:00:00|MTVS|1677582000|554.949411|554.973648|554.155484|554.78422
2023-02-28 12:00:00|MTVS|1677585600|554.784219|555.770751|554.784219|555.686308
2023-02-28 13:00:00|MTVS|1677589200|555.686308|560.020875|555.635578|560.020875
2023-02-28 14:00:00|MTVS|1677592800|560.022184|560.309646|559.196202|559.196202
2023-02-28 15:00:00|MTVS|1677596400|559.188822|559.589019|557.916956|559.587302
2023-02-28 16:00:00|MTVS|1677600000|559.589019|566.053804|559.589019|566.053804
2023-02-28 17:00:00|MTVS|1677603600|566.057349|566.976268|565.641595|565.641595
2023-02-28 18:00:00|MTVS|1677607200|565.637157|566.238597|564.805247|566.238597
2023-02-28 19:00:00|MTVS|1677610800|566.239116|567.171504|566.05635|566.05635
2023-02-28 20:00:00|MTVS|1677614400|566.054944|566.054944|560.405398|560.405398
2023-02-28 21:00:00|MTVS|1677618000|560.398123|560.398123|555.268864|555.268864
2023-02-28 22:00:00|MTVS|1677621600|555.197755|555.197755|546.876295|546.876295
2023-02-28 23:00:00|MTVS|1677625200|546.69344|547.502073|544.671364|547.502073
2023-03-01 00:00:00|MTVS|1677628800|547.517626|549.391788|547.517626|548.841695
2023-03-01 01:00:00|MTVS|1677632400|548.843998|548.844914|547.259731|547.259731
2023-03-01 02:00:00|MTVS|1677636000|547.257695|550.211529|547.094871|550.211529
2023-03-01 03:00:00|MTVS|1677639600|550.212862|552.984275|550.212862|552.984275
2023-03-01 04:00:00|MTVS|1677643200|552.998659|558.259146|552.998659|558.259146
2023-03-01 05:00:00|MTVS|1677646800|558.273666|563.823585|558.273666|563.823585
2023-03-01 06:00:00|MTVS|1677650400|563.824093|566.834212|563.824093|566.556422
2023-03-01 07:00:00|MTVS|1677654000|566.554988|566.554988|565.243519|565.846739
2023-03-01 08:00:00|MTVS|1677657600|565.845649|568.217777|565.845649|568.184531
2023-03-01 09:00:00|MTVS|1677661200|568.184103|569.814412|568.144718|569.814412
2023-03-01 10:00:00|MTVS|1677664800|569.819554|570.856178|569.583453|569.583453
2023-03-01 11:00:00|MTVS|1677668400|569.581363|569.598322|568.212387|568.736283
2023-03-01 12:00:00|MTVS|1677672000|568.736283|570.061283|568.729205|569.912753
2023-03-01 13:00:00|MTVS|1677675600|569.912753|569.912753|567.956506|567.956506
2023-03-01 14:00:00|MTVS|1677679200|567.950394|567.967211|565.852339|565.855119
2023-03-01 15:00:00|MTVS|1677682800|565.852293|567.27531|565.516396|567.27531
2023-03-01 16:00:00|MTVS|1677686400|567.279802|567.358153|565.801306|565.810959
2023-03-01 17:00:00|MTVS|1677690000|565.791891|565.796121|563.685393|563.841777
2023-03-01 18:00:00|MTVS|1677693600|563.841696|564.947313|563.588739|564.602815
2023-03-01 19:00:00|MTVS|1677697200|564.602811|564.657166|563.783016|563.783016
2023-03-01 20:00:00|MTVS|1677700800|563.783016|563.783016|560.774209|560.774209
2023-03-01 21:00:00|MTVS|1677704400|560.77411|560.77411|558.271822|558.957832
2023-03-01 22:00:00|MTVS|1677708000|558.957832|563.027998|558.957832|563.027998
2023-03-01 23:00:00|MTVS|1677711600|563.027998|563.885639|562.36891|562.368929
2023-03-02 00:00:00|MTVS|1677715200|562.368929|564.438548|562.301139|564.438548
2023-03-02 01:00:00|MTVS|1677718800|564.438604|566.198428|564.438604|565.585812
2023-03-02 02:00:00|MTVS|1677722400|565.585778|565.585778|558.220122|558.220122
2023-03-02 03:00:00|MTVS|1677726000|558.220122|558.220122|555.23694|555.23694
2023-03-02 04:00:00|MTVS|1677729600|555.236867|555.236867|553.745359|554.166891
2023-03-02 05:00:00|MTVS|1677733200|554.167104|556.425662|554.150396|556.425662
2023-03-02 06:00:00|MTVS|1677736800|556.425684|556.966685|555.340034|555.340034
2023-03-02 07:00:00|MTVS|1677740400|555.340034|555.340034|552.730656|552.790585
2023-03-02 08:00:00|MTVS|1677744000|552.790585|552.832722|551.208377|551.210738
2023-03-02 09:00:00|MTVS|1677747600|551.210738|551.524032|551.145561|551.246473
2023-03-02 10:00:00|MTVS|1677751200|551.246473|552.235894|551.161677|551.976076
2023-03-02 11:00:00|MTVS|1677754800|551.976076|551.976076|549.88712|549.88712
2023-03-02 12:00:00|MTVS|1677758400|549.887123|549.889472|549.191133|549.770436
2023-03-02 13:00:00|MTVS|1677762000|549.770435|550.695959|548.962961|548.962961
2023-03-02 14:00:00|MTVS|1677765600|548.961552|548.961552|547.038878|547.038878
2023-03-02 15:00:00|MTVS|1677769200|547.039029|547.039029|544.277002|544.342926
2023-03-02 16:00:00|MTVS|1677772800|544.341873|545.720233|544.33779|545.720192
2023-03-02 17:00:00|MTVS|1677776400|545.722018|546.406329|545.015283|545.01548
2023-03-02 18:00:00|MTVS|1677780000|545.015507|545.018544|543.625728|544.07319
2023-03-02 19:00:00|MTVS|1677783600|544.072522|545.443508|543.81913|545.443508
2023-03-02 20:00:00|MTVS|1677787200|545.454123|549.288882|545.454123|549.288882
2023-03-02 21:00:00|MTVS|1677790800|549.290326|551.743099|549.290326|551.692808
2023-03-02 22:00:00|MTVS|1677794400|551.690273|551.692815|550.298091|550.306417
2023-03-02 23:00:00|MTVS|1677798000|550.309175|552.173858|550.274952|551.988387
2023-03-03 00:00:00|MTVS|1677801600|551.988499|553.049172|551.988499|552.13486
2023-03-03 01:00:00|MTVS|1677805200|552.13486|552.138296|549.478117|549.478117
2023-03-03 02:00:00|MTVS|1677808800|549.478017|549.478017|515.025357|515.025357
2023-03-03 03:00:00|MTVS|1677812400|515.019827|515.019827|504.038528|505.349859
2023-03-03 04:00:00|MTVS|1677816000|505.356476|508.148016|505.355597|508.148016
2023-03-03 05:00:00|MTVS|1677819600|508.148544|514.554194|508.148544|514.554194
2023-03-03 06:00:00|MTVS|1677823200|514.655009|518.316595|514.655009|518.267681
2023-03-03 07:00:00|MTVS|1677826800|518.242218|518.336776|517.661503|517.868184
2023-03-03 08:00:00|MTVS|1677830400|517.868309|520.918192|517.868309|520.918192
2023-03-03 09:00:00|MTVS|1677834000|520.918199|523.589773|520.918199|523.589773
2023-03-03 10:00:00|MTVS|1677837600|523.592483|524.295699|523.591132|523.947462
2023-03-03 11:00:00|MTVS|1677841200|523.938982|524.068942|523.697786|524.061675
2023-03-03 12:00:00|MTVS|1677844800|524.074231|525.100098|524.073917|524.957144
2023-03-03 13:00:00|MTVS|1677848400|524.955974|524.955974|521.84178|521.84178
2023-03-03 14:00:00|MTVS|1677852000|521.84145|521.920177|520.093063|520.836479
2023-03-03 15:00:00|MTVS|1677855600|520.846669|523.417265|520.835612|523.306322
2023-03-03 16:00:00|MTVS|1677859200|523.303027|523.305676|520.642027|520.651535
2023-03-03 17:00:00|MTVS|1677862800|520.652148|521.002149|519.811465|519.978813
2023-03-03 18:00:00|MTVS|1677866400|519.978857|523.149423|519.949799|523.149423
2023-03-03 19:00:00|MTVS|1677870000|523.149332|523.279567|520.480376|520.480376
2023-03-03 20:00:00|MTVS|1677873600|520.475545|520.475545|518.856044|519.102876
2023-03-03 21:00:00|MTVS|1677877200|519.104138|520.155679|519.104138|519.983716
2023-03-03 22:00:00|MTVS|1677880800|519.981037|519.981037|517.060037|517.060037
2023-03-03 23:00:00|MTVS|1677884400|517.056197|518.182293|516.772654|518.182293
2023-03-04 00:00:00|MTVS|1677888000|518.182293|521.683204|518.182293|521.681211
2023-03-04 01:00:00|MTVS|1677891600|521.681211|526.090752|521.655831|526.090752
2023-03-04 02:00:00|MTVS|1677895200|526.096154|527.444472|526.096154|526.394857
2023-03-04 03:00:00|MTVS|1677898800|526.397999|526.397999|524.745977|524.858108
2023-03-04 04:00:00|MTVS|1677902400|524.855759|524.872605|522.528588|522.5293
2023-03-04 05:00:00|MTVS|1677906000|522.52733|522.766654|522.341899|522.545945
2023-03-04 06:00:00|MTVS|1677909600|522.55012|522.55012|520.851392|520.908502
2023-03-04 07:00:00|MTVS|1677913200|520.904353|522.641136|520.753877|522.641136
2023-03-04 08:00:00|MTVS|1677916800|522.641136|523.54196|522.641136|523.455874
2023-03-04 09:00:00|MTVS|1677920400|523.455874|523.455874|521.593368|521.593368
2023-03-04 10:00:00|MTVS|1677924000|521.593368|521.593368|521.061358|521.122416
2023-03-04 11:00:00|MTVS|1677927600|521.122416|521.284012|519.432781|519.432781
2023-03-04 12:00:00|MTVS|1677931200|519.432781|519.432781|518.085486|518.353257
2023-03-04 13:00:00|MTVS|1677934800|518.353323|519.289521|518.353323|519.289476
2023-03-04 14:00:00|MTVS|1677938400|519.289648|520.125907|519.289648|519.533143
2023-03-04 15:00:00|MTVS|1677942000|519.511383|519.511383|517.497786|517.497786
2023-03-04 16:00:00|MTVS|1677945600|517.488736|517.489224|516.179537|516.179537
2023-03-04 17:00:00|MTVS|1677949200|516.179537|516.179537|515.469947|515.786189
2023-03-04 18:00:00|MTVS|1677952800|515.786189|516.480998|515.786189|516.347945
2023-03-04 19:00:00|MTVS|1677956400|516.347945|516.540142|513.465663|514.139975
2023-03-04 20:00:00|MTVS|1677960000|514.139975|516.311413|510.60653|510.60653
2023-03-04 21:00:00|MTVS|1677963600|510.60653|510.606559|503.790317|503.79426
2023-03-04 22:00:00|MTVS|1677967200|503.79426|503.79426|496.872647|496.872647
2023-03-04 23:00:00|MTVS|1677970800|496.872647|501.043953|496.508152|501.043953
2023-03-05 00:00:00|MTVS|1677974400|501.043953|506.40951|501.043953|506.40951
2023-03-05 01:00:00|MTVS|1677978000|506.410865|507.126986|506.015526|506.019909
2023-03-05 02:00:00|MTVS|1677981600|506.017095|516.361156|505.845747|516.361156
2023-03-05 03:00:00|MTVS|1677985200|516.366058|519.906046|514.296343|514.296343
2023-03-05 04:00:00|MTVS|1677988800|514.292399|515.52142|512.290486|515.52142
2023-03-05 05:00:00|MTVS|1677992400|515.553155|517.957307|515.553155|517.957307
2023-03-05 06:00:00|MTVS|1677996000|517.958465|518.157869|517.019126|517.019126
2023-03-05 07:00:00|MTVS|1677999600|517.017096|517.017096|514.024471|514.024471
2023-03-05 08:00:00|MTVS|1678003200|514.022314|514.022314|512.36896|512.372185
2023-03-05 09:00:00|MTVS|1678006800|512.368867|512.385464|510.570609|510.570609
2023-03-05 10:00:00|MTVS|1678010400|510.567335|510.567335|509.498592|510.04386
2023-03-05 11:00:00|MTVS|1678014000|510.04386|513.418808|510.04386|513.415679
2023-03-05 12:00:00|MTVS|1678017600|513.406948|513.551395|512.857088|512.865974
2023-03-05 13:00:00|MTVS|1678021200|512.867978|513.552928|512.739645|513.552928
2023-03-05 14:00:00|MTVS|1678024800|513.554136|515.84195|513.554136|515.84195
2023-03-05 15:00:00|MTVS|1678028400|515.854529|516.133979|515.051851|515.051851
2023-03-05 16:00:00|MTVS|1678032000|515.028334|515.362507|514.599334|515.362507
2023-03-05 17:00:00|MTVS|1678035600|515.361084|515.619286|515.145385|515.45674
2023-03-05 18:00:00|MTVS|1678039200|515.45674|515.636984|513.584478|513.584478
2023-03-05 19:00:00|MTVS|1678042800|513.583361|513.583361|511.849785|511.946067
2023-03-05 20:00:00|MTVS|1678046400|511.94475|513.330841|511.938661|513.157403
2023-03-05 21:00:00|MTVS|1678050000|513.156545|514.899738|513.147954|514.89972
2023-03-05 22:00:00|MTVS|1678053600|514.905624|515.591037|513.873141|513.909169
2023-03-05 23:00:00|MTVS|1678057200|513.914212|513.914212|510.053049|510.053049
2023-03-06 00:00:00|MTVS|1678060800|510.019696|510.019696|505.56231|505.569218
2023-03-06 01:00:00|MTVS|1678064400|505.569225|506.549078|505.168924|506.536926
2023-03-06 02:00:00|MTVS|1678068000|506.536291|506.86752|503.19752|503.19752
2023-03-06 03:00:00|MTVS|1678071600|503.197334|503.197334|499.592157|499.881387
2023-03-06 04:00:00|MTVS|1678075200|499.88132|503.048423|499.870587|503.048423
2023-03-06 05:00:00|MTVS|1678078800|503.048915|504.181034|503.048915|503.583421
2023-03-06 06:00:00|MTVS|1678082400|503.582035|503.582035|501.137026|501.14213
2023-03-06 07:00:00|MTVS|1678086000|501.14202|503.776999|501.136692|503.776999
2023-03-06 08:00:00|MTVS|1678089600|503.776999|505.083346|503.776999|505.083346
2023-03-06 09:00:00|MTVS|1678093200|505.085826|505.206585|503.59658|503.765162
2023-03-06 10:00:00|MTVS|1678096800|503.764364|505.740844|503.701263|505.6865
2023-03-06 11:00:00|MTVS|1678100400|505.687792|513.787255|505.671248|513.787255
2023-03-06 12:00:00|MTVS|1678104000|513.799384|514.944417|513.799384|514.821091
2023-03-06 13:00:00|MTVS|1678107600|514.820986|514.820986|513.015636|513.062564
2023-03-06 14:00:00|MTVS|1678111200|513.061169|515.182999|513.061169|515.182999
2023-03-06 15:00:00|MTVS|1678114800|515.183336|516.257134|515.183336|516.146597
2023-03-06 16:00:00|MTVS|1678118400|516.147022|520.951946|516.146477|520.951946
2023-03-06 17:00:00|MTVS|1678122000|520.955407|522.296053|520.955407|521.636863
2023-03-06 18:00:00|MTVS|1678125600|521.633554|521.633554|520.733055|521.114258
2023-03-06 19:00:00|MTVS|1678129200|521.114256|521.889845|521.049898|521.884672
2023-03-06 20:00:00|MTVS|1678132800|521.884379|521.981159|519.887898|519.887898
2023-03-06 21:00:00|MTVS|1678136400|519.8872|519.8872|517.924431|517.924431
2023-03-06 22:00:00|MTVS|1678140000|517.918849|518.058377|517.039928|518.058377
2023-03-06 23:00:00|MTVS|1678143600|518.065275|519.646489|518.065275|519.646489
2023-03-07 00:00:00|MTVS|1678147200|519.649369|520.14331|519.649369|519.69375
2023-03-07 01:00:00|MTVS|1678150800|519.690586|520.03845|518.792766|518.823197
2023-03-07 02:00:00|MTVS|1678154400|518.824368|523.60168|518.803921|523.601111
2023-03-07 03:00:00|MTVS|1678158000|523.601121|524.381847|523.601121|524.175926
2023-03-07 04:00:00|MTVS|1678161600|524.175383|524.194878|522.959136|522.959136
2023-03-07 05:00:00|MTVS|1678165200|522.955369|522.955369|521.129538|521.290381
2023-03-07 06:00:00|MTVS|1678168800|521.290378|521.455426|521.247303|521.351295
2023-03-07 07:00:00|MTVS|1678172400|521.351457|521.351457|519.814811|519.814811
2023-03-07 08:00:00|MTVS|1678176000|519.812945|519.812945|518.121353|518.121353
2023-03-07 09:00:00|MTVS|1678179600|518.107409|518.107409|517.130493|517.142763
2023-03-07 10:00:00|MTVS|1678183200|517.136047|517.151548|514.051861|514.051861
2023-03-07 11:00:00|MTVS|1678186800|514.04972|514.04972|512.221919|512.221919
2023-03-07 12:00:00|MTVS|1678190400|512.219313|512.219313|508.427691|508.427695
2023-03-07 13:00:00|MTVS|1678194000|508.420764|508.42558|506.838832|507.167869
2023-03-07 14:00:00|MTVS|1678197600|507.166306|507.395176|506.295563|506.295563
2023-03-07 15:00:00|MTVS|1678201200|506.295563|506.295563|502.586167|502.586489
2023-03-07 16:00:00|MTVS|1678204800|502.585633|502.585633|498.756197|501.038534
2023-03-07 17:00:00|MTVS|1678208400|501.039003|506.332187|501.037998|503.050305
2023-03-07 18:00:00|MTVS|1678212000|503.05269|505.350231|501.109423|505.350231
2023-03-07 19:00:00|MTVS|1678215600|505.351027|506.263917|504.447|504.447
2023-03-07 20:00:00|MTVS|1678219200|504.446451|504.446451|500.565806|500.565827
2023-03-07 21:00:00|MTVS|1678222800|500.564125|500.564578|497.989765|497.991526
2023-03-07 22:00:00|MTVS|1678226400|497.990628|498.447366|497.748402|498.35664
2023-03-07 23:00:00|MTVS|1678230000|498.356287|498.640404|497.700334|498.228835
2023-03-08 00:00:00|MTVS|1678233600|498.229344|504.482955|497.969777|504.482955
2023-03-08 01:00:00|MTVS|1678237200|504.492964|506.513799|504.492964|505.653069
2023-03-08 02:00:00|MTVS|1678240800|505.648537|505.648537|504.154604|504.154604
2023-03-08 03:00:00|MTVS|1678244400|504.154599|504.154599|502.806243|502.80973
2023-03-08 04:00:00|MTVS|1678248000|502.795025|502.795025|499.70351|499.70351
2023-03-08 05:00:00|MTVS|1678251600|499.69845|499.971778|499.203978|499.810475
2023-03-08 06:00:00|MTVS|1678255200|499.790064|499.790272|493.321727|493.321727
2023-03-08 07:00:00|MTVS|1678258800|493.293912|493.293912|490.651938|491.758135
2023-03-08 08:00:00|MTVS|1678262400|491.761559|492.65129|491.754522|491.754522
2023-03-08 09:00:00|MTVS|1678266000|491.746167|491.746167|490.191878|490.562095
2023-03-08 10:00:00|MTVS|1678269600|490.566853|492.159717|490.566853|492.159717
2023-03-08 11:00:00|MTVS|1678273200|492.159717|493.018422|491.488973|493.018422
2023-03-08 12:00:00|MTVS|1678276800|493.019561|493.882972|493.019561|493.354342
2023-03-08 13:00:00|MTVS|1678280400|493.353197|493.353966|491.515935|491.515935
2023-03-08 14:00:00|MTVS|1678284000|491.514878|491.514878|483.774|483.774
2023-03-08 15:00:00|MTVS|1678287600|483.755364|483.755364|478.108033|478.209062
2023-03-08 16:00:00|MTVS|1678291200|478.204481|484.779711|478.141036|484.779711
2023-03-08 17:00:00|MTVS|1678294800|484.783115|487.519096|484.783115|486.012125
2023-03-08 18:00:00|MTVS|1678298400|486.012043|486.012043|484.291631|484.291631
2023-03-08 19:00:00|MTVS|1678302000|484.291631|484.291631|478.930154|478.933055
2023-03-08 20:00:00|MTVS|1678305600|478.932625|479.692026|478.130578|479.682814
2023-03-08 21:00:00|MTVS|1678309200|479.683129|480.873282|479.681929|480.873282
2023-03-08 22:00:00|MTVS|1678312800|480.873282|483.087485|480.702906|480.702906
2023-03-08 23:00:00|MTVS|1678316400|480.696727|480.696727|469.688348|469.688348
2023-03-09 00:00:00|MTVS|1678320000|469.673145|469.673145|467.483254|468.35971
2023-03-09 01:00:00|MTVS|1678323600|468.362941|469.335276|468.362941|469.269202
2023-03-09 02:00:00|MTVS|1678327200|469.270485|470.822789|469.140758|470.807389
2023-03-09 03:00:00|MTVS|1678330800|470.80891|473.988117|470.80891|473.988117
2023-03-09 04:00:00|MTVS|1678334400|473.988117|475.801388|473.988117|475.769238
2023-03-09 05:00:00|MTVS|1678338000|475.769111|475.839403|474.918217|474.918217
2023-03-09 06:00:00|MTVS|1678341600|474.918215|474.918215|474.154698|474.154698
2023-03-09 07:00:00|MTVS|1678345200|474.154936|474.155249|473.019581|473.234351
2023-03-09 08:00:00|MTVS|1678348800|473.234351|473.308559|469.837729|469.837729
2023-03-09 09:00:00|MTVS|1678352400|469.831264|469.831264|467.66272|467.81937
2023-03-09 10:00:00|MTVS|1678356000|467.818172|468.103142|467.455265|467.456236
2023-03-09 11:00:00|MTVS|1678359600|467.454923|467.457321|466.523815|466.984711
2023-03-09 12:00:00|MTVS|1678363200|466.987156|470.259106|466.987156|470.259106
2023-03-09 13:00:00|MTVS|1678366800|470.260099|470.406363|469.700986|469.701101
2023-03-09 14:00:00|MTVS|1678370400|469.700985|473.129984|469.036013|473.129984
2023-03-09 15:00:00|MTVS|1678374000|473.131957|478.985653|473.131957|478.983249
2023-03-09 16:00:00|MTVS|1678377600|478.979207|479.185693|475.956469|475.956469
2023-03-09 17:00:00|MTVS|1678381200|475.954728|475.954728|470.562795|470.562795
2023-03-09 18:00:00|MTVS|1678384800|470.559901|470.559901|468.770756|468.935149
2023-03-09 19:00:00|MTVS|1678388400|468.935144|469.279282|463.861235|463.861235
2023-03-09 20:00:00|MTVS|1678392000|463.859868|463.859868|453.354879|453.354879
2023-03-09 21:00:00|MTVS|1678395600|453.353111|453.353111|437.655429|437.655429
2023-03-09 22:00:00|MTVS|1678399200|437.63664|437.63664|429.293596|430.195833
2023-03-09 23:00:00|MTVS|1678402800|430.176097|432.517583|430.176097|432.517583
2023-03-10 00:00:00|MTVS|1678406400|432.621987|432.97233|431.63691|432.049524
2023-03-10 01:00:00|MTVS|1678410000|432.068078|433.309504|431.173107|431.190025
2023-03-10 02:00:00|MTVS|1678413600|431.179963|431.179963|426.964906|427.355626
2023-03-10 03:00:00|MTVS|1678417200|427.356569|431.802147|427.347771|431.363275
2023-03-10 04:00:00|MTVS|1678420800|431.360789|432.601442|431.235991|432.596064
2023-03-10 05:00:00|MTVS|1678424400|432.596293|432.619659|430.553735|430.556335
2023-03-10 06:00:00|MTVS|1678428000|430.55638|432.89038|430.114063|432.89038
2023-03-10 07:00:00|MTVS|1678431600|432.90076|433.468782|431.069279|431.069279
2023-03-10 08:00:00|MTVS|1678435200|431.046211|431.046211|428.257885|428.53246
2023-03-10 09:00:00|MTVS|1678438800|428.532411|430.7642|428.532411|429.635896
2023-03-10 10:00:00|MTVS|1678442400|429.630226|429.630226|423.824027|423.824027
2023-03-10 11:00:00|MTVS|1678446000|423.820276|423.820276|414.490624|414.49262
2023-03-10 12:00:00|MTVS|1678449600|414.492422|417.214614|413.689244|417.214614
2023-03-10 13:00:00|MTVS|1678453200|417.214789|422.429421|417.214789|422.429421
2023-03-10 14:00:00|MTVS|1678456800|422.429421|431.030445|422.429421|431.030445
2023-03-10 15:00:00|MTVS|1678460400|431.031044|434.109822|430.769592|430.769592
2023-03-10 16:00:00|MTVS|1678464000|430.765279|430.765279|427.261478|429.409265
2023-03-10 17:00:00|MTVS|1678467600|429.430387|435.131579|429.430387|435.128663
2023-03-10 18:00:00|MTVS|1678471200|435.131401|435.224087|433.291927|433.473036
2023-03-10 19:00:00|MTVS|1678474800|433.47349|434.82769|433.42499|433.42499
2023-03-10 20:00:00|MTVS|1678478400|433.424819|434.125504|432.515895|434.125504
2023-03-10 21:00:00|MTVS|1678482000|434.129526|436.29901|434.129526|436.135844
2023-03-10 22:00:00|MTVS|1678485600|436.135443|436.135443|432.34334|432.62491
2023-03-10 23:00:00|MTVS|1678489200|432.503147|437.725401|432.410862|437.725401
2023-03-11 00:00:00|MTVS|1678492800|437.739373|441.657646|437.739373|441.477714
2023-03-11 01:00:00|MTVS|1678496400|441.471146|443.235864|441.159223|443.235864
2023-03-11 02:00:00|MTVS|1678500000|443.250156|450.943349|443.250156|450.943349
2023-03-11 03:00:00|MTVS|1678503600|450.974657|453.828478|450.974657|452.236895
2023-03-11 04:00:00|MTVS|1678507200|452.222703|452.222703|446.308608|446.308608
2023-03-11 05:00:00|MTVS|1678510800|446.308528|446.308528|440.469771|440.469771
2023-03-11 06:00:00|MTVS|1678514400|440.469471|440.469471|438.793739|439.812288
2023-03-11 07:00:00|MTVS|1678518000|439.81327|440.855086|438.024951|438.024951
2023-03-11 08:00:00|MTVS|1678521600|438.019513|438.020154|424.110533|424.110533
2023-03-11 09:00:00|MTVS|1678525200|424.059541|424.059541|417.438573|419.442107
2023-03-11 10:00:00|MTVS|1678528800|419.431018|424.193093|419.431018|423.072128
2023-03-11 11:00:00|MTVS|1678532400|423.073494|423.20039|421.72018|421.72018
2023-03-11 12:00:00|MTVS|1678536000|421.716301|421.716301|417.428556|417.44184
2023-03-11 13:00:00|MTVS|1678539600|417.441477|417.719659|417.234883|417.536969
2023-03-11 14:00:00|MTVS|1678543200|417.536762|417.536762|416.616442|416.865254
2023-03-11 15:00:00|MTVS|1678546800|416.853858|416.875192|415.955139|416.253547
2023-03-11 16:00:00|MTVS|1678550400|416.271868|416.622466|414.244293|414.244293
2023-03-11 17:00:00|MTVS|1678554000|414.23456|414.23456|412.433227|413.06991
2023-03-11 18:00:00|MTVS|1678557600|413.07674|418.922288|413.07674|418.922288
2023-03-11 19:00:00|MTVS|1678561200|418.92792|421.310172|418.92792|421.299384
2023-03-11 20:00:00|MTVS|1678564800|421.299889|421.999119|421.28738|421.999119
2023-03-11 21:00:00|MTVS|1678568400|421.998909|427.140486|421.998909|427.140486
2023-03-11 22:00:00|MTVS|1678572000|427.140546|427.418847|424.026449|424.026449
2023-03-11 23:00:00|MTVS|1678575600|424.025889|424.025889|423.305236|423.889258
2023-03-12 00:00:00|MTVS|1678579200|423.89873|426.584975|423.887163|426.584975
2023-03-12 01:00:00|MTVS|1678582800|426.584975|427.215427|425.516008|425.516008
2023-03-12 02:00:00|MTVS|1678586400|425.516008|427.536854|425.042232|427.536452
2023-03-12 03:00:00|MTVS|1678590000|427.533989|427.584663|425.295189|425.715131
2023-03-12 04:00:00|MTVS|1678593600|425.73029|428.852221|425.73029|428.852221
2023-03-12 05:00:00|MTVS|1678597200|428.852913|429.359562|428.700766|429.359562
2023-03-12 06:00:00|MTVS|1678600800|429.359523|432.300272|429.359523|432.300272
2023-03-12 07:00:00|MTVS|1678604400|432.300272|432.61988|430.432912|430.432912
2023-03-12 08:00:00|MTVS|1678608000|430.431513|430.431513|428.460075|428.460075
2023-03-12 09:00:00|MTVS|1678611600|428.459182|429.858117|428.38313|429.858117
2023-03-12 10:00:00|MTVS|1678615200|429.859785|431.409578|429.859785|430.919955
2023-03-12 11:00:00|MTVS|1678618800|430.919951|430.919951|429.705752|430.146534
2023-03-12 12:00:00|MTVS|1678622400|430.154232|431.594901|430.149979|431.478839
2023-03-12 13:00:00|MTVS|1678626000|431.478839|431.478839|427.805903|427.81246
2023-03-12 14:00:00|MTVS|1678629600|427.81246|430.609928|427.59554|430.465067
2023-03-12 15:00:00|MTVS|1678633200|430.46479|430.46479|428.438964|428.438964
2023-03-12 16:00:00|MTVS|1678636800|428.436604|428.436604|426.197406|426.213239
2023-03-12 17:00:00|MTVS|1678640400|426.213434|427.080708|426.188047|427.080708
2023-03-12 18:00:00|MTVS|1678644000|427.080951|435.965072|427.080951|435.965072
2023-03-12 19:00:00|MTVS|1678647600|435.965478|445.79578|435.965478|445.788102
2023-03-12 20:00:00|MTVS|1678651200|445.789868|449.217235|445.789868|448.322452
2023-03-12 21:00:00|MTVS|1678654800|448.321756|449.501475|446.308162|449.501475
2023-03-12 22:00:00|MTVS|1678658400|449.548269|453.374772|449.548269|453.279866
2023-03-12 23:00:00|MTVS|1678662000|453.307801|465.642168|453.307801|465.642168
2023-03-13 00:00:00|MTVS|1678665600|465.648062|475.571168|465.648062|475.571168
2023-03-13 01:00:00|MTVS|1678669200|475.575656|492.628761|475.575656|492.628761
2023-03-13 02:00:00|MTVS|1678672800|492.633361|494.296055|489.396926|489.396926
2023-03-13 03:00:00|MTVS|1678676400|489.374735|489.374735|483.893897|483.893897
2023-03-13 04:00:00|MTVS|1678680000|483.870859|483.870859|480.224916|480.224916
2023-03-13 05:00:00|MTVS|1678683600|480.223239|480.946|479.746945|480.945183
2023-03-13 06:00:00|MTVS|1678687200|480.945183|481.638762|480.945183|481.21679
2023-03-13 07:00:00|MTVS|1678690800|481.21679|481.471001|480.800836|480.800836
2023-03-13 08:00:00|MTVS|1678694400|480.800799|482.075485|480.27452|482.022454
2023-03-13 09:00:00|MTVS|1678698000|482.036667|482.124698|477.298779|477.298779
2023-03-13 10:00:00|MTVS|1678701600|477.297092|477.297092|466.840862|466.840862
2023-03-13 11:00:00|MTVS|1678705200|466.836461|466.836461|462.836957|463.964608
2023-03-13 12:00:00|MTVS|1678708800|463.976869|466.201754|463.976869|465.050914
2023-03-13 13:00:00|MTVS|1678712400|465.044607|465.044927|461.591689|461.591689
2023-03-13 14:00:00|MTVS|1678716000|461.587688|467.107328|461.491006|467.107328
2023-03-13 15:00:00|MTVS|1678719600|467.120369|482.367062|467.120369|482.367062
2023-03-13 16:00:00|MTVS|1678723200|482.368641|496.631591|482.368641|496.620621
2023-03-13 17:00:00|MTVS|1678726800|496.621709|497.0845|493.247518|493.363168
2023-03-13 18:00:00|MTVS|1678730400|493.363683|493.365636|488.993997|489.039594
2023-03-13 19:00:00|MTVS|1678734000|489.03899|492.739425|488.692943|492.739425
2023-03-13 20:00:00|MTVS|1678737600|492.739483|494.45712|492.739483|493.478318
2023-03-13 21:00:00|MTVS|1678741200|493.47818|493.47818|492.401679|492.60307
2023-03-13 22:00:00|MTVS|1678744800|492.603404|495.156412|492.578254|495.132118
2023-03-13 23:00:00|MTVS|1678748400|495.132102|498.97316|495.12607|498.972308
2023-03-14 00:00:00|MTVS|1678752000|498.972318|499.304233|493.840456|493.840456
2023-03-14 01:00:00|MTVS|1678755600|493.83428|494.645597|492.997678|494.345264
2023-03-14 02:00:00|MTVS|1678759200|494.342629|494.342629|491.650778|491.76642
2023-03-14 03:00:00|MTVS|1678762800|491.789406|493.037933|491.789406|492.39963
2023-03-14 04:00:00|MTVS|1678766400|492.398994|492.511577|491.168792|492.511577
2023-03-14 05:00:00|MTVS|1678770000|492.512471|494.612368|492.512471|494.448128
2023-03-14 06:00:00|MTVS|1678773600|494.449198|495.277936|492.825451|492.825451
2023-03-14 07:00:00|MTVS|1678777200|492.824556|492.824556|491.138817|492.516555
2023-03-14 08:00:00|MTVS|1678780800|492.51182|492.51182|488.087675|488.087675
2023-03-14 09:00:00|MTVS|1678784400|488.08407|488.08407|483.380737|483.386364
2023-03-14 10:00:00|MTVS|1678788000|483.386364|484.586715|483.039784|483.446644
2023-03-14 11:00:00|MTVS|1678791600|483.446644|485.902509|483.443045|485.902509
2023-03-14 12:00:00|MTVS|1678795200|485.933494|486.47922|485.887101|485.894375
2023-03-14 13:00:00|MTVS|1678798800|485.876189|499.741075|485.458039|499.741075
2023-03-14 14:00:00|MTVS|1678802400|499.749492|514.868428|499.749492|514.739027
2023-03-14 15:00:00|MTVS|1678806000|514.740158|519.966936|513.596306|519.966936
2023-03-14 16:00:00|MTVS|1678809600|519.981912|525.086099|519.981912|525.071128
2023-03-14 17:00:00|MTVS|1678813200|525.081203|525.172517|521.232759|521.232759
2023-03-14 18:00:00|MTVS|1678816800|521.232619|521.232619|519.280287|519.462534
2023-03-14 19:00:00|MTVS|1678820400|519.461182|519.489442|515.678952|515.678952
2023-03-14 20:00:00|MTVS|1678824000|515.651476|515.651476|502.983154|503.060379
2023-03-14 21:00:00|MTVS|1678827600|503.072639|504.935004|501.932697|504.705501
2023-03-14 22:00:00|MTVS|1678831200|504.682646|504.682646|492.509137|492.509137
2023-03-14 23:00:00|MTVS|1678834800|492.503615|497.675208|491.731912|497.675208
2023-03-15 00:00:00|MTVS|1678838400|497.679938|501.059492|497.679938|501.058124
2023-03-15 01:00:00|MTVS|1678842000|501.059124|501.343782|499.092592|499.456398
2023-03-15 02:00:00|MTVS|1678845600|499.460938|506.467817|499.460659|506.467817
2023-03-15 03:00:00|MTVS|1678849200|506.469066|508.403067|506.469066|508.403067
2023-03-15 04:00:00|MTVS|1678852800|508.403089|509.38716|507.644665|507.644665
2023-03-15 05:00:00|MTVS|1678856400|507.644518|507.644518|506.325893|507.380713
2023-03-15 06:00:00|MTVS|1678860000|507.38235|510.127789|507.37313|509.856915
2023-03-15 07:00:00|MTVS|1678863600|509.864786|509.864786|504.858141|504.858141
2023-03-15 08:00:00|MTVS|1678867200|504.860294|505.585476|504.682176|505.585476
2023-03-15 09:00:00|MTVS|1678870800|505.602332|507.289059|505.602332|506.895794
2023-03-15 10:00:00|MTVS|1678874400|506.888918|506.888918|501.374427|501.374427
2023-03-15 11:00:00|MTVS|1678878000|501.371616|501.371616|497.010622|497.010622
2023-03-15 12:00:00|MTVS|1678881600|497.004813|497.004813|487.333256|487.547985
2023-03-15 13:00:00|MTVS|1678885200|487.547985|491.918981|487.447709|490.758827
2023-03-15 14:00:00|MTVS|1678888800|490.758862|493.647041|490.723114|493.476323
2023-03-15 15:00:00|MTVS|1678892400|493.472767|493.472767|483.079008|483.161524
2023-03-15 16:00:00|MTVS|1678896000|483.160819|483.160819|473.662694|473.662694
2023-03-15 17:00:00|MTVS|1678899600|473.661071|473.661071|460.112488|460.112488
2023-03-15 18:00:00|MTVS|1678903200|460.107675|460.107675|456.889968|458.006131
2023-03-15 19:00:00|MTVS|1678906800|458.006263|460.031359|457.831684|460.031359
2023-03-15 20:00:00|MTVS|1678910400|460.035289|463.834407|460.035289|461.887181
2023-03-15 21:00:00|MTVS|1678914000|461.880136|461.880136|459.300094|460.60255
2023-03-15 22:00:00|MTVS|1678917600|460.586241|463.657168|460.585821|463.540145
2023-03-15 23:00:00|MTVS|1678921200|463.540919|465.601442|463.540919|464.378423
2023-03-16 00:00:00|MTVS|1678924800|464.378377|464.378377|461.820253|462.024505
2023-03-16 01:00:00|MTVS|1678928400|462.024505|463.055576|461.906886|462.615072
2023-03-16 02:00:00|MTVS|1678932000|462.610885|462.610885|460.296607|460.547116
2023-03-16 03:00:00|MTVS|1678935600|460.56151|465.472787|460.56151|465.472787
2023-03-16 04:00:00|MTVS|1678939200|465.568548|466.685249|465.568548|465.57634
2023-03-16 05:00:00|MTVS|1678942800|465.552683|465.552683|461.678146|461.678146
2023-03-16 06:00:00|MTVS|1678946400|461.66592|463.260662|460.48026|463.260662
2023-03-16 07:00:00|MTVS|1678950000|463.260662|466.695859|463.260662|466.579582
2023-03-16 08:00:00|MTVS|1678953600|466.579598|468.825241|466.372594|468.822835
2023-03-16 09:00:00|MTVS|1678957200|468.81924|468.928502|467.862087|467.886097
2023-03-16 10:00:00|MTVS|1678960800|467.883256|467.894839|465.825265|467.384867
2023-03-16 11:00:00|MTVS|1678964400|467.384774|471.504373|467.384774|471.504373
2023-03-16 12:00:00|MTVS|1678968000|471.505174|475.806274|471.505174|475.806274
2023-03-16 13:00:00|MTVS|1678971600|475.805669|475.946594|469.421973|469.421973
2023-03-16 14:00:00|MTVS|1678975200|469.421943|469.421943|464.725879|465.249445
2023-03-16 15:00:00|MTVS|1678978800|465.25116|470.791974|465.25116|470.791974
2023-03-16 16:00:00|MTVS|1678982400|470.791025|471.639648|470.461834|470.569619
2023-03-16 17:00:00|MTVS|1678986000|470.572802|471.271277|470.572802|470.605433
2023-03-16 18:00:00|MTVS|1678989600|470.605442|470.605442|466.278784|466.290443
2023-03-16 19:00:00|MTVS|1678993200|466.290365|466.290365|465.693821|465.757829
2023-03-16 20:00:00|MTVS|1678996800|465.757829|470.766082|465.757829|470.766082
2023-03-16 21:00:00|MTVS|1679000400|470.766321|471.890691|467.299456|467.299456
2023-03-16 22:00:00|MTVS|1679004000|467.29847|467.29847|463.714303|464.120956
2023-03-16 23:00:00|MTVS|1679007600|464.121731|467.217812|464.121731|467.217812
2023-03-17 00:00:00|MTVS|1679011200|467.217812|469.073701|467.217812|469.073161
2023-03-17 01:00:00|MTVS|1679014800|469.077304|469.69614|467.135816|467.159049
2023-03-17 02:00:00|MTVS|1679018400|467.15319|472.056975|466.157264|472.056975
2023-03-17 03:00:00|MTVS|1679022000|472.057276|481.733519|472.057276|481.733519
2023-03-17 04:00:00|MTVS|1679025600|481.701231|482.398561|479.812668|480.464639
2023-03-17 05:00:00|MTVS|1679029200|480.475424|480.655382|480.232077|480.232077
2023-03-17 06:00:00|MTVS|1679032800|480.227025|480.227025|477.950039|479.558797
2023-03-17 07:00:00|MTVS|1679036400|479.554546|483.146267|479.031489|483.146267
2023-03-17 08:00:00|MTVS|1679040000|483.164931|485.023497|483.164931|484.396418
2023-03-17 09:00:00|MTVS|1679043600|484.38467|484.872771|483.928623|484.835377
2023-03-17 10:00:00|MTVS|1679047200|484.834969|486.516405|484.465062|486.516405
2023-03-17 11:00:00|MTVS|1679050800|486.52033|495.44837|486.52033|495.44837
2023-03-17 12:00:00|MTVS|1679054400|495.450016|498.814567|495.450016|498.814567
2023-03-17 13:00:00|MTVS|1679058000|498.814623|499.387288|494.306537|494.306537
2023-03-17 14:00:00|MTVS|1679061600|494.3062|494.3062|493.037227|493.768796
2023-03-17 15:00:00|MTVS|1679065200|493.768786|493.768786|485.496313|485.496313
2023-03-17 16:00:00|MTVS|1679068800|485.359069|485.359069|480.556609|480.868796
2023-03-17 17:00:00|MTVS|1679072400|480.825856|482.678293|480.825856|482.661925
2023-03-17 18:00:00|MTVS|1679076000|482.66159|485.007093|482.493042|485.007093
2023-03-17 19:00:00|MTVS|1679079600|485.010348|485.538577|483.262974|484.375413
2023-03-17 20:00:00|MTVS|1679083200|484.376187|489.704893|484.326712|489.704893
2023-03-17 21:00:00|MTVS|1679086800|489.709777|491.25728|489.709777|490.971432
2023-03-17 22:00:00|MTVS|1679090400|490.953451|497.561565|490.682845|497.561565
2023-03-17 23:00:00|MTVS|1679094000|497.568045|508.50953|497.568045|508.50953
2023-03-18 00:00:00|MTVS|1679097600|508.521851|519.317526|508.521851|519.317526
2023-03-18 01:00:00|MTVS|1679101200|519.322533|520.844687|519.307919|520.377795
2023-03-18 02:00:00|MTVS|1679104800|520.378117|523.96929|520.378117|523.96929
2023-03-18 03:00:00|MTVS|1679108400|523.96881|529.009448|522.880053|529.009042
2023-03-18 04:00:00|MTVS|1679112000|529.032899|537.492777|529.032899|537.492777
2023-03-18 05:00:00|MTVS|1679115600|537.498908|541.694831|537.498908|538.840881
2023-03-18 06:00:00|MTVS|1679119200|538.830414|538.830414|533.586175|534.341517
2023-03-18 07:00:00|MTVS|1679122800|534.346265|535.767844|534.321409|535.519739
2023-03-18 08:00:00|MTVS|1679126400|535.523747|535.739943|534.832369|534.863429
2023-03-18 09:00:00|MTVS|1679130000|534.857321|534.857321|528.650635|528.650635
2023-03-18 10:00:00|MTVS|1679133600|528.649616|528.667664|527.171324|527.171324
2023-03-18 11:00:00|MTVS|1679137200|527.171324|530.569143|527.057526|530.569143
2023-03-18 12:00:00|MTVS|1679140800|530.593482|533.614478|530.593482|533.59472
2023-03-18 13:00:00|MTVS|1679144400|533.594487|534.177519|532.106886|534.135341
2023-03-18 14:00:00|MTVS|1679148000|534.157126|536.261938|533.576651|533.595947
2023-03-18 15:00:00|MTVS|1679151600|533.588203|536.781681|533.07663|536.49983
2023-03-18 16:00:00|MTVS|1679155200|536.498336|536.518166|522.114426|522.114426
2023-03-18 17:00:00|MTVS|1679158800|522.109978|522.109978|513.802037|515.471298
2023-03-18 18:00:00|MTVS|1679162400|515.46967|518.285909|515.253175|515.768251
2023-03-18 19:00:00|MTVS|1679166000|515.76825|518.923143|514.543983|518.923143
2023-03-18 20:00:00|MTVS|1679169600|519.048408|523.553701|519.048408|522.815448
2023-03-18 21:00:00|MTVS|1679173200|522.806618|522.806618|519.373026|519.940652
2023-03-18 22:00:00|MTVS|1679176800|519.942119|521.173665|519.40238|519.40238
2023-03-18 23:00:00|MTVS|1679180400|519.398901|519.398901|513.931101|513.931101
2023-03-19 00:00:00|MTVS|1679184000|513.926919|513.926919|505.550207|505.550207
2023-03-19 01:00:00|MTVS|1679187600|505.549167|516.282451|504.919285|516.282451
2023-03-19 02:00:00|MTVS|1679191200|516.282719|526.658569|516.282719|526.652106
2023-03-19 03:00:00|MTVS|1679194800|526.652819|528.532849|526.144096|526.157278
2023-03-19 04:00:00|MTVS|1679198400|526.156778|527.907905|525.796937|527.907905
2023-03-19 05:00:00|MTVS|1679202000|527.917694|528.609872|527.562924|527.562924
2023-03-19 06:00:00|MTVS|1679205600|527.563056|527.563056|524.277365|524.277365
2023-03-19 07:00:00|MTVS|1679209200|524.285157|524.285371|520.892931|520.892931
2023-03-19 08:00:00|MTVS|1679212800|520.867773|520.867773|514.996628|514.998416
2023-03-19 09:00:00|MTVS|1679216400|514.983105|517.929999|514.963266|517.801745
2023-03-19 10:00:00|MTVS|1679220000|517.799182|518.407202|517.582437|518.407202
2023-03-19 11:00:00|MTVS|1679223600|518.40898|518.75353|516.034299|516.034299
2023-03-19 12:00:00|MTVS|1679227200|516.034277|516.034277|512.749508|513.543465
2023-03-19 13:00:00|MTVS|1679230800|513.543472|518.385105|513.543472|518.08418
2023-03-19 14:00:00|MTVS|1679234400|518.084184|518.084184|514.928471|514.983143
2023-03-19 15:00:00|MTVS|1679238000|514.983143|518.035931|514.967586|518.035237
2023-03-19 16:00:00|MTVS|1679241600|518.035237|519.850519|518.035237|519.68023
2023-03-19 17:00:00|MTVS|1679245200|519.680222|525.625218|519.402902|525.625218
2023-03-19 18:00:00|MTVS|1679248800|525.626874|526.760379|525.136075|525.136075
2023-03-19 19:00:00|MTVS|1679252400|525.132814|525.132814|523.769326|524.551188
2023-03-19 20:00:00|MTVS|1679256000|524.552908|527.896702|524.552908|527.896702
2023-03-19 21:00:00|MTVS|1679259600|527.898865|528.276273|521.779667|521.779667
2023-03-19 22:00:00|MTVS|1679263200|521.779483|521.779483|518.374733|518.565511
2023-03-19 23:00:00|MTVS|1679266800|518.559765|518.570379|517.433643|518.561101
2023-03-20 00:00:00|MTVS|1679270400|518.571484|520.640524|518.571484|519.1111
2023-03-20 01:00:00|MTVS|1679274000|519.091396|519.091396|515.003674|515.089078
2023-03-20 02:00:00|MTVS|1679277600|515.087991|520.278232|515.046884|520.278232
2023-03-20 03:00:00|MTVS|1679281200|520.395504|522.97607|519.898375|519.898375
2023-03-20 04:00:00|MTVS|1679284800|519.81888|519.826701|505.282188|505.282188
2023-03-20 05:00:00|MTVS|1679288400|505.280696|505.280696|500.64225|500.931901
2023-03-20 06:00:00|MTVS|1679292000|500.933044|504.592462|500.933044|504.535312
2023-03-20 07:00:00|MTVS|1679295600|504.538944|505.66268|504.538944|505.554574
2023-03-20 08:00:00|MTVS|1679299200|505.556195|512.218816|505.224747|512.218816
2023-03-20 09:00:00|MTVS|1679302800|512.219566|515.520312|512.219566|515.007517
2023-03-20 10:00:00|MTVS|1679306400|515.007517|515.007517|512.586393|512.586393
2023-03-20 11:00:00|MTVS|1679310000|512.585445|512.585445|510.259464|510.259464
2023-03-20 12:00:00|MTVS|1679313600|510.259464|511.611533|510.01421|511.611533
2023-03-20 13:00:00|MTVS|1679317200|511.61183|511.668288|509.857696|510.021161
2023-03-20 14:00:00|MTVS|1679320800|510.018622|510.231036|505.382365|505.382365
2023-03-20 15:00:00|MTVS|1679324400|505.379454|505.379454|504.214726|505.372081
2023-03-20 16:00:00|MTVS|1679328000|505.375697|507.281691|505.375697|507.121133
2023-03-20 17:00:00|MTVS|1679331600|507.117039|507.117039|500.631368|500.631368
2023-03-20 18:00:00|MTVS|1679335200|500.624894|500.624894|497.4877|497.666787
2023-03-20 19:00:00|MTVS|1679338800|497.668507|497.668507|491.48308|491.556237
2023-03-20 20:00:00|MTVS|1679342400|491.556247|492.867301|487.964312|487.964312
2023-03-20 21:00:00|MTVS|1679346000|487.964294|492.655177|487.291631|492.655177
2023-03-20 22:00:00|MTVS|1679349600|492.66095|495.13171|492.66095|495.014969
2023-03-20 23:00:00|MTVS|1679353200|495.009835|495.052367|493.328639|493.328639
2023-03-21 00:00:00|MTVS|1679356800|493.328639|493.328639|490.817738|490.836175
2023-03-21 01:00:00|MTVS|1679360400|490.836024|494.105798|489.843869|494.105798
2023-03-21 02:00:00|MTVS|1679364000|494.106122|494.711245|491.610488|491.616166
2023-03-21 03:00:00|MTVS|1679367600|491.614708|491.71841|489.503236|489.503236
2023-03-21 04:00:00|MTVS|1679371200|489.502312|490.390577|488.899325|490.390577
2023-03-21 05:00:00|MTVS|1679374800|490.391372|491.664269|490.323893|491.51871
2023-03-21 06:00:00|MTVS|1679378400|491.518669|491.754171|488.007763|488.007763
2023-03-21 07:00:00|MTVS|1679382000|488.007102|488.007102|486.037718|486.632479
2023-03-21 08:00:00|MTVS|1679385600|486.632574|486.874423|477.739246|477.739246
2023-03-21 09:00:00|MTVS|1679389200|477.739584|477.739584|473.104833|473.112408
2023-03-21 10:00:00|MTVS|1679392800|473.107768|481.312175|472.947654|481.312175
2023-03-21 11:00:00|MTVS|1679396400|481.31224|486.43157|481.31224|486.43157
2023-03-21 12:00:00|MTVS|1679400000|486.43157|487.851248|486.43157|487.851248
2023-03-21 13:00:00|MTVS|1679403600|487.852374|494.664499|487.85042|494.664499
2023-03-21 14:00:00|MTVS|1679407200|494.668723|500.972668|494.668723|500.972668
2023-03-21 15:00:00|MTVS|1679410800|500.974141|501.562188|499.173762|499.173762
2023-03-21 16:00:00|MTVS|1679414400|499.167589|499.167589|497.661925|498.544559
2023-03-21 17:00:00|MTVS|1679418000|498.544729|502.004046|498.544729|502.004046
2023-03-21 18:00:00|MTVS|1679421600|502.005773|502.214999|498.577739|498.577739
2023-03-21 19:00:00|MTVS|1679425200|498.576963|498.576963|491.910465|491.910465
2023-03-21 20:00:00|MTVS|1679428800|491.909691|494.573911|490.600813|494.573825
2023-03-21 21:00:00|MTVS|1679432400|494.588757|499.33881|494.588757|499.33881
2023-03-21 22:00:00|MTVS|1679436000|499.368561|500.003307|498.841525|498.841525
2023-03-21 23:00:00|MTVS|1679439600|498.841479|498.94122|498.03417|498.070009
2023-03-22 00:00:00|MTVS|1679443200|498.070441|500.08419|497.710064|500.08419
2023-03-22 01:00:00|MTVS|1679446800|500.084309|500.527462|495.123049|495.123049
2023-03-22 02:00:00|MTVS|1679450400|495.118246|495.118246|491.971799|492.378307
2023-03-22 03:00:00|MTVS|1679454000|492.378534|494.621143|492.378534|494.621143
2023-03-22 04:00:00|MTVS|1679457600|494.621112|496.410198|494.621112|496.407476
2023-03-22 05:00:00|MTVS|1679461200|496.407983|496.668056|494.754468|494.816212
2023-03-22 06:00:00|MTVS|1679464800|494.817871|496.511656|494.817871|496.511656
2023-03-22 07:00:00|MTVS|1679468400|496.510747|496.586097|495.121719|495.121719
2023-03-22 08:00:00|MTVS|1679472000|495.115988|495.356118|492.679231|492.679231
2023-03-22 09:00:00|MTVS|1679475600|492.679231|492.679231|490.191361|490.191361
2023-03-22 10:00:00|MTVS|1679479200|490.191361|490.191361|487.992947|488.021589
2023-03-22 11:00:00|MTVS|1679482800|488.021589|489.913289|487.938382|489.913289
2023-03-22 12:00:00|MTVS|1679486400|489.913431|490.402887|488.912289|488.912289
2023-03-22 13:00:00|MTVS|1679490000|488.900207|488.900207|487.315695|487.834316
2023-03-22 14:00:00|MTVS|1679493600|487.834316|489.165966|487.834316|489.12865
2023-03-22 15:00:00|MTVS|1679497200|489.128664|492.048528|489.128427|492.048528
2023-03-22 16:00:00|MTVS|1679500800|492.048528|496.740865|492.048528|496.520994
2023-03-22 17:00:00|MTVS|1679504400|496.519137|496.526513|491.185386|491.185386
2023-03-22 18:00:00|MTVS|1679508000|491.182934|491.182934|485.764114|486.10838
2023-03-22 19:00:00|MTVS|1679511600|486.111258|492.089409|486.111258|491.707533
2023-03-22 20:00:00|MTVS|1679515200|491.71064|492.050259|473.691261|473.691261
2023-03-22 21:00:00|MTVS|1679518800|473.688147|473.688147|466.366215|468.541995
2023-03-22 22:00:00|MTVS|1679522400|468.548605|475.354566|468.548605|475.263217
2023-03-22 23:00:00|MTVS|1679526000|475.270675|475.308534|471.44994|471.555485
2023-03-23 00:00:00|MTVS|1679529600|471.557726|474.887023|471.557726|474.887023
2023-03-23 01:00:00|MTVS|1679533200|474.89349|477.5149|474.89349|477.495341
2023-03-23 02:00:00|MTVS|1679536800|477.495341|477.708677|473.829168|473.829168
2023-03-23 03:00:00|MTVS|1679540400|473.819035|474.489057|473.096178|474.489057
2023-03-23 04:00:00|MTVS|1679544000|474.501251|477.370299|474.501251|476.596184
2023-03-23 05:00:00|MTVS|1679547600|476.594419|476.594419|475.206797|475.462837
2023-03-23 06:00:00|MTVS|1679551200|475.465459|480.367429|475.465459|480.367429
2023-03-23 07:00:00|MTVS|1679554800|480.367454|483.704555|480.367454|483.704555
2023-03-23 08:00:00|MTVS|1679558400|483.70436|483.85354|482.855151|482.95982
2023-03-23 09:00:00|MTVS|1679562000|482.962411|486.046172|482.962411|486.046172
2023-03-23 10:00:00|MTVS|1679565600|486.048887|486.505943|485.784717|486.505943
2023-03-23 11:00:00|MTVS|1679569200|486.50661|488.321101|486.50661|488.321101
2023-03-23 12:00:00|MTVS|1679572800|488.321074|488.377499|485.884478|485.918989
2023-03-23 13:00:00|MTVS|1679576400|485.914896|486.212588|485.057496|485.057496
2023-03-23 14:00:00|MTVS|1679580000|485.056745|485.056745|482.078114|482.078114
2023-03-23 15:00:00|MTVS|1679583600|482.078014|483.731145|481.319955|483.731145
2023-03-23 16:00:00|MTVS|1679587200|483.862913|497.964006|483.862913|497.964006
2023-03-23 17:00:00|MTVS|1679590800|497.9763|498.94684|497.9763|498.406168
2023-03-23 18:00:00|MTVS|1679594400|498.410871|498.626967|496.654513|496.654513
2023-03-23 19:00:00|MTVS|1679598000|496.651388|496.651388|490.909498|490.909498
2023-03-23 20:00:00|MTVS|1679601600|490.909498|490.909498|488.636677|490.123463
2023-03-23 21:00:00|MTVS|1679605200|490.127695|492.235641|490.127695|491.842407
2023-03-23 22:00:00|MTVS|1679608800|491.840883|492.098871|491.574422|491.574422
2023-03-23 23:00:00|MTVS|1679612400|491.574424|492.650104|491.556564|492.650104
2023-03-24 00:00:00|MTVS|1679616000|492.650104|496.585517|492.650104|496.584892
2023-03-24 01:00:00|MTVS|1679619600|496.584324|496.948769|495.822443|495.822443
2023-03-24 02:00:00|MTVS|1679623200|495.821353|495.821353|494.531211|495.717845
2023-03-24 03:00:00|MTVS|1679626800|495.719865|496.927086|495.363715|495.363715
2023-03-24 04:00:00|MTVS|1679630400|495.363234|495.363234|493.602129|493.621595
2023-03-24 05:00:00|MTVS|1679634000|493.610112|493.610112|492.601024|492.602986
2023-03-24 06:00:00|MTVS|1679637600|492.60463|493.408216|492.035578|493.408216
2023-03-24 07:00:00|MTVS|1679641200|493.408656|494.956973|493.408656|494.956608
2023-03-24 08:00:00|MTVS|1679644800|494.956611|495.13862|494.776772|494.852104
2023-03-24 09:00:00|MTVS|1679648400|494.854081|494.992992|488.534469|488.534469
2023-03-24 10:00:00|MTVS|1679652000|488.53322|488.53322|486.690833|486.868966
2023-03-24 11:00:00|MTVS|1679655600|486.868985|486.885375|484.375123|484.382234
2023-03-24 12:00:00|MTVS|1679659200|484.382234|485.001483|482.323405|482.323405
2023-03-24 13:00:00|MTVS|1679662800|482.310902|483.86146|481.914055|483.86146
2023-03-24 14:00:00|MTVS|1679666400|483.901169|484.719564|482.866315|483.673511
2023-03-24 15:00:00|MTVS|1679670000|483.672488|483.672488|482.124591|482.994093
2023-03-24 16:00:00|MTVS|1679673600|482.990834|483.798179|480.358774|480.368133
2023-03-24 17:00:00|MTVS|1679677200|480.363356|481.146191|480.336913|480.772218
2023-03-24 18:00:00|MTVS|1679680800|480.771852|480.771852|473.623429|473.623429
2023-03-24 19:00:00|MTVS|1679684400|473.621337|473.621337|471.204532|472.709383
2023-03-24 20:00:00|MTVS|1679688000|472.70932|474.853885|472.70932|474.853885
2023-03-24 21:00:00|MTVS|1679691600|474.865795|475.51677|473.763678|473.763678
2023-03-24 22:00:00|MTVS|1679695200|473.763678|473.763678|469.993436|469.993436
2023-03-24 23:00:00|MTVS|1679698800|469.993436|475.947779|469.741139|475.944074
2023-03-25 00:00:00|MTVS|1679702400|475.944167|478.248123|475.854921|478.248123
2023-03-25 01:00:00|MTVS|1679706000|478.248175|484.154216|478.248175|484.154216
2023-03-25 02:00:00|MTVS|1679709600|484.171044|487.322508|484.171044|486.830346
2023-03-25 03:00:00|MTVS|1679713200|486.829621|488.713338|486.768176|488.600662
2023-03-25 04:00:00|MTVS|1679716800|488.601327|488.617896|485.585326|486.077518
2023-03-25 05:00:00|MTVS|1679720400|486.074653|486.074653|484.692498|484.707116
2023-03-25 06:00:00|MTVS|1679724000|484.704045|485.009634|483.024134|483.024134
2023-03-25 07:00:00|MTVS|1679727600|483.024134|483.024134|481.433715|482.127564
2023-03-25 08:00:00|MTVS|1679731200|482.127564|483.90157|482.127564|483.640653
2023-03-25 09:00:00|MTVS|1679734800|483.637854|483.638891|480.7485|480.7485
2023-03-25 10:00:00|MTVS|1679738400|480.743647|480.743647|478.779212|478.880487
2023-03-25 11:00:00|MTVS|1679742000|478.880693|481.366877|478.875746|481.290294
2023-03-25 12:00:00|MTVS|1679745600|481.290294|482.999269|480.831058|482.999269
2023-03-25 13:00:00|MTVS|1679749200|482.999269|483.017358|480.142625|480.142625
2023-03-25 14:00:00|MTVS|1679752800|480.142625|482.059974|479.426363|482.059974
2023-03-25 15:00:00|MTVS|1679756400|482.059974|484.064218|482.059974|483.731468
2023-03-25 16:00:00|MTVS|1679760000|483.731497|484.005854|482.734959|484.005854
2023-03-25 17:00:00|MTVS|1679763600|484.006883|485.275068|484.006883|484.045595
2023-03-25 18:00:00|MTVS|1679767200|484.045464|484.045464|481.772054|481.772054
2023-03-25 19:00:00|MTVS|1679770800|481.772054|481.772054|477.931963|477.931963
2023-03-25 20:00:00|MTVS|1679774400|477.931424|477.931424|469.64325|469.64325
2023-03-25 21:00:00|MTVS|1679778000|469.627505|469.627505|467.202632|468.215477
2023-03-25 22:00:00|MTVS|1679781600|468.217628|469.400455|468.217628|468.723405
2023-03-25 23:00:00|MTVS|1679785200|468.723656|470.407198|468.50347|470.406153
2023-03-26 00:00:00|MTVS|1679788800|470.406153|470.849726|470.395129|470.849726
2023-03-26 01:00:00|MTVS|1679792400|470.850015|472.19991|470.698734|472.19991
2023-03-26 02:00:00|MTVS|1679796000|472.19991|476.256605|472.19991|476.256605
2023-03-26 03:00:00|MTVS|1679799600|476.260526|479.247402|476.260526|479.247402
2023-03-26 04:00:00|MTVS|1679803200|479.251338|479.832669|479.251338|479.703889
2023-03-26 05:00:00|MTVS|1679806800|479.703889|480.165442|479.69337|479.819228
2023-03-26 06:00:00|MTVS|1679810400|479.819228|479.871259|479.337044|479.757855
2023-03-26 07:00:00|MTVS|1679814000|479.757365|480.12543|479.558888|479.827224
2023-03-26 08:00:00|MTVS|1679817600|479.826447|480.350998|479.764888|480.208186
2023-03-26 09:00:00|MTVS|1679821200|480.208186|480.756874|479.28683|480.756874
2023-03-26 10:00:00|MTVS|1679824800|480.756888|481.95924|480.756888|481.711088
2023-03-26 11:00:00|MTVS|1679828400|481.711218|481.718789|480.807364|480.940592
2023-03-26 12:00:00|MTVS|1679832000|480.940595|482.560614|480.915469|482.560614
2023-03-26 13:00:00|MTVS|1679835600|482.560614|483.569458|482.560614|483.529352
2023-03-26 14:00:00|MTVS|1679839200|483.529352|484.672109|482.858943|484.672109
2023-03-26 15:00:00|MTVS|1679842800|484.672109|485.308274|482.380968|482.380968
2023-03-26 16:00:00|MTVS|1679846400|482.377402|482.377402|480.219263|480.342096
2023-03-26 17:00:00|MTVS|1679850000|480.337801|480.337801|478.973917|478.973917
2023-03-26 18:00:00|MTVS|1679853600|478.953227|478.953227|478.109714|478.938672
2023-03-26 19:00:00|MTVS|1679857200|478.941979|481.251742|478.941979|481.251742
2023-03-26 20:00:00|MTVS|1679860800|481.252387|481.796069|481.252387|481.496134
2023-03-26 21:00:00|MTVS|1679864400|481.496134|481.580403|480.149531|480.149531
2023-03-26 22:00:00|MTVS|1679868000|480.149531|480.149531|478.713695|479.263033
2023-03-26 23:00:00|MTVS|1679871600|479.263464|482.628802|479.258345|482.628785
2023-03-27 00:00:00|MTVS|1679875200|482.630569|483.047845|482.630569|482.681949
2023-03-27 01:00:00|MTVS|1679878800|482.682026|482.691363|480.558411|480.558411
2023-03-27 02:00:00|MTVS|1679882400|480.558009|480.558009|474.739634|474.739634
2023-03-27 03:00:00|MTVS|1679886000|474.737366|474.737366|473.360104|473.360925
2023-03-27 04:00:00|MTVS|1679889600|473.360925|473.855105|473.360925|473.855105
2023-03-27 05:00:00|MTVS|1679893200|473.856832|474.697595|473.856832|474.697595
2023-03-27 06:00:00|MTVS|1679896800|474.698069|475.011819|472.642079|472.642079
2023-03-27 07:00:00|MTVS|1679900400|472.63951|472.63951|470.141498|470.297725
2023-03-27 08:00:00|MTVS|1679904000|470.300323|470.519278|468.928094|468.928094
2023-03-27 09:00:00|MTVS|1679907600|468.924114|469.404012|467.885187|469.403716
2023-03-27 10:00:00|MTVS|1679911200|469.406908|470.207278|469.397361|470.052156
2023-03-27 11:00:00|MTVS|1679914800|470.050287|470.236335|469.96131|470.21131
2023-03-27 12:00:00|MTVS|1679918400|470.21131|471.597397|470.21131|471.597397
2023-03-27 13:00:00|MTVS|1679922000|471.597397|471.860496|471.139275|471.139275
2023-03-27 14:00:00|MTVS|1679925600|471.138775|471.138775|469.202514|469.471739
2023-03-27 15:00:00|MTVS|1679929200|469.470797|469.497709|462.369509|462.369509
2023-03-27 16:00:00|MTVS|1679932800|462.283199|462.283199|452.514344|452.514344
2023-03-27 17:00:00|MTVS|1679936400|452.494225|455.705907|452.195522|455.172808
2023-03-27 18:00:00|MTVS|1679940000|455.17245|455.285654|452.534953|452.534953
2023-03-27 19:00:00|MTVS|1679943600|452.534953|454.559926|452.359286|454.355054
2023-03-27 20:00:00|MTVS|1679947200|454.355054|454.937369|454.25334|454.25334
2023-03-27 21:00:00|MTVS|1679950800|454.253326|454.253326|453.104214|453.11823
2023-03-27 22:00:00|MTVS|1679954400|453.11923|454.981892|453.050649|454.981871
2023-03-27 23:00:00|MTVS|1679958000|455.008328|455.927318|455.008328|455.794049
2023-03-28 00:00:00|MTVS|1679961600|455.794053|456.574193|455.524686|456.574193
2023-03-28 01:00:00|MTVS|1679965200|456.585842|457.193586|455.722222|455.722222
2023-03-28 02:00:00|MTVS|1679968800|455.710994|455.710994|453.663663|455.378663
2023-03-28 03:00:00|MTVS|1679972400|455.379281|457.133903|455.029651|455.029651
2023-03-28 04:00:00|MTVS|1679976000|455.029511|455.132325|454.872122|454.888863
2023-03-28 05:00:00|MTVS|1679979600|454.890305|458.844231|454.890305|458.844231
2023-03-28 06:00:00|MTVS|1679983200|458.849498|461.408833|458.849498|461.398876
2023-03-28 07:00:00|MTVS|1679986800|461.376964|465.211287|461.371438|465.211287
2023-03-28 08:00:00|MTVS|1679990400|465.211235|465.8421|464.893892|464.893892
2023-03-28 09:00:00|MTVS|1679994000|464.88019|464.882902|463.279343|463.855467
2023-03-28 10:00:00|MTVS|1679997600|463.855442|464.125799|462.614991|462.614991
2023-03-28 11:00:00|MTVS|1680001200|462.614991|462.614991|460.746157|460.751025
2023-03-28 12:00:00|MTVS|1680004800|460.750983|463.957922|460.633318|463.957922
2023-03-28 13:00:00|MTVS|1680008400|463.957541|465.560203|463.957541|465.402286
2023-03-28 14:00:00|MTVS|1680012000|465.402918|465.404086|463.541606|464.059037
2023-03-28 15:00:00|MTVS|1680015600|464.058262|466.24755|464.057118|466.24755
2023-03-28 16:00:00|MTVS|1680019200|466.247261|466.421906|465.90343|466.096627
2023-03-28 17:00:00|MTVS|1680022800|466.109312|466.198781|463.494265|463.494265
2023-03-28 18:00:00|MTVS|1680026400|463.493489|463.493489|462.674239|463.208989
2023-03-28 19:00:00|MTVS|1680030000|463.208512|468.16143|463.072252|468.16143
2023-03-28 20:00:00|MTVS|1680033600|468.171786|473.049109|468.171786|473.049109
2023-03-28 21:00:00|MTVS|1680037200|473.053929|474.370926|473.053929|473.651709
2023-03-28 22:00:00|MTVS|1680040800|473.651579|473.651579|471.009859|471.009859
2023-03-28 23:00:00|MTVS|1680044400|471.008855|471.008855|469.716353|469.859904
2023-03-29 00:00:00|MTVS|1680048000|469.863558|471.551509|469.841925|471.543591
2023-03-29 01:00:00|MTVS|1680051600|471.543384|472.01155|471.542637|471.542637
2023-03-29 02:00:00|MTVS|1680055200|471.542105|472.347211|471.31934|472.347211
2023-03-29 03:00:00|MTVS|1680058800|472.347211|473.611768|472.347211|473.611312
2023-03-29 04:00:00|MTVS|1680062400|473.611312|473.806002|472.7321|472.732612
2023-03-29 05:00:00|MTVS|1680066000|472.729499|475.413862|472.180644|475.413862
2023-03-29 06:00:00|MTVS|1680069600|475.435931|478.899678|475.435931|478.893484
2023-03-29 07:00:00|MTVS|1680073200|478.894342|482.528026|478.748013|482.528026
2023-03-29 08:00:00|MTVS|1680076800|482.53285|484.032746|482.53285|483.94909
2023-03-29 09:00:00|MTVS|1680080400|483.944361|488.432632|483.648143|488.432632
2023-03-29 10:00:00|MTVS|1680084000|488.433753|491.564623|488.433753|490.97123
2023-03-29 11:00:00|MTVS|1680087600|490.969358|490.969358|488.885464|488.887256
2023-03-29 12:00:00|MTVS|1680091200|488.887289|488.889105|487.740129|487.810512
2023-03-29 13:00:00|MTVS|1680094800|487.810516|488.908596|487.142097|487.142097
2023-03-29 14:00:00|MTVS|1680098400|487.142097|487.3746|486.556033|487.001708
2023-03-29 15:00:00|MTVS|1680102000|486.998762|486.998762|484.611809|484.611809
2023-03-29 16:00:00|MTVS|1680105600|484.605218|484.605218|482.061503|482.852625
2023-03-29 17:00:00|MTVS|1680109200|482.852958|484.212201|482.852958|483.057076
2023-03-29 18:00:00|MTVS|1680112800|483.057076|483.684718|482.439988|483.684718
2023-03-29 19:00:00|MTVS|1680116400|483.684801|485.159696|483.684801|485.159696
2023-03-29 20:00:00|MTVS|1680120000|485.159562|486.623564|485.159562|486.601224
2023-03-29 21:00:00|MTVS|1680123600|486.602842|487.337331|486.602842|487.112112
2023-03-29 22:00:00|MTVS|1680127200|487.11153|487.11153|486.202835|486.250842
2023-03-29 23:00:00|MTVS|1680130800|486.245203|486.245203|483.852814|484.061944
2023-03-30 00:00:00|MTVS|1680134400|484.057613|487.66854|483.971861|487.283406
2023-03-30 01:00:00|MTVS|1680138000|487.287606|487.520663|484.111549|484.111549
2023-03-30 02:00:00|MTVS|1680141600|484.111776|484.111776|480.046364|480.196429
2023-03-30 03:00:00|MTVS|1680145200|480.19555|487.146309|480.020435|487.146309
2023-03-30 04:00:00|MTVS|1680148800|487.146309|488.424642|480.728194|480.732236
2023-03-30 05:00:00|MTVS|1680152400|480.732272|481.963108|479.353602|481.963108
2023-03-30 06:00:00|MTVS|1680156000|481.965979|482.464301|481.58893|481.588939
2023-03-30 07:00:00|MTVS|1680159600|481.581783|481.649873|479.610438|479.610438
2023-03-30 08:00:00|MTVS|1680163200|479.610081|479.610081|478.42669|479.270275
2023-03-30 09:00:00|MTVS|1680166800|479.271545|479.669216|478.528792|478.528792
2023-03-30 10:00:00|MTVS|1680170400|478.527825|478.527825|476.000471|476.007487
2023-03-30 11:00:00|MTVS|1680174000|476.00768|477.100597|475.865248|477.09525
2023-03-30 12:00:00|MTVS|1680177600|477.095098|478.778898|477.095098|478.778898
2023-03-30 13:00:00|MTVS|1680181200|478.778898|478.779817|477.446179|477.459546
2023-03-30 14:00:00|MTVS|1680184800|477.461479|477.821363|477.233177|477.257458
2023-03-30 15:00:00|MTVS|1680188400|477.252786|477.252786|474.585931|474.602769
2023-03-30 16:00:00|MTVS|1680192000|474.599996|474.830889|473.445124|473.445124
2023-03-30 17:00:00|MTVS|1680195600|473.437886|473.437886|469.912947|469.912947
2023-03-30 18:00:00|MTVS|1680199200|469.906835|471.096585|468.71641|468.71641
2023-03-30 19:00:00|MTVS|1680202800|468.71488|468.71488|467.268022|467.892941
2023-03-30 20:00:00|MTVS|1680206400|467.892941|470.425568|467.892941|470.425568
2023-03-30 21:00:00|MTVS|1680210000|470.425568|472.054861|470.425568|472.054861
2023-03-30 22:00:00|MTVS|1680213600|472.056901|473.539543|472.056901|472.840016
2023-03-30 23:00:00|MTVS|1680217200|472.839075|472.874047|472.363559|472.363559
2023-03-31 00:00:00|MTVS|1680220800|472.363492|472.363492|471.374335|471.950463
2023-03-31 01:00:00|MTVS|1680224400|471.951377|473.52985|471.951377|473.51994
2023-03-31 02:00:00|MTVS|1680228000|473.520507|477.127098|473.473501|477.074143
2023-03-31 03:00:00|MTVS|1680231600|477.078546|477.156153|474.739147|474.74358
2023-03-31 04:00:00|MTVS|1680235200|474.743623|475.309076|474.529614|475.307817
2023-03-31 05:00:00|MTVS|1680238800|475.307817|475.389357|474.971568|475.268766
2023-03-31 06:00:00|MTVS|1680242400|475.270207|475.915513|475.09193|475.09193
2023-03-31 07:00:00|MTVS|1680246000|475.089974|475.089974|472.206486|472.230816
2023-03-31 08:00:00|MTVS|1680249600|472.230816|472.390053|467.851357|467.851696
2023-03-31 09:00:00|MTVS|1680253200|467.835957|469.378|467.210315|469.374487
2023-03-31 10:00:00|MTVS|1680256800|469.378009|469.554979|469.258062|469.363147
2023-03-31 11:00:00|MTVS|1680260400|469.363147|471.712214|469.362373|471.583043
2023-03-31 12:00:00|MTVS|1680264000|471.581894|471.589627|470.881736|470.95019
2023-03-31 13:00:00|MTVS|1680267600|470.949659|473.101922|470.949659|473.101922
2023-03-31 14:00:00|MTVS|1680271200|473.108194|478.819948|473.108194|478.819948
2023-03-31 15:00:00|MTVS|1680274800|478.82411|482.950337|478.82411|482.950337
2023-03-31 16:00:00|MTVS|1680278400|482.954347|483.722668|482.634799|482.634799
2023-03-31 17:00:00|MTVS|1680282000|482.617854|482.617854|481.218124|481.265873
2023-03-31 18:00:00|MTVS|1680285600|481.265873|482.237025|481.023014|482.033237
2023-03-31 19:00:00|MTVS|1680289200|482.033237|482.036062|481.246744|481.492874
2023-03-31 20:00:00|MTVS|1680292800|481.492874|482.454103|481.236334|482.397766
2023-03-31 21:00:00|MTVS|1680296400|482.397932|482.948721|482.197734|482.237871
2023-03-31 22:00:00|MTVS|1680300000|482.23776|483.764508|482.100525|483.764508
2023-03-31 23:00:00|MTVS|1680303600|483.76456|486.039091|483.763919|486.039091
2023-04-01 00:00:00|MTVS|1680307200|486.039139|486.903581|485.829824|485.829824
2023-04-01 01:00:00|MTVS|1680310800|485.829562|487.120845|485.359804|486.815909
2023-04-01 02:00:00|MTVS|1680314400|486.813402|486.954463|485.748618|486.243227
2023-04-01 03:00:00|MTVS|1680318000|486.245723|487.86663|486.243207|487.635637
2023-04-01 04:00:00|MTVS|1680321600|487.635625|487.635665|486.709055|487.276582
2023-04-01 05:00:00|MTVS|1680325200|487.276588|488.323094|487.276588|488.321825
2023-04-01 06:00:00|MTVS|1680328800|488.322501|488.696429|487.427779|487.427779
2023-04-01 07:00:00|MTVS|1680332400|487.420149|487.420149|484.395769|484.402832
2023-04-01 08:00:00|MTVS|1680336000|484.403194|484.403194|483.300604|484.22036
2023-04-01 09:00:00|MTVS|1680339600|484.217638|484.217638|483.761411|483.766427
2023-04-01 10:00:00|MTVS|1680343200|483.76644|485.140015|483.721501|485.140015
2023-04-01 11:00:00|MTVS|1680346800|485.140239|485.774408|485.140239|485.201082
2023-04-01 12:00:00|MTVS|1680350400|485.197584|486.481043|485.145689|486.481043
2023-04-01 13:00:00|MTVS|1680354000|486.478624|486.701018|486.337727|486.481189
2023-04-01 14:00:00|MTVS|1680357600|486.485396|486.559007|486.173979|486.173979
2023-04-01 15:00:00|MTVS|1680361200|486.173979|486.264771|483.966715|483.966715
2023-04-01 16:00:00|MTVS|1680364800|483.966715|484.10309|483.039405|484.10309
2023-04-01 17:00:00|MTVS|1680368400|484.102984|485.54876|484.102984|485.133625
2023-04-01 18:00:00|MTVS|1680372000|485.132652|485.163557|483.931201|484.361918
2023-04-01 19:00:00|MTVS|1680375600|484.364317|485.222027|484.364317|485.222027
2023-04-01 20:00:00|MTVS|1680379200|485.226935|485.892626|485.226935|485.775767
2023-04-01 21:00:00|MTVS|1680382800|485.781862|487.892093|485.729424|487.892093
2023-04-01 22:00:00|MTVS|1680386400|487.896074|489.183195|487.896074|489.183195
2023-04-01 23:00:00|MTVS|1680390000|489.183195|491.314716|489.183195|491.314716
2023-04-02 00:00:00|MTVS|1680393600|491.31017|492.328189|491.31017|492.196237
2023-04-02 01:00:00|MTVS|1680397200|492.198218|492.699952|491.036426|491.036426
2023-04-02 02:00:00|MTVS|1680400800|491.036426|491.036426|488.523518|488.527953
2023-04-02 03:00:00|MTVS|1680404400|488.52661|488.57803|486.237119|486.237119
2023-04-02 04:00:00|MTVS|1680408000|486.224784|486.966726|485.938468|486.966726
2023-04-02 05:00:00|MTVS|1680411600|486.9731|488.896963|486.9731|488.668476
2023-04-02 06:00:00|MTVS|1680415200|488.668476|488.774013|488.345309|488.772699
2023-04-02 07:00:00|MTVS|1680418800|488.772699|489.791354|488.772699|489.789827
2023-04-02 08:00:00|MTVS|1680422400|489.800887|494.191392|489.800887|494.191392
2023-04-02 09:00:00|MTVS|1680426000|494.20079|497.86044|494.20079|497.64519
2023-04-02 10:00:00|MTVS|1680429600|497.645113|497.66192|495.522657|495.89761
2023-04-02 11:00:00|MTVS|1680433200|495.897609|499.327655|495.897609|499.327308
2023-04-02 12:00:00|MTVS|1680436800|499.327308|499.611127|498.502806|499.609523
2023-04-02 13:00:00|MTVS|1680440400|499.610164|499.719045|497.496033|497.496033
2023-04-02 14:00:00|MTVS|1680444000|497.379843|497.379843|493.426027|493.426027
2023-04-02 15:00:00|MTVS|1680447600|493.425067|493.425067|492.592018|493.215191
2023-04-02 16:00:00|MTVS|1680451200|493.218377|493.532418|486.283015|486.283015
2023-04-02 17:00:00|MTVS|1680454800|486.282984|486.282984|483.700772|483.700772
2023-04-02 18:00:00|MTVS|1680458400|483.700772|485.560027|482.967355|485.560027
2023-04-02 19:00:00|MTVS|1680462000|485.566307|487.231741|485.566307|486.055745
2023-04-02 20:00:00|MTVS|1680465600|486.055659|486.055659|478.354216|478.354216
2023-04-02 21:00:00|MTVS|1680469200|478.354216|478.354216|475.964339|476.641812
2023-04-02 22:00:00|MTVS|1680472800|476.641919|477.26648|476.64127|477.207685
2023-04-02 23:00:00|MTVS|1680476400|477.207765|477.214201|475.176361|476.365755
2023-04-03 00:00:00|MTVS|1680480000|476.408696|480.280309|476.408696|480.280309
2023-04-03 01:00:00|MTVS|1680483600|480.28435|487.632735|480.28435|487.632735
2023-04-03 02:00:00|MTVS|1680487200|487.638984|489.631588|479.259082|479.259082
2023-04-03 03:00:00|MTVS|1680490800|479.2575|479.2575|476.144874|478.192986
2023-04-03 04:00:00|MTVS|1680494400|478.193664|482.08715|478.193664|481.990162
2023-04-03 05:00:00|MTVS|1680498000|481.990162|482.268839|480.793065|480.793065
2023-04-03 06:00:00|MTVS|1680501600|480.791869|480.791869|479.277717|480.051893
2023-04-03 07:00:00|MTVS|1680505200|480.05185|480.14999|478.234064|478.265283
2023-04-03 08:00:00|MTVS|1680508800|478.264441|482.089909|478.264347|482.089909
2023-04-03 09:00:00|MTVS|1680512400|482.096787|487.662907|482.096787|487.662907
2023-04-03 10:00:00|MTVS|1680516000|487.668753|491.170884|487.668753|491.170884
2023-04-03 11:00:00|MTVS|1680519600|491.173993|491.242572|490.309152|490.309152
2023-04-03 12:00:00|MTVS|1680523200|490.309069|490.309069|488.143319|488.22071
2023-04-03 13:00:00|MTVS|1680526800|488.220708|488.698773|486.842257|486.842257
2023-04-03 14:00:00|MTVS|1680530400|486.842257|486.842257|485.814899|486.819285
2023-04-03 15:00:00|MTVS|1680534000|486.819285|487.024698|483.43035|483.43035
2023-04-03 16:00:00|MTVS|1680537600|483.395267|483.395267|479.144594|479.330541
2023-04-03 17:00:00|MTVS|1680541200|479.329401|479.851684|477.397484|477.397484
2023-04-03 18:00:00|MTVS|1680544800|477.388873|477.488353|476.247339|477.481348
2023-04-03 19:00:00|MTVS|1680548400|477.480748|481.715258|477.480748|481.715258
2023-04-03 20:00:00|MTVS|1680552000|481.719261|488.963146|481.719261|488.69957
2023-04-03 21:00:00|MTVS|1680555600|488.695563|488.695563|475.079097|475.079097
2023-04-03 22:00:00|MTVS|1680559200|475.02739|475.02739|469.857606|470.276245
2023-04-03 23:00:00|MTVS|1680562800|470.275378|480.65572|470.263011|480.65572
2023-04-04 00:00:00|MTVS|1680566400|480.65572|485.168905|480.65572|485.168905
2023-04-04 01:00:00|MTVS|1680570000|485.17368|486.272545|485.163456|485.20069
2023-04-04 02:00:00|MTVS|1680573600|485.204623|485.208566|484.629273|484.729148
2023-04-04 03:00:00|MTVS|1680577200|484.729113|484.805167|483.719236|484.467936
2023-04-04 04:00:00|MTVS|1680580800|484.471873|484.952942|484.132986|484.132986
2023-04-04 05:00:00|MTVS|1680584400|484.120765|484.120765|483.231423|483.273063
2023-04-04 06:00:00|MTVS|1680588000|483.273058|483.962308|483.161144|483.96227
2023-04-04 07:00:00|MTVS|1680591600|483.96227|485.009921|483.823969|485.009921
2023-04-04 08:00:00|MTVS|1680595200|485.009921|487.092536|485.009921|486.980611
2023-04-04 09:00:00|MTVS|1680598800|486.981307|487.092233|485.986067|486.068895
2023-04-04 10:00:00|MTVS|1680602400|486.068895|487.105009|486.027588|486.674115
2023-04-04 11:00:00|MTVS|1680606000|486.674172|488.265768|486.672584|488.263909
2023-04-04 12:00:00|MTVS|1680609600|488.264013|492.185681|488.264013|492.185681
2023-04-04 13:00:00|MTVS|1680613200|492.185683|493.239637|492.185683|492.675905
2023-04-04 14:00:00|MTVS|1680616800|492.675953|492.675953|491.794667|492.287141
2023-04-04 15:00:00|MTVS|1680620400|492.287006|492.287006|491.210055|491.626403
2023-04-04 16:00:00|MTVS|1680624000|491.629157|491.706749|487.840189|487.840189
2023-04-04 17:00:00|MTVS|1680627600|487.840045|487.840045|486.252824|486.252824
2023-04-04 18:00:00|MTVS|1680631200|486.25706|489.912321|486.25706|489.912321
2023-04-04 19:00:00|MTVS|1680634800|489.915079|490.345549|489.037721|489.037721
2023-04-04 20:00:00|MTVS|1680638400|489.033288|489.033288|488.54672|488.962082
2023-04-04 21:00:00|MTVS|1680642000|488.973042|493.207151|488.973042|493.207151
2023-04-04 22:00:00|MTVS|1680645600|493.215044|493.889088|492.390204|492.432612
2023-04-04 23:00:00|MTVS|1680649200|492.425602|492.425602|490.321716|490.331192
2023-04-05 00:00:00|MTVS|1680652800|490.330981|490.366891|489.247702|489.251126
2023-04-05 01:00:00|MTVS|1680656400|489.251126|492.538121|488.653979|492.538121
2023-04-05 02:00:00|MTVS|1680660000|492.538179|496.862308|492.538179|496.862281
2023-04-05 03:00:00|MTVS|1680663600|496.866473|500.23503|496.866473|500.23503
2023-04-05 04:00:00|MTVS|1680667200|500.245547|500.77462|500.124969|500.595858
2023-04-05 05:00:00|MTVS|1680670800|500.59827|501.099797|500.281588|500.281588
2023-04-05 06:00:00|MTVS|1680674400|500.281588|500.281588|499.092745|499.240728
2023-04-05 07:00:00|MTVS|1680678000|499.243789|500.302474|499.223853|499.223853
2023-04-05 08:00:00|MTVS|1680681600|499.223853|499.298444|498.573583|499.298444
2023-04-05 09:00:00|MTVS|1680685200|499.301325|501.963093|499.301325|501.963093
2023-04-05 10:00:00|MTVS|1680688800|501.965991|502.43962|501.712447|501.712447
2023-04-05 11:00:00|MTVS|1680692400|501.71206|501.71206|500.518368|500.90199
2023-04-05 12:00:00|MTVS|1680696000|500.902237|501.226433|500.877623|501.140913
2023-04-05 13:00:00|MTVS|1680699600|501.14086|501.311886|498.398986|498.420354
2023-04-05 14:00:00|MTVS|1680703200|498.419955|498.986443|497.91821|497.91821
2023-04-05 15:00:00|MTVS|1680706800|497.91821|497.91821|492.423664|492.423664
2023-04-05 16:00:00|MTVS|1680710400|492.395912|492.395912|487.819697|487.859116
2023-04-05 17:00:00|MTVS|1680714000|487.859116|488.745272|487.283124|487.283124
2023-04-05 18:00:00|MTVS|1680717600|487.283715|488.788458|486.9919|488.788458
2023-04-05 19:00:00|MTVS|1680721200|488.801891|489.2875|488.430538|488.430538
2023-04-05 20:00:00|MTVS|1680724800|488.430324|492.300304|488.386419|492.300304
2023-04-05 21:00:00|MTVS|1680728400|492.300877|493.21928|492.300877|492.749978
2023-04-05 22:00:00|MTVS|1680732000|492.75144|493.949554|492.743147|493.949554
2023-04-05 23:00:00|MTVS|1680735600|493.951003|498.912154|493.951003|498.912154
2023-04-06 00:00:00|MTVS|1680739200|498.914488|500.228743|498.914488|500.211205
2023-04-06 01:00:00|MTVS|1680742800|500.211163|501.134171|499.644573|499.958543
2023-04-06 02:00:00|MTVS|1680746400|499.950354|499.950354|494.65983|494.65983
2023-04-06 03:00:00|MTVS|1680750000|494.658396|495.7866|492.885362|495.68728
2023-04-06 04:00:00|MTVS|1680753600|495.686666|496.726921|495.536895|496.726921
2023-04-06 05:00:00|MTVS|1680757200|496.726921|497.166793|495.882883|495.882883
2023-04-06 06:00:00|MTVS|1680760800|495.882742|495.882742|492.91636|492.91636
2023-04-06 07:00:00|MTVS|1680764400|492.916305|492.916305|491.49405|492.390737
2023-04-06 08:00:00|MTVS|1680768000|492.390737|493.986798|492.07599|492.07599
2023-04-06 09:00:00|MTVS|1680771600|492.072753|492.072753|489.644889|489.692316
2023-04-06 10:00:00|MTVS|1680775200|489.694961|491.79624|489.69164|491.362839
2023-04-06 11:00:00|MTVS|1680778800|491.362839|491.370021|487.739795|487.739795
2023-04-06 12:00:00|MTVS|1680782400|487.739755|489.104082|487.481561|489.104082
2023-04-06 13:00:00|MTVS|1680786000|489.104108|490.824428|489.104108|490.032854
2023-04-06 14:00:00|MTVS|1680789600|490.028469|490.028469|487.711565|487.74047
2023-04-06 15:00:00|MTVS|1680793200|487.741383|489.956002|487.73369|489.956002
2023-04-06 16:00:00|MTVS|1680796800|489.957039|492.646008|489.957039|492.646008
2023-04-06 17:00:00|MTVS|1680800400|492.646008|494.98527|492.646008|494.821893
2023-04-06 18:00:00|MTVS|1680804000|494.818377|494.818377|493.292685|493.292806
2023-04-06 19:00:00|MTVS|1680807600|493.292883|493.303124|491.649678|491.649678
2023-04-06 20:00:00|MTVS|1680811200|491.649144|491.649144|490.154646|490.387377
2023-04-06 21:00:00|MTVS|1680814800|490.434662|491.881449|490.32495|490.32495
2023-04-06 22:00:00|MTVS|1680818400|490.311605|490.311605|488.517696|488.572268
2023-04-06 23:00:00|MTVS|1680822000|488.580087|489.482238|488.580087|489.282516
2023-04-07 00:00:00|MTVS|1680825600|489.282545|491.986736|489.282545|491.986736
2023-04-07 01:00:00|MTVS|1680829200|491.986738|493.38997|491.986738|493.38997
2023-04-07 02:00:00|MTVS|1680832800|493.389969|496.578685|493.388961|496.578685
2023-04-07 03:00:00|MTVS|1680836400|496.579569|496.810355|494.474474|494.474474
2023-04-07 04:00:00|MTVS|1680840000|494.465208|494.465208|492.677981|493.835539
2023-04-07 05:00:00|MTVS|1680843600|493.835539|505.483626|493.835539|505.483626
2023-04-07 06:00:00|MTVS|1680847200|505.507546|510.962914|505.507546|510.961255
2023-04-07 07:00:00|MTVS|1680850800|510.966784|510.971802|505.330979|505.330979
2023-04-07 08:00:00|MTVS|1680854400|505.324743|505.324743|498.391748|498.391748
2023-04-07 09:00:00|MTVS|1680858000|498.224632|498.224632|493.395325|493.496519
2023-04-07 10:00:00|MTVS|1680861600|493.539395|497.15837|493.539395|497.15837
2023-04-07 11:00:00|MTVS|1680865200|497.158332|499.319073|497.101337|499.317409
2023-04-07 12:00:00|MTVS|1680868800|499.317409|499.723529|497.693587|497.693587
2023-04-07 13:00:00|MTVS|1680872400|497.692237|497.692237|495.053667|495.516094
2023-04-07 14:00:00|MTVS|1680876000|495.517832|501.001727|495.517832|500.947415
2023-04-07 15:00:00|MTVS|1680879600|500.948645|502.784714|500.948645|502.784714
2023-04-07 16:00:00|MTVS|1680883200|502.787987|507.705526|502.787987|507.705526
2023-04-07 17:00:00|MTVS|1680886800|507.71157|510.7244|507.71157|510.012371
2023-04-07 18:00:00|MTVS|1680890400|510.011498|510.011498|508.683167|509.691125
2023-04-07 19:00:00|MTVS|1680894000|509.690591|509.989735|508.287001|508.287001
2023-04-07 20:00:00|MTVS|1680897600|508.283304|508.283304|506.702492|506.962879
2023-04-07 21:00:00|MTVS|1680901200|506.96256|507.026302|506.100094|506.100094
2023-04-07 22:00:00|MTVS|1680904800|506.09618|506.09618|502.661932|502.678406
2023-04-07 23:00:00|MTVS|1680908400|502.678408|502.678913|501.819005|502.365928
2023-04-08 00:00:00|MTVS|1680912000|502.36593|505.039039|502.36593|504.987195
2023-04-08 01:00:00|MTVS|1680915600|504.987196|505.009191|501.976288|501.97965
2023-04-08 02:00:00|MTVS|1680919200|501.976692|501.976692|498.45393|498.638469
2023-04-08 03:00:00|MTVS|1680922800|498.638469|499.932373|498.615604|499.927554
2023-04-08 04:00:00|MTVS|1680926400|499.928551|500.574854|499.832983|500.574854
2023-04-08 05:00:00|MTVS|1680930000|500.575476|501.819611|500.575476|501.368848
2023-04-08 06:00:00|MTVS|1680933600|501.368125|501.905152|500.720155|501.905152
2023-04-08 07:00:00|MTVS|1680937200|501.921839|505.008248|501.921839|505.008248
2023-04-08 08:00:00|MTVS|1680940800|505.008283|505.295296|504.899718|504.952362
2023-04-08 09:00:00|MTVS|1680944400|504.952362|505.084864|504.137759|504.137759
2023-04-08 10:00:00|MTVS|1680948000|504.137759|504.195958|502.67937|502.752395
2023-04-08 11:00:00|MTVS|1680951600|502.747009|502.831315|502.13084|502.141368
2023-04-08 12:00:00|MTVS|1680955200|502.136439|502.192373|502.031063|502.091955
2023-04-08 13:00:00|MTVS|1680958800|502.091625|502.096688|501.499159|501.499159
2023-04-08 14:00:00|MTVS|1680962400|501.498095|501.500143|499.65304|499.869692
2023-04-08 15:00:00|MTVS|1680966000|499.869646|500.150432|499.391715|499.391715
2023-04-08 16:00:00|MTVS|1680969600|499.391715|499.392016|498.147598|498.250799
2023-04-08 17:00:00|MTVS|1680973200|498.250858|498.250858|497.781526|497.781526
2023-04-08 18:00:00|MTVS|1680976800|497.778647|498.674619|497.773973|497.934304
2023-04-08 19:00:00|MTVS|1680980400|497.934306|497.934343|495.17633|495.176334
2023-04-08 20:00:00|MTVS|1680984000|495.176334|495.176334|494.269249|494.41188
2023-04-08 21:00:00|MTVS|1680987600|494.41188|494.585777|494.161638|494.576453
2023-04-08 22:00:00|MTVS|1680991200|494.576613|494.599718|493.790341|493.790341
2023-04-08 23:00:00|MTVS|1680994800|493.790304|493.790304|492.122469|492.142956
2023-04-09 00:00:00|MTVS|1680998400|492.172143|493.546786|492.158086|493.136787
2023-04-09 01:00:00|MTVS|1681002000|493.134316|493.532725|492.893651|493.531549
2023-04-09 02:00:00|MTVS|1681005600|493.538904|495.047076|493.538904|495.046591
2023-04-09 03:00:00|MTVS|1681009200|495.047648|495.169495|494.256604|494.256604
2023-04-09 04:00:00|MTVS|1681012800|494.254857|494.25508|492.745702|492.745702
2023-04-09 05:00:00|MTVS|1681016400|492.745367|492.745367|492.000247|492.001803
2023-04-09 06:00:00|MTVS|1681020000|492.002028|492.239573|491.881249|491.891394
2023-04-09 07:00:00|MTVS|1681023600|491.886162|491.886162|487.390828|487.390828
2023-04-09 08:00:00|MTVS|1681027200|487.39077|487.39077|486.747586|486.748962
2023-04-09 09:00:00|MTVS|1681030800|486.745723|487.220093|486.44998|486.482379
2023-04-09 10:00:00|MTVS|1681034400|486.479973|487.519375|486.458849|487.519375
2023-04-09 11:00:00|MTVS|1681038000|487.526365|487.774801|487.302297|487.302297
2023-04-09 12:00:00|MTVS|1681041600|487.302114|487.914297|487.181012|487.914297
2023-04-09 13:00:00|MTVS|1681045200|487.914297|489.303635|487.914297|489.303623
2023-04-09 14:00:00|MTVS|1681048800|489.303623|489.460413|487.943673|487.943673
2023-04-09 15:00:00|MTVS|1681052400|487.943673|487.948272|486.558477|486.633357
2023-04-09 16:00:00|MTVS|1681056000|486.630027|487.124977|486.444351|487.112269
2023-04-09 17:00:00|MTVS|1681059600|487.112277|487.444712|487.086519|487.444712
2023-04-09 18:00:00|MTVS|1681063200|487.444656|487.453898|487.275938|487.345444
2023-04-09 19:00:00|MTVS|1681066800|487.345498|489.015444|487.343116|489.015444
2023-04-09 20:00:00|MTVS|1681070400|489.015468|492.91293|489.015468|492.912363
2023-04-09 21:00:00|MTVS|1681074000|492.912844|493.203952|492.401858|492.401858
2023-04-09 22:00:00|MTVS|1681077600|492.400552|493.23332|492.220823|493.23332
2023-04-09 23:00:00|MTVS|1681081200|493.233322|495.786837|493.233322|495.732937
2023-04-10 00:00:00|MTVS|1681084800|495.733051|495.821557|494.275962|494.275962
2023-04-10 01:00:00|MTVS|1681088400|494.270315|494.270315|493.192753|493.192788
2023-04-10 02:00:00|MTVS|1681092000|493.188528|493.188528|489.404321|489.404321
2023-04-10 03:00:00|MTVS|1681095600|489.402019|490.27785|488.968993|490.276265
2023-04-10 04:00:00|MTVS|1681099200|490.276327|492.280908|490.276327|492.280908
2023-04-10 05:00:00|MTVS|1681102800|492.289718|492.606793|491.419601|491.419601
2023-04-10 06:00:00|MTVS|1681106400|491.419601|491.419601|489.817205|490.074958
2023-04-10 07:00:00|MTVS|1681110000|490.074963|490.900761|490.074963|490.324175
2023-04-10 08:00:00|MTVS|1681113600|490.305128|490.305128|489.386423|489.450232
2023-04-10 09:00:00|MTVS|1681117200|489.450227|490.083064|489.376667|490.050993
2023-04-10 10:00:00|MTVS|1681120800|490.050983|490.247466|489.939392|489.983477
2023-04-10 11:00:00|MTVS|1681124400|489.983465|490.442339|489.983465|490.442339
2023-04-10 12:00:00|MTVS|1681128000|490.450036|490.714235|490.323259|490.323259
2023-04-10 13:00:00|MTVS|1681131600|490.311168|490.311168|488.446424|488.446424
2023-04-10 14:00:00|MTVS|1681135200|488.44642|488.44642|487.483974|487.483974
2023-04-10 15:00:00|MTVS|1681138800|487.479196|487.488287|487.097456|487.48739
2023-04-10 16:00:00|MTVS|1681142400|487.493362|489.586154|487.493362|489.581284
2023-04-10 17:00:00|MTVS|1681146000|489.581101|491.285583|489.288241|491.285583
2023-04-10 18:00:00|MTVS|1681149600|491.294288|495.570197|491.294288|495.570197
2023-04-10 19:00:00|MTVS|1681153200|495.571047|497.023215|495.506763|497.023215
2023-04-10 20:00:00|MTVS|1681156800|497.025892|497.334911|496.256463|496.256463
2023-04-10 21:00:00|MTVS|1681160400|496.256457|496.256457|495.847185|495.950117
2023-04-10 22:00:00|MTVS|1681164000|495.95011|496.718083|495.452264|496.718083
2023-04-10 23:00:00|MTVS|1681167600|496.718094|501.317981|496.718094|501.317981
2023-04-11 00:00:00|MTVS|1681171200|501.318014|504.24365|501.316528|504.24365
2023-04-11 01:00:00|MTVS|1681174800|504.243689|504.306291|503.149025|503.149025
2023-04-11 02:00:00|MTVS|1681178400|503.148998|503.152017|501.306653|501.464039
2023-04-11 03:00:00|MTVS|1681182000|501.464389|504.515061|501.46121|504.500495
2023-04-11 04:00:00|MTVS|1681185600|504.500331|504.610379|502.74949|502.787536
2023-04-11 05:00:00|MTVS|1681189200|502.787417|503.505564|502.74384|503.505564
2023-04-11 06:00:00|MTVS|1681192800|503.505561|506.698443|503.505561|506.506952
2023-04-11 07:00:00|MTVS|1681196400|506.50687|506.514621|505.467751|506.069558
2023-04-11 08:00:00|MTVS|1681200000|506.070731|507.157142|506.070731|507.145981
2023-04-11 09:00:00|MTVS|1681203600|507.145918|507.145918|505.145108|505.145108
2023-04-11 10:00:00|MTVS|1681207200|505.141771|505.141771|503.559023|503.648365
2023-04-11 11:00:00|MTVS|1681210800|503.647814|504.061836|503.046046|504.059412
2023-04-11 12:00:00|MTVS|1681214400|504.057736|505.170541|504.025632|504.752766
2023-04-11 13:00:00|MTVS|1681218000|504.752766|504.752766|503.744199|503.744973
2023-04-11 14:00:00|MTVS|1681221600|503.745026|503.8099|503.369724|503.807997
2023-04-11 15:00:00|MTVS|1681225200|503.808349|505.491737|503.808349|504.660218
2023-04-11 16:00:00|MTVS|1681228800|504.66016|505.263525|504.368444|505.263525
2023-04-11 17:00:00|MTVS|1681232400|505.263525|505.955978|505.221226|505.264217
2023-04-11 18:00:00|MTVS|1681236000|505.263482|505.374822|505.017285|505.017285
2023-04-11 19:00:00|MTVS|1681239600|505.014371|506.294667|504.990747|506.031638
2023-04-11 20:00:00|MTVS|1681243200|506.031624|506.88577|505.838748|505.957963
2023-04-11 21:00:00|MTVS|1681246800|505.956658|505.956658|502.756848|502.802724
2023-04-11 22:00:00|MTVS|1681250400|502.79879|503.804209|502.792193|503.51036
2023-04-11 23:00:00|MTVS|1681254000|503.510086|503.510086|502.954154|502.960766
2023-04-12 00:00:00|MTVS|1681257600|502.959486|503.054681|502.360277|502.365725
2023-04-12 01:00:00|MTVS|1681261200|502.365248|503.288323|501.452244|501.452244
2023-04-12 02:00:00|MTVS|1681264800|501.442049|501.442049|494.825271|494.825271
2023-04-12 03:00:00|MTVS|1681268400|494.82088|494.82088|485.187|485.187
2023-04-12 04:00:00|MTVS|1681272000|485.18362|485.18362|483.260342|483.310572
2023-04-12 05:00:00|MTVS|1681275600|483.294223|484.656917|483.292364|484.656917
2023-04-12 06:00:00|MTVS|1681279200|484.656966|486.556187|484.656966|486.4774
2023-04-12 07:00:00|MTVS|1681282800|486.477389|486.479711|485.670913|486.15785
2023-04-12 08:00:00|MTVS|1681286400|486.15785|488.716035|486.15785|488.716035
2023-04-12 09:00:00|MTVS|1681290000|488.718026|489.144895|488.234659|488.234659
2023-04-12 10:00:00|MTVS|1681293600|488.223891|491.208594|487.807828|491.208445
2023-04-12 11:00:00|MTVS|1681297200|491.208445|499.368255|491.1738|499.316335
2023-04-12 12:00:00|MTVS|1681300800|499.315313|500.489472|495.145758|495.147995
2023-04-12 13:00:00|MTVS|1681304400|495.146836|495.9417|492.589593|495.726961
2023-04-12 14:00:00|MTVS|1681308000|495.726967|497.845632|495.507661|497.845632
2023-04-12 15:00:00|MTVS|1681311600|497.848116|504.960355|497.848116|504.960355
2023-04-12 16:00:00|MTVS|1681315200|504.961372|505.597561|501.534366|501.534366
2023-04-12 17:00:00|MTVS|1681318800|501.53335|502.051328|500.804004|501.879229
2023-04-12 18:00:00|MTVS|1681322400|501.879565|504.764579|501.83691|504.764579
2023-04-12 19:00:00|MTVS|1681326000|504.764068|507.058316|504.398783|504.400564
2023-04-12 20:00:00|MTVS|1681329600|504.386257|504.386257|495.743212|495.751066
2023-04-12 21:00:00|MTVS|1681333200|495.743789|497.432442|495.370446|497.432442
2023-04-12 22:00:00|MTVS|1681336800|497.432885|498.061636|497.432885|497.989103
2023-04-12 23:00:00|MTVS|1681340400|497.988951|500.329427|497.988951|500.329427
2023-04-13 00:00:00|MTVS|1681344000|500.33567|505.835664|500.335114|505.83222
2023-04-13 01:00:00|MTVS|1681347600|505.843342|507.142427|505.739963|505.739963
2023-04-13 02:00:00|MTVS|1681351200|505.735185|505.735185|503.287291|503.380233
2023-04-13 03:00:00|MTVS|1681354800|503.37946|504.193247|503.37946|504.130768
2023-04-13 04:00:00|MTVS|1681358400|504.130768|505.086312|504.130768|505.086312
2023-04-13 05:00:00|MTVS|1681362000|505.08638|505.63287|504.706218|504.706218
2023-04-13 06:00:00|MTVS|1681365600|504.706026|504.706026|503.251093|503.298881
2023-04-13 07:00:00|MTVS|1681369200|503.298202|503.437636|502.017746|502.017746
2023-04-13 08:00:00|MTVS|1681372800|502.007746|502.007746|500.941569|501.266197
2023-04-13 09:00:00|MTVS|1681376400|501.271367|505.784672|501.271367|505.784672
2023-04-13 10:00:00|MTVS|1681380000|505.788172|509.54623|505.788172|509.545916
2023-04-13 11:00:00|MTVS|1681383600|509.545926|509.843541|507.896242|508.189075
2023-04-13 12:00:00|MTVS|1681387200|508.189075|509.121239|508.179797|508.494501
2023-04-13 13:00:00|MTVS|1681390800|508.492196|510.121827|508.193818|510.121827
2023-04-13 14:00:00|MTVS|1681394400|510.12294|512.385406|510.12294|512.274329
2023-04-13 15:00:00|MTVS|1681398000|512.273749|512.279123|511.752815|512.125593
2023-04-13 16:00:00|MTVS|1681401600|512.13355|512.700236|511.988702|511.988702
2023-04-13 17:00:00|MTVS|1681405200|511.986587|511.986587|511.058807|511.058807
2023-04-13 18:00:00|MTVS|1681408800|511.058456|513.064231|510.893853|513.064231
2023-04-13 19:00:00|MTVS|1681412400|513.066562|513.94248|513.066562|513.623338
2023-04-13 20:00:00|MTVS|1681416000|513.625682|513.728752|513.079271|513.168919
2023-04-13 21:00:00|MTVS|1681419600|513.169399|513.170193|510.708699|510.708703
2023-04-13 22:00:00|MTVS|1681423200|510.707388|511.539951|510.538626|511.512925
2023-04-13 23:00:00|MTVS|1681426800|511.512925|513.180609|511.461942|513.180609
2023-04-14 00:00:00|MTVS|1681430400|513.184909|513.642136|513.148919|513.184334
2023-04-14 01:00:00|MTVS|1681434000|513.184282|519.97949|512.986699|519.97949
2023-04-14 02:00:00|MTVS|1681437600|519.991097|526.461669|519.991097|526.394264
2023-04-14 03:00:00|MTVS|1681441200|526.399292|526.43072|525.099052|525.200638
2023-04-14 04:00:00|MTVS|1681444800|525.198048|525.198048|523.376887|525.004759
2023-04-14 05:00:00|MTVS|1681448400|525.006502|526.648172|525.006502|526.648172
2023-04-14 06:00:00|MTVS|1681452000|526.648919|530.043031|526.648404|530.043031
2023-04-14 07:00:00|MTVS|1681455600|530.045041|532.369185|530.045041|532.369185
2023-04-14 08:00:00|MTVS|1681459200|532.369286|532.471814|529.547642|529.547642
2023-04-14 09:00:00|MTVS|1681462800|529.54667|529.54667|526.743694|526.928632
2023-04-14 10:00:00|MTVS|1681466400|526.93152|527.771083|526.61756|527.75478
2023-04-14 11:00:00|MTVS|1681470000|527.755071|529.718206|527.754987|529.658365
2023-04-14 12:00:00|MTVS|1681473600|529.654401|529.688039|528.474931|528.516677
2023-04-14 13:00:00|MTVS|1681477200|528.515997|529.052841|527.084594|527.084594
2023-04-14 14:00:00|MTVS|1681480800|527.067565|527.067565|523.982755|524.917344
2023-04-14 15:00:00|MTVS|1681484400|524.933828|525.378958|523.249456|523.249456
2023-04-14 16:00:00|MTVS|1681488000|523.246209|523.246209|514.644309|514.644309
2023-04-14 17:00:00|MTVS|1681491600|514.635121|514.635121|509.217606|509.234704
2023-04-14 18:00:00|MTVS|1681495200|509.235452|517.60112|509.235452|517.60112
2023-04-14 19:00:00|MTVS|1681498800|517.604249|524.327622|517.604249|524.320113
2023-04-14 20:00:00|MTVS|1681502400|524.320698|524.488749|523.204721|523.773823
2023-04-14 21:00:00|MTVS|1681506000|523.773823|526.322733|523.773823|526.316694
2023-04-14 22:00:00|MTVS|1681509600|526.316018|526.688582|525.313352|525.313389
2023-04-14 23:00:00|MTVS|1681513200|525.310849|528.055139|525.232843|528.055139
2023-04-15 00:00:00|MTVS|1681516800|528.060255|529.345984|528.060255|528.943833
2023-04-15 01:00:00|MTVS|1681520400|528.943826|529.221507|527.655409|529.01869
2023-04-15 02:00:00|MTVS|1681524000|529.015829|529.015829|523.552312|523.552959
2023-04-15 03:00:00|MTVS|1681527600|523.544791|524.74279|523.406279|524.69926
2023-04-15 04:00:00|MTVS|1681531200|524.698915|524.698915|523.631896|523.65191
2023-04-15 05:00:00|MTVS|1681534800|523.65191|523.671313|522.101536|522.137736
2023-04-15 06:00:00|MTVS|1681538400|522.137736|523.983936|522.12597|523.983536
2023-04-15 07:00:00|MTVS|1681542000|523.986234|524.041915|521.953912|521.953912
2023-04-15 08:00:00|MTVS|1681545600|521.950087|523.886815|521.702675|523.886815
2023-04-15 09:00:00|MTVS|1681549200|523.906204|525.020539|523.906204|524.672864
2023-04-15 10:00:00|MTVS|1681552800|524.672437|525.687406|524.566522|525.687406
2023-04-15 11:00:00|MTVS|1681556400|525.695648|526.934105|525.695648|526.934105
2023-04-15 12:00:00|MTVS|1681560000|526.935878|527.941096|526.935878|527.87421
2023-04-15 13:00:00|MTVS|1681563600|527.87707|527.878146|527.178959|527.195833
2023-04-15 14:00:00|MTVS|1681567200|527.177468|527.441645|525.929551|525.929551
2023-04-15 15:00:00|MTVS|1681570800|525.926096|525.926096|524.277017|524.895814
2023-04-15 16:00:00|MTVS|1681574400|524.900054|527.200843|524.900054|527.184183
2023-04-15 17:00:00|MTVS|1681578000|527.184183|527.328774|526.960035|527.200974
2023-04-15 18:00:00|MTVS|1681581600|527.200974|527.740624|525.193531|525.193531
2023-04-15 19:00:00|MTVS|1681585200|525.193531|525.590519|523.843672|525.590519
2023-04-15 20:00:00|MTVS|1681588800|525.590568|526.150811|524.684238|524.685929
2023-04-15 21:00:00|MTVS|1681592400|524.685939|524.694911|523.760351|524.125974
2023-04-15 22:00:00|MTVS|1681596000|524.125947|524.125947|522.18446|522.279102
2023-04-15 23:00:00|MTVS|1681599600|522.279102|525.181916|522.253473|525.181916
2023-04-16 00:00:00|MTVS|1681603200|525.181916|526.162216|525.181916|526.162216
2023-04-16 01:00:00|MTVS|1681606800|526.162216|526.178648|524.809005|524.809005
2023-04-16 02:00:00|MTVS|1681610400|524.809005|524.809005|520.078984|521.049261
2023-04-16 03:00:00|MTVS|1681614000|521.054581|523.233829|521.044727|522.536528
2023-04-16 04:00:00|MTVS|1681617600|522.517982|522.517982|520.610223|520.610223
2023-04-16 05:00:00|MTVS|1681621200|520.610223|522.177718|520.403851|522.177718
2023-04-16 06:00:00|MTVS|1681624800|522.183819|524.551044|522.183819|524.546348
2023-04-16 07:00:00|MTVS|1681628400|524.551312|525.270642|524.551312|525.096246
2023-04-16 08:00:00|MTVS|1681632000|525.096246|526.414379|524.9784|526.414379
2023-04-16 09:00:00|MTVS|1681635600|526.414697|527.78392|526.414697|527.78392
2023-04-16 10:00:00|MTVS|1681639200|527.783765|527.783915|526.354202|526.354202
2023-04-16 11:00:00|MTVS|1681642800|526.350846|526.350846|523.716431|523.720426
2023-04-16 12:00:00|MTVS|1681646400|523.720476|523.963465|523.083778|523.083778
2023-04-16 13:00:00|MTVS|1681650000|523.083705|523.681622|522.892454|523.681622
2023-04-16 14:00:00|MTVS|1681653600|523.681622|523.968607|522.624067|522.624067
2023-04-16 15:00:00|MTVS|1681657200|522.623934|523.173527|521.948514|523.173527
2023-04-16 16:00:00|MTVS|1681660800|523.185145|526.009066|523.185145|526.009066
2023-04-16 17:00:00|MTVS|1681664400|526.01137|527.31041|526.01137|527.304999
2023-04-16 18:00:00|MTVS|1681668000|527.305713|528.71577|527.305713|528.655158
2023-04-16 19:00:00|MTVS|1681671600|528.655158|528.655158|527.69634|527.967532
2023-04-16 20:00:00|MTVS|1681675200|528.006266|531.055723|528.006266|530.77178
2023-04-16 21:00:00|MTVS|1681678800|530.76454|530.790726|527.994384|528.564302
2023-04-16 22:00:00|MTVS|1681682400|528.564276|532.539279|528.564276|532.539279
2023-04-16 23:00:00|MTVS|1681686000|532.539279|533.257328|532.515381|532.515541
2023-04-17 00:00:00|MTVS|1681689600|532.515541|532.522437|530.767183|530.767183
2023-04-17 01:00:00|MTVS|1681693200|530.767183|530.767183|524.060342|524.060342
2023-04-17 02:00:00|MTVS|1681696800|524.039381|524.039381|520.352285|520.883733
2023-04-17 03:00:00|MTVS|1681700400|520.888009|524.531801|520.888009|524.531801
2023-04-17 04:00:00|MTVS|1681704000|524.531801|526.695654|524.531801|526.695654
2023-04-17 05:00:00|MTVS|1681707600|526.695654|527.504097|526.316015|526.333356
2023-04-17 06:00:00|MTVS|1681711200|526.333357|526.338755|525.809684|525.907488
2023-04-17 07:00:00|MTVS|1681714800|525.933408|526.006819|524.724082|524.970943
2023-04-17 08:00:00|MTVS|1681718400|524.9424|531.34702|524.718485|531.34702
2023-04-17 09:00:00|MTVS|1681722000|531.347216|532.291495|531.347216|532.291495
2023-04-17 10:00:00|MTVS|1681725600|532.297198|535.316102|532.297198|535.196482
2023-04-17 11:00:00|MTVS|1681729200|535.197773|535.258839|532.292969|532.552836
2023-04-17 12:00:00|MTVS|1681732800|532.550421|533.43662|529.201493|529.201493
2023-04-17 13:00:00|MTVS|1681736400|529.201304|529.201304|527.579429|528.934104
2023-04-17 14:00:00|MTVS|1681740000|528.934138|529.083184|527.461086|527.461964
2023-04-17 15:00:00|MTVS|1681743600|527.46196|527.493311|526.556881|526.556881
2023-04-17 16:00:00|MTVS|1681747200|526.558832|527.512763|525.254036|525.254454
2023-04-17 17:00:00|MTVS|1681750800|525.254672|525.254672|522.679022|523.88136
2023-04-17 18:00:00|MTVS|1681754400|523.884826|528.999216|523.884826|528.999216
2023-04-17 19:00:00|MTVS|1681758000|529.001112|529.619002|529.001112|529.616985
2023-04-17 20:00:00|MTVS|1681761600|529.628375|530.276291|529.626967|529.827851
2023-04-17 21:00:00|MTVS|1681765200|529.826859|529.826859|528.639887|528.753755
2023-04-17 22:00:00|MTVS|1681768800|528.753005|528.773561|528.198957|528.400155
2023-04-17 23:00:00|MTVS|1681772400|528.400706|532.033775|528.400706|532.028495
2023-04-18 00:00:00|MTVS|1681776000|532.02869|540.115159|532.02869|540.115159
2023-04-18 01:00:00|MTVS|1681779600|540.118132|542.422878|539.981156|539.981156
2023-04-18 02:00:00|MTVS|1681783200|539.976521|539.976521|533.226058|533.228908
2023-04-18 03:00:00|MTVS|1681786800|533.228029|535.068619|533.073316|535.06703
2023-04-18 04:00:00|MTVS|1681790400|535.064827|535.450912|534.370409|534.370409
2023-04-18 05:00:00|MTVS|1681794000|534.370153|534.370841|533.383974|533.903511
2023-04-18 06:00:00|MTVS|1681797600|533.901502|537.566388|533.901232|537.566388
2023-04-18 07:00:00|MTVS|1681801200|537.566388|540.14001|537.566388|540.081608
2023-04-18 08:00:00|MTVS|1681804800|540.081608|540.122784|538.49126|538.49144
2023-04-18 09:00:00|MTVS|1681808400|538.495791|540.104562|538.431663|539.868275
2023-04-18 10:00:00|MTVS|1681812000|539.858077|540.152511|538.850091|540.152511
2023-04-18 11:00:00|MTVS|1681815600|540.153482|543.243528|540.153482|543.243528
2023-04-18 12:00:00|MTVS|1681819200|543.246221|546.441787|543.246221|546.441704
2023-04-18 13:00:00|MTVS|1681822800|546.442481|546.939123|546.014527|546.014527
2023-04-18 14:00:00|MTVS|1681826400|546.011651|546.011651|544.378415|544.872979
2023-04-18 15:00:00|MTVS|1681830000|544.870516|544.890251|541.32346|541.32346
2023-04-18 16:00:00|MTVS|1681833600|541.321642|541.321642|538.940988|538.944735
2023-04-18 17:00:00|MTVS|1681837200|538.944916|540.145599|538.874694|540.139802
2023-04-18 18:00:00|MTVS|1681840800|540.139979|540.143335|537.540886|537.540886
2023-04-18 19:00:00|MTVS|1681844400|537.540079|537.540079|535.241566|535.54486
2023-04-18 20:00:00|MTVS|1681848000|535.544592|536.455423|535.44685|535.449047
2023-04-18 21:00:00|MTVS|1681851600|535.445646|536.595199|535.105701|536.595199
2023-04-18 22:00:00|MTVS|1681855200|536.618735|538.047033|536.618735|537.638569
2023-04-18 23:00:00|MTVS|1681858800|537.627417|538.626208|537.419206|538.626208
2023-04-19 00:00:00|MTVS|1681862400|538.626279|540.274531|538.626279|540.274531
2023-04-19 01:00:00|MTVS|1681866000|540.278512|540.715662|539.290462|539.290462
2023-04-19 02:00:00|MTVS|1681869600|539.288754|539.288754|537.084762|537.084762
2023-04-19 03:00:00|MTVS|1681873200|537.083454|537.117622|535.156892|535.15703
2023-04-19 04:00:00|MTVS|1681876800|535.154418|535.15507|534.867909|534.932534
2023-04-19 05:00:00|MTVS|1681880400|534.933829|535.041696|534.307186|534.366348
2023-04-19 06:00:00|MTVS|1681884000|534.364975|535.105478|534.257556|535.102431
2023-04-19 07:00:00|MTVS|1681887600|535.102869|535.353064|531.901377|531.901377
2023-04-19 08:00:00|MTVS|1681891200|531.897897|531.897897|530.895724|531.717619
2023-04-19 09:00:00|MTVS|1681894800|531.721668|531.740529|505.071347|505.071347
2023-04-19 10:00:00|MTVS|1681898400|505.071345|505.071345|496.31132|499.535969
2023-04-19 11:00:00|MTVS|1681902000|499.52112|499.846033|499.207229|499.219788
2023-04-19 12:00:00|MTVS|1681905600|499.230209|500.693825|499.230209|500.693825
2023-04-19 13:00:00|MTVS|1681909200|500.702656|500.863585|499.689335|499.694637
2023-04-19 14:00:00|MTVS|1681912800|499.669495|500.040164|499.343915|500.040164
2023-04-19 15:00:00|MTVS|1681916400|500.040681|504.442586|500.039725|504.441497
2023-04-19 16:00:00|MTVS|1681920000|504.441803|504.926694|502.343482|502.343482
2023-04-19 17:00:00|MTVS|1681923600|502.343445|502.343445|501.558534|502.089399
2023-04-19 18:00:00|MTVS|1681927200|502.090759|502.388201|499.469918|499.470039
2023-04-19 19:00:00|MTVS|1681930800|499.467462|499.468107|498.716065|499.284355
2023-04-19 20:00:00|MTVS|1681934400|499.283042|499.516368|498.694047|499.424883
2023-04-19 21:00:00|MTVS|1681938000|499.425|499.489327|498.76747|498.796052
2023-04-19 22:00:00|MTVS|1681941600|498.795094|498.906863|493.952757|493.952757
2023-04-19 23:00:00|MTVS|1681945200|493.950196|495.890716|493.120884|495.345729
2023-04-20 00:00:00|MTVS|1681948800|495.328443|495.328443|486.818488|486.888376
2023-04-20 01:00:00|MTVS|1681952400|486.889874|492.500233|486.624485|492.500233
2023-04-20 02:00:00|MTVS|1681956000|492.502233|494.66166|492.502233|494.622474
2023-04-20 03:00:00|MTVS|1681959600|494.622477|494.622477|490.762157|490.762157
2023-04-20 04:00:00|MTVS|1681963200|490.760658|490.760658|487.398869|487.850906
2023-04-20 05:00:00|MTVS|1681966800|487.86822|492.882372|487.86822|492.882372
2023-04-20 06:00:00|MTVS|1681970400|492.884567|493.829292|492.884567|493.279046
2023-04-20 07:00:00|MTVS|1681974000|493.278753|494.671681|492.756446|494.671681
2023-04-20 08:00:00|MTVS|1681977600|494.670651|494.957539|492.989038|492.989038
2023-04-20 09:00:00|MTVS|1681981200|492.988484|492.988484|491.847854|492.582639
2023-04-20 10:00:00|MTVS|1681984800|492.582623|493.993772|492.582621|493.993772
2023-04-20 11:00:00|MTVS|1681988400|493.993825|494.311289|492.682734|492.684844
2023-04-20 12:00:00|MTVS|1681992000|492.684831|492.684831|488.629441|488.629441
2023-04-20 13:00:00|MTVS|1681995600|488.601692|490.089057|487.729383|490.089057
2023-04-20 14:00:00|MTVS|1681999200|490.151178|493.259501|490.151178|492.338904
2023-04-20 15:00:00|MTVS|1682002800|492.338904|492.338904|490.464689|490.464689
2023-04-20 16:00:00|MTVS|1682006400|490.464689|490.464689|485.126512|485.126512
2023-04-20 17:00:00|MTVS|1682010000|485.126421|485.126421|476.021613|476.021613
2023-04-20 18:00:00|MTVS|1682013600|476.020984|477.231607|474.523874|474.523874
2023-04-20 19:00:00|MTVS|1682017200|474.524392|475.224943|473.47588|473.494714
2023-04-20 20:00:00|MTVS|1682020800|473.495824|473.70638|473.206201|473.206201
2023-04-20 21:00:00|MTVS|1682024400|473.206199|475.551112|473.008781|475.551112
2023-04-20 22:00:00|MTVS|1682028000|475.551112|476.420982|475.15102|475.15102
2023-04-20 23:00:00|MTVS|1682031600|475.15102|476.510111|475.146745|476.49554
2023-04-21 00:00:00|MTVS|1682035200|476.495825|476.619366|475.709843|475.962214
2023-04-21 01:00:00|MTVS|1682038800|475.961429|477.619091|475.888067|477.619091
2023-04-21 02:00:00|MTVS|1682042400|477.619101|478.102069|477.02738|477.02738
2023-04-21 03:00:00|MTVS|1682046000|477.027195|477.027195|474.323036|474.343824
2023-04-21 04:00:00|MTVS|1682049600|474.343767|477.093945|474.343767|477.093945
2023-04-21 05:00:00|MTVS|1682053200|477.093945|478.299419|477.093945|477.876664
2023-04-21 06:00:00|MTVS|1682056800|477.876108|477.886975|476.018287|476.020421
2023-04-21 07:00:00|MTVS|1682060400|476.015936|476.049242|471.879346|471.879346
2023-04-21 08:00:00|MTVS|1682064000|471.874607|473.393724|471.093293|473.393724
2023-04-21 09:00:00|MTVS|1682067600|473.395243|476.571098|473.395243|476.53829
2023-04-21 10:00:00|MTVS|1682071200|476.53829|476.53829|475.069817|475.499966
2023-04-21 11:00:00|MTVS|1682074800|475.505935|476.348382|475.310638|475.310638
2023-04-21 12:00:00|MTVS|1682078400|475.310452|475.310452|472.444096|472.444096
2023-04-21 13:00:00|MTVS|1682082000|472.444096|472.444096|471.056783|471.979454
2023-04-21 14:00:00|MTVS|1682085600|471.978848|475.812143|471.978647|475.521055
2023-04-21 15:00:00|MTVS|1682089200|475.520261|475.520261|474.411618|474.514599
2023-04-21 16:00:00|MTVS|1682092800|474.515222|474.945615|473.86527|473.86527
2023-04-21 17:00:00|MTVS|1682096400|473.865228|473.865228|471.236927|471.23739
2023-04-21 18:00:00|MTVS|1682100000|471.238346|471.238346|468.471837|468.473072
2023-04-21 19:00:00|MTVS|1682103600|468.473072|469.488422|468.34712|469.322252
2023-04-21 20:00:00|MTVS|1682107200|469.322252|469.323874|457.979741|457.979741
2023-04-21 21:00:00|MTVS|1682110800|457.978568|457.978568|454.182621|454.182621
2023-04-21 22:00:00|MTVS|1682114400|454.181125|454.181125|452.895856|453.121547
2023-04-21 23:00:00|MTVS|1682118000|453.120668|454.20101|452.305083|452.314039
2023-04-22 00:00:00|MTVS|1682121600|452.313655|455.647676|452.292244|455.645533
2023-04-22 01:00:00|MTVS|1682125200|455.645533|456.106983|455.645533|455.649481
2023-04-22 02:00:00|MTVS|1682128800|455.649481|455.649481|453.452892|453.938602
2023-04-22 03:00:00|MTVS|1682132400|453.939777|455.853564|453.939751|455.702507
2023-04-22 04:00:00|MTVS|1682136000|455.70141|455.814013|455.321189|455.814013
2023-04-22 05:00:00|MTVS|1682139600|455.814864|457.094599|455.814864|457.074675
2023-04-22 06:00:00|MTVS|1682143200|457.074675|457.086365|456.454921|456.539276
2023-04-22 07:00:00|MTVS|1682146800|456.539276|456.986999|455.50824|455.50824
2023-04-22 08:00:00|MTVS|1682150400|455.504682|455.609124|455.054208|455.482347
2023-04-22 09:00:00|MTVS|1682154000|455.482347|455.541612|455.293259|455.307119
2023-04-22 10:00:00|MTVS|1682157600|455.307106|455.538204|455.030479|455.520158
2023-04-22 11:00:00|MTVS|1682161200|455.520156|455.520156|454.124431|454.198411
2023-04-22 12:00:00|MTVS|1682164800|454.198411|455.916738|454.146164|455.916738
2023-04-22 13:00:00|MTVS|1682168400|455.918097|456.502762|455.918097|456.502762
2023-04-22 14:00:00|MTVS|1682172000|456.514209|456.820734|456.349469|456.34966
2023-04-22 15:00:00|MTVS|1682175600|456.340058|458.593994|455.962557|458.593994
2023-04-22 16:00:00|MTVS|1682179200|458.667743|460.769246|458.667743|460.764708
2023-04-22 17:00:00|MTVS|1682182800|460.767982|463.163779|460.52962|463.117061
2023-04-22 18:00:00|MTVS|1682186400|463.118352|463.629247|462.75406|463.562054
2023-04-22 19:00:00|MTVS|1682190000|463.562054|463.891356|462.683305|462.683305
2023-04-22 20:00:00|MTVS|1682193600|462.68255|462.68255|462.092102|462.514977
2023-04-22 21:00:00|MTVS|1682197200|462.516175|462.651835|462.267112|462.381267
2023-04-22 22:00:00|MTVS|1682200800|462.381206|462.636009|462.067329|462.635689
2023-04-22 23:00:00|MTVS|1682204400|462.635999|464.901297|462.635999|464.900972
2023-04-23 00:00:00|MTVS|1682208000|464.900982|465.337356|464.88406|465.020499
2023-04-23 01:00:00|MTVS|1682211600|465.020388|465.026579|460.612959|460.614026
2023-04-23 02:00:00|MTVS|1682215200|460.614026|461.135987|460.050771|460.893398
2023-04-23 03:00:00|MTVS|1682218800|460.893641|460.927161|460.065523|460.409241
2023-04-23 04:00:00|MTVS|1682222400|460.408915|461.671027|460.408915|461.670959
2023-04-23 05:00:00|MTVS|1682226000|461.670959|462.095878|461.629912|462.095878
2023-04-23 06:00:00|MTVS|1682229600|462.100882|462.94297|462.100882|462.871199
2023-04-23 07:00:00|MTVS|1682233200|462.873676|463.663507|462.873638|463.639205
2023-04-23 08:00:00|MTVS|1682236800|463.639205|464.13766|463.313423|464.13766
2023-04-23 09:00:00|MTVS|1682240400|464.13766|466.153589|464.13766|466.0816
2023-04-23 10:00:00|MTVS|1682244000|466.081649|466.111661|465.245667|465.245667
2023-04-23 11:00:00|MTVS|1682247600|465.245378|465.245378|463.476477|463.476477
2023-04-23 12:00:00|MTVS|1682251200|463.476477|463.476477|462.674433|463.20321
2023-04-23 13:00:00|MTVS|1682254800|463.204516|464.441408|463.204516|464.402803
2023-04-23 14:00:00|MTVS|1682258400|464.4035|464.438822|463.410829|463.440138
2023-04-23 15:00:00|MTVS|1682262000|463.440138|463.662054|461.849128|461.849128
2023-04-23 16:00:00|MTVS|1682265600|461.848902|461.848902|457.516673|457.516673
2023-04-23 17:00:00|MTVS|1682269200|457.516555|457.909671|456.475611|457.909671
2023-04-23 18:00:00|MTVS|1682272800|457.909671|460.135778|457.909671|458.821176
2023-04-23 19:00:00|MTVS|1682276400|458.821162|458.821162|452.12472|452.12472
2023-04-23 20:00:00|MTVS|1682280000|452.124716|452.124716|450.860795|451.932803
2023-04-23 21:00:00|MTVS|1682283600|451.932803|455.420703|451.932803|455.360007
2023-04-23 22:00:00|MTVS|1682287200|455.360007|455.938056|452.797703|452.983186
2023-04-23 23:00:00|MTVS|1682290800|452.983646|457.586809|452.956167|457.586809
2023-04-24 00:00:00|MTVS|1682294400|457.58775|459.253493|457.58775|458.904252
2023-04-24 01:00:00|MTVS|1682298000|458.904252|458.934654|456.356414|457.14992
2023-04-24 02:00:00|MTVS|1682301600|457.149968|463.103055|457.149968|463.082527
2023-04-24 03:00:00|MTVS|1682305200|463.081097|463.101551|461.553655|461.553655
2023-04-24 04:00:00|MTVS|1682308800|461.551741|461.551741|459.358871|459.358871
2023-04-24 05:00:00|MTVS|1682312400|459.360766|459.471702|459.060765|459.060765
2023-04-24 06:00:00|MTVS|1682316000|459.057365|459.44076|458.925298|458.925298
2023-04-24 07:00:00|MTVS|1682319600|458.924248|458.926482|456.005659|456.005659
2023-04-24 08:00:00|MTVS|1682323200|455.983211|455.987302|453.996655|454.152334
2023-04-24 09:00:00|MTVS|1682326800|454.165812|454.983306|453.579247|453.579247
2023-04-24 10:00:00|MTVS|1682330400|453.579247|454.226668|453.141446|454.223287
2023-04-24 11:00:00|MTVS|1682334000|454.223287|455.155019|454.223287|455.104984
2023-04-24 12:00:00|MTVS|1682337600|455.104984|458.625422|453.897217|458.625422
2023-04-24 13:00:00|MTVS|1682341200|458.625422|459.897367|458.625422|459.784222
2023-04-24 14:00:00|MTVS|1682344800|459.784222|461.257881|459.602516|461.257881
2023-04-24 15:00:00|MTVS|1682348400|461.259344|462.565252|459.911037|459.911037
2023-04-24 16:00:00|MTVS|1682352000|459.909072|459.909072|456.357897|456.357897
2023-04-24 17:00:00|MTVS|1682355600|456.297292|456.297292|453.738747|453.738747
2023-04-24 18:00:00|MTVS|1682359200|453.738747|453.738747|451.215691|451.732194
2023-04-24 19:00:00|MTVS|1682362800|451.772396|457.26017|451.772396|457.251168
2023-04-24 20:00:00|MTVS|1682366400|457.31426|457.663914|456.262431|456.326358
2023-04-24 21:00:00|MTVS|1682370000|456.326325|457.90575|456.282749|457.90575
2023-04-24 22:00:00|MTVS|1682373600|457.905766|457.978415|456.271363|456.271381
2023-04-24 23:00:00|MTVS|1682377200|456.271097|456.926632|456.031144|456.916005
2023-04-25 00:00:00|MTVS|1682380800|456.918648|457.412036|456.918374|457.277587
2023-04-25 01:00:00|MTVS|1682384400|457.279876|457.28326|455.285655|455.285655
2023-04-25 02:00:00|MTVS|1682388000|455.285655|455.285655|453.386275|453.386275
2023-04-25 03:00:00|MTVS|1682391600|453.386246|453.386246|451.724253|451.724253
2023-04-25 04:00:00|MTVS|1682395200|451.724226|451.724226|450.07912|450.07912
2023-04-25 05:00:00|MTVS|1682398800|450.079084|450.340507|449.642521|450.340507
2023-04-25 06:00:00|MTVS|1682402400|450.340507|450.596566|449.567487|449.661983
2023-04-25 07:00:00|MTVS|1682406000|449.66078|451.368196|449.618617|451.327332
2023-04-25 08:00:00|MTVS|1682409600|451.327325|451.327325|448.923458|448.923458
2023-04-25 09:00:00|MTVS|1682413200|448.923439|448.923439|446.411007|446.534627
2023-04-25 10:00:00|MTVS|1682416800|446.535596|447.239419|446.517659|446.86863
2023-04-25 11:00:00|MTVS|1682420400|446.855344|446.855344|446.098032|446.193385
2023-04-25 12:00:00|MTVS|1682424000|446.193576|447.981343|446.190318|447.981343
2023-04-25 13:00:00|MTVS|1682427600|447.981343|448.519359|447.981343|448.207401
2023-04-25 14:00:00|MTVS|1682431200|448.207401|449.570884|448.177299|449.231389
2023-04-25 15:00:00|MTVS|1682434800|449.231389|449.242637|445.260528|445.260528
2023-04-25 16:00:00|MTVS|1682438400|445.260528|445.260528|444.476289|444.476394
2023-04-25 17:00:00|MTVS|1682442000|444.476394|444.513788|443.453652|444.513788
2023-04-25 18:00:00|MTVS|1682445600|444.513807|446.126437|444.513807|446.11995
2023-04-25 19:00:00|MTVS|1682449200|446.119965|451.342356|446.119965|451.296177
2023-04-25 20:00:00|MTVS|1682452800|451.296177|451.296177|448.566297|448.727617
2023-04-25 21:00:00|MTVS|1682456400|448.726962|457.16652|448.660633|457.16652
2023-04-25 22:00:00|MTVS|1682460000|457.166855|463.106318|457.166855|463.106318
2023-04-25 23:00:00|MTVS|1682463600|463.112956|463.494871|462.877701|462.877701
2023-04-26 00:00:00|MTVS|1682467200|462.86792|463.253345|462.221351|463.253345
2023-04-26 01:00:00|MTVS|1682470800|463.253274|463.289707|462.415193|462.415193
2023-04-26 02:00:00|MTVS|1682474400|462.413978|462.439685|461.046266|461.046993
2023-04-26 03:00:00|MTVS|1682478000|461.049768|461.171462|461.038568|461.147378
2023-04-26 04:00:00|MTVS|1682481600|461.147502|461.275322|461.06012|461.139147
2023-04-26 05:00:00|MTVS|1682485200|461.134859|461.481467|460.767145|461.467695
2023-04-26 06:00:00|MTVS|1682488800|461.467637|462.044946|461.451037|462.044946
2023-04-26 07:00:00|MTVS|1682492400|462.044946|464.163934|462.044946|463.633995
2023-04-26 08:00:00|MTVS|1682496000|463.633995|463.865198|460.690405|460.690763
2023-04-26 09:00:00|MTVS|1682499600|460.689452|462.800818|460.522542|462.800818
2023-04-26 10:00:00|MTVS|1682503200|462.823563|465.311924|462.823563|465.310454
2023-04-26 11:00:00|MTVS|1682506800|465.310958|466.548866|465.297992|466.548866
2023-04-26 12:00:00|MTVS|1682510400|466.548866|468.438359|466.548866|468.092019
2023-04-26 13:00:00|MTVS|1682514000|468.091495|474.367635|468.091495|474.367635
2023-04-26 14:00:00|MTVS|1682517600|474.372635|476.325856|474.372635|474.983937
2023-04-26 15:00:00|MTVS|1682521200|474.978982|475.104221|473.03669|473.043969
2023-04-26 16:00:00|MTVS|1682524800|473.043969|474.773482|472.898378|474.773422
2023-04-26 17:00:00|MTVS|1682528400|474.773418|474.974359|474.587267|474.640451
2023-04-26 18:00:00|MTVS|1682532000|474.644571|474.647815|473.899531|473.899531
2023-04-26 19:00:00|MTVS|1682535600|473.898086|473.898086|473.200357|473.369828
2023-04-26 20:00:00|MTVS|1682539200|473.369828|473.369828|450.546782|450.546782
2023-04-26 21:00:00|MTVS|1682542800|450.545168|450.545168|437.088829|437.128159
2023-04-26 22:00:00|MTVS|1682546400|437.128501|446.418569|437.113302|446.418569
2023-04-26 23:00:00|MTVS|1682550000|446.419414|450.122595|446.419414|450.027548
2023-04-27 00:00:00|MTVS|1682553600|450.027212|450.472167|449.598684|450.472167
2023-04-27 01:00:00|MTVS|1682557200|450.472036|458.845166|450.472036|458.845166
2023-04-27 02:00:00|MTVS|1682560800|458.865333|462.582372|458.865333|460.64845
2023-04-27 03:00:00|MTVS|1682564400|460.64845|462.053542|459.285942|462.046688
2023-04-27 04:00:00|MTVS|1682568000|462.04765|462.074872|459.897352|459.897352
2023-04-27 05:00:00|MTVS|1682571600|459.894458|459.894458|457.919566|458.059454
2023-04-27 06:00:00|MTVS|1682575200|458.059454|459.939802|458.058578|459.812242
2023-04-27 07:00:00|MTVS|1682578800|459.812242|460.031735|455.776363|455.792374
2023-04-27 08:00:00|MTVS|1682582400|455.792374|455.792374|455.110705|455.467604
2023-04-27 09:00:00|MTVS|1682586000|455.467604|455.611961|455.197463|455.197463
2023-04-27 10:00:00|MTVS|1682589600|455.197463|455.197463|454.56619|454.80402
2023-04-27 11:00:00|MTVS|1682593200|454.80402|455.649085|454.467103|455.649085
2023-04-27 12:00:00|MTVS|1682596800|455.654966|456.330894|455.654966|456.125442
2023-04-27 13:00:00|MTVS|1682600400|456.125284|456.193559|454.002898|454.002898
2023-04-27 14:00:00|MTVS|1682604000|454.002877|455.228305|453.69286|455.228305
2023-04-27 15:00:00|MTVS|1682607600|455.228305|456.737565|455.223633|456.698238
2023-04-27 16:00:00|MTVS|1682611200|456.699752|459.766576|456.332105|459.65642
2023-04-27 17:00:00|MTVS|1682614800|459.657183|460.623367|459.622061|460.623367
2023-04-27 18:00:00|MTVS|1682618400|460.623012|462.578319|460.521481|462.5779
2023-04-27 19:00:00|MTVS|1682622000|462.577914|466.272939|462.577914|466.272939
2023-04-27 20:00:00|MTVS|1682625600|466.277558|466.894629|466.277558|466.713379
2023-04-27 21:00:00|MTVS|1682629200|466.713262|466.713262|465.78246|465.782849
2023-04-27 22:00:00|MTVS|1682632800|465.782849|465.819161|464.737762|464.755523
2023-04-27 23:00:00|MTVS|1682636400|464.755523|464.758067|462.746859|462.746859
2023-04-28 00:00:00|MTVS|1682640000|462.746859|463.301508|462.30782|463.300881
2023-04-28 01:00:00|MTVS|1682643600|463.300881|463.603642|463.175787|463.589404
2023-04-28 02:00:00|MTVS|1682647200|463.589404|464.150004|463.589194|464.03442
2023-04-28 03:00:00|MTVS|1682650800|464.03442|464.03442|461.867732|461.867732
2023-04-28 04:00:00|MTVS|1682654400|461.867732|461.867732|460.731845|460.770959
2023-04-28 05:00:00|MTVS|1682658000|460.771386|462.497118|460.771386|462.497118
2023-04-28 06:00:00|MTVS|1682661600|462.49798|462.824221|462.49798|462.726418
2023-04-28 07:00:00|MTVS|1682665200|462.72643|462.72643|461.740003|461.789474
2023-04-28 08:00:00|MTVS|1682668800|461.789474|463.32838|461.778574|463.32838
2023-04-28 09:00:00|MTVS|1682672400|463.32838|463.753444|461.03127|461.03127
2023-04-28 10:00:00|MTVS|1682676000|460.966505|461.102348|459.75736|459.75736
2023-04-28 11:00:00|MTVS|1682679600|459.75618|459.756652|458.531197|459.017476
2023-04-28 12:00:00|MTVS|1682683200|459.017621|460.178074|458.979181|458.979181
2023-04-28 13:00:00|MTVS|1682686800|458.971965|458.971965|457.509509|457.511041
2023-04-28 14:00:00|MTVS|1682690400|457.511039|457.91201|455.313374|455.313374
2023-04-28 15:00:00|MTVS|1682694000|455.312719|456.212987|455.03082|456.125297
2023-04-28 16:00:00|MTVS|1682697600|456.12668|456.148807|454.263293|454.375158
2023-04-28 17:00:00|MTVS|1682701200|454.375158|456.871938|454.375158|456.871938
2023-04-28 18:00:00|MTVS|1682704800|456.876472|458.058628|456.876472|458.028114
2023-04-28 19:00:00|MTVS|1682708400|458.028114|458.028247|457.368316|457.493161
2023-04-28 20:00:00|MTVS|1682712000|457.494964|459.867481|457.494964|459.839055
2023-04-28 21:00:00|MTVS|1682715600|459.836692|459.838005|459.262306|459.692035
2023-04-28 22:00:00|MTVS|1682719200|459.694364|460.329806|459.693866|460.329806
2023-04-28 23:00:00|MTVS|1682722800|460.329806|461.102975|460.329806|461.073943
2023-04-29 00:00:00|MTVS|1682726400|461.073943|461.073943|460.118587|460.193745
2023-04-29 01:00:00|MTVS|1682730000|460.193445|460.42942|460.123383|460.123383
2023-04-29 02:00:00|MTVS|1682733600|460.122793|460.122793|459.595123|459.995115
2023-04-29 03:00:00|MTVS|1682737200|459.994342|461.514084|459.994342|461.514084
2023-04-29 04:00:00|MTVS|1682740800|461.514125|463.366134|461.514125|463.330019
2023-04-29 05:00:00|MTVS|1682744400|463.318272|463.323966|463.111102|463.322514
2023-04-29 06:00:00|MTVS|1682748000|463.344709|463.411606|462.877802|462.877802
2023-04-29 07:00:00|MTVS|1682751600|462.877802|462.877802|461.901423|461.945246
2023-04-29 08:00:00|MTVS|1682755200|461.945246|462.150087|461.712411|462.150087
2023-04-29 09:00:00|MTVS|1682758800|462.150087|463.547808|462.142569|463.536276
2023-04-29 10:00:00|MTVS|1682762400|463.536276|463.726956|463.48142|463.715103
2023-04-29 11:00:00|MTVS|1682766000|463.715103|463.763885|463.180615|463.180615
2023-04-29 12:00:00|MTVS|1682769600|463.180471|463.234896|462.808951|463.080835
2023-04-29 13:00:00|MTVS|1682773200|463.081385|463.928454|463.081385|463.84278
2023-04-29 14:00:00|MTVS|1682776800|463.842774|465.103302|463.736681|465.103302
2023-04-29 15:00:00|MTVS|1682780400|465.103302|466.254453|465.103302|466.254453
2023-04-29 16:00:00|MTVS|1682784000|466.254453|466.34785|465.677096|465.677096
2023-04-29 17:00:00|MTVS|1682787600|465.677096|465.677096|464.334932|464.488642
2023-04-29 18:00:00|MTVS|1682791200|464.488641|464.850055|461.267321|461.353479
2023-04-29 19:00:00|MTVS|1682794800|461.353469|463.085381|460.887387|463.084084
2023-04-29 20:00:00|MTVS|1682798400|463.081848|464.042716|463.081848|464.042716
2023-04-29 21:00:00|MTVS|1682802000|464.043728|464.750734|464.043728|464.679277
2023-04-29 22:00:00|MTVS|1682805600|464.588355|464.592158|463.845589|464.131015
2023-04-29 23:00:00|MTVS|1682809200|464.153291|464.44294|464.017456|464.017456
2023-04-30 00:00:00|MTVS|1682812800|464.001385|464.001385|462.465871|462.510991
2023-04-30 01:00:00|MTVS|1682816400|462.505672|463.151617|462.504661|462.504661
2023-04-30 02:00:00|MTVS|1682820000|462.474129|462.474129|461.489218|461.489313
2023-04-30 03:00:00|MTVS|1682823600|461.475907|461.478729|459.671127|459.679731
2023-04-30 04:00:00|MTVS|1682827200|459.679731|459.816319|459.598566|459.667786
2023-04-30 05:00:00|MTVS|1682830800|459.667588|459.667588|459.276057|459.429372
2023-04-30 06:00:00|MTVS|1682834400|459.429192|461.032623|459.429192|461.032623
2023-04-30 07:00:00|MTVS|1682838000|461.032623|462.486139|461.032623|462.360036
2023-04-30 08:00:00|MTVS|1682841600|462.360002|462.360002|461.374991|461.375137
2023-04-30 09:00:00|MTVS|1682845200|461.375174|461.375174|460.684019|460.955892
2023-04-30 10:00:00|MTVS|1682848800|460.955892|461.302601|460.955892|461.189155
2023-04-30 11:00:00|MTVS|1682852400|461.189155|461.763021|461.067898|461.169403
2023-04-30 12:00:00|MTVS|1682856000|461.169403|461.169403|459.828329|459.828329
2023-04-30 13:00:00|MTVS|1682859600|459.82799|459.82799|458.75515|458.768768
2023-04-30 14:00:00|MTVS|1682863200|458.76782|458.76782|458.313727|458.411838
2023-04-30 15:00:00|MTVS|1682866800|458.411671|458.815537|458.393071|458.546402
2023-04-30 16:00:00|MTVS|1682870400|458.546402|462.998793|458.541091|462.935649
2023-04-30 17:00:00|MTVS|1682874000|462.935636|463.901993|462.924071|463.659239
2023-04-30 18:00:00|MTVS|1682877600|463.659239|463.884538|463.563276|463.724
2023-04-30 19:00:00|MTVS|1682881200|463.721059|463.721539|462.444958|462.781426
2023-04-30 20:00:00|MTVS|1682884800|462.781393|463.235644|458.711617|458.711617
2023-04-30 21:00:00|MTVS|1682888400|458.711124|458.711124|450.473727|450.531898
2023-04-30 22:00:00|MTVS|1682892000|450.528853|453.218835|450.128482|453.086637
2023-04-30 23:00:00|MTVS|1682895600|453.086694|453.266354|452.928776|453.044558
2023-05-01 00:00:00|MTVS|1682899200|453.044895|453.810426|453.044847|453.414072
2023-05-01 01:00:00|MTVS|1682902800|453.412372|453.412372|452.800878|453.257336
2023-05-01 02:00:00|MTVS|1682906400|453.262059|453.378333|445.029675|445.029675
2023-05-01 03:00:00|MTVS|1682910000|445.029675|445.029675|442.982441|444.347323
2023-05-01 04:00:00|MTVS|1682913600|444.347327|445.132073|444.347327|444.944714
2023-05-01 05:00:00|MTVS|1682917200|444.944714|444.945897|444.366236|444.523854
2023-05-01 06:00:00|MTVS|1682920800|444.52363|444.949856|443.873516|443.893863
2023-05-01 07:00:00|MTVS|1682924400|443.893863|445.674256|443.880417|445.663915
2023-05-01 08:00:00|MTVS|1682928000|445.664195|446.53879|445.663473|446.528253
2023-05-01 09:00:00|MTVS|1682931600|446.528253|446.579132|445.781965|446.280126
2023-05-01 10:00:00|MTVS|1682935200|446.280106|446.904049|446.195018|446.529558
2023-05-01 11:00:00|MTVS|1682938800|446.528063|446.535603|445.700948|445.700948
2023-05-01 12:00:00|MTVS|1682942400|445.700948|445.700948|444.620267|444.620267
2023-05-01 13:00:00|MTVS|1682946000|444.626517|444.626517|444.320489|444.621435
2023-05-01 14:00:00|MTVS|1682949600|444.621435|444.801346|443.966888|443.966888
2023-05-01 15:00:00|MTVS|1682953200|443.966885|443.966885|442.382776|442.396291
2023-05-01 16:00:00|MTVS|1682956800|442.387024|442.555033|440.553179|440.553179
2023-05-01 17:00:00|MTVS|1682960400|440.552293|440.552293|438.288346|438.836764
2023-05-01 18:00:00|MTVS|1682964000|438.834123|441.219349|438.834123|441.200144
2023-05-01 19:00:00|MTVS|1682967600|441.200144|441.202288|438.792723|438.792723
2023-05-01 20:00:00|MTVS|1682971200|438.792723|438.792723|435.092155|435.095339
2023-05-01 21:00:00|MTVS|1682974800|435.095339|436.624112|434.856884|436.29259
2023-05-01 22:00:00|MTVS|1682978400|436.291495|437.491649|436.264046|437.491649
2023-05-01 23:00:00|MTVS|1682982000|437.492653|438.731919|437.492653|438.731919
2023-05-02 00:00:00|MTVS|1682985600|438.73202|439.859963|438.73202|439.85993
2023-05-02 01:00:00|MTVS|1682989200|439.860593|439.996558|438.745531|438.745531
2023-05-02 02:00:00|MTVS|1682992800|438.745232|438.745232|437.507389|437.507389
2023-05-02 03:00:00|MTVS|1682996400|437.506943|437.506943|437.019905|437.375576
2023-05-02 04:00:00|MTVS|1683000000|437.375827|437.654234|437.28361|437.350262
2023-05-02 05:00:00|MTVS|1683003600|437.350262|437.880194|437.330299|437.517376
2023-05-02 06:00:00|MTVS|1683007200|437.510025|437.510025|436.582693|436.741441
2023-05-02 07:00:00|MTVS|1683010800|436.751055|437.22806|436.751055|437.224894
2023-05-02 08:00:00|MTVS|1683014400|437.225422|438.598027|437.222663|438.596448
2023-05-02 09:00:00|MTVS|1683018000|438.596448|439.083579|438.582077|439.036172
2023-05-02 10:00:00|MTVS|1683021600|439.036058|439.051723|436.943758|436.943758
2023-05-02 11:00:00|MTVS|1683025200|436.943758|437.289667|436.81853|437.28835
2023-05-02 12:00:00|MTVS|1683028800|437.288076|437.92529|437.288076|437.92529
2023-05-02 13:00:00|MTVS|1683032400|437.928684|438.36956|437.608771|438.365277
2023-05-02 14:00:00|MTVS|1683036000|438.365277|438.441435|437.077424|437.077424
2023-05-02 15:00:00|MTVS|1683039600|437.077246|439.033031|436.324135|439.033031
2023-05-02 16:00:00|MTVS|1683043200|439.038325|441.042054|439.038325|441.039932
2023-05-02 17:00:00|MTVS|1683046800|441.041686|441.67766|440.85048|440.850494
2023-05-02 18:00:00|MTVS|1683050400|440.827803|440.827803|440.039338|440.412303
2023-05-02 19:00:00|MTVS|1683054000|440.430696|440.939899|440.160013|440.939866
2023-05-02 20:00:00|MTVS|1683057600|440.939866|442.439159|440.939866|442.439159
2023-05-02 21:00:00|MTVS|1683061200|442.439159|442.592025|441.584354|441.584354
2023-05-02 22:00:00|MTVS|1683064800|441.579758|441.713387|441.232906|441.319366
2023-05-02 23:00:00|MTVS|1683068400|441.319368|442.373035|441.319368|442.373035
2023-05-03 00:00:00|MTVS|1683072000|442.373363|442.599399|441.953342|441.95755
2023-05-03 01:00:00|MTVS|1683075600|441.956081|441.956081|439.54959|439.54959
2023-05-03 02:00:00|MTVS|1683079200|439.549486|439.549486|438.40229|438.686348
2023-05-03 03:00:00|MTVS|1683082800|438.690015|438.704548|436.835004|436.845241
2023-05-03 04:00:00|MTVS|1683086400|436.845241|438.396348|436.743586|438.395824
2023-05-03 05:00:00|MTVS|1683090000|438.395824|438.396097|437.716222|437.740813
2023-05-03 06:00:00|MTVS|1683093600|437.740813|437.827587|436.985201|436.985201
2023-05-03 07:00:00|MTVS|1683097200|436.985201|437.35986|436.49632|437.35539
2023-05-03 08:00:00|MTVS|1683100800|437.35539|437.916229|437.351441|437.509323
2023-05-03 09:00:00|MTVS|1683104400|437.509323|437.609478|437.276382|437.576388
2023-05-03 10:00:00|MTVS|1683108000|437.576388|437.991629|437.576388|437.781512
2023-05-03 11:00:00|MTVS|1683111600|437.781512|438.036572|437.723331|437.905893
2023-05-03 12:00:00|MTVS|1683115200|437.905893|437.905893|436.317164|436.317164
2023-05-03 13:00:00|MTVS|1683118800|436.317164|436.317164|432.477082|432.477082
2023-05-03 14:00:00|MTVS|1683122400|432.477082|432.477082|430.838376|431.849932
2023-05-03 15:00:00|MTVS|1683126000|431.85116|433.154982|431.85116|431.892669
2023-05-03 16:00:00|MTVS|1683129600|431.892669|431.893406|430.233639|430.298584
2023-05-03 17:00:00|MTVS|1683133200|430.298584|432.303554|430.298584|432.303554
2023-05-03 18:00:00|MTVS|1683136800|432.308175|433.349818|432.308175|432.698344
2023-05-03 19:00:00|MTVS|1683140400|432.698241|435.921374|432.696332|435.921374
2023-05-03 20:00:00|MTVS|1683144000|435.9239|438.131989|435.9239|437.644803
2023-05-03 21:00:00|MTVS|1683147600|437.644906|438.367893|437.455477|438.367893
2023-05-03 22:00:00|MTVS|1683151200|438.367893|445.600283|438.367893|445.600283
2023-05-03 23:00:00|MTVS|1683154800|445.601766|449.088424|445.601766|449.088424
2023-05-04 00:00:00|MTVS|1683158400|449.088704|449.367059|448.767545|448.767605
2023-05-04 01:00:00|MTVS|1683162000|448.744972|448.751356|447.051417|447.08846
2023-05-04 02:00:00|MTVS|1683165600|447.080225|447.080225|446.293413|446.298396
2023-05-04 03:00:00|MTVS|1683169200|446.298216|446.791732|446.296662|446.697087
2023-05-04 04:00:00|MTVS|1683172800|446.698216|446.700212|446.084625|446.094111
2023-05-04 05:00:00|MTVS|1683176400|446.093121|446.792759|446.060047|446.65595
2023-05-04 06:00:00|MTVS|1683180000|446.65595|446.65595|445.978955|446.396297
2023-05-04 07:00:00|MTVS|1683183600|446.396089|446.612974|446.052181|446.052181
2023-05-04 08:00:00|MTVS|1683187200|446.052181|446.052181|445.015283|445.015283
2023-05-04 09:00:00|MTVS|1683190800|445.015283|445.015283|444.542313|444.874386
2023-05-04 10:00:00|MTVS|1683194400|444.868099|445.126718|444.716224|444.716224
2023-05-04 11:00:00|MTVS|1683198000|444.677101|446.169557|444.270612|446.169557
2023-05-04 12:00:00|MTVS|1683201600|446.169629|446.898901|446.169629|446.283852
2023-05-04 13:00:00|MTVS|1683205200|446.274524|446.274524|443.56728|443.56728
2023-05-04 14:00:00|MTVS|1683208800|443.56728|443.56728|441.170147|441.170147
2023-05-04 15:00:00|MTVS|1683212400|441.170147|441.170147|439.689855|440.040444
2023-05-04 16:00:00|MTVS|1683216000|440.040444|440.599168|439.954772|440.383414
2023-05-04 17:00:00|MTVS|1683219600|440.383414|440.546792|439.982081|440.546792
2023-05-04 18:00:00|MTVS|1683223200|440.546792|441.391819|440.546695|440.550236
2023-05-04 19:00:00|MTVS|1683226800|440.550236|440.550236|438.466488|438.466488
2023-05-04 20:00:00|MTVS|1683230400|438.466377|438.466377|437.904769|438.144455
2023-05-04 21:00:00|MTVS|1683234000|438.143686|438.783649|438.088226|438.762608
2023-05-04 22:00:00|MTVS|1683237600|438.762599|439.04907|438.614248|438.614248
2023-05-04 23:00:00|MTVS|1683241200|438.614248|438.614487|438.24059|438.271135
2023-05-05 00:00:00|MTVS|1683244800|438.271135|439.072513|438.264439|439.070438
2023-05-05 01:00:00|MTVS|1683248400|439.070438|439.317|439.070438|439.30903
2023-05-05 02:00:00|MTVS|1683252000|439.31319|440.721341|439.208462|440.721341
2023-05-05 03:00:00|MTVS|1683255600|440.725998|442.192357|440.725998|442.053802
2023-05-05 04:00:00|MTVS|1683259200|442.053802|442.233022|441.429345|441.429345
2023-05-05 05:00:00|MTVS|1683262800|441.427148|441.428994|440.727148|441.363473
2023-05-05 06:00:00|MTVS|1683266400|441.36407|441.400805|440.556384|440.556384
2023-05-05 07:00:00|MTVS|1683270000|440.558185|440.899031|440.441127|440.703969
2023-05-05 08:00:00|MTVS|1683273600|440.701768|440.870545|440.113521|440.138495
2023-05-05 09:00:00|MTVS|1683277200|440.13832|440.13832|439.799779|439.887894
2023-05-05 10:00:00|MTVS|1683280800|439.887894|440.105706|439.822878|439.966079
2023-05-05 11:00:00|MTVS|1683284400|439.966058|441.075023|439.964908|441.075023
2023-05-05 12:00:00|MTVS|1683288000|441.075474|441.463811|441.075474|441.249125
2023-05-05 13:00:00|MTVS|1683291600|441.249134|441.249917|436.22033|436.336377
2023-05-05 14:00:00|MTVS|1683295200|436.335415|438.469084|436.059019|438.469084
2023-05-05 15:00:00|MTVS|1683298800|438.469086|441.970594|438.469086|441.969294
2023-05-05 16:00:00|MTVS|1683302400|441.970575|442.853775|441.970575|442.560751
2023-05-05 17:00:00|MTVS|1683306000|442.564595|446.603582|442.564595|446.603076
2023-05-05 18:00:00|MTVS|1683309600|446.603076|446.906627|445.563773|445.563773
2023-05-05 19:00:00|MTVS|1683313200|445.563758|445.563758|443.317796|443.317796
2023-05-05 20:00:00|MTVS|1683316800|443.314606|443.314606|442.491077|443.090288
2023-05-05 21:00:00|MTVS|1683320400|443.089744|443.43609|443.089744|443.19303
2023-05-05 22:00:00|MTVS|1683324000|443.190397|443.932932|443.186307|443.932932
2023-05-05 23:00:00|MTVS|1683327600|443.934579|444.602952|443.934579|444.602952
2023-05-06 00:00:00|MTVS|1683331200|444.602952|445.774932|444.596554|445.574289
2023-05-06 01:00:00|MTVS|1683334800|445.574289|445.580701|444.246127|445.116052
2023-05-06 02:00:00|MTVS|1683338400|445.115943|445.585922|443.221983|443.221983
2023-05-06 03:00:00|MTVS|1683342000|443.2209|443.2209|439.757384|439.757384
2023-05-06 04:00:00|MTVS|1683345600|439.757415|439.757415|438.900854|438.900854
2023-05-06 05:00:00|MTVS|1683349200|438.900854|438.900854|438.466635|438.731566
2023-05-06 06:00:00|MTVS|1683352800|438.731542|438.74021|438.156569|438.156569
2023-05-06 07:00:00|MTVS|1683356400|438.156592|438.157938|437.017846|437.017846
2023-05-06 08:00:00|MTVS|1683360000|437.017846|437.017846|436.373559|436.464396
2023-05-06 09:00:00|MTVS|1683363600|436.465247|436.569247|433.383264|433.384024
2023-05-06 10:00:00|MTVS|1683367200|433.38271|434.183674|432.8884|433.335824
2023-05-06 11:00:00|MTVS|1683370800|433.326874|433.326874|432.648332|432.739542
2023-05-06 12:00:00|MTVS|1683374400|432.749723|432.809142|432.305087|432.453893
2023-05-06 13:00:00|MTVS|1683378000|432.457655|432.713533|430.647707|430.647707
2023-05-06 14:00:00|MTVS|1683381600|430.64622|430.64622|427.302136|427.30257
2023-05-06 15:00:00|MTVS|1683385200|427.30257|427.30257|421.406384|421.406384
2023-05-06 16:00:00|MTVS|1683388800|421.405447|421.523281|420.676866|420.679123
2023-05-06 17:00:00|MTVS|1683392400|420.68131|421.01178|420.630718|421.01178
2023-05-06 18:00:00|MTVS|1683396000|421.01178|422.083001|421.01178|421.922658
2023-05-06 19:00:00|MTVS|1683399600|421.922658|424.630433|421.919472|424.629856
2023-05-06 20:00:00|MTVS|1683403200|424.629856|426.08967|424.412073|426.088244
2023-05-06 21:00:00|MTVS|1683406800|426.087904|426.321549|425.051759|425.051759
2023-05-06 22:00:00|MTVS|1683410400|425.051615|425.051615|423.409508|423.506128
2023-05-06 23:00:00|MTVS|1683414000|423.507555|424.321922|423.199692|424.319427
2023-05-07 00:00:00|MTVS|1683417600|424.319427|424.771155|423.144405|423.466448
2023-05-07 01:00:00|MTVS|1683421200|423.466448|423.527075|423.1149|423.471355
2023-05-07 02:00:00|MTVS|1683424800|423.471355|424.017209|423.284897|423.603997
2023-05-07 03:00:00|MTVS|1683428400|423.604079|423.604079|421.557158|421.561946
2023-05-07 04:00:00|MTVS|1683432000|421.561713|421.561713|419.62401|419.624432
2023-05-07 05:00:00|MTVS|1683435600|419.624432|421.830672|419.475245|421.789987
2023-05-07 06:00:00|MTVS|1683439200|421.789987|422.455086|421.407158|422.440399
2023-05-07 07:00:00|MTVS|1683442800|422.440399|424.028031|422.440399|424.028031
2023-05-07 08:00:00|MTVS|1683446400|424.027645|424.181334|423.987395|424.042962
2023-05-07 09:00:00|MTVS|1683450000|424.042962|424.522116|423.862438|423.957169
2023-05-07 10:00:00|MTVS|1683453600|423.957169|423.957169|422.964271|422.966188
2023-05-07 11:00:00|MTVS|1683457200|422.966188|422.966188|422.17578|422.468594
2023-05-07 12:00:00|MTVS|1683460800|422.468594|423.190306|422.468594|422.901731
2023-05-07 13:00:00|MTVS|1683464400|422.900163|423.934891|422.882152|423.934891
2023-05-07 14:00:00|MTVS|1683468000|423.934891|425.024128|423.931913|425.023341
2023-05-07 15:00:00|MTVS|1683471600|425.023341|426.075274|425.023341|426.075274
2023-05-07 16:00:00|MTVS|1683475200|426.075274|426.580309|425.745218|425.745218
2023-05-07 17:00:00|MTVS|1683478800|425.745218|425.745218|423.453736|423.467099
2023-05-07 18:00:00|MTVS|1683482400|423.467099|424.463258|423.41246|424.342939
2023-05-07 19:00:00|MTVS|1683486000|424.342939|424.342939|423.36101|423.361362
2023-05-07 20:00:00|MTVS|1683489600|423.360198|423.360198|422.107325|422.736362
2023-05-07 21:00:00|MTVS|1683493200|422.7363|424.025891|422.715602|423.383428
2023-05-07 22:00:00|MTVS|1683496800|423.384063|424.068619|423.302895|423.388579
2023-05-07 23:00:00|MTVS|1683500400|423.388371|423.413114|421.016797|421.019133
2023-05-08 00:00:00|MTVS|1683504000|421.019133|422.56023|420.990606|421.203391
2023-05-08 01:00:00|MTVS|1683507600|421.203391|421.203391|418.615514|418.870006
2023-05-08 02:00:00|MTVS|1683511200|418.870006|420.041344|405.244114|405.244114
2023-05-08 03:00:00|MTVS|1683514800|405.244114|405.244114|401.368717|403.215599
2023-05-08 04:00:00|MTVS|1683518400|403.222515|405.140887|403.222515|404.815931
2023-05-08 05:00:00|MTVS|1683522000|404.8125|405.031986|404.016585|404.706688
2023-05-08 06:00:00|MTVS|1683525600|404.706778|404.786262|403.338094|404.206854
2023-05-08 07:00:00|MTVS|1683529200|404.209984|405.243208|403.219238|403.219238
2023-05-08 08:00:00|MTVS|1683532800|403.219306|403.293219|400.026905|400.026905
2023-05-08 09:00:00|MTVS|1683536400|400.026905|400.029427|398.922552|399.309324
2023-05-08 10:00:00|MTVS|1683540000|399.309324|401.153799|399.186866|401.153799
2023-05-08 11:00:00|MTVS|1683543600|401.153799|404.383511|401.153799|404.383511
2023-05-08 12:00:00|MTVS|1683547200|404.383511|405.011162|404.114912|404.186873
2023-05-08 13:00:00|MTVS|1683550800|404.186875|404.27262|403.695706|403.803127
2023-05-08 14:00:00|MTVS|1683554400|403.803114|404.418326|403.505222|404.277313
2023-05-08 15:00:00|MTVS|1683558000|404.2773|404.419015|402.734983|403.998825
2023-05-08 16:00:00|MTVS|1683561600|403.99882|406.69248|403.99882|406.080368
2023-05-08 17:00:00|MTVS|1683565200|406.080368|406.083433|401.935867|401.935867
2023-05-08 18:00:00|MTVS|1683568800|401.935867|401.935867|397.239172|397.239172
2023-05-08 19:00:00|MTVS|1683572400|396.900583|396.900583|386.719256|386.719256
2023-05-08 20:00:00|MTVS|1683576000|386.607491|390.185489|386.255656|389.838324
2023-05-08 21:00:00|MTVS|1683579600|389.838046|391.225459|389.79454|391.225459
2023-05-08 22:00:00|MTVS|1683583200|391.225474|391.853918|389.814498|390.722097
2023-05-08 23:00:00|MTVS|1683586800|390.722802|392.826207|390.412237|392.507248
2023-05-09 00:00:00|MTVS|1683590400|392.511508|393.390589|392.400562|392.712176
2023-05-09 01:00:00|MTVS|1683594000|392.694434|392.703915|392.17222|392.17222
2023-05-09 02:00:00|MTVS|1683597600|392.172217|393.296573|392.047299|393.295536
2023-05-09 03:00:00|MTVS|1683601200|393.295536|393.401574|391.257415|391.257425
2023-05-09 04:00:00|MTVS|1683604800|391.248876|391.590221|390.892742|391.590221
2023-05-09 05:00:00|MTVS|1683608400|391.62905|393.33515|391.604686|391.866204
2023-05-09 06:00:00|MTVS|1683612000|391.871475|391.980892|391.237056|391.334237
2023-05-09 07:00:00|MTVS|1683615600|391.334331|391.373609|389.746229|389.746357
2023-05-09 08:00:00|MTVS|1683619200|389.746357|390.875493|389.567568|390.875493
2023-05-09 09:00:00|MTVS|1683622800|390.875493|392.154514|390.875493|391.219422
2023-05-09 10:00:00|MTVS|1683626400|391.219422|391.400242|390.667828|391.307604
2023-05-09 11:00:00|MTVS|1683630000|391.307604|393.935628|391.207435|393.932998
2023-05-09 12:00:00|MTVS|1683633600|393.940147|394.194835|393.43449|393.830315
2023-05-09 13:00:00|MTVS|1683637200|393.832596|394.336066|393.780757|394.336066
2023-05-09 14:00:00|MTVS|1683640800|394.336539|394.948081|393.96967|393.969779
2023-05-09 15:00:00|MTVS|1683644400|393.969604|393.970817|392.302146|392.307814
2023-05-09 16:00:00|MTVS|1683648000|392.307891|392.31146|391.422567|391.511609
2023-05-09 17:00:00|MTVS|1683651600|391.51018|391.791214|391.150707|391.791214
2023-05-09 18:00:00|MTVS|1683655200|391.798246|394.537454|391.798246|393.797698
2023-05-09 19:00:00|MTVS|1683658800|393.796553|393.796553|392.48103|392.48328
2023-05-09 20:00:00|MTVS|1683662400|392.480964|392.493272|391.26801|391.35661
2023-05-09 21:00:00|MTVS|1683666000|391.354393|391.738433|391.02476|391.02476
2023-05-09 22:00:00|MTVS|1683669600|391.023134|391.027143|389.860726|390.735035
2023-05-09 23:00:00|MTVS|1683673200|390.735842|390.939657|390.539792|390.561846
2023-05-10 00:00:00|MTVS|1683676800|390.551719|391.897891|390.467905|391.897891
2023-05-10 01:00:00|MTVS|1683680400|391.897891|392.706866|391.897891|392.54318
2023-05-10 02:00:00|MTVS|1683684000|392.54318|393.168711|392.303472|393.15178
2023-05-10 03:00:00|MTVS|1683687600|393.15178|393.274018|391.210232|391.210232
2023-05-10 04:00:00|MTVS|1683691200|391.210232|391.210232|390.123689|390.350706
2023-05-10 05:00:00|MTVS|1683694800|390.350652|390.725935|390.347724|390.708301
2023-05-10 06:00:00|MTVS|1683698400|390.709071|391.521221|390.593937|391.377127
2023-05-10 07:00:00|MTVS|1683702000|391.377127|391.377127|389.364889|389.364889
2023-05-10 08:00:00|MTVS|1683705600|389.364889|389.529514|388.969421|389.485835
2023-05-10 09:00:00|MTVS|1683709200|389.485835|389.485835|388.109778|388.134618
2023-05-10 10:00:00|MTVS|1683712800|388.132532|388.132532|386.507612|387.133768
2023-05-10 11:00:00|MTVS|1683716400|387.132453|387.640878|387.12302|387.377165
2023-05-10 12:00:00|MTVS|1683720000|387.377159|387.551655|387.252875|387.542731
2023-05-10 13:00:00|MTVS|1683723600|387.542731|393.447333|387.516089|393.447333
2023-05-10 14:00:00|MTVS|1683727200|393.45157|397.986689|393.45157|397.894064
2023-05-10 15:00:00|MTVS|1683730800|397.894502|397.904116|396.924017|396.924017
2023-05-10 16:00:00|MTVS|1683734400|396.924017|396.924017|395.428408|395.719505
2023-05-10 17:00:00|MTVS|1683738000|395.720684|397.529027|395.72064|397.511284
2023-05-10 18:00:00|MTVS|1683741600|397.5103|397.518796|382.472837|383.068715
2023-05-10 19:00:00|MTVS|1683745200|383.066674|390.923122|382.164589|390.923122
2023-05-10 20:00:00|MTVS|1683748800|390.923122|396.650714|390.923122|396.650714
2023-05-10 21:00:00|MTVS|1683752400|396.650844|399.897639|396.650844|399.897639
2023-05-10 22:00:00|MTVS|1683756000|399.89951|400.286345|397.788408|397.788408
2023-05-10 23:00:00|MTVS|1683759600|397.785188|397.785188|395.71389|396.526123
2023-05-11 00:00:00|MTVS|1683763200|396.526123|397.37897|396.526123|397.171327
2023-05-11 01:00:00|MTVS|1683766800|397.171327|397.171327|392.488756|392.488756
2023-05-11 02:00:00|MTVS|1683770400|392.488756|392.488756|391.294845|391.578875
2023-05-11 03:00:00|MTVS|1683774000|391.578875|391.61406|389.936332|389.937895
2023-05-11 04:00:00|MTVS|1683777600|389.937895|389.937895|388.918755|388.918755
2023-05-11 05:00:00|MTVS|1683781200|388.918755|389.858153|388.579947|389.858153
2023-05-11 06:00:00|MTVS|1683784800|389.858153|389.999891|388.386152|388.391918
2023-05-11 07:00:00|MTVS|1683788400|388.391918|388.392426|387.932355|387.932355
2023-05-11 08:00:00|MTVS|1683792000|387.932355|388.471655|387.763912|388.206194
2023-05-11 09:00:00|MTVS|1683795600|388.205852|388.206517|384.163688|384.163688
2023-05-11 10:00:00|MTVS|1683799200|384.163588|386.68659|384.052982|386.68659
2023-05-11 11:00:00|MTVS|1683802800|386.68659|387.674296|386.68659|387.651572
2023-05-11 12:00:00|MTVS|1683806400|387.651572|387.651572|386.763512|386.767222
2023-05-11 13:00:00|MTVS|1683810000|386.767222|387.665878|386.670229|387.445128
2023-05-11 14:00:00|MTVS|1683813600|387.444981|387.451254|383.590074|383.590074
2023-05-11 15:00:00|MTVS|1683817200|383.585851|383.585851|380.278088|380.278088
2023-05-11 16:00:00|MTVS|1683820800|380.276932|380.276932|378.894117|379.323143
2023-05-11 17:00:00|MTVS|1683824400|379.322841|380.228742|379.231962|380.060998
2023-05-11 18:00:00|MTVS|1683828000|380.059748|380.059823|375.741421|375.742654
2023-05-11 19:00:00|MTVS|1683831600|375.742654|376.651746|375.299749|375.522391
2023-05-11 20:00:00|MTVS|1683835200|375.519087|376.407247|375.403049|376.240244
2023-05-11 21:00:00|MTVS|1683838800|376.240178|378.433919|376.240113|378.433919
2023-05-11 22:00:00|MTVS|1683842400|378.434492|379.890957|378.434492|379.839887
2023-05-11 23:00:00|MTVS|1683846000|379.839385|380.96834|379.830026|380.829834
2023-05-12 00:00:00|MTVS|1683849600|380.82953|380.86158|379.242274|379.575573
2023-05-12 01:00:00|MTVS|1683853200|379.575573|379.577619|378.669983|378.781053
2023-05-12 02:00:00|MTVS|1683856800|378.781053|379.238285|377.904129|377.904129
2023-05-12 03:00:00|MTVS|1683860400|377.903547|377.903547|374.744573|374.744573
2023-05-12 04:00:00|MTVS|1683864000|374.744459|374.744459|372.270682|372.292681
2023-05-12 05:00:00|MTVS|1683867600|372.290391|372.84942|371.66365|372.84942
2023-05-12 06:00:00|MTVS|1683871200|372.850655|374.684852|372.394572|372.394572
2023-05-12 07:00:00|MTVS|1683874800|372.394063|372.394063|370.893693|371.624176
2023-05-12 08:00:00|MTVS|1683878400|371.624176|373.943652|371.622787|373.943652
2023-05-12 09:00:00|MTVS|1683882000|373.943652|374.740991|373.927986|374.74099
2023-05-12 10:00:00|MTVS|1683885600|374.74099|376.62645|374.74099|376.626403
2023-05-12 11:00:00|MTVS|1683889200|376.626403|377.155825|376.535177|377.064871
2023-05-12 12:00:00|MTVS|1683892800|377.064871|377.076795|376.348257|376.35149
2023-05-12 13:00:00|MTVS|1683896400|376.351894|376.991284|375.950402|376.991284
2023-05-12 14:00:00|MTVS|1683900000|376.994219|377.355517|376.994219|377.160899
2023-05-12 15:00:00|MTVS|1683903600|377.157729|377.843523|376.99679|377.538031
2023-05-12 16:00:00|MTVS|1683907200|377.537223|377.537223|373.778684|373.778684
2023-05-12 17:00:00|MTVS|1683910800|373.778687|373.976991|373.143747|373.976991
2023-05-12 18:00:00|MTVS|1683914400|373.97701|375.382578|373.97701|375.382578
2023-05-12 19:00:00|MTVS|1683918000|375.3826|375.606317|375.26839|375.507779
2023-05-12 20:00:00|MTVS|1683921600|375.507779|375.598851|371.328479|372.838934
2023-05-12 21:00:00|MTVS|1683925200|372.847846|379.782887|372.847846|379.782887
2023-05-12 22:00:00|MTVS|1683928800|379.786227|383.424033|379.786227|383.424033
2023-05-12 23:00:00|MTVS|1683932400|383.424036|385.497745|383.424036|385.478763
2023-05-13 00:00:00|MTVS|1683936000|385.478787|385.923066|385.232513|385.923066
2023-05-13 01:00:00|MTVS|1683939600|385.923066|386.00841|384.038462|384.038462
2023-05-13 02:00:00|MTVS|1683943200|384.038586|384.774886|383.50707|384.754301
2023-05-13 03:00:00|MTVS|1683946800|384.754519|384.862947|383.912491|383.913139
2023-05-13 04:00:00|MTVS|1683950400|383.913409|384.649848|383.861209|384.649848
2023-05-13 05:00:00|MTVS|1683954000|384.649848|384.864917|384.48366|384.48366
2023-05-13 06:00:00|MTVS|1683957600|384.482282|384.482282|384.2112|384.376707
2023-05-13 07:00:00|MTVS|1683961200|384.376707|384.457065|384.265358|384.302165
2023-05-13 08:00:00|MTVS|1683964800|384.308135|385.819796|384.245584|385.819796
2023-05-13 09:00:00|MTVS|1683968400|385.832184|386.524512|385.832184|386.400962
2023-05-13 10:00:00|MTVS|1683972000|386.400962|387.078169|386.350995|387.078169
2023-05-13 11:00:00|MTVS|1683975600|387.078169|387.476111|386.587963|386.587963
2023-05-13 12:00:00|MTVS|1683979200|386.587963|386.588134|384.684958|384.684958
2023-05-13 13:00:00|MTVS|1683982800|384.684851|384.848154|384.474263|384.540159
2023-05-13 14:00:00|MTVS|1683986400|384.541163|384.621559|383.639708|383.639708
2023-05-13 15:00:00|MTVS|1683990000|383.638085|383.657139|382.04722|382.04722
2023-05-13 16:00:00|MTVS|1683993600|382.047167|382.047167|380.65|380.657147
2023-05-13 17:00:00|MTVS|1683997200|380.656533|381.454489|380.478451|381.454489
2023-05-13 18:00:00|MTVS|1684000800|381.454909|381.554362|381.184517|381.184517
2023-05-13 19:00:00|MTVS|1684004400|381.184517|381.850002|380.688618|381.733824
2023-05-13 20:00:00|MTVS|1684008000|381.733824|382.007464|381.616842|381.739441
2023-05-13 21:00:00|MTVS|1684011600|381.739441|382.182198|381.715245|382.182198
2023-05-13 22:00:00|MTVS|1684015200|382.182223|383.035622|382.182223|382.899443
2023-05-13 23:00:00|MTVS|1684018800|382.899349|382.908591|382.586339|382.637908
2023-05-14 00:00:00|MTVS|1684022400|382.677793|383.07185|382.643429|382.744492
2023-05-14 01:00:00|MTVS|1684026000|382.749747|382.749747|379.990509|380.020631
2023-05-14 02:00:00|MTVS|1684029600|380.020631|380.039213|378.859747|378.859747
2023-05-14 03:00:00|MTVS|1684033200|378.859747|379.230335|378.250031|379.230335
2023-05-14 04:00:00|MTVS|1684036800|379.230335|381.066119|379.230335|381.066119
2023-05-14 05:00:00|MTVS|1684040400|381.066119|381.290021|381.064415|381.270422
2023-05-14 06:00:00|MTVS|1684044000|381.285614|381.623309|381.238511|381.364533
2023-05-14 07:00:00|MTVS|1684047600|381.360854|382.262435|381.343778|382.262251
2023-05-14 08:00:00|MTVS|1684051200|382.262484|382.572209|382.262484|382.552291
2023-05-14 09:00:00|MTVS|1684054800|382.552912|382.974361|382.552912|382.974313
2023-05-14 10:00:00|MTVS|1684058400|382.972049|383.500916|382.972049|383.453641
2023-05-14 11:00:00|MTVS|1684062000|383.453641|383.489712|383.297113|383.298373
2023-05-14 12:00:00|MTVS|1684065600|383.298373|383.75176|383.2717|383.500401
2023-05-14 13:00:00|MTVS|1684069200|383.501073|383.812915|383.369965|383.812915
2023-05-14 14:00:00|MTVS|1684072800|383.81293|386.181625|383.81293|386.181625
2023-05-14 15:00:00|MTVS|1684076400|386.189388|388.171743|386.189388|388.165942
2023-05-14 16:00:00|MTVS|1684080000|388.165051|389.442431|388.164262|389.423252
2023-05-14 17:00:00|MTVS|1684083600|389.425539|389.812734|388.332158|388.332158
2023-05-14 18:00:00|MTVS|1684087200|388.330501|388.330501|387.156531|387.161831
2023-05-14 19:00:00|MTVS|1684090800|387.161835|387.233272|385.842495|385.842495
2023-05-14 20:00:00|MTVS|1684094400|385.842495|385.842495|384.321415|384.321415
2023-05-14 21:00:00|MTVS|1684098000|384.31995|384.31995|383.612595|383.873969
2023-05-14 22:00:00|MTVS|1684101600|383.876834|384.878193|383.874426|384.858699
2023-05-14 23:00:00|MTVS|1684105200|384.858699|385.735961|384.845561|385.735961
2023-05-15 00:00:00|MTVS|1684108800|385.735961|385.918135|385.641055|385.702598
2023-05-15 01:00:00|MTVS|1684112400|385.702598|385.86901|383.129257|383.129257
2023-05-15 02:00:00|MTVS|1684116000|383.125624|386.474756|382.640735|386.474756
2023-05-15 03:00:00|MTVS|1684119600|386.488378|389.412684|386.488378|389.270549
2023-05-15 04:00:00|MTVS|1684123200|389.27055|389.27055|388.702854|388.997496
2023-05-15 05:00:00|MTVS|1684126800|388.997496|389.084932|388.547429|388.547429
2023-05-15 06:00:00|MTVS|1684130400|388.547719|388.575759|388.16596|388.294556
2023-05-15 07:00:00|MTVS|1684134000|388.29448|389.569336|388.243123|389.569336
2023-05-15 08:00:00|MTVS|1684137600|389.569336|391.157134|389.569336|391.157134
2023-05-15 09:00:00|MTVS|1684141200|391.158953|391.95404|391.052835|391.94781
2023-05-15 10:00:00|MTVS|1684144800|391.946103|392.375048|391.946103|392.135311
2023-05-15 11:00:00|MTVS|1684148400|392.135211|392.135241|391.126275|391.126296
2023-05-15 12:00:00|MTVS|1684152000|391.126784|391.200014|390.831721|390.831721
2023-05-15 13:00:00|MTVS|1684155600|390.831721|390.831721|390.264781|390.417826
2023-05-15 14:00:00|MTVS|1684159200|390.417826|391.306142|390.417826|391.294783
2023-05-15 15:00:00|MTVS|1684162800|391.287759|391.763916|390.909144|391.752753
2023-05-15 16:00:00|MTVS|1684166400|391.734921|392.677274|391.619531|392.625999
2023-05-15 17:00:00|MTVS|1684170000|392.626086|393.500609|392.616046|392.959016
2023-05-15 18:00:00|MTVS|1684173600|392.992304|393.98909|392.992304|393.98909
2023-05-15 19:00:00|MTVS|1684177200|393.990562|393.995753|393.240797|393.251561
2023-05-15 20:00:00|MTVS|1684180800|393.25205|393.252924|392.679551|392.67958
2023-05-15 21:00:00|MTVS|1684184400|392.679261|392.679856|391.888023|391.888023
2023-05-15 22:00:00|MTVS|1684188000|391.887969|392.25493|391.853736|392.25493
2023-05-15 23:00:00|MTVS|1684191600|392.255791|393.300408|392.211623|393.105274
2023-05-16 00:00:00|MTVS|1684195200|393.104944|393.116886|390.46481|390.46481
2023-05-16 01:00:00|MTVS|1684198800|390.464235|390.699354|390.254217|390.256368
2023-05-16 02:00:00|MTVS|1684202400|390.256368|390.258275|387.952678|387.952681
2023-05-16 03:00:00|MTVS|1684206000|387.952681|387.952681|386.510331|387.480401
2023-05-16 04:00:00|MTVS|1684209600|387.480401|387.659689|387.346774|387.346774
2023-05-16 05:00:00|MTVS|1684213200|387.346774|389.242963|387.346774|389.242963
2023-05-16 06:00:00|MTVS|1684216800|389.243561|391.457661|389.243501|391.342752
2023-05-16 07:00:00|MTVS|1684220400|391.343192|391.349828|389.921809|389.934495
2023-05-16 08:00:00|MTVS|1684224000|389.934495|392.691044|389.896221|392.691044
2023-05-16 09:00:00|MTVS|1684227600|392.69733|394.22454|392.69733|394.090416
2023-05-16 10:00:00|MTVS|1684231200|394.098992|394.133544|393.305961|393.320565
2023-05-16 11:00:00|MTVS|1684234800|393.320565|393.320565|391.464092|391.464092
2023-05-16 12:00:00|MTVS|1684238400|391.464092|391.743507|391.115521|391.743507
2023-05-16 13:00:00|MTVS|1684242000|391.746142|392.766563|391.746142|392.766563
2023-05-16 14:00:00|MTVS|1684245600|392.766564|393.84842|392.766564|393.694111
2023-05-16 15:00:00|MTVS|1684249200|393.694112|393.694112|392.381741|392.381749
2023-05-16 16:00:00|MTVS|1684252800|392.382262|392.418516|392.162344|392.313824
2023-05-16 17:00:00|MTVS|1684256400|392.313824|393.787893|392.313824|393.787311
2023-05-16 18:00:00|MTVS|1684260000|393.78911|394.139679|393.761915|393.858494
2023-05-16 19:00:00|MTVS|1684263600|393.858381|394.569079|393.855296|394.486544
2023-05-16 20:00:00|MTVS|1684267200|394.486698|394.486698|393.426854|393.426854
2023-05-16 21:00:00|MTVS|1684270800|393.426487|393.520885|392.928121|393.515298
2023-05-16 22:00:00|MTVS|1684274400|393.515298|395.653271|393.515298|395.653271
2023-05-16 23:00:00|MTVS|1684278000|395.653271|396.744552|395.650039|396.326771
2023-05-17 00:00:00|MTVS|1684281600|396.32763|397.26188|396.32763|397.26188
2023-05-17 01:00:00|MTVS|1684285200|397.26415|400.205262|397.26415|400.205262
2023-05-17 02:00:00|MTVS|1684288800|400.241149|408.401565|400.241149|408.401565
2023-05-17 03:00:00|MTVS|1684292400|408.407659|410.87375|408.389151|410.479143
2023-05-17 04:00:00|MTVS|1684296000|410.482284|412.043727|410.478182|412.043727
2023-05-17 05:00:00|MTVS|1684299600|412.044866|412.887447|411.869904|411.869904
2023-05-17 06:00:00|MTVS|1684303200|411.866372|411.899168|410.78258|410.78258
2023-05-17 07:00:00|MTVS|1684306800|410.767124|410.767124|408.42803|408.468566
2023-05-17 08:00:00|MTVS|1684310400|408.476343|409.838861|408.116661|408.116661
2023-05-17 09:00:00|MTVS|1684314000|408.115088|408.115088|404.932114|405.031547
2023-05-17 10:00:00|MTVS|1684317600|405.031319|416.649906|405.016389|416.649888
2023-05-17 11:00:00|MTVS|1684321200|416.649885|418.913931|414.084386|414.086597
2023-05-17 12:00:00|MTVS|1684324800|414.086585|414.086585|410.720258|410.720258
2023-05-17 13:00:00|MTVS|1684328400|410.720097|410.720097|408.818373|409.336097
2023-05-17 14:00:00|MTVS|1684332000|409.336088|409.389688|408.232627|408.232627
2023-05-17 15:00:00|MTVS|1684335600|408.232627|408.232627|404.395145|404.395145
2023-05-17 16:00:00|MTVS|1684339200|404.395129|404.395129|403.395105|403.578973
2023-05-17 17:00:00|MTVS|1684342800|403.578723|403.958765|402.510446|403.872194
2023-05-17 18:00:00|MTVS|1684346400|403.872194|407.264925|403.871975|407.264925
2023-05-17 19:00:00|MTVS|1684350000|407.265284|410.372928|407.265284|410.372928
2023-05-17 20:00:00|MTVS|1684353600|410.374682|414.351947|410.374682|414.348726
2023-05-17 21:00:00|MTVS|1684357200|414.349035|415.472585|414.344065|415.124045
2023-05-17 22:00:00|MTVS|1684360800|415.121125|415.121269|412.433902|412.433902
2023-05-17 23:00:00|MTVS|1684364400|412.433756|412.80207|411.832556|411.832556
2023-05-18 00:00:00|MTVS|1684368000|411.832586|411.917793|411.46858|411.46858
2023-05-18 01:00:00|MTVS|1684371600|411.468463|411.468733|411.09445|411.267825
2023-05-18 02:00:00|MTVS|1684375200|411.265348|411.887138|411.215546|411.555367
2023-05-18 03:00:00|MTVS|1684378800|411.563125|413.61403|411.294188|413.61403
2023-05-18 04:00:00|MTVS|1684382400|413.61403|414.867499|413.61403|414.482915
2023-05-18 05:00:00|MTVS|1684386000|414.478483|414.478483|412.757462|412.757462
2023-05-18 06:00:00|MTVS|1684389600|412.757259|412.757259|411.02584|411.02584
2023-05-18 07:00:00|MTVS|1684393200|411.025542|411.026611|408.175667|408.181755
2023-05-18 08:00:00|MTVS|1684396800|408.181397|409.230683|407.973489|409.207631
2023-05-18 09:00:00|MTVS|1684400400|409.207631|409.98461|409.207349|409.897226
2023-05-18 10:00:00|MTVS|1684404000|409.897226|410.081542|409.86912|409.876552
2023-05-18 11:00:00|MTVS|1684407600|409.876552|410.694755|409.692829|410.647863
2023-05-18 12:00:00|MTVS|1684411200|410.647863|411.089999|410.543299|410.786902
2023-05-18 13:00:00|MTVS|1684414800|410.771687|410.776063|409.534558|409.534558
2023-05-18 14:00:00|MTVS|1684418400|409.534558|409.534558|407.327727|407.327727
2023-05-18 15:00:00|MTVS|1684422000|407.327727|407.327727|406.338726|406.342775
2023-05-18 16:00:00|MTVS|1684425600|406.34433|406.566932|405.014166|405.014166
2023-05-18 17:00:00|MTVS|1684429200|405.010625|405.488913|404.547163|405.488913
2023-05-18 18:00:00|MTVS|1684432800|405.488943|405.792566|400.062736|400.062736
2023-05-18 19:00:00|MTVS|1684436400|400.056958|400.056958|397.402595|398.06924
2023-05-18 20:00:00|MTVS|1684440000|398.069409|401.391617|398.023494|401.391617
2023-05-18 21:00:00|MTVS|1684443600|401.392067|402.067159|400.402389|400.402389
2023-05-18 22:00:00|MTVS|1684447200|400.396693|404.142612|400.34938|404.142612
2023-05-18 23:00:00|MTVS|1684450800|404.14799|407.790692|404.14799|407.790666
2023-05-19 00:00:00|MTVS|1684454400|407.790666|408.088057|406.910517|406.910517
2023-05-19 01:00:00|MTVS|1684458000|406.908244|406.908244|405.138766|405.148608
2023-05-19 02:00:00|MTVS|1684461600|405.148148|405.150371|403.845423|403.845423
2023-05-19 03:00:00|MTVS|1684465200|403.84418|403.84418|402.462266|402.462266
2023-05-19 04:00:00|MTVS|1684468800|402.462266|403.288648|402.455255|403.288337
2023-05-19 05:00:00|MTVS|1684472400|403.291929|403.982343|403.291929|403.680635
2023-05-19 06:00:00|MTVS|1684476000|403.680635|403.96523|403.680635|403.953069
2023-05-19 07:00:00|MTVS|1684479600|403.953069|404.371895|403.817856|404.347622
2023-05-19 08:00:00|MTVS|1684483200|404.35759|404.529318|404.223902|404.524423
2023-05-19 09:00:00|MTVS|1684486800|404.524423|405.860686|403.993188|405.779788
2023-05-19 10:00:00|MTVS|1684490400|405.779788|405.792536|404.622523|404.623698
2023-05-19 11:00:00|MTVS|1684494000|404.623698|404.657293|404.024767|404.024767
2023-05-19 12:00:00|MTVS|1684497600|404.024767|404.024767|403.579591|403.670076
2023-05-19 13:00:00|MTVS|1684501200|403.670076|405.417199|403.660169|405.417199
2023-05-19 14:00:00|MTVS|1684504800|405.417199|405.649869|405.042039|405.042039
2023-05-19 15:00:00|MTVS|1684508400|405.042039|405.042039|403.48155|403.484671
2023-05-19 16:00:00|MTVS|1684512000|403.484671|405.120788|403.393914|405.120788
2023-05-19 17:00:00|MTVS|1684515600|405.121436|406.191339|405.121436|405.762008
2023-05-19 18:00:00|MTVS|1684519200|405.76192|405.963593|405.06417|405.963593
2023-05-19 19:00:00|MTVS|1684522800|405.965396|407.321176|405.965396|406.648269
2023-05-19 20:00:00|MTVS|1684526400|406.637176|406.637176|403.918913|403.918913
2023-05-19 21:00:00|MTVS|1684530000|403.913269|404.193708|403.720237|404.158979
2023-05-19 22:00:00|MTVS|1684533600|404.158979|404.188968|403.671923|403.684731
2023-05-19 23:00:00|MTVS|1684537200|403.684731|404.440852|403.684731|404.424958
2023-05-20 00:00:00|MTVS|1684540800|404.40753|404.782117|404.405717|404.707801
2023-05-20 01:00:00|MTVS|1684544400|404.698985|404.698985|401.510873|401.511245
2023-05-20 02:00:00|MTVS|1684548000|401.508531|401.508531|400.745725|401.300454
2023-05-20 03:00:00|MTVS|1684551600|401.302667|401.984798|401.302667|401.790889
2023-05-20 04:00:00|MTVS|1684555200|401.790889|401.865154|401.465181|401.864859
2023-05-20 05:00:00|MTVS|1684558800|401.864859|402.687327|401.8638|402.02425
2023-05-20 06:00:00|MTVS|1684562400|402.02598|402.067794|401.61632|401.617146
2023-05-20 07:00:00|MTVS|1684566000|401.616782|401.616782|401.031102|401.031102
2023-05-20 08:00:00|MTVS|1684569600|401.031102|401.031103|400.517337|400.816758
2023-05-20 09:00:00|MTVS|1684573200|400.816783|400.888794|400.546184|400.888794
2023-05-20 10:00:00|MTVS|1684576800|400.888999|401.514354|400.887991|401.506646
2023-05-20 11:00:00|MTVS|1684580400|401.506646|402.721011|401.488366|402.718823
2023-05-20 12:00:00|MTVS|1684584000|402.718823|402.722915|402.124358|402.125685
2023-05-20 13:00:00|MTVS|1684587600|402.125685|402.656419|402.076861|402.656419
2023-05-20 14:00:00|MTVS|1684591200|402.656419|402.802605|402.382721|402.3835
2023-05-20 15:00:00|MTVS|1684594800|402.3835|402.733741|402.377229|402.733741
2023-05-20 16:00:00|MTVS|1684598400|402.733741|404.112913|402.733741|404.112913
2023-05-20 17:00:00|MTVS|1684602000|404.112913|404.208601|403.932658|403.959946
2023-05-20 18:00:00|MTVS|1684605600|403.959946|404.404771|403.515853|404.404771
2023-05-20 19:00:00|MTVS|1684609200|404.404771|405.125807|404.404771|404.931971
2023-05-20 20:00:00|MTVS|1684612800|404.931971|404.931971|403.233611|403.304336
2023-05-20 21:00:00|MTVS|1684616400|403.304493|404.596437|403.304493|404.576814
2023-05-20 22:00:00|MTVS|1684620000|404.576934|404.587974|403.126902|403.1724
2023-05-20 23:00:00|MTVS|1684623600|403.173449|404.221738|403.173449|404.221738
2023-05-21 00:00:00|MTVS|1684627200|404.225871|404.355104|404.212269|404.350009
2023-05-21 01:00:00|MTVS|1684630800|404.350009|404.471145|403.605394|403.7497
2023-05-21 02:00:00|MTVS|1684634400|403.751233|404.611236|403.751233|404.378656
2023-05-21 03:00:00|MTVS|1684638000|404.373979|404.373979|402.660437|402.665802
2023-05-21 04:00:00|MTVS|1684641600|402.665802|402.773249|402.621614|402.686995
2023-05-21 05:00:00|MTVS|1684645200|402.686995|402.798895|402.317398|402.798895
2023-05-21 06:00:00|MTVS|1684648800|402.798895|402.873006|402.634206|402.740641
2023-05-21 07:00:00|MTVS|1684652400|402.740641|402.910494|402.057828|402.057828
2023-05-21 08:00:00|MTVS|1684656000|402.057828|402.256158|401.934927|402.220064
2023-05-21 09:00:00|MTVS|1684659600|402.220152|402.344579|402.099188|402.338092
2023-05-21 10:00:00|MTVS|1684663200|402.338117|402.628397|402.172283|402.628397
2023-05-21 11:00:00|MTVS|1684666800|402.628397|402.885214|402.228286|402.228286
2023-05-21 12:00:00|MTVS|1684670400|402.228286|402.228286|399.941745|400.136468
2023-05-21 13:00:00|MTVS|1684674000|400.136468|401.621019|400.136468|401.57351
2023-05-21 14:00:00|MTVS|1684677600|401.573726|402.018471|401.330308|401.846536
2023-05-21 15:00:00|MTVS|1684681200|401.846532|403.092916|401.846532|403.008025
2023-05-21 16:00:00|MTVS|1684684800|403.008025|403.025215|398.986415|398.992601
2023-05-21 17:00:00|MTVS|1684688400|398.993048|398.996281|397.912605|397.927485
2023-05-21 18:00:00|MTVS|1684692000|397.905862|398.537771|397.7857|398.537771
2023-05-21 19:00:00|MTVS|1684695600|398.540172|398.994575|398.259445|398.994575
2023-05-21 20:00:00|MTVS|1684699200|398.994577|400.040294|398.994577|399.96229
2023-05-21 21:00:00|MTVS|1684702800|399.962308|400.374423|399.725974|400.256366
2023-05-21 22:00:00|MTVS|1684706400|400.255413|400.332491|398.014739|398.075407
2023-05-21 23:00:00|MTVS|1684710000|398.072792|398.624432|398.051774|398.536509
2023-05-22 00:00:00|MTVS|1684713600|398.53652|398.892307|398.534312|398.698389
2023-05-22 01:00:00|MTVS|1684717200|398.698377|399.074257|394.3451|394.3451
2023-05-22 02:00:00|MTVS|1684720800|394.3451|394.3451|392.677233|392.736307
2023-05-22 03:00:00|MTVS|1684724400|392.736307|393.635913|392.721375|393.635913
2023-05-22 04:00:00|MTVS|1684728000|393.636193|396.049217|393.636193|396.047526
2023-05-22 05:00:00|MTVS|1684731600|396.047354|396.058892|395.388705|395.478561
2023-05-22 06:00:00|MTVS|1684735200|395.478561|395.538695|395.24564|395.302016
2023-05-22 07:00:00|MTVS|1684738800|395.302016|396.16764|395.270399|396.09951
2023-05-22 08:00:00|MTVS|1684742400|396.09951|396.238911|395.416092|395.423493
2023-05-22 09:00:00|MTVS|1684746000|395.423493|396.936254|395.365387|396.936159
2023-05-22 10:00:00|MTVS|1684749600|396.936159|397.441675|396.904156|397.441056
2023-05-22 11:00:00|MTVS|1684753200|397.446401|398.192572|397.333158|398.192572
2023-05-22 12:00:00|MTVS|1684756800|398.192095|398.782901|398.126183|398.576269
2023-05-22 13:00:00|MTVS|1684760400|398.576269|398.920871|398.076812|398.079498
2023-05-22 14:00:00|MTVS|1684764000|398.079381|398.079381|397.150253|397.62162
2023-05-22 15:00:00|MTVS|1684767600|397.622338|398.3079|397.596125|397.901265
2023-05-22 16:00:00|MTVS|1684771200|397.904431|398.256804|397.311267|397.311267
2023-05-22 17:00:00|MTVS|1684774800|397.310971|397.310971|396.674459|396.674903
2023-05-22 18:00:00|MTVS|1684778400|396.67703|396.708933|396.294383|396.491302
2023-05-22 19:00:00|MTVS|1684782000|396.494818|397.937727|396.494744|397.937727
2023-05-22 20:00:00|MTVS|1684785600|397.937724|398.148197|397.639354|397.639354
2023-05-22 21:00:00|MTVS|1684789200|397.639132|397.639132|397.257241|397.335176
2023-05-22 22:00:00|MTVS|1684792800|397.334639|398.316165|397.326442|398.316165
2023-05-22 23:00:00|MTVS|1684796400|398.318623|398.488282|397.954471|397.955779
2023-05-23 00:00:00|MTVS|1684800000|397.955417|397.955417|396.981646|396.981646
2023-05-23 01:00:00|MTVS|1684803600|396.981626|396.981626|396.385655|396.386024
2023-05-23 02:00:00|MTVS|1684807200|396.379362|397.726448|395.832331|397.726448
2023-05-23 03:00:00|MTVS|1684810800|397.727841|399.553154|397.727841|399.553154
2023-05-23 04:00:00|MTVS|1684814400|399.558992|403.496736|399.558992|403.496736
2023-05-23 05:00:00|MTVS|1684818000|403.502444|405.229011|403.502444|404.154235
2023-05-23 06:00:00|MTVS|1684821600|404.154235|404.154235|402.55844|402.561384
2023-05-23 07:00:00|MTVS|1684825200|402.561242|402.644295|401.975079|401.975079
2023-05-23 08:00:00|MTVS|1684828800|401.975062|401.975062|400.160172|400.21792
2023-05-23 09:00:00|MTVS|1684832400|400.21792|400.591096|400.054904|400.591096
2023-05-23 10:00:00|MTVS|1684836000|400.591129|400.968983|400.587192|400.966376
2023-05-23 11:00:00|MTVS|1684839600|400.966084|401.222817|400.649208|400.728158
2023-05-23 12:00:00|MTVS|1684843200|400.730146|400.876447|400.431959|400.491486
2023-05-23 13:00:00|MTVS|1684846800|400.491494|400.814337|400.440903|400.671608
2023-05-23 14:00:00|MTVS|1684850400|400.671601|400.697497|399.981613|399.981613
2023-05-23 15:00:00|MTVS|1684854000|399.980977|400.154618|399.664823|400.153774
2023-05-23 16:00:00|MTVS|1684857600|400.156001|400.235529|400.151367|400.235529
2023-05-23 17:00:00|MTVS|1684861200|400.235529|400.6128|400.235529|400.403284
2023-05-23 18:00:00|MTVS|1684864800|400.403478|400.437876|400.12143|400.123407
2023-05-23 19:00:00|MTVS|1684868400|400.124101|400.124484|399.007358|399.045124
2023-05-23 20:00:00|MTVS|1684872000|399.045074|399.045074|398.313512|398.359467
2023-05-23 21:00:00|MTVS|1684875600|398.359547|399.425154|398.357868|399.425074
2023-05-23 22:00:00|MTVS|1684879200|399.425077|400.278394|399.425077|399.999526
2023-05-23 23:00:00|MTVS|1684882800|399.999441|400.013859|399.052525|399.052525
2023-05-24 00:00:00|MTVS|1684886400|399.052525|399.886936|399.031504|399.884949
2023-05-24 01:00:00|MTVS|1684890000|399.88437|399.900511|398.094995|398.094995
2023-05-24 02:00:00|MTVS|1684893600|398.093596|398.093596|396.173757|396.173757
2023-05-24 03:00:00|MTVS|1684897200|396.173757|396.391699|395.980493|396.321993
2023-05-24 04:00:00|MTVS|1684900800|396.322354|396.573231|391.387955|391.387955
2023-05-24 05:00:00|MTVS|1684904400|391.385951|391.385951|389.40102|390.219968
2023-05-24 06:00:00|MTVS|1684908000|390.221393|392.736748|390.216633|392.736748
2023-05-24 07:00:00|MTVS|1684911600|392.736774|392.86597|391.773398|391.773398
2023-05-24 08:00:00|MTVS|1684915200|391.773363|391.773363|391.292696|391.480675
2023-05-24 09:00:00|MTVS|1684918800|391.481199|391.534134|390.234979|390.272285
2023-05-24 10:00:00|MTVS|1684922400|390.272514|390.897778|390.272514|390.886064
2023-05-24 11:00:00|MTVS|1684926000|390.886417|391.122731|390.792274|390.798501
2023-05-24 12:00:00|MTVS|1684929600|390.798501|390.800368|389.263512|389.315489
2023-05-24 13:00:00|MTVS|1684933200|389.315489|390.379154|389.265449|390.379154
2023-05-24 14:00:00|MTVS|1684936800|390.379154|390.380904|383.71163|383.717311
2023-05-24 15:00:00|MTVS|1684940400|383.718646|383.728259|381.521964|382.108059
2023-05-24 16:00:00|MTVS|1684944000|382.10079|382.10079|381.21733|381.239595
2023-05-24 17:00:00|MTVS|1684947600|381.239335|381.74534|380.322914|380.322914
2023-05-24 18:00:00|MTVS|1684951200|380.31223|381.505933|379.85616|381.505933
2023-05-24 19:00:00|MTVS|1684954800|381.554863|382.340103|381.554863|382.041038
2023-05-24 20:00:00|MTVS|1684958400|382.041038|383.546772|381.835831|383.546772
2023-05-24 21:00:00|MTVS|1684962000|383.54863|386.336282|383.545064|386.214366
2023-05-24 22:00:00|MTVS|1684965600|386.240478|386.513364|384.615522|384.615522
2023-05-24 23:00:00|MTVS|1684969200|384.615522|384.615522|383.526751|383.526751
2023-05-25 00:00:00|MTVS|1684972800|383.526751|383.526751|382.831888|383.068763
2023-05-25 01:00:00|MTVS|1684976400|383.067467|383.0861|381.01095|381.01095
2023-05-25 02:00:00|MTVS|1684980000|381.006882|381.006882|375.179198|375.179198
2023-05-25 03:00:00|MTVS|1684983600|375.179145|376.436167|374.056306|375.902705
2023-05-25 04:00:00|MTVS|1684987200|375.902705|384.751612|375.887494|384.751612
2023-05-25 05:00:00|MTVS|1684990800|384.752166|387.903504|384.724744|387.770233
2023-05-25 06:00:00|MTVS|1684994400|387.770622|389.314087|387.770622|388.935819
2023-05-25 07:00:00|MTVS|1684998000|388.935794|388.935794|386.205467|386.205467
2023-05-25 08:00:00|MTVS|1685001600|386.205|386.205|383.875894|383.878493
2023-05-25 09:00:00|MTVS|1685005200|383.878053|383.893108|383.190207|383.371592
2023-05-25 10:00:00|MTVS|1685008800|383.370134|383.65941|383.184139|383.492783
2023-05-25 11:00:00|MTVS|1685012400|383.492112|383.524576|383.237217|383.501629
2023-05-25 12:00:00|MTVS|1685016000|383.501632|384.169891|383.493877|384.169662
2023-05-25 13:00:00|MTVS|1685019600|384.17226|387.18083|384.17226|387.17539
2023-05-25 14:00:00|MTVS|1685023200|387.178315|387.740497|385.544951|385.544951
2023-05-25 15:00:00|MTVS|1685026800|385.54479|385.54479|384.510217|385.281819
2023-05-25 16:00:00|MTVS|1685030400|385.28231|385.982435|384.843674|384.84926
2023-05-25 17:00:00|MTVS|1685034000|384.84926|384.84926|383.301756|383.848442
2023-05-25 18:00:00|MTVS|1685037600|383.848442|385.242372|383.848442|385.242372
2023-05-25 19:00:00|MTVS|1685041200|385.245589|386.263202|385.245589|386.229553
2023-05-25 20:00:00|MTVS|1685044800|386.22619|387.812043|386.185197|387.812043
2023-05-25 21:00:00|MTVS|1685048400|387.812043|387.877917|387.329334|387.686619
2023-05-25 22:00:00|MTVS|1685052000|387.686619|387.698149|386.604548|386.604548
2023-05-25 23:00:00|MTVS|1685055600|386.604453|386.604453|386.017115|386.017115
2023-05-26 00:00:00|MTVS|1685059200|386.015215|386.44103|385.962588|386.44103
2023-05-26 01:00:00|MTVS|1685062800|386.441089|386.464948|384.201627|384.201627
2023-05-26 02:00:00|MTVS|1685066400|384.201627|384.201627|383.854989|383.946748
2023-05-26 03:00:00|MTVS|1685070000|383.946748|383.94793|382.972445|383.085428
2023-05-26 04:00:00|MTVS|1685073600|383.085428|384.231555|383.085428|383.988997
2023-05-26 05:00:00|MTVS|1685077200|383.988997|384.064896|383.527511|383.527976
2023-05-26 06:00:00|MTVS|1685080800|383.527976|383.540755|380.275356|380.275356
2023-05-26 07:00:00|MTVS|1685084400|380.275356|380.649379|380.085824|380.649379
2023-05-26 08:00:00|MTVS|1685088000|380.649379|382.484123|380.649379|382.476624
2023-05-26 09:00:00|MTVS|1685091600|382.476876|383.446612|382.475943|383.444838
2023-05-26 10:00:00|MTVS|1685095200|383.444691|383.447676|382.792759|382.792759
2023-05-26 11:00:00|MTVS|1685098800|382.792759|382.991029|382.707734|382.982243
2023-05-26 12:00:00|MTVS|1685102400|382.982242|383.049815|382.542442|382.543102
2023-05-26 13:00:00|MTVS|1685106000|382.542367|382.542448|382.064222|382.087412
2023-05-26 14:00:00|MTVS|1685109600|382.087412|384.19236|382.073704|384.190136
2023-05-26 15:00:00|MTVS|1685113200|384.190136|386.969274|384.190136|386.969274
2023-05-26 16:00:00|MTVS|1685116800|386.97633|387.411317|386.97633|387.216734
2023-05-26 17:00:00|MTVS|1685120400|387.215903|387.413524|386.801769|386.801971
2023-05-26 18:00:00|MTVS|1685124000|386.801971|386.824007|385.212745|385.213015
2023-05-26 19:00:00|MTVS|1685127600|385.213015|386.104875|384.375496|386.104875
2023-05-26 20:00:00|MTVS|1685131200|386.104875|387.298195|386.104875|387.293242
2023-05-26 21:00:00|MTVS|1685134800|387.293717|388.42883|387.293666|388.42883
2023-05-26 22:00:00|MTVS|1685138400|388.42883|388.838957|387.660677|387.660677
2023-05-26 23:00:00|MTVS|1685142000|387.660677|387.660677|387.346314|387.450336
2023-05-27 00:00:00|MTVS|1685145600|387.449216|387.449216|386.431648|386.471531
2023-05-27 01:00:00|MTVS|1685149200|386.47177|386.47177|384.939969|384.939969
2023-05-27 02:00:00|MTVS|1685152800|384.938339|385.064577|384.668212|385.064577
2023-05-27 03:00:00|MTVS|1685156400|385.068167|385.566449|385.068167|385.566326
2023-05-27 04:00:00|MTVS|1685160000|385.566165|387.01818|385.566165|387.01818
2023-05-27 05:00:00|MTVS|1685163600|387.017846|387.200273|386.927015|387.19618
2023-05-27 06:00:00|MTVS|1685167200|387.196698|388.266479|387.192315|387.94395
2023-05-27 07:00:00|MTVS|1685170800|387.942828|387.942828|387.035925|387.043704
2023-05-27 08:00:00|MTVS|1685174400|387.046029|387.060504|386.314377|386.31442
2023-05-27 09:00:00|MTVS|1685178000|386.31442|386.31442|385.918363|385.918363
2023-05-27 10:00:00|MTVS|1685181600|385.918363|386.587935|385.902542|386.587935
2023-05-27 11:00:00|MTVS|1685185200|386.58796|387.030137|386.58796|386.652212
2023-05-27 12:00:00|MTVS|1685188800|386.652213|386.652213|386.304113|386.304113
2023-05-27 13:00:00|MTVS|1685192400|386.304032|387.019925|386.229667|387.019925
2023-05-27 14:00:00|MTVS|1685196000|387.024461|387.559674|385.848846|385.848846
2023-05-27 15:00:00|MTVS|1685199600|385.84575|386.014426|385.176587|386.014426
2023-05-27 16:00:00|MTVS|1685203200|386.014426|386.884716|386.014426|386.739173
2023-05-27 17:00:00|MTVS|1685206800|386.739163|386.786969|385.698667|385.708673
2023-05-27 18:00:00|MTVS|1685210400|385.708658|386.21891|385.550204|386.218244
2023-05-27 19:00:00|MTVS|1685214000|386.218244|387.034353|386.218244|387.003853
2023-05-27 20:00:00|MTVS|1685217600|387.003853|387.455032|386.92587|387.455032
2023-05-27 21:00:00|MTVS|1685221200|387.459483|388.278467|387.459483|388.278467
2023-05-27 22:00:00|MTVS|1685224800|388.278625|389.277263|388.278625|389.277263
2023-05-27 23:00:00|MTVS|1685228400|389.280877|391.56325|389.280877|391.555385
2023-05-28 00:00:00|MTVS|1685232000|391.554501|392.664323|391.524145|392.657015
2023-05-28 01:00:00|MTVS|1685235600|392.657015|392.807521|392.073976|392.807521
2023-05-28 02:00:00|MTVS|1685239200|392.807755|394.844847|392.807755|394.844847
2023-05-28 03:00:00|MTVS|1685242800|394.844806|394.87191|393.789228|393.7919
2023-05-28 04:00:00|MTVS|1685246400|393.7919|394.148881|393.638068|394.148881
2023-05-28 05:00:00|MTVS|1685250000|394.145171|394.883363|394.143698|394.432095
2023-05-28 06:00:00|MTVS|1685253600|394.439349|394.439349|393.706168|393.712354
2023-05-28 07:00:00|MTVS|1685257200|393.712354|394.326884|393.712354|394.285662
2023-05-28 08:00:00|MTVS|1685260800|394.283951|394.541474|394.263234|394.5405
2023-05-28 09:00:00|MTVS|1685264400|394.540894|394.546513|393.133485|393.133485
2023-05-28 10:00:00|MTVS|1685268000|393.132832|393.132832|392.455127|392.461043
2023-05-28 11:00:00|MTVS|1685271600|392.461043|400.767549|392.307999|400.739894
2023-05-28 12:00:00|MTVS|1685275200|400.739899|401.808892|400.106973|400.106973
2023-05-28 13:00:00|MTVS|1685278800|400.10692|400.10692|398.020087|398.020087
2023-05-28 14:00:00|MTVS|1685282400|398.018754|398.065671|397.123285|397.396282
2023-05-28 15:00:00|MTVS|1685286000|397.38932|397.867195|397.295071|397.777068
2023-05-28 16:00:00|MTVS|1685289600|397.768902|398.445678|397.681673|398.445678
2023-05-28 17:00:00|MTVS|1685293200|398.447216|399.926095|398.447216|399.71147
2023-05-28 18:00:00|MTVS|1685296800|399.71147|400.580582|399.71147|400.559332
2023-05-28 19:00:00|MTVS|1685300400|400.559013|401.317379|400.506714|401.317379
2023-05-28 20:00:00|MTVS|1685304000|401.317418|401.716844|400.418022|400.418022
2023-05-28 21:00:00|MTVS|1685307600|400.415163|400.415163|399.448016|399.919214
2023-05-28 22:00:00|MTVS|1685311200|399.919224|400.19761|399.830221|400.166163
2023-05-28 23:00:00|MTVS|1685314800|400.166163|405.944789|400.166163|405.944525
2023-05-29 00:00:00|MTVS|1685318400|405.955761|406.557605|404.606284|404.606284
2023-05-29 01:00:00|MTVS|1685322000|404.602071|405.332498|404.134771|405.324485
2023-05-29 02:00:00|MTVS|1685325600|405.307312|405.312139|404.717057|404.735166
2023-05-29 03:00:00|MTVS|1685329200|404.739033|404.847471|402.992634|402.992634
2023-05-29 04:00:00|MTVS|1685332800|402.992867|402.992867|401.209927|401.209927
2023-05-29 05:00:00|MTVS|1685336400|401.207968|401.207968|398.977331|398.977331
2023-05-29 06:00:00|MTVS|1685340000|398.975791|399.564927|397.687938|399.564927
2023-05-29 07:00:00|MTVS|1685343600|399.569746|400.278635|399.569746|400.278635
2023-05-29 08:00:00|MTVS|1685347200|400.278588|400.421423|399.758101|399.773544
2023-05-29 09:00:00|MTVS|1685350800|399.774609|400.319556|399.619402|400.308924
2023-05-29 10:00:00|MTVS|1685354400|400.310093|400.317144|399.679583|400.027236
2023-05-29 11:00:00|MTVS|1685358000|400.027236|400.062381|399.048525|399.048525
2023-05-29 12:00:00|MTVS|1685361600|399.048525|399.568521|398.703755|399.568521
2023-05-29 13:00:00|MTVS|1685365200|399.568521|400.332782|399.568521|399.832629
2023-05-29 14:00:00|MTVS|1685368800|399.832556|400.042834|399.701751|399.901722
2023-05-29 15:00:00|MTVS|1685372400|399.901722|399.901722|398.136118|398.143289
2023-05-29 16:00:00|MTVS|1685376000|398.143289|398.143289|396.274493|396.274493
2023-05-29 17:00:00|MTVS|1685379600|396.271474|396.271474|394.281523|394.281523
2023-05-29 18:00:00|MTVS|1685383200|394.279207|395.005428|393.931421|395.005428
2023-05-29 19:00:00|MTVS|1685386800|395.008048|397.01365|395.008048|397.01365
2023-05-29 20:00:00|MTVS|1685390400|397.01365|397.988921|397.010707|397.6661
2023-05-29 21:00:00|MTVS|1685394000|397.6661|397.6661|396.640096|396.866119
2023-05-29 22:00:00|MTVS|1685397600|396.865317|397.198039|396.835277|397.069567
2023-05-29 23:00:00|MTVS|1685401200|397.069067|397.078941|395.633998|395.678316
2023-05-30 00:00:00|MTVS|1685404800|395.67941|397.594775|395.67941|397.579789
2023-05-30 01:00:00|MTVS|1685408400|397.582398|397.601496|395.455913|395.477537
2023-05-30 02:00:00|MTVS|1685412000|395.477537|396.556562|395.410241|396.556562
2023-05-30 03:00:00|MTVS|1685415600|396.556562|397.150513|396.556562|397.148004
2023-05-30 04:00:00|MTVS|1685419200|397.148004|398.336963|397.148004|398.336963
2023-05-30 05:00:00|MTVS|1685422800|398.332759|398.401601|396.802207|396.80308
2023-05-30 06:00:00|MTVS|1685426400|396.801226|396.801226|395.726357|395.726357
2023-05-30 07:00:00|MTVS|1685430000|395.725799|397.121986|395.719953|397.111494
2023-05-30 08:00:00|MTVS|1685433600|397.109637|397.56656|396.55363|396.55363
2023-05-30 09:00:00|MTVS|1685437200|396.5528|396.5528|395.622817|395.965536
2023-05-30 10:00:00|MTVS|1685440800|396.111683|398.513006|396.111683|398.513006
2023-05-30 11:00:00|MTVS|1685444400|398.513006|399.627417|398.513006|399.593103
2023-05-30 12:00:00|MTVS|1685448000|399.593103|399.70416|399.318056|399.344204
2023-05-30 13:00:00|MTVS|1685451600|399.344425|399.422797|398.1401|398.1401
2023-05-30 14:00:00|MTVS|1685455200|398.136556|398.281466|397.783691|397.83126
2023-05-30 15:00:00|MTVS|1685458800|397.83126|397.83126|395.317363|395.317363
2023-05-30 16:00:00|MTVS|1685462400|395.317363|395.400388|394.220672|394.341763
2023-05-30 17:00:00|MTVS|1685466000|394.341823|394.883379|394.166066|394.870069
2023-05-30 18:00:00|MTVS|1685469600|394.873935|395.461527|394.708028|394.716164
2023-05-30 19:00:00|MTVS|1685473200|394.712074|395.638621|394.634636|395.638621
2023-05-30 20:00:00|MTVS|1685476800|395.638621|397.206245|395.638621|397.201348
2023-05-30 21:00:00|MTVS|1685480400|397.201348|397.834304|397.182585|397.660596
2023-05-30 22:00:00|MTVS|1685484000|397.660596|398.105102|397.4071|397.77323
2023-05-30 23:00:00|MTVS|1685487600|397.773229|397.78857|396.908714|396.953092
2023-05-31 00:00:00|MTVS|1685491200|396.952967|397.298557|396.92644|396.934366
2023-05-31 01:00:00|MTVS|1685494800|396.933354|396.933354|396.402816|396.889113
2023-05-31 02:00:00|MTVS|1685498400|396.899211|398.748953|396.899211|398.747622
2023-05-31 03:00:00|MTVS|1685502000|398.740774|398.742769|395.257663|395.257663
2023-05-31 04:00:00|MTVS|1685505600|395.257663|396.427414|395.025849|396.403611
2023-05-31 05:00:00|MTVS|1685509200|396.403611|396.972003|391.226847|391.226847
2023-05-31 06:00:00|MTVS|1685512800|391.226847|391.226847|387.580533|387.580533
2023-05-31 07:00:00|MTVS|1685516400|387.580456|387.580456|385.795677|385.95244
2023-05-31 08:00:00|MTVS|1685520000|385.95249|386.852501|385.95249|386.807343
2023-05-31 09:00:00|MTVS|1685523600|386.807343|386.842831|385.856421|385.856421
2023-05-31 10:00:00|MTVS|1685527200|385.856421|385.856421|385.486287|385.832389
2023-05-31 11:00:00|MTVS|1685530800|385.832389|386.374608|385.039726|385.039726
2023-05-31 12:00:00|MTVS|1685534400|385.039726|385.039726|383.991501|383.998993
2023-05-31 13:00:00|MTVS|1685538000|383.998993|384.000194|383.552805|383.795715
2023-05-31 14:00:00|MTVS|1685541600|383.795715|385.500404|383.77791|385.500404
2023-05-31 15:00:00|MTVS|1685545200|385.500447|385.75856|383.104344|383.173068
2023-05-31 16:00:00|MTVS|1685548800|383.172996|384.145606|383.121594|383.619851
2023-05-31 17:00:00|MTVS|1685552400|383.619851|383.619851|382.167095|382.169056
2023-05-31 18:00:00|MTVS|1685556000|382.169356|383.925505|382.121208|383.925505
2023-05-31 19:00:00|MTVS|1685559600|383.929747|385.180524|383.929747|385.173548
2023-05-31 20:00:00|MTVS|1685563200|385.173548|385.174651|384.884487|385.123688
2023-05-31 21:00:00|MTVS|1685566800|385.124966|385.441334|385.045567|385.045567
2023-05-31 22:00:00|MTVS|1685570400|385.042628|385.042628|383.274049|383.293167
2023-05-31 23:00:00|MTVS|1685574000|383.293167|383.863686|383.116254|383.863686
2023-06-01 00:00:00|MTVS|1685577600|383.866808|385.133019|383.866808|385.121954
2023-06-01 01:00:00|MTVS|1685581200|385.121407|385.846587|384.986171|385.623438
2023-06-01 02:00:00|MTVS|1685584800|385.62477|385.900763|385.103032|385.900763
2023-06-01 03:00:00|MTVS|1685588400|385.918581|386.033447|381.605029|381.605029
2023-06-01 04:00:00|MTVS|1685592000|381.605029|381.605029|380.793691|381.280488
2023-06-01 05:00:00|MTVS|1685595600|381.280488|383.476591|381.280488|383.229554
2023-06-01 06:00:00|MTVS|1685599200|383.228097|383.228097|382.974466|383.031702
2023-06-01 07:00:00|MTVS|1685602800|383.031131|383.587714|383.031131|383.275557
2023-06-01 08:00:00|MTVS|1685606400|383.275406|383.275406|382.77006|382.866024
2023-06-01 09:00:00|MTVS|1685610000|382.866024|383.569948|382.833777|383.569948
2023-06-01 10:00:00|MTVS|1685613600|383.569948|387.030798|383.569948|387.030798
2023-06-01 11:00:00|MTVS|1685617200|387.030798|389.802397|387.030798|389.778264
2023-06-01 12:00:00|MTVS|1685620800|389.778264|390.774426|389.263325|389.263325
2023-06-01 13:00:00|MTVS|1685624400|389.263325|389.266036|388.560097|389.223637
2023-06-01 14:00:00|MTVS|1685628000|389.223697|390.342339|388.944756|390.339339
2023-06-01 15:00:00|MTVS|1685631600|390.33905|390.388645|389.758471|389.773642
2023-06-01 16:00:00|MTVS|1685635200|389.773344|390.795406|389.681862|390.795406
2023-06-01 17:00:00|MTVS|1685638800|390.795406|391.805355|390.230497|391.796586
2023-06-01 18:00:00|MTVS|1685642400|391.795796|393.189197|391.795796|392.45992
2023-06-01 19:00:00|MTVS|1685646000|392.461542|393.837092|392.444351|393.8361
2023-06-01 20:00:00|MTVS|1685649600|393.836686|393.923688|391.138382|391.138382
2023-06-01 21:00:00|MTVS|1685653200|391.136177|391.810049|390.568553|391.784344
2023-06-01 22:00:00|MTVS|1685656800|391.784344|392.536695|391.781903|392.429944
2023-06-01 23:00:00|MTVS|1685660400|392.429931|392.437949|390.64535|390.707433
2023-06-02 00:00:00|MTVS|1685664000|390.70737|390.751497|389.043204|389.050104
2023-06-02 01:00:00|MTVS|1685667600|389.050132|389.050132|386.624401|386.624401
2023-06-02 02:00:00|MTVS|1685671200|386.624317|388.801252|386.042233|388.798841
2023-06-02 03:00:00|MTVS|1685674800|388.798152|391.054323|388.798102|391.054256
2023-06-02 04:00:00|MTVS|1685678400|391.055687|391.469539|390.793894|390.795366
2023-06-02 05:00:00|MTVS|1685682000|390.794402|392.465478|390.674714|392.45491
2023-06-02 06:00:00|MTVS|1685685600|392.49658|394.073815|392.496419|394.073313
2023-06-02 07:00:00|MTVS|1685689200|394.073361|394.510161|394.073361|394.357217
2023-06-02 08:00:00|MTVS|1685692800|394.356372|394.356372|393.964389|394.07422
2023-06-02 09:00:00|MTVS|1685696400|394.073655|394.597368|394.073543|394.597367
2023-06-02 10:00:00|MTVS|1685700000|394.597367|394.962901|394.597367|394.616206
2023-06-02 11:00:00|MTVS|1685703600|394.616206|394.616926|393.978001|394.044388
2023-06-02 12:00:00|MTVS|1685707200|394.044388|394.6755|394.014174|394.6755
2023-06-02 13:00:00|MTVS|1685710800|394.6755|394.936857|393.852516|393.924554
2023-06-02 14:00:00|MTVS|1685714400|393.830963|393.959327|393.487928|393.487928
2023-06-02 15:00:00|MTVS|1685718000|393.484456|393.484456|392.18287|392.379492
2023-06-02 16:00:00|MTVS|1685721600|392.381976|393.82161|392.381976|393.82161
2023-06-02 17:00:00|MTVS|1685725200|393.823069|395.737143|393.823069|395.698511
2023-06-02 18:00:00|MTVS|1685728800|395.7008|395.813751|395.538399|395.771123
2023-06-02 19:00:00|MTVS|1685732400|395.780119|396.189552|395.496248|396.18781
2023-06-02 20:00:00|MTVS|1685736000|396.18781|398.429571|396.18781|398.429571
2023-06-02 21:00:00|MTVS|1685739600|398.432772|399.120773|398.432772|398.508765
2023-06-02 22:00:00|MTVS|1685743200|398.503678|398.503678|397.098354|397.71264
2023-06-02 23:00:00|MTVS|1685746800|397.715646|399.040361|397.715646|398.836287
2023-06-03 00:00:00|MTVS|1685750400|398.836476|398.878619|398.710664|398.861939
2023-06-03 01:00:00|MTVS|1685754000|398.863083|398.923005|397.583244|397.583244
2023-06-03 02:00:00|MTVS|1685757600|397.563474|397.563474|396.481225|396.511206
2023-06-03 03:00:00|MTVS|1685761200|396.511206|396.863377|396.172544|396.863377
2023-06-03 04:00:00|MTVS|1685764800|396.859766|396.903025|396.463421|396.464423
2023-06-03 05:00:00|MTVS|1685768400|396.463088|396.621862|396.424509|396.621862
2023-06-03 06:00:00|MTVS|1685772000|396.621862|397.590852|396.621862|397.24459
2023-06-03 07:00:00|MTVS|1685775600|397.244585|397.708475|397.211178|397.707794
2023-06-03 08:00:00|MTVS|1685779200|397.707792|398.921976|397.707792|398.921976
2023-06-03 09:00:00|MTVS|1685782800|398.921976|399.60626|398.921976|399.598019
2023-06-03 10:00:00|MTVS|1685786400|399.598019|399.599547|398.88353|398.932595
2023-06-03 11:00:00|MTVS|1685790000|398.932595|399.119043|398.789966|398.805072
2023-06-03 12:00:00|MTVS|1685793600|398.805072|398.922252|398.559325|398.576775
2023-06-03 13:00:00|MTVS|1685797200|398.576749|398.914587|398.319256|398.914544
2023-06-03 14:00:00|MTVS|1685800800|398.914604|399.590611|398.753445|399.402193
2023-06-03 15:00:00|MTVS|1685804400|399.402193|399.402193|398.639694|398.639694
2023-06-03 16:00:00|MTVS|1685808000|398.639694|398.806231|398.416232|398.734053
2023-06-03 17:00:00|MTVS|1685811600|398.735595|400.176359|398.732227|400.105636
2023-06-03 18:00:00|MTVS|1685815200|400.105343|400.107319|397.761547|397.761547
2023-06-03 19:00:00|MTVS|1685818800|397.761547|397.761547|396.494044|396.950786
2023-06-03 20:00:00|MTVS|1685822400|396.950786|397.710665|396.714109|396.714109
2023-06-03 21:00:00|MTVS|1685826000|396.714109|397.276693|396.419419|397.167808
2023-06-03 22:00:00|MTVS|1685829600|397.167808|397.44741|397.167808|397.427628
2023-06-03 23:00:00|MTVS|1685833200|397.427628|397.463711|396.860048|397.102151
2023-06-04 00:00:00|MTVS|1685836800|397.102151|397.730891|397.102151|397.718433
2023-06-04 01:00:00|MTVS|1685840400|397.720365|398.389572|397.712731|398.073935
2023-06-04 02:00:00|MTVS|1685844000|398.066976|398.074904|396.68594|396.718949
2023-06-04 03:00:00|MTVS|1685847600|396.733996|397.914903|396.727926|397.896366
2023-06-04 04:00:00|MTVS|1685851200|397.93598|398.994213|397.93598|398.994096
2023-06-04 05:00:00|MTVS|1685854800|398.994006|399.367697|398.95657|399.362727
2023-06-04 06:00:00|MTVS|1685858400|399.362825|399.445052|398.443964|398.443964
2023-06-04 07:00:00|MTVS|1685862000|398.443964|399.011018|398.279038|399.011018
2023-06-04 08:00:00|MTVS|1685865600|399.01185|400.351218|399.01185|400.313952
2023-06-04 09:00:00|MTVS|1685869200|400.314349|401.084163|400.313158|401.084163
2023-06-04 10:00:00|MTVS|1685872800|401.084163|402.455191|401.083683|402.414723
2023-06-04 11:00:00|MTVS|1685876400|402.414723|402.713302|402.414723|402.569412
2023-06-04 12:00:00|MTVS|1685880000|402.569412|402.569412|402.313693|402.324389
2023-06-04 13:00:00|MTVS|1685883600|402.324381|402.955676|402.321485|402.955676
2023-06-04 14:00:00|MTVS|1685887200|402.955916|403.175603|402.950153|403.032356
2023-06-04 15:00:00|MTVS|1685890800|403.032031|403.056841|401.518203|401.520197
2023-06-04 16:00:00|MTVS|1685894400|401.520434|401.520434|401.078595|401.246901
2023-06-04 17:00:00|MTVS|1685898000|401.246447|401.250847|400.695977|400.712436
2023-06-04 18:00:00|MTVS|1685901600|400.712606|402.788044|400.7126|402.788044
2023-06-04 19:00:00|MTVS|1685905200|402.790267|406.728759|402.717944|406.716533
2023-06-04 20:00:00|MTVS|1685908800|406.716533|409.618073|406.716533|409.618073
2023-06-04 21:00:00|MTVS|1685912400|409.618073|410.195921|409.580338|410.064523
2023-06-04 22:00:00|MTVS|1685916000|410.064404|414.924298|410.064404|414.924298
2023-06-04 23:00:00|MTVS|1685919600|414.929641|417.512854|414.929641|417.509451
2023-06-05 00:00:00|MTVS|1685923200|417.510117|417.882731|416.276489|416.276489
2023-06-05 01:00:00|MTVS|1685926800|416.27715|416.27715|413.219114|413.828255
2023-06-05 02:00:00|MTVS|1685930400|413.828223|414.171068|412.770247|412.770247
2023-06-05 03:00:00|MTVS|1685934000|412.765075|413.007731|409.763543|409.763543
2023-06-05 04:00:00|MTVS|1685937600|409.751093|409.751093|406.35857|406.35857
2023-06-05 05:00:00|MTVS|1685941200|406.348904|406.348904|405.425102|405.565717
2023-06-05 06:00:00|MTVS|1685944800|405.566344|408.669884|405.566344|408.669884
2023-06-05 07:00:00|MTVS|1685948400|408.668262|412.48701|408.66394|412.083528
2023-06-05 08:00:00|MTVS|1685952000|412.084047|412.652387|411.399041|412.652387
2023-06-05 09:00:00|MTVS|1685955600|412.653647|414.199268|412.653647|412.724433
2023-06-05 10:00:00|MTVS|1685959200|412.724298|412.724298|410.897593|412.706906
2023-06-05 11:00:00|MTVS|1685962800|412.706709|414.11415|412.706709|413.587045
2023-06-05 12:00:00|MTVS|1685966400|413.589769|417.554466|413.589769|417.554466
2023-06-05 13:00:00|MTVS|1685970000|417.577605|417.980569|416.706163|416.706163
2023-06-05 14:00:00|MTVS|1685973600|416.702624|417.866218|415.276425|417.866218
2023-06-05 15:00:00|MTVS|1685977200|417.86923|419.105549|417.86923|418.013697
2023-06-05 16:00:00|MTVS|1685980800|418.008945|418.008945|398.928202|398.928202
2023-06-05 17:00:00|MTVS|1685984400|398.89828|398.89828|373.612186|373.612186
2023-06-05 18:00:00|MTVS|1685988000|373.601694|375.391712|371.830761|372.438513
2023-06-05 19:00:00|MTVS|1685991600|372.436227|372.437338|368.862961|368.862961
2023-06-05 20:00:00|MTVS|1685995200|368.864169|368.864169|366.592984|366.599838
2023-06-05 21:00:00|MTVS|1685998800|366.594503|367.202024|366.588756|367.202024
2023-06-05 22:00:00|MTVS|1686002400|367.201665|367.3449|363.841968|363.992932
2023-06-05 23:00:00|MTVS|1686006000|364.007384|366.025896|363.911766|365.937464
2023-06-06 00:00:00|MTVS|1686009600|365.93268|367.47484|365.92628|367.445216
2023-06-06 01:00:00|MTVS|1686013200|367.445216|369.408723|367.420972|369.408558
2023-06-06 02:00:00|MTVS|1686016800|369.414394|369.778086|365.986598|365.986598
2023-06-06 03:00:00|MTVS|1686020400|365.986594|366.789136|364.874277|366.789136
2023-06-06 04:00:00|MTVS|1686024000|366.78943|368.194755|366.788123|368.194755
2023-06-06 05:00:00|MTVS|1686027600|368.194883|371.606042|368.194883|371.606042
2023-06-06 06:00:00|MTVS|1686031200|371.60883|373.638233|371.60883|373.482819
2023-06-06 07:00:00|MTVS|1686034800|373.479485|373.479485|371.713974|371.713974
2023-06-06 08:00:00|MTVS|1686038400|371.711754|371.713004|371.117187|371.589641
2023-06-06 09:00:00|MTVS|1686042000|371.589641|372.491631|371.575321|372.490687
2023-06-06 10:00:00|MTVS|1686045600|372.491346|374.78111|372.470116|374.781029
2023-06-06 11:00:00|MTVS|1686049200|374.786372|379.577997|374.743285|379.577997
2023-06-06 12:00:00|MTVS|1686052800|379.614479|380.799345|379.074963|379.074963
2023-06-06 13:00:00|MTVS|1686056400|379.07494|379.07494|372.709981|372.709981
2023-06-06 14:00:00|MTVS|1686060000|372.708582|372.708582|367.168572|367.391546
2023-06-06 15:00:00|MTVS|1686063600|367.391596|378.797437|367.311824|378.797437
2023-06-06 16:00:00|MTVS|1686067200|378.800251|379.082519|377.940384|377.957481
2023-06-06 17:00:00|MTVS|1686070800|377.957775|379.44063|377.948585|379.437758
2023-06-06 18:00:00|MTVS|1686074400|379.437758|381.67524|379.437758|381.672392
2023-06-06 19:00:00|MTVS|1686078000|381.672392|383.771175|381.659258|383.770938
2023-06-06 20:00:00|MTVS|1686081600|383.770938|386.146004|383.770421|386.146004
2023-06-06 21:00:00|MTVS|1686085200|386.149209|387.306805|384.844234|384.844234
2023-06-06 22:00:00|MTVS|1686088800|384.837489|386.445412|382.582516|386.445412
2023-06-06 23:00:00|MTVS|1686092400|386.450005|387.333704|384.768261|385.064881
2023-06-07 00:00:00|MTVS|1686096000|385.063865|387.007441|385.063865|385.572232
2023-06-07 01:00:00|MTVS|1686099600|385.572205|385.572205|380.753023|380.753111
2023-06-07 02:00:00|MTVS|1686103200|380.753111|380.753111|377.20192|377.20192
2023-06-07 03:00:00|MTVS|1686106800|377.20192|377.20192|374.249294|374.249294
2023-06-07 04:00:00|MTVS|1686110400|374.249285|374.249285|371.439016|371.439016
2023-06-07 05:00:00|MTVS|1686114000|371.439262|372.594727|371.09265|372.594727
2023-06-07 06:00:00|MTVS|1686117600|372.594234|372.710856|371.753915|372.144706
2023-06-07 07:00:00|MTVS|1686121200|372.144706|372.34847|370.615293|370.615293
2023-06-07 08:00:00|MTVS|1686124800|370.615293|370.615293|367.941012|367.941012
2023-06-07 09:00:00|MTVS|1686128400|367.941107|368.838085|367.718375|368.838085
2023-06-07 10:00:00|MTVS|1686132000|368.841325|369.158232|366.627361|366.627361
2023-06-07 11:00:00|MTVS|1686135600|366.627361|366.627361|364.133481|364.44401
2023-06-07 12:00:00|MTVS|1686139200|364.445629|367.108095|364.445154|367.108095
2023-06-07 13:00:00|MTVS|1686142800|367.119912|367.714084|367.119912|367.171282
2023-06-07 14:00:00|MTVS|1686146400|367.171262|368.293674|366.605202|366.647766
2023-06-07 15:00:00|MTVS|1686150000|366.625119|366.66461|361.626342|361.626342
2023-06-07 16:00:00|MTVS|1686153600|361.614038|361.614038|357.426243|357.443622
2023-06-07 17:00:00|MTVS|1686157200|357.443726|359.389174|354.984725|359.369397
2023-06-07 18:00:00|MTVS|1686160800|359.365383|360.493972|354.547271|354.69997
2023-06-07 19:00:00|MTVS|1686164400|354.700951|356.15523|354.580249|355.957634
2023-06-07 20:00:00|MTVS|1686168000|355.959197|355.991219|354.259263|354.398171
2023-06-07 21:00:00|MTVS|1686171600|354.398333|354.434806|352.917965|352.927095
2023-06-07 22:00:00|MTVS|1686175200|352.926662|352.933942|351.802457|351.802457
2023-06-07 23:00:00|MTVS|1686178800|351.799117|351.799117|351.093201|351.322581
2023-06-08 00:00:00|MTVS|1686182400|351.323238|352.761591|351.293421|352.760124
2023-06-08 01:00:00|MTVS|1686186000|352.760124|353.212065|352.69634|352.806773
2023-06-08 02:00:00|MTVS|1686189600|352.806773|353.646073|352.728677|353.638546
2023-06-08 03:00:00|MTVS|1686193200|353.638546|353.671624|351.604796|351.604796
2023-06-08 04:00:00|MTVS|1686196800|351.604442|352.030393|347.273402|347.331985
2023-06-08 05:00:00|MTVS|1686200400|347.332116|349.605237|346.951205|349.605237
2023-06-08 06:00:00|MTVS|1686204000|349.605804|350.183766|349.034204|349.034204
2023-06-08 07:00:00|MTVS|1686207600|349.029936|349.029936|347.208655|347.266426
2023-06-08 08:00:00|MTVS|1686211200|347.266627|349.868628|347.266627|349.864339
2023-06-08 09:00:00|MTVS|1686214800|349.862738|349.937264|349.094786|349.350085
2023-06-08 10:00:00|MTVS|1686218400|349.350892|349.95793|349.341208|349.719279
2023-06-08 11:00:00|MTVS|1686222000|349.719272|350.049028|349.311327|350.049028
2023-06-08 12:00:00|MTVS|1686225600|350.04909|352.405582|350.04909|352.358041
2023-06-08 13:00:00|MTVS|1686229200|352.358041|353.036596|351.882287|353.036596
2023-06-08 14:00:00|MTVS|1686232800|353.037276|353.227693|351.889239|351.889239
2023-06-08 15:00:00|MTVS|1686236400|351.889239|353.424691|351.490792|353.424691
2023-06-08 16:00:00|MTVS|1686240000|353.424691|354.85686|353.424691|354.789598
2023-06-08 17:00:00|MTVS|1686243600|354.789598|354.818842|351.848342|351.848342
2023-06-08 18:00:00|MTVS|1686247200|351.848342|351.848342|350.118407|350.284759
2023-06-08 19:00:00|MTVS|1686250800|350.284759|351.120453|350.214145|351.120453
2023-06-08 20:00:00|MTVS|1686254400|351.121179|352.801199|351.121179|352.791224
2023-06-08 21:00:00|MTVS|1686258000|352.79074|353.737615|352.79074|353.733666
2023-06-08 22:00:00|MTVS|1686261600|353.733384|353.828371|352.674058|352.678227
2023-06-08 23:00:00|MTVS|1686265200|352.678102|353.11128|352.590472|353.100382
2023-06-09 00:00:00|MTVS|1686268800|353.100698|353.187134|352.103243|352.103342
2023-06-09 01:00:00|MTVS|1686272400|352.103342|352.113582|351.848458|351.853718
2023-06-09 02:00:00|MTVS|1686276000|351.848714|351.848714|351.318209|351.444998
2023-06-09 03:00:00|MTVS|1686279600|351.449844|351.449844|346.417985|346.417985
2023-06-09 04:00:00|MTVS|1686283200|346.417449|346.630065|345.118403|346.630065
2023-06-09 05:00:00|MTVS|1686286800|346.650927|348.21523|346.650927|348.079009
2023-06-09 06:00:00|MTVS|1686290400|348.074654|349.257576|347.900401|348.880123
2023-06-09 07:00:00|MTVS|1686294000|348.879068|349.225492|348.221955|349.205499
2023-06-09 08:00:00|MTVS|1686297600|349.205499|349.20857|346.861446|346.887232
2023-06-09 09:00:00|MTVS|1686301200|346.889076|347.947087|346.430733|347.947087
2023-06-09 10:00:00|MTVS|1686304800|347.952183|349.239971|347.952183|348.992594
2023-06-09 11:00:00|MTVS|1686308400|348.968453|351.126988|348.832733|351.126988
2023-06-09 12:00:00|MTVS|1686312000|351.12716|351.335629|350.424953|350.424953
2023-06-09 13:00:00|MTVS|1686315600|350.424907|350.819429|349.783743|350.819429
2023-06-09 14:00:00|MTVS|1686319200|350.819462|352.388446|350.819462|351.425286
2023-06-09 15:00:00|MTVS|1686322800|351.425286|351.425286|349.383937|349.383937
2023-06-09 16:00:00|MTVS|1686326400|349.384106|349.444055|347.950363|348.683405
2023-06-09 17:00:00|MTVS|1686330000|348.682448|348.709635|346.934562|347.146292
2023-06-09 18:00:00|MTVS|1686333600|347.145045|347.261062|345.764615|345.764744
2023-06-09 19:00:00|MTVS|1686337200|345.764948|346.171875|344.461342|344.461342
2023-06-09 20:00:00|MTVS|1686340800|344.461345|344.461345|341.011289|341.011289
2023-06-09 21:00:00|MTVS|1686344400|341.008393|341.008393|338.063376|338.75864
2023-06-09 22:00:00|MTVS|1686348000|338.759602|341.30917|338.759602|341.278063
2023-06-09 23:00:00|MTVS|1686351600|341.278051|341.56422|339.620629|339.623336
2023-06-10 00:00:00|MTVS|1686355200|339.623336|340.79048|337.138821|337.257289
2023-06-10 01:00:00|MTVS|1686358800|337.257289|337.51632|335.775958|335.775958
2023-06-10 02:00:00|MTVS|1686362400|335.775791|335.775791|331.489793|331.489793
2023-06-10 03:00:00|MTVS|1686366000|331.489701|331.489885|326.59534|326.59534
2023-06-10 04:00:00|MTVS|1686369600|326.593452|326.593452|323.05927|323.05927
2023-06-10 05:00:00|MTVS|1686373200|323.045262|323.045262|288.852187|288.852187
2023-06-10 06:00:00|MTVS|1686376800|288.827582|288.827582|281.510196|284.327724
2023-06-10 07:00:00|MTVS|1686380400|284.326322|284.351785|277.161402|277.163523
2023-06-10 08:00:00|MTVS|1686384000|277.161916|277.998769|275.723381|277.998769
2023-06-10 09:00:00|MTVS|1686387600|278.010044|280.566612|278.010044|280.566612
2023-06-10 10:00:00|MTVS|1686391200|280.649298|282.105541|280.649298|281.852586
2023-06-10 11:00:00|MTVS|1686394800|281.855161|281.984262|280.311147|280.543512
2023-06-10 12:00:00|MTVS|1686398400|280.540451|280.880469|280.307391|280.835344
2023-06-10 13:00:00|MTVS|1686402000|280.835465|281.052238|278.435812|278.435812
2023-06-10 14:00:00|MTVS|1686405600|278.431466|278.431466|271.898924|271.901322
2023-06-10 15:00:00|MTVS|1686409200|271.899886|273.916669|271.648889|273.916669
2023-06-10 16:00:00|MTVS|1686412800|273.917256|275.703771|273.917256|275.448863
2023-06-10 17:00:00|MTVS|1686416400|275.454224|275.457833|272.742944|272.746338
2023-06-10 18:00:00|MTVS|1686420000|272.738886|279.917105|272.492622|279.917105
2023-06-10 19:00:00|MTVS|1686423600|279.917105|282.128251|279.546096|279.546096
2023-06-10 20:00:00|MTVS|1686427200|279.542468|279.542468|278.307119|278.979091
2023-06-10 21:00:00|MTVS|1686430800|278.988801|281.15855|278.988801|281.150056
2023-06-10 22:00:00|MTVS|1686434400|281.150051|281.975805|281.132508|281.975751
2023-06-10 23:00:00|MTVS|1686438000|281.975803|283.803007|281.95866|283.802959
2023-06-11 00:00:00|MTVS|1686441600|283.803206|284.635861|283.803206|283.990586
2023-06-11 01:00:00|MTVS|1686445200|283.990586|283.990586|282.182709|282.182709
2023-06-11 02:00:00|MTVS|1686448800|282.182709|282.182709|280.47367|280.710505
2023-06-11 03:00:00|MTVS|1686452400|280.710168|281.310112|255.640633|255.715889
2023-06-11 04:00:00|MTVS|1686456000|255.715819|281.645164|252.346851|281.281669
2023-06-11 05:00:00|MTVS|1686459600|281.279649|281.279649|279.336686|279.396764
2023-06-11 06:00:00|MTVS|1686463200|279.396869|280.628709|279.206341|280.628709
2023-06-11 07:00:00|MTVS|1686466800|280.630369|281.137088|279.507724|279.816975
2023-06-11 08:00:00|MTVS|1686470400|279.816353|281.694331|279.229025|281.396386
2023-06-11 09:00:00|MTVS|1686474000|281.397411|281.397411|280.91921|281.133928
2023-06-11 10:00:00|MTVS|1686477600|281.133963|281.92021|281.133963|281.918212
2023-06-11 11:00:00|MTVS|1686481200|281.919035|282.681345|281.62898|282.681345
2023-06-11 12:00:00|MTVS|1686484800|282.681345|284.148573|282.681345|283.761723
2023-06-11 13:00:00|MTVS|1686488400|283.761723|284.464605|283.552633|284.233149
2023-06-11 14:00:00|MTVS|1686492000|284.223187|284.223187|281.224254|281.224254
2023-06-11 15:00:00|MTVS|1686495600|281.181068|281.252541|279.514684|281.252541
2023-06-11 16:00:00|MTVS|1686499200|281.278014|282.962018|281.278014|282.379974
2023-06-11 17:00:00|MTVS|1686502800|282.37986|283.015012|281.527036|282.971126
2023-06-11 18:00:00|MTVS|1686506400|282.971233|284.975494|282.971233|284.975494
2023-06-11 19:00:00|MTVS|1686510000|284.975503|286.64195|284.975503|286.544515
2023-06-11 20:00:00|MTVS|1686513600|286.544629|286.705502|285.927771|286.705502
2023-06-11 21:00:00|MTVS|1686517200|286.705502|288.933916|286.705502|288.758513
2023-06-11 22:00:00|MTVS|1686520800|288.758513|288.87817|287.144895|287.14848
2023-06-11 23:00:00|MTVS|1686524400|287.151723|287.151723|285.292182|285.292182
2023-06-12 00:00:00|MTVS|1686528000|285.288809|285.288809|281.564713|281.703917
2023-06-12 01:00:00|MTVS|1686531600|281.704118|283.376463|281.106964|282.422519
2023-06-12 02:00:00|MTVS|1686535200|282.421572|282.506229|281.828905|281.828905
2023-06-12 03:00:00|MTVS|1686538800|281.828905|281.831868|277.885368|277.885368
2023-06-12 04:00:00|MTVS|1686542400|277.883642|277.883642|276.190175|276.951125
2023-06-12 05:00:00|MTVS|1686546000|276.952999|279.398062|276.952999|279.394467
2023-06-12 06:00:00|MTVS|1686549600|279.397651|280.203805|279.397651|279.786756
2023-06-12 07:00:00|MTVS|1686553200|279.786756|280.202908|279.320956|280.202908
2023-06-12 08:00:00|MTVS|1686556800|280.455738|280.589013|279.443199|279.443199
2023-06-12 09:00:00|MTVS|1686560400|279.443199|279.443199|278.420059|279.354793
2023-06-12 10:00:00|MTVS|1686564000|279.354793|284.19344|279.354793|284.190792
2023-06-12 11:00:00|MTVS|1686567600|284.190792|284.200065|283.514036|283.683949
2023-06-12 12:00:00|MTVS|1686571200|283.683915|283.685768|282.050299|282.050299
2023-06-12 13:00:00|MTVS|1686574800|282.050267|282.050267|281.273246|281.367154
2023-06-12 14:00:00|MTVS|1686578400|281.366505|281.387473|280.110764|280.110764
2023-06-12 15:00:00|MTVS|1686582000|280.104414|280.329523|279.420206|280.281829
2023-06-12 16:00:00|MTVS|1686585600|280.281829|280.478156|279.641437|279.641437
2023-06-12 17:00:00|MTVS|1686589200|279.641095|279.641095|278.141933|278.14304
2023-06-12 18:00:00|MTVS|1686592800|278.142896|278.172504|276.204344|276.576764
2023-06-12 19:00:00|MTVS|1686596400|276.576764|276.957469|276.290801|276.702897
2023-06-12 20:00:00|MTVS|1686600000|276.702897|277.3845|276.698978|276.987735
2023-06-12 21:00:00|MTVS|1686603600|276.987318|278.806498|276.766977|278.806376
2023-06-12 22:00:00|MTVS|1686607200|278.806416|279.937073|278.789804|279.937073
2023-06-12 23:00:00|MTVS|1686610800|279.937073|281.375114|279.937073|281.374306
2023-06-13 00:00:00|MTVS|1686614400|281.374348|281.408906|280.626972|280.626972
2023-06-13 01:00:00|MTVS|1686618000|280.626892|281.259087|280.62615|280.787799
2023-06-13 02:00:00|MTVS|1686621600|280.787784|280.787784|279.582544|279.795309
2023-06-13 03:00:00|MTVS|1686625200|279.790985|282.12542|279.790081|282.12542
2023-06-13 04:00:00|MTVS|1686628800|282.132354|283.647362|282.132354|283.636396
2023-06-13 05:00:00|MTVS|1686632400|283.636396|283.636919|282.046157|282.150087
2023-06-13 06:00:00|MTVS|1686636000|282.15026|284.401256|282.06173|284.401256
2023-06-13 07:00:00|MTVS|1686639600|284.402179|284.999762|284.402179|284.966142
2023-06-13 08:00:00|MTVS|1686643200|284.969026|285.826957|284.835843|285.826957
2023-06-13 09:00:00|MTVS|1686646800|285.826958|286.633149|285.732465|286.633149
2023-06-13 10:00:00|MTVS|1686650400|286.63338|287.018551|285.978797|285.978797
2023-06-13 11:00:00|MTVS|1686654000|285.978352|285.978352|285.137067|285.488844
2023-06-13 12:00:00|MTVS|1686657600|285.485094|286.306939|285.47816|286.200985
2023-06-13 13:00:00|MTVS|1686661200|286.203169|288.032862|286.187833|287.124086
2023-06-13 14:00:00|MTVS|1686664800|287.122885|287.123786|284.426707|284.887404
2023-06-13 15:00:00|MTVS|1686668400|284.886293|284.886293|281.687709|281.687709
2023-06-13 16:00:00|MTVS|1686672000|281.683984|281.683984|277.331383|277.331383
2023-06-13 17:00:00|MTVS|1686675600|277.329732|278.422694|276.820329|278.422694
2023-06-13 18:00:00|MTVS|1686679200|278.423184|279.233203|278.423184|279.059357
2023-06-13 19:00:00|MTVS|1686682800|279.059565|279.907386|278.924918|279.770585
2023-06-13 20:00:00|MTVS|1686686400|279.770585|279.830072|278.832694|278.842028
2023-06-13 21:00:00|MTVS|1686690000|278.841665|279.059535|278.224831|279.059534
2023-06-13 22:00:00|MTVS|1686693600|279.061527|279.29564|278.618538|278.738534
2023-06-13 23:00:00|MTVS|1686697200|278.741297|279.007031|278.381407|278.381407
2023-06-14 00:00:00|MTVS|1686700800|278.37867|279.362371|278.331748|279.362371
2023-06-14 01:00:00|MTVS|1686704400|279.362371|279.581736|279.107523|279.179258
2023-06-14 02:00:00|MTVS|1686708000|279.179258|280.87273|279.098594|280.87273
2023-06-14 03:00:00|MTVS|1686711600|280.873172|282.689685|280.873172|282.689685
2023-06-14 04:00:00|MTVS|1686715200|282.68968|282.701341|281.536954|281.566418
2023-06-14 05:00:00|MTVS|1686718800|281.566418|281.684562|281.189281|281.277483
2023-06-14 06:00:00|MTVS|1686722400|281.277483|281.319621|279.336113|279.336113
2023-06-14 07:00:00|MTVS|1686726000|279.336113|279.348132|271.019723|273.864172
2023-06-14 08:00:00|MTVS|1686729600|273.864172|279.192635|273.336601|279.16783
2023-06-14 09:00:00|MTVS|1686733200|279.16783|281.079494|279.119514|281.079494
2023-06-14 10:00:00|MTVS|1686736800|281.079494|282.571201|281.079494|282.257336
2023-06-14 11:00:00|MTVS|1686740400|282.257336|282.788578|282.136617|282.199189
2023-06-14 12:00:00|MTVS|1686744000|282.199189|282.221858|281.977553|282.1532
2023-06-14 13:00:00|MTVS|1686747600|282.1532|282.1532|281.950531|282.118673
2023-06-14 14:00:00|MTVS|1686751200|282.118673|282.296315|281.424456|281.424792
2023-06-14 15:00:00|MTVS|1686754800|281.424792|281.994744|281.240308|281.994744
2023-06-14 16:00:00|MTVS|1686758400|281.994744|282.133552|281.620105|281.620105
2023-06-14 17:00:00|MTVS|1686762000|281.618348|281.618348|280.645894|280.645894
2023-06-14 18:00:00|MTVS|1686765600|280.645894|281.136376|280.547931|281.136376
2023-06-14 19:00:00|MTVS|1686769200|281.13644|281.598449|279.851063|279.858524
2023-06-14 20:00:00|MTVS|1686772800|279.859804|281.07658|279.646278|280.601725
2023-06-14 21:00:00|MTVS|1686776400|280.596304|280.596304|268.002297|268.002297
2023-06-14 22:00:00|MTVS|1686780000|268.002141|268.002141|263.58896|264.495235
2023-06-14 23:00:00|MTVS|1686783600|264.497483|265.658401|264.497483|265.240835
2023-06-15 00:00:00|MTVS|1686787200|265.238208|266.100556|264.799511|266.100556
2023-06-15 01:00:00|MTVS|1686790800|266.100556|267.678399|266.100556|267.678399
2023-06-15 02:00:00|MTVS|1686794400|267.678399|268.67715|267.678399|267.913843
2023-06-15 03:00:00|MTVS|1686798000|267.913843|268.986081|267.14065|268.977606
2023-06-15 04:00:00|MTVS|1686801600|268.978527|269.310527|268.955968|269.298732
2023-06-15 05:00:00|MTVS|1686805200|269.29828|269.877273|269.298274|269.598452
2023-06-15 06:00:00|MTVS|1686808800|269.598447|269.598447|267.925259|267.925259
2023-06-15 07:00:00|MTVS|1686812400|267.923988|267.923988|267.598434|267.598434
2023-06-15 08:00:00|MTVS|1686816000|267.580354|267.580354|266.265456|266.683428
2023-06-15 09:00:00|MTVS|1686819600|266.725232|268.077969|266.725232|267.893138
2023-06-15 10:00:00|MTVS|1686823200|267.881255|267.881255|265.691804|265.691804
2023-06-15 11:00:00|MTVS|1686826800|265.690041|265.862826|265.508278|265.508278
2023-06-15 12:00:00|MTVS|1686830400|265.508383|265.51975|264.231805|265.022301
2023-06-15 13:00:00|MTVS|1686834000|265.022301|266.096779|265.022301|265.508667
2023-06-15 14:00:00|MTVS|1686837600|265.50752|267.443506|265.315587|267.441674
2023-06-15 15:00:00|MTVS|1686841200|267.441674|268.128196|267.441674|268.032636
2023-06-15 16:00:00|MTVS|1686844800|268.033606|268.03467|267.235956|267.235956
2023-06-15 17:00:00|MTVS|1686848400|267.235909|267.235909|266.611764|266.702829
2023-06-15 18:00:00|MTVS|1686852000|266.7025|266.800381|263.275137|263.34349
2023-06-15 19:00:00|MTVS|1686855600|263.347074|267.690088|263.347074|267.690088
2023-06-15 20:00:00|MTVS|1686859200|267.693529|270.977379|267.687334|270.977376
2023-06-15 21:00:00|MTVS|1686862800|270.977558|271.335461|270.825024|270.918011
2023-06-15 22:00:00|MTVS|1686866400|270.918011|273.427209|270.876369|273.427209
2023-06-15 23:00:00|MTVS|1686870000|273.427209|273.452119|270.84425|270.84425
2023-06-16 00:00:00|MTVS|1686873600|270.844115|270.844514|269.76402|269.76402
2023-06-16 01:00:00|MTVS|1686877200|269.761161|269.826888|268.230721|268.230721
2023-06-16 02:00:00|MTVS|1686880800|268.229616|268.66591|267.932234|268.665495
2023-06-16 03:00:00|MTVS|1686884400|268.66507|268.806965|268.590208|268.699993
2023-06-16 04:00:00|MTVS|1686888000|268.699993|269.888894|268.699993|269.888894
2023-06-16 05:00:00|MTVS|1686891600|269.888894|270.346918|269.888894|270.128139
2023-06-16 06:00:00|MTVS|1686895200|270.126791|270.129249|269.693551|269.719585
2023-06-16 07:00:00|MTVS|1686898800|269.71982|270.541209|269.631849|270.540288
2023-06-16 08:00:00|MTVS|1686902400|270.540288|270.669435|269.905559|269.916283
2023-06-16 09:00:00|MTVS|1686906000|269.916283|270.266832|269.738101|270.204183
2023-06-16 10:00:00|MTVS|1686909600|270.204183|270.213518|270.016347|270.065835
2023-06-16 11:00:00|MTVS|1686913200|270.066223|270.256918|269.363963|269.363963
2023-06-16 12:00:00|MTVS|1686916800|269.363963|269.363963|265.502271|265.502575
2023-06-16 13:00:00|MTVS|1686920400|265.502575|265.879681|264.654282|265.879681
2023-06-16 14:00:00|MTVS|1686924000|265.879681|266.60866|265.868425|266.482567
2023-06-16 15:00:00|MTVS|1686927600|266.482593|266.482593|265.290585|265.300063
2023-06-16 16:00:00|MTVS|1686931200|265.29939|267.156843|265.29939|267.155641
2023-06-16 17:00:00|MTVS|1686934800|267.155746|268.478345|267.155746|268.383786
2023-06-16 18:00:00|MTVS|1686938400|268.38511|271.043041|268.38511|271.043041
2023-06-16 19:00:00|MTVS|1686942000|271.044|274.23456|271.044|274.23456
2023-06-16 20:00:00|MTVS|1686945600|274.227362|274.416288|272.90638|272.906469
2023-06-16 21:00:00|MTVS|1686949200|272.90155|274.408073|272.90155|274.408073
2023-06-16 22:00:00|MTVS|1686952800|274.408084|274.605939|273.397393|273.397393
2023-06-16 23:00:00|MTVS|1686956400|273.396806|273.396806|272.903657|273.125513
2023-06-17 00:00:00|MTVS|1686960000|273.126207|273.346202|272.944513|272.944513
2023-06-17 01:00:00|MTVS|1686963600|272.944513|272.944513|272.027156|272.027156
2023-06-17 02:00:00|MTVS|1686967200|272.027156|273.200764|271.974727|273.200764
2023-06-17 03:00:00|MTVS|1686970800|273.201077|273.725645|273.190302|273.725645
2023-06-17 04:00:00|MTVS|1686974400|273.725645|274.31735|273.725134|273.877609
2023-06-17 05:00:00|MTVS|1686978000|273.877609|273.877609|273.101473|273.457897
2023-06-17 06:00:00|MTVS|1686981600|273.457897|279.17424|273.457427|279.17424
2023-06-17 07:00:00|MTVS|1686985200|279.175159|280.688824|279.175159|280.628637
2023-06-17 08:00:00|MTVS|1686988800|280.628961|280.693557|279.329405|279.329405
2023-06-17 09:00:00|MTVS|1686992400|279.329274|279.358422|278.904226|279.358422
2023-06-17 10:00:00|MTVS|1686996000|279.358423|279.70098|279.358423|279.458554
2023-06-17 11:00:00|MTVS|1686999600|279.458554|279.458554|279.122331|279.2301
2023-06-17 12:00:00|MTVS|1687003200|279.228759|279.354087|278.453259|278.453259
2023-06-17 13:00:00|MTVS|1687006800|278.452939|278.452994|277.538722|277.691132
2023-06-17 14:00:00|MTVS|1687010400|277.691132|278.957572|277.691132|278.957572
2023-06-17 15:00:00|MTVS|1687014000|278.954199|278.956073|277.40332|277.40332
2023-06-17 16:00:00|MTVS|1687017600|277.40332|277.40332|275.766398|275.900983
2023-06-17 17:00:00|MTVS|1687021200|275.900983|276.927545|275.797598|276.927545
2023-06-17 18:00:00|MTVS|1687024800|276.927545|277.832592|276.927545|277.174482
2023-06-17 19:00:00|MTVS|1687028400|277.173371|277.884286|276.860041|277.884286
2023-06-17 20:00:00|MTVS|1687032000|277.885603|278.234611|277.885603|277.991558
2023-06-17 21:00:00|MTVS|1687035600|277.991558|277.991558|277.419023|277.447035
2023-06-17 22:00:00|MTVS|1687039200|277.447035|277.447035|277.063757|277.063757
2023-06-17 23:00:00|MTVS|1687042800|277.063757|277.407131|276.858825|277.407131
2023-06-18 00:00:00|MTVS|1687046400|277.407131|277.41323|276.083881|276.083881
2023-06-18 01:00:00|MTVS|1687050000|276.083878|276.083878|273.991529|273.991529
2023-06-18 02:00:00|MTVS|1687053600|273.991505|273.997052|273.38215|273.808961
2023-06-18 03:00:00|MTVS|1687057200|273.810638|274.863333|273.810638|274.863264
2023-06-18 04:00:00|MTVS|1687060800|274.863264|275.271493|274.689445|275.271493
2023-06-18 05:00:00|MTVS|1687064400|275.271493|275.938988|275.271493|275.938988
2023-06-18 06:00:00|MTVS|1687068000|275.938876|276.744818|275.938876|276.549375
2023-06-18 07:00:00|MTVS|1687071600|276.549375|276.549375|275.822363|275.846675
2023-06-18 08:00:00|MTVS|1687075200|275.846675|276.562674|275.846675|276.496443
2023-06-18 09:00:00|MTVS|1687078800|276.496443|276.528638|275.372193|275.422638
2023-06-18 10:00:00|MTVS|1687082400|275.422637|276.295104|275.422106|276.295104
2023-06-18 11:00:00|MTVS|1687086000|276.295104|277.285764|276.292584|276.945182
2023-06-18 12:00:00|MTVS|1687089600|276.945182|277.15939|276.744463|277.147541
2023-06-18 13:00:00|MTVS|1687093200|277.147541|277.32558|276.91791|277.061827
2023-06-18 14:00:00|MTVS|1687096800|277.061827|277.093389|276.649996|276.649996
2023-06-18 15:00:00|MTVS|1687100400|276.649996|276.649996|276.202189|276.61057
2023-06-18 16:00:00|MTVS|1687104000|276.611697|277.821816|276.611697|277.811608
2023-06-18 17:00:00|MTVS|1687107600|277.812093|278.82068|277.812093|278.82068
2023-06-18 18:00:00|MTVS|1687111200|278.820783|279.166853|278.747677|278.747677
2023-06-18 19:00:00|MTVS|1687114800|278.747677|278.747677|277.756539|277.781905
2023-06-18 20:00:00|MTVS|1687118400|277.781926|278.336182|277.774616|278.336128
2023-06-18 21:00:00|MTVS|1687122000|278.336131|278.356303|272.6495|272.64957
2023-06-18 22:00:00|MTVS|1687125600|272.64957|272.64957|271.603408|272.176644
2023-06-18 23:00:00|MTVS|1687129200|272.176598|272.545502|272.155775|272.544886
2023-06-19 00:00:00|MTVS|1687132800|272.556778|272.556778|270.941822|270.941822
2023-06-19 01:00:00|MTVS|1687136400|270.941822|271.028094|269.996441|269.996441
2023-06-19 02:00:00|MTVS|1687140000|269.995892|270.602168|269.790974|270.598059
2023-06-19 03:00:00|MTVS|1687143600|270.600055|271.002009|270.329005|270.98495
2023-06-19 04:00:00|MTVS|1687147200|270.98495|271.088086|269.101074|269.101074
2023-06-19 05:00:00|MTVS|1687150800|269.101074|269.101074|268.25439|268.721767
2023-06-19 06:00:00|MTVS|1687154400|268.722577|270.014082|268.72255|269.993143
2023-06-19 07:00:00|MTVS|1687158000|269.993351|270.621087|269.993351|270.621087
2023-06-19 08:00:00|MTVS|1687161600|270.621087|270.622898|269.904383|269.904435
2023-06-19 09:00:00|MTVS|1687165200|269.904435|269.905756|269.427953|269.427953
2023-06-19 10:00:00|MTVS|1687168800|269.427952|269.516131|268.80486|268.815326
2023-06-19 11:00:00|MTVS|1687172400|268.815315|269.181099|268.809254|269.024667
2023-06-19 12:00:00|MTVS|1687176000|269.024666|269.110443|268.680032|269.110443
2023-06-19 13:00:00|MTVS|1687179600|269.110444|271.245723|269.110444|271.245723
2023-06-19 14:00:00|MTVS|1687183200|271.251126|273.318824|271.251126|273.318824
2023-06-19 15:00:00|MTVS|1687186800|273.382878|273.468348|271.855493|271.855493
2023-06-19 16:00:00|MTVS|1687190400|271.852985|271.852985|270.197611|270.20449
2023-06-19 17:00:00|MTVS|1687194000|270.204492|270.259747|268.98583|268.985901
2023-06-19 18:00:00|MTVS|1687197600|268.982233|270.406417|268.884545|270.406417
2023-06-19 19:00:00|MTVS|1687201200|270.426691|274.210346|270.426691|273.667362
2023-06-19 20:00:00|MTVS|1687204800|273.668192|273.668192|271.77365|272.008024
2023-06-19 21:00:00|MTVS|1687208400|272.008024|274.403366|272.008024|274.402968
2023-06-19 22:00:00|MTVS|1687212000|274.40305|274.675951|273.645115|273.650265
2023-06-19 23:00:00|MTVS|1687215600|273.650265|274.493975|273.570985|274.485042
2023-06-20 00:00:00|MTVS|1687219200|274.485042|274.503126|273.859519|273.93068
2023-06-20 01:00:00|MTVS|1687222800|273.930585|274.883085|273.930585|274.883085
2023-06-20 02:00:00|MTVS|1687226400|274.88318|276.491977|274.88104|276.011262
2023-06-20 03:00:00|MTVS|1687230000|276.011299|276.011299|274.064816|274.131663
2023-06-20 04:00:00|MTVS|1687233600|274.131664|274.564147|274.131664|274.239744
2023-06-20 05:00:00|MTVS|1687237200|274.239743|274.239743|273.67203|273.710403
2023-06-20 06:00:00|MTVS|1687240800|273.710403|273.805842|272.444214|272.444214
2023-06-20 07:00:00|MTVS|1687244400|272.444214|272.444214|271.80707|271.941937
2023-06-20 08:00:00|MTVS|1687248000|271.941937|272.324749|271.924883|272.306728
2023-06-20 09:00:00|MTVS|1687251600|272.306728|272.453314|271.44136|271.44136
2023-06-20 10:00:00|MTVS|1687255200|271.44136|271.44136|271.024394|271.28493
2023-06-20 11:00:00|MTVS|1687258800|271.28493|272.124432|271.28493|272.121795
2023-06-20 12:00:00|MTVS|1687262400|272.123865|272.155805|271.713528|271.932608
2023-06-20 13:00:00|MTVS|1687266000|271.933591|272.68549|271.933591|272.430542
2023-06-20 14:00:00|MTVS|1687269600|272.430542|272.430542|270.89902|270.89902
2023-06-20 15:00:00|MTVS|1687273200|270.898343|270.898343|268.387853|268.387853
2023-06-20 16:00:00|MTVS|1687276800|268.386428|269.302654|268.132064|269.302654
2023-06-20 17:00:00|MTVS|1687280400|269.307133|272.152698|269.306563|272.152698
2023-06-20 18:00:00|MTVS|1687284000|272.154034|274.384855|272.154034|274.384855
2023-06-20 19:00:00|MTVS|1687287600|274.390663|279.254155|274.390663|279.254155
2023-06-20 20:00:00|MTVS|1687291200|279.265451|280.953547|279.265451|280.953547
2023-06-20 21:00:00|MTVS|1687294800|280.950185|283.625632|280.950185|283.625632
2023-06-20 22:00:00|MTVS|1687298400|283.625654|283.91979|283.064455|283.064455
2023-06-20 23:00:00|MTVS|1687302000|283.064023|283.532603|282.376755|283.508383
2023-06-21 00:00:00|MTVS|1687305600|283.508384|284.763855|283.508384|284.721064
2023-06-21 01:00:00|MTVS|1687309200|284.721123|287.44128|284.721123|287.44128
2023-06-21 02:00:00|MTVS|1687312800|287.441639|292.5286|287.441639|292.5286
2023-06-21 03:00:00|MTVS|1687316400|292.528661|293.242625|292.449652|293.242625
2023-06-21 04:00:00|MTVS|1687320000|293.242625|293.432577|292.569667|292.569668
2023-06-21 05:00:00|MTVS|1687323600|292.569668|292.872954|292.550925|292.623761
2023-06-21 06:00:00|MTVS|1687327200|292.623696|293.711562|292.603785|293.711562
2023-06-21 07:00:00|MTVS|1687330800|293.713018|294.019108|293.129658|293.129658
2023-06-21 08:00:00|MTVS|1687334400|293.128327|293.128327|291.857853|292.315326
2023-06-21 09:00:00|MTVS|1687338000|292.318748|292.371461|291.312121|291.312121
2023-06-21 10:00:00|MTVS|1687341600|291.311957|292.677008|291.141735|292.677008
2023-06-21 11:00:00|MTVS|1687345200|292.677242|292.980965|290.996294|290.996294
2023-06-21 12:00:00|MTVS|1687348800|290.996294|291.314789|290.565751|291.314789
2023-06-21 13:00:00|MTVS|1687352400|291.31479|292.35366|290.789356|290.789356
2023-06-21 14:00:00|MTVS|1687356000|290.789356|290.795019|289.439643|290.134103
2023-06-21 15:00:00|MTVS|1687359600|290.13412|292.268758|290.134119|292.268758
2023-06-21 16:00:00|MTVS|1687363200|292.269809|294.372617|292.269809|294.362338
2023-06-21 17:00:00|MTVS|1687366800|294.364467|298.318943|294.323864|298.313561
2023-06-21 18:00:00|MTVS|1687370400|298.313182|298.586152|296.921929|297.008344
2023-06-21 19:00:00|MTVS|1687374000|297.011769|300.773486|297.011768|300.712402
2023-06-21 20:00:00|MTVS|1687377600|300.71714|300.766841|298.940307|298.941833
2023-06-21 21:00:00|MTVS|1687381200|298.941833|299.609316|298.932831|299.063967
2023-06-21 22:00:00|MTVS|1687384800|299.063967|299.063967|298.314554|298.347289
2023-06-21 23:00:00|MTVS|1687388400|298.347149|299.943458|298.280884|299.943458
2023-06-22 00:00:00|MTVS|1687392000|299.947709|301.112727|299.947709|300.854269
2023-06-22 01:00:00|MTVS|1687395600|300.854999|302.582639|300.054958|302.582639
2023-06-22 02:00:00|MTVS|1687399200|302.582639|308.86064|302.582639|308.86064
2023-06-22 03:00:00|MTVS|1687402800|308.861905|310.605683|308.861905|310.370279
2023-06-22 04:00:00|MTVS|1687406400|310.369471|310.814573|309.845621|309.845621
2023-06-22 05:00:00|MTVS|1687410000|309.845621|309.845621|308.703957|308.831333
2023-06-22 06:00:00|MTVS|1687413600|308.831333|309.593053|308.825221|308.915126
2023-06-22 07:00:00|MTVS|1687417200|308.914631|308.914631|304.919778|304.919778
2023-06-22 08:00:00|MTVS|1687420800|304.913628|306.307852|304.596498|306.306879
2023-06-22 09:00:00|MTVS|1687424400|306.306879|308.1132|306.306879|307.968302
2023-06-22 10:00:00|MTVS|1687428000|307.968303|309.425974|307.82951|309.375151
2023-06-22 11:00:00|MTVS|1687431600|309.375152|310.620389|309.375152|310.620389
2023-06-22 12:00:00|MTVS|1687435200|310.620389|310.70392|301.298857|301.298857
2023-06-22 13:00:00|MTVS|1687438800|301.296357|301.731787|300.298504|301.731787
2023-06-22 14:00:00|MTVS|1687442400|301.760865|303.159105|301.760865|303.159105
2023-06-22 15:00:00|MTVS|1687446000|303.159815|303.344879|299.048069|299.048069
2023-06-22 16:00:00|MTVS|1687449600|299.048011|299.048011|297.355896|297.67512
2023-06-22 17:00:00|MTVS|1687453200|297.674266|299.001647|297.606034|298.46277
2023-06-22 18:00:00|MTVS|1687456800|298.465906|298.753645|297.374246|298.753027
2023-06-22 19:00:00|MTVS|1687460400|298.7553|300.542513|298.7553|299.965142
2023-06-22 20:00:00|MTVS|1687464000|299.964409|299.964409|299.405873|299.831509
2023-06-22 21:00:00|MTVS|1687467600|299.83157|300.023515|299.386991|299.387874
2023-06-22 22:00:00|MTVS|1687471200|299.388134|299.394409|298.142623|298.142623
2023-06-22 23:00:00|MTVS|1687474800|298.142541|298.142541|296.27856|296.27856
2023-06-23 00:00:00|MTVS|1687478400|296.278538|296.278538|294.512876|294.513493
2023-06-23 01:00:00|MTVS|1687482000|294.519819|296.750658|294.403869|296.750658
2023-06-23 02:00:00|MTVS|1687485600|296.750667|298.676246|296.750667|298.160404
2023-06-23 03:00:00|MTVS|1687489200|298.160711|301.788853|298.106905|301.788853
2023-06-23 04:00:00|MTVS|1687492800|301.788315|303.033604|301.42184|301.42184
2023-06-23 05:00:00|MTVS|1687496400|301.424696|301.512513|301.088856|301.096441
2023-06-23 06:00:00|MTVS|1687500000|301.094652|301.63085|301.086898|301.570637
2023-06-23 07:00:00|MTVS|1687503600|301.570345|302.639441|301.570345|302.483467
2023-06-23 08:00:00|MTVS|1687507200|302.483467|302.487774|299.977273|299.978265
2023-06-23 09:00:00|MTVS|1687510800|299.978237|300.420805|299.723581|300.418168
2023-06-23 10:00:00|MTVS|1687514400|300.418167|300.54039|299.399632|299.508186
2023-06-23 11:00:00|MTVS|1687518000|299.508186|299.511894|298.711603|298.713035
2023-06-23 12:00:00|MTVS|1687521600|298.712199|300.121964|298.539025|300.121964
2023-06-23 13:00:00|MTVS|1687525200|300.122204|300.291016|298.563298|298.563298
2023-06-23 14:00:00|MTVS|1687528800|298.563049|298.563049|296.473786|296.474216
2023-06-23 15:00:00|MTVS|1687532400|296.473414|298.32421|296.063994|298.32421
2023-06-23 16:00:00|MTVS|1687536000|298.327257|303.966833|298.327257|303.966833
2023-06-23 17:00:00|MTVS|1687539600|303.987973|309.023997|303.987973|309.023997
2023-06-23 18:00:00|MTVS|1687543200|309.028107|309.34365|308.907521|309.070968
2023-06-23 19:00:00|MTVS|1687546800|309.070962|309.663641|309.054026|309.464343
2023-06-23 20:00:00|MTVS|1687550400|309.464343|309.944531|309.394216|309.702325
2023-06-23 21:00:00|MTVS|1687554000|309.702435|311.448458|309.499199|311.448458
2023-06-23 22:00:00|MTVS|1687557600|311.448801|312.615321|311.215672|311.215672
2023-06-23 23:00:00|MTVS|1687561200|311.215672|311.215672|307.338754|307.555469
2023-06-24 00:00:00|MTVS|1687564800|307.555469|309.215361|307.525966|309.093105
2023-06-24 01:00:00|MTVS|1687568400|309.093106|317.820574|308.855819|317.820364
2023-06-24 02:00:00|MTVS|1687572000|317.820548|319.732517|316.985544|316.9907
2023-06-24 03:00:00|MTVS|1687575600|316.989396|319.551419|316.484727|319.550907
2023-06-24 04:00:00|MTVS|1687579200|319.552255|320.521193|319.552255|319.92104
2023-06-24 05:00:00|MTVS|1687582800|319.921047|319.934427|318.908571|318.908571
2023-06-24 06:00:00|MTVS|1687586400|318.908382|318.908382|318.219037|318.37531
2023-06-24 07:00:00|MTVS|1687590000|318.375402|318.517601|316.176945|316.176945
2023-06-24 08:00:00|MTVS|1687593600|316.177075|316.560363|314.678782|314.678782
2023-06-24 09:00:00|MTVS|1687597200|314.674545|314.994679|314.198074|314.994611
2023-06-24 10:00:00|MTVS|1687600800|314.998335|315.350584|314.998335|315.349456
2023-06-24 11:00:00|MTVS|1687604400|315.349456|317.005238|315.349456|317.005238
2023-06-24 12:00:00|MTVS|1687608000|317.005238|317.098804|316.852247|316.927989
2023-06-24 13:00:00|MTVS|1687611600|316.925128|317.732367|316.921162|317.165036
2023-06-24 14:00:00|MTVS|1687615200|317.164992|317.164992|314.394731|314.394731
2023-06-24 15:00:00|MTVS|1687618800|314.388124|314.388124|313.216782|314.308776
2023-06-24 16:00:00|MTVS|1687622400|314.309089|314.832352|307.646866|307.647436
2023-06-24 17:00:00|MTVS|1687626000|307.645957|307.645957|304.774232|304.96504
2023-06-24 18:00:00|MTVS|1687629600|304.964955|310.188184|304.964955|310.188184
2023-06-24 19:00:00|MTVS|1687633200|310.178312|314.48425|310.178312|314.48425
2023-06-24 20:00:00|MTVS|1687636800|314.475541|316.393698|314.475541|314.836871
2023-06-24 21:00:00|MTVS|1687640400|314.835856|314.842774|311.530507|311.530507
2023-06-24 22:00:00|MTVS|1687644000|311.527245|311.527245|309.659429|309.807186
2023-06-24 23:00:00|MTVS|1687647600|309.805664|310.679318|309.793562|310.456906
2023-06-25 00:00:00|MTVS|1687651200|310.456185|311.493499|310.398918|311.493499
2023-06-25 01:00:00|MTVS|1687654800|311.497833|315.53757|311.497833|315.53757
2023-06-25 02:00:00|MTVS|1687658400|315.538254|316.442125|315.537723|316.407799
2023-06-25 03:00:00|MTVS|1687662000|316.407787|317.819435|316.407787|317.819033
2023-06-25 04:00:00|MTVS|1687665600|317.819033|322.148019|317.819033|322.148019
2023-06-25 05:00:00|MTVS|1687669200|322.147653|322.151048|321.045706|321.798749
2023-06-25 06:00:00|MTVS|1687672800|321.798691|321.907967|321.293163|321.296215
2023-06-25 07:00:00|MTVS|1687676400|321.296762|322.342482|321.035351|322.342482
2023-06-25 08:00:00|MTVS|1687680000|322.361002|322.52626|320.02432|320.024845
2023-06-25 09:00:00|MTVS|1687683600|319.973544|321.29903|319.615321|321.298975
2023-06-25 10:00:00|MTVS|1687687200|321.297893|321.701893|320.256918|320.309369
2023-06-25 11:00:00|MTVS|1687690800|320.309369|321.642175|320.273115|321.190006
2023-06-25 12:00:00|MTVS|1687694400|321.190005|321.190452|319.020176|319.057768
2023-06-25 13:00:00|MTVS|1687698000|319.057879|320.291859|319.057128|320.264199
2023-06-25 14:00:00|MTVS|1687701600|320.2642|320.424329|317.274018|317.274018
2023-06-25 15:00:00|MTVS|1687705200|317.274045|318.374875|316.425001|318.225336
2023-06-25 16:00:00|MTVS|1687708800|318.224721|318.671096|317.836185|318.368467
2023-06-25 17:00:00|MTVS|1687712400|318.368445|320.25909|318.366511|320.25601
2023-06-25 18:00:00|MTVS|1687716000|320.25601|320.410955|317.592677|317.592677
2023-06-25 19:00:00|MTVS|1687719600|317.592652|317.592652|315.516964|315.517534
2023-06-25 20:00:00|MTVS|1687723200|315.517534|315.679527|314.590611|314.590611
2023-06-25 21:00:00|MTVS|1687726800|314.590611|315.064742|314.200777|314.405792
2023-06-25 22:00:00|MTVS|1687730400|314.405786|314.405786|313.618241|314.072392
2023-06-25 23:00:00|MTVS|1687734000|314.072411|316.153649|314.072411|316.153649
2023-06-26 00:00:00|MTVS|1687737600|316.153649|316.761552|315.922811|315.922811
2023-06-26 01:00:00|MTVS|1687741200|315.920793|315.920793|313.752983|313.752983
2023-06-26 02:00:00|MTVS|1687744800|313.752983|313.766455|308.932467|308.932467
2023-06-26 03:00:00|MTVS|1687748400|308.931573|310.058304|308.80953|309.96069
2023-06-26 04:00:00|MTVS|1687752000|309.959279|313.541183|309.959279|313.541152
2023-06-26 05:00:00|MTVS|1687755600|313.555232|314.762343|313.194233|313.194233
2023-06-26 06:00:00|MTVS|1687759200|313.180633|313.180633|309.025648|309.025648
2023-06-26 07:00:00|MTVS|1687762800|308.999535|312.097122|308.771817|312.097122
2023-06-26 08:00:00|MTVS|1687766400|312.097122|315.022416|312.097122|315.003485
2023-06-26 09:00:00|MTVS|1687770000|315.003485|315.150271|314.570713|314.814698
2023-06-26 10:00:00|MTVS|1687773600|314.814698|316.345336|314.813137|316.290022
2023-06-26 11:00:00|MTVS|1687777200|316.289971|316.289971|315.040833|315.35704
2023-06-26 12:00:00|MTVS|1687780800|315.35704|315.939018|315.255062|315.255316
2023-06-26 13:00:00|MTVS|1687784400|315.255608|315.255608|314.712992|314.767662
2023-06-26 14:00:00|MTVS|1687788000|314.767657|317.619705|314.665171|317.619705
2023-06-26 15:00:00|MTVS|1687791600|317.619705|318.205144|317.225657|317.225657
2023-06-26 16:00:00|MTVS|1687795200|317.225133|317.225133|315.792693|315.953484
2023-06-26 17:00:00|MTVS|1687798800|315.955408|316.025241|309.901712|309.901712
2023-06-26 18:00:00|MTVS|1687802400|309.881057|309.881057|307.27499|307.599318
2023-06-26 19:00:00|MTVS|1687806000|307.599307|307.836785|307.420096|307.836785
2023-06-26 20:00:00|MTVS|1687809600|307.836808|309.200564|307.836808|309.194651
2023-06-26 21:00:00|MTVS|1687813200|309.194651|309.853587|308.361025|308.361025
2023-06-26 22:00:00|MTVS|1687816800|308.342144|308.342144|306.747037|306.747037
2023-06-26 23:00:00|MTVS|1687820400|306.742714|306.742714|305.550662|306.303359
2023-06-27 00:00:00|MTVS|1687824000|306.30362|308.677699|306.30362|308.515247
2023-06-27 01:00:00|MTVS|1687827600|308.515248|310.805128|308.50575|310.805128
2023-06-27 02:00:00|MTVS|1687831200|310.805018|311.348789|310.675245|311.30648
2023-06-27 03:00:00|MTVS|1687834800|311.306405|312.950074|311.306405|312.892926
2023-06-27 04:00:00|MTVS|1687838400|312.892926|313.753849|312.892926|313.517393
2023-06-27 05:00:00|MTVS|1687842000|313.517393|313.517393|312.942211|313.005528
2023-06-27 06:00:00|MTVS|1687845600|313.005528|313.026381|311.402502|311.402502
2023-06-27 07:00:00|MTVS|1687849200|311.397031|311.397031|309.897104|309.903783
2023-06-27 08:00:00|MTVS|1687852800|309.878242|311.79672|309.734689|311.79672
2023-06-27 09:00:00|MTVS|1687856400|311.796723|312.384525|311.796723|312.072843
2023-06-27 10:00:00|MTVS|1687860000|312.072843|312.072843|310.931385|311.280605
2023-06-27 11:00:00|MTVS|1687863600|311.28043|314.049213|311.277053|314.049213
2023-06-27 12:00:00|MTVS|1687867200|314.049594|314.23752|313.581826|313.898151
2023-06-27 13:00:00|MTVS|1687870800|313.898163|314.170418|313.743692|314.009664
2023-06-27 14:00:00|MTVS|1687874400|314.003981|314.003981|312.154401|312.154401
2023-06-27 15:00:00|MTVS|1687878000|312.149149|313.182671|311.999923|313.182666
2023-06-27 16:00:00|MTVS|1687881600|313.1919|313.286502|309.478671|309.478671
2023-06-27 17:00:00|MTVS|1687885200|309.478626|310.775737|309.041487|310.775737
2023-06-27 18:00:00|MTVS|1687888800|310.793527|312.64972|310.793527|312.644396
2023-06-27 19:00:00|MTVS|1687892400|312.647909|313.020343|312.369528|313.020343
2023-06-27 20:00:00|MTVS|1687896000|313.021221|313.179846|312.967441|313.158859
2023-06-27 21:00:00|MTVS|1687899600|313.158859|313.363566|312.883829|312.885971
2023-06-27 22:00:00|MTVS|1687903200|312.885971|313.168175|312.73746|313.168175
2023-06-27 23:00:00|MTVS|1687906800|313.169573|313.561353|312.523934|312.523934
2023-06-28 00:00:00|MTVS|1687910400|312.522051|312.522051|311.709072|311.991051
2023-06-28 01:00:00|MTVS|1687914000|311.991402|312.055162|307.961243|307.963409
2023-06-28 02:00:00|MTVS|1687917600|307.963386|307.963386|306.766917|306.766917
2023-06-28 03:00:00|MTVS|1687921200|306.762297|306.969851|305.689693|305.689693
2023-06-28 04:00:00|MTVS|1687924800|305.688644|305.688644|304.866352|305.551796
2023-06-28 05:00:00|MTVS|1687928400|305.555962|306.30214|305.555962|306.233011
2023-06-28 06:00:00|MTVS|1687932000|306.230981|306.275551|305.576791|305.638282
2023-06-28 07:00:00|MTVS|1687935600|305.638283|305.639114|303.515763|303.515763
2023-06-28 08:00:00|MTVS|1687939200|303.511652|303.511652|299.402781|299.402781
2023-06-28 09:00:00|MTVS|1687942800|299.402781|299.402781|298.054622|298.433639
2023-06-28 10:00:00|MTVS|1687946400|298.433495|300.618099|298.433495|300.584476
2023-06-28 11:00:00|MTVS|1687950000|300.584476|300.68245|300.43906|300.452928
2023-06-28 12:00:00|MTVS|1687953600|300.452925|300.585782|300.092342|300.092342
2023-06-28 13:00:00|MTVS|1687957200|300.08574|300.08574|299.161899|299.162569
2023-06-28 14:00:00|MTVS|1687960800|299.162558|299.162558|298.418854|299.112301
2023-06-28 15:00:00|MTVS|1687964400|299.112301|300.966371|299.112301|300.965723
2023-06-28 16:00:00|MTVS|1687968000|300.96573|301.519031|300.96573|301.355487
2023-06-28 17:00:00|MTVS|1687971600|301.355519|301.742875|301.355519|301.644192
2023-06-28 18:00:00|MTVS|1687975200|301.64419|301.64419|298.533208|298.533208
2023-06-28 19:00:00|MTVS|1687978800|298.533193|298.713725|297.78755|298.709535
2023-06-28 20:00:00|MTVS|1687982400|298.710213|298.860543|290.848504|290.848504
2023-06-28 21:00:00|MTVS|1687986000|290.848394|291.089427|289.184945|291.089427
2023-06-28 22:00:00|MTVS|1687989600|291.092019|292.755941|291.092019|292.717079
2023-06-28 23:00:00|MTVS|1687993200|292.715803|293.553273|292.698618|293.392631
2023-06-29 00:00:00|MTVS|1687996800|293.392631|293.978356|293.369386|293.863613
2023-06-29 01:00:00|MTVS|1688000400|293.863613|293.863613|292.771177|292.771177
2023-06-29 02:00:00|MTVS|1688004000|292.771177|293.813182|292.749346|293.812999
2023-06-29 03:00:00|MTVS|1688007600|293.812999|293.932749|292.762611|292.762704
2023-06-29 04:00:00|MTVS|1688011200|292.761798|293.240445|292.582156|293.211003
2023-06-29 05:00:00|MTVS|1688014800|293.212355|293.330866|292.582129|292.654644
2023-06-29 06:00:00|MTVS|1688018400|292.655363|293.890593|292.65332|293.699731
2023-06-29 07:00:00|MTVS|1688022000|293.699735|293.699735|292.989957|293.089155
2023-06-29 08:00:00|MTVS|1688025600|293.086995|295.11755|293.086995|295.11755
2023-06-29 09:00:00|MTVS|1688029200|295.11755|295.624297|295.11755|295.165307
2023-06-29 10:00:00|MTVS|1688032800|295.165307|297.156664|295.104879|297.156664
2023-06-29 11:00:00|MTVS|1688036400|297.157844|299.432077|297.157653|299.432077
2023-06-29 12:00:00|MTVS|1688040000|299.432646|301.479694|299.432646|301.479694
2023-06-29 13:00:00|MTVS|1688043600|301.480874|302.138216|301.480874|301.912064
2023-06-29 14:00:00|MTVS|1688047200|301.912499|301.912499|301.114162|301.115496
2023-06-29 15:00:00|MTVS|1688050800|301.115493|301.169345|299.87859|299.893455
2023-06-29 16:00:00|MTVS|1688054400|299.893462|299.893462|298.785271|298.866383
2023-06-29 17:00:00|MTVS|1688058000|298.869871|299.872575|298.865856|299.216517
2023-06-29 18:00:00|MTVS|1688061600|299.216885|299.224139|297.727363|297.727363
2023-06-29 19:00:00|MTVS|1688065200|297.727363|297.727363|297.382044|297.591404
2023-06-29 20:00:00|MTVS|1688068800|297.591404|298.80687|297.569947|298.80687
2023-06-29 21:00:00|MTVS|1688072400|298.80687|298.872554|297.26314|297.26314
2023-06-29 22:00:00|MTVS|1688076000|297.263141|297.320125|296.214216|297.315312
2023-06-29 23:00:00|MTVS|1688079600|297.315814|298.469724|297.173371|298.458579
2023-06-30 00:00:00|MTVS|1688083200|298.46232|299.330751|298.46232|299.266708
2023-06-30 01:00:00|MTVS|1688086800|299.265982|299.309503|298.520646|298.520646
2023-06-30 02:00:00|MTVS|1688090400|298.518921|298.524616|296.529956|296.541962
2023-06-30 03:00:00|MTVS|1688094000|296.536911|301.691028|296.529484|301.691028
2023-06-30 04:00:00|MTVS|1688097600|301.692987|305.667752|301.692987|305.546739
2023-06-30 05:00:00|MTVS|1688101200|305.549965|308.103464|305.549965|308.101422
2023-06-30 06:00:00|MTVS|1688104800|308.096673|309.020512|307.739019|307.742315
2023-06-30 07:00:00|MTVS|1688108400|307.743933|307.747796|304.824703|304.8312
2023-06-30 08:00:00|MTVS|1688112000|304.8312|306.117266|304.760423|306.117266
2023-06-30 09:00:00|MTVS|1688115600|306.117266|308.679784|306.117266|308.679499
2023-06-30 10:00:00|MTVS|1688119200|308.67928|309.298417|308.67928|308.815852
2023-06-30 11:00:00|MTVS|1688122800|308.815852|309.668077|308.755282|309.668077
2023-06-30 12:00:00|MTVS|1688126400|309.668078|310.561432|309.668078|310.484421
2023-06-30 13:00:00|MTVS|1688130000|310.484663|312.929739|310.484663|312.929739
2023-06-30 14:00:00|MTVS|1688133600|312.930112|313.347868|297.771202|297.771202
2023-06-30 15:00:00|MTVS|1688137200|297.770168|297.770168|292.654434|296.662763
2023-06-30 16:00:00|MTVS|1688140800|296.665345|297.832351|296.665345|297.820804
2023-06-30 17:00:00|MTVS|1688144400|297.821289|302.009693|297.821289|302.009693
2023-06-30 18:00:00|MTVS|1688148000|302.014698|308.307392|302.014698|308.307392
2023-06-30 19:00:00|MTVS|1688151600|308.309185|308.468583|305.325533|305.325533
2023-06-30 20:00:00|MTVS|1688155200|305.322193|305.33041|304.555405|305.326831
2023-06-30 21:00:00|MTVS|1688158800|305.326831|305.95901|305.286461|305.941231
2023-06-30 22:00:00|MTVS|1688162400|305.94089|306.624114|305.893878|306.624114
2023-06-30 23:00:00|MTVS|1688166000|306.625023|308.642283|306.625023|308.563853
2023-07-01 00:00:00|MTVS|1688169600|308.563817|308.618029|308.07797|308.07797
2023-07-01 01:00:00|MTVS|1688173200|308.07797|312.79398|308.07797|312.792657
2023-07-01 02:00:00|MTVS|1688176800|312.792914|313.78853|312.778727|313.718634
2023-07-01 03:00:00|MTVS|1688180400|313.719689|314.42946|313.100014|313.100602
2023-07-01 04:00:00|MTVS|1688184000|313.100641|313.100641|310.441312|310.441312
2023-07-01 05:00:00|MTVS|1688187600|310.441312|310.441312|307.921076|307.922599
2023-07-01 06:00:00|MTVS|1688191200|307.922762|307.922881|307.024953|307.415077
2023-07-01 07:00:00|MTVS|1688194800|307.414799|309.162414|307.414799|309.162414
2023-07-01 08:00:00|MTVS|1688198400|309.164315|312.515606|309.164315|312.51555
2023-07-01 09:00:00|MTVS|1688202000|312.515868|315.699871|312.515868|315.683819
2023-07-01 10:00:00|MTVS|1688205600|315.683818|315.761063|313.31532|313.660979
2023-07-01 11:00:00|MTVS|1688209200|313.660979|314.393425|313.660979|314.285065
2023-07-01 12:00:00|MTVS|1688212800|314.285065|314.289309|313.285235|313.799222
2023-07-01 13:00:00|MTVS|1688216400|313.799224|317.516863|313.799224|317.516863
2023-07-01 14:00:00|MTVS|1688220000|317.516863|324.036758|317.516863|324.036738
2023-07-01 15:00:00|MTVS|1688223600|324.036738|324.161078|320.49694|320.49694
2023-07-01 16:00:00|MTVS|1688227200|320.496261|321.254692|320.0476|321.254692
2023-07-01 17:00:00|MTVS|1688230800|321.254526|325.71792|321.254526|325.065386
2023-07-01 18:00:00|MTVS|1688234400|325.067514|325.067514|321.014529|321.014529
2023-07-01 19:00:00|MTVS|1688238000|321.014178|321.014178|319.948716|320.40395
2023-07-01 20:00:00|MTVS|1688241600|320.40395|321.061057|320.402301|320.964509
2023-07-01 21:00:00|MTVS|1688245200|320.964509|321.350206|320.759873|321.350206
2023-07-01 22:00:00|MTVS|1688248800|321.350211|321.732435|321.350211|321.730757
2023-07-01 23:00:00|MTVS|1688252400|321.730757|324.309618|321.730536|324.309618
2023-07-02 00:00:00|MTVS|1688256000|324.309618|327.513283|324.309618|327.513283
2023-07-02 01:00:00|MTVS|1688259600|327.513637|327.97289|325.493151|325.493151
2023-07-02 02:00:00|MTVS|1688263200|325.492808|325.492808|322.997787|323.08937
2023-07-02 03:00:00|MTVS|1688266800|323.089372|323.115136|320.9468|320.9468
2023-07-02 04:00:00|MTVS|1688270400|320.946072|320.946072|318.385956|318.385956
2023-07-02 05:00:00|MTVS|1688274000|318.38472|318.38472|317.065345|317.55706
2023-07-02 06:00:00|MTVS|1688277600|317.56013|319.735769|317.56013|319.555035
2023-07-02 07:00:00|MTVS|1688281200|319.556722|319.557273|318.310725|318.310725
2023-07-02 08:00:00|MTVS|1688284800|318.310725|318.310725|317.92402|318.117327
2023-07-02 09:00:00|MTVS|1688288400|318.113817|318.126418|316.825197|316.825197
2023-07-02 10:00:00|MTVS|1688292000|316.824365|316.824365|315.82156|315.997219
2023-07-02 11:00:00|MTVS|1688295600|315.997691|316.854904|315.997691|316.78816
2023-07-02 12:00:00|MTVS|1688299200|316.78816|317.611828|316.775375|317.611828
2023-07-02 13:00:00|MTVS|1688302800|317.611829|318.60851|317.611829|318.434781
2023-07-02 14:00:00|MTVS|1688306400|318.434794|318.435149|316.776814|316.776814
2023-07-02 15:00:00|MTVS|1688310000|316.776787|317.450183|316.117586|317.450183
2023-07-02 16:00:00|MTVS|1688313600|317.451406|317.81315|315.688261|315.691834
2023-07-02 17:00:00|MTVS|1688317200|315.69183|317.87502|315.602056|317.87502
2023-07-02 18:00:00|MTVS|1688320800|317.875227|318.518094|317.369584|317.369584
2023-07-02 19:00:00|MTVS|1688324400|317.369584|317.369584|315.442041|315.526061
2023-07-02 20:00:00|MTVS|1688328000|315.532298|317.855704|315.532298|317.855704
2023-07-02 21:00:00|MTVS|1688331600|317.855959|317.918364|317.37374|317.454139
2023-07-02 22:00:00|MTVS|1688335200|317.454139|317.661311|317.153607|317.153607
2023-07-02 23:00:00|MTVS|1688338800|317.153607|319.13476|317.108844|319.13476
2023-07-03 00:00:00|MTVS|1688342400|319.134825|319.609035|319.082238|319.464668
2023-07-03 01:00:00|MTVS|1688346000|319.464643|319.464643|317.414076|317.414076
2023-07-03 02:00:00|MTVS|1688349600|317.413948|319.070925|317.140712|319.070925
2023-07-03 03:00:00|MTVS|1688353200|319.070925|322.500543|319.070925|322.50014
2023-07-03 04:00:00|MTVS|1688356800|322.50014|322.808716|322.344102|322.498707
2023-07-03 05:00:00|MTVS|1688360400|322.498707|322.606524|321.436235|321.440212
2023-07-03 06:00:00|MTVS|1688364000|321.440212|321.443245|320.839505|320.839505
2023-07-03 07:00:00|MTVS|1688367600|320.839505|320.867952|318.654156|318.654156
2023-07-03 08:00:00|MTVS|1688371200|318.654156|320.128844|318.471935|320.128844
2023-07-03 09:00:00|MTVS|1688374800|320.129214|320.306016|319.948243|319.948243
2023-07-03 10:00:00|MTVS|1688378400|319.948243|321.613859|319.946302|321.572172
2023-07-03 11:00:00|MTVS|1688382000|321.572172|322.376146|321.388958|322.372331
2023-07-03 12:00:00|MTVS|1688385600|322.372331|322.778166|322.081141|322.081141
2023-07-03 13:00:00|MTVS|1688389200|322.081141|322.081141|319.191516|319.203576
2023-07-03 14:00:00|MTVS|1688392800|319.203576|319.522401|319.071306|319.446491
2023-07-03 15:00:00|MTVS|1688396400|319.445717|320.841833|319.442012|320.771088
2023-07-03 16:00:00|MTVS|1688400000|320.773172|322.251365|320.773172|322.251365
2023-07-03 17:00:00|MTVS|1688403600|322.251365|322.440146|321.099648|321.352101
2023-07-03 18:00:00|MTVS|1688407200|321.352101|322.58883|321.260866|322.586601
2023-07-03 19:00:00|MTVS|1688410800|322.586603|323.129701|322.207557|322.385549
2023-07-03 20:00:00|MTVS|1688414400|322.385486|323.879607|322.385486|323.87937
2023-07-03 21:00:00|MTVS|1688418000|323.878815|323.964289|321.996932|322.026943
2023-07-03 22:00:00|MTVS|1688421600|322.026664|322.026664|320.82651|320.828538
2023-07-03 23:00:00|MTVS|1688425200|320.828399|320.979223|320.425073|320.962021
2023-07-04 00:00:00|MTVS|1688428800|320.962021|320.967063|320.453283|320.773841
2023-07-04 01:00:00|MTVS|1688432400|320.773841|324.359756|320.773841|324.357889
2023-07-04 02:00:00|MTVS|1688436000|324.357787|325.199446|322.660791|322.660791
2023-07-04 03:00:00|MTVS|1688439600|322.65911|323.053095|322.234981|323.053095
2023-07-04 04:00:00|MTVS|1688443200|323.053831|324.503201|322.564274|324.503201
2023-07-04 05:00:00|MTVS|1688446800|324.503201|324.892011|323.468057|323.468057
2023-07-04 06:00:00|MTVS|1688450400|323.468056|323.468325|321.722292|321.742595
2023-07-04 07:00:00|MTVS|1688454000|321.742594|321.885449|321.571882|321.755016
2023-07-04 08:00:00|MTVS|1688457600|321.755016|321.922256|320.998437|320.998437
2023-07-04 09:00:00|MTVS|1688461200|320.998437|320.998437|318.863129|318.863129
2023-07-04 10:00:00|MTVS|1688464800|318.863129|318.863129|317.582162|317.684203
2023-07-04 11:00:00|MTVS|1688468400|317.684203|319.240334|317.683649|319.240334
2023-07-04 12:00:00|MTVS|1688472000|319.241032|320.070913|319.241032|320.070913
2023-07-04 13:00:00|MTVS|1688475600|320.070864|320.680806|320.070864|320.569762
2023-07-04 14:00:00|MTVS|1688479200|320.570682|320.570682|319.276088|319.276088
2023-07-04 15:00:00|MTVS|1688482800|319.272934|319.346795|318.926746|319.344047
2023-07-04 16:00:00|MTVS|1688486400|319.344047|319.346766|317.7049|317.705177
2023-07-04 17:00:00|MTVS|1688490000|317.70517|319.361556|317.574309|319.273999
2023-07-04 18:00:00|MTVS|1688493600|319.274881|319.288205|317.261363|317.261363
2023-07-04 19:00:00|MTVS|1688497200|317.261363|317.261363|316.183031|316.195622
2023-07-04 20:00:00|MTVS|1688500800|316.195894|316.202898|312.919641|312.927374
2023-07-04 21:00:00|MTVS|1688504400|312.927395|315.111656|312.877532|315.111656
2023-07-04 22:00:00|MTVS|1688508000|315.112312|315.564576|315.112312|315.448959
2023-07-04 23:00:00|MTVS|1688511600|315.447337|315.792655|315.428175|315.774501
2023-07-05 00:00:00|MTVS|1688515200|315.775334|316.115171|315.452457|315.452457
2023-07-05 01:00:00|MTVS|1688518800|315.451631|315.451631|314.637621|314.642917
2023-07-05 02:00:00|MTVS|1688522400|314.642192|314.949904|314.224307|314.874167
2023-07-05 03:00:00|MTVS|1688526000|314.884524|315.819864|314.884524|315.819864
2023-07-05 04:00:00|MTVS|1688529600|315.823252|316.885838|315.823252|316.885838
2023-07-05 05:00:00|MTVS|1688533200|316.892965|317.623106|316.892965|317.472641
2023-07-05 06:00:00|MTVS|1688536800|317.472641|318.025116|317.472641|318.021649
2023-07-05 07:00:00|MTVS|1688540400|318.021851|318.270877|318.009742|318.166783
2023-07-05 08:00:00|MTVS|1688544000|318.166937|319.753389|318.135317|319.739069
2023-07-05 09:00:00|MTVS|1688547600|319.738933|319.771342|317.144951|317.144951
2023-07-05 10:00:00|MTVS|1688551200|317.144759|317.73443|316.57795|316.57795
2023-07-05 11:00:00|MTVS|1688554800|316.57795|316.57795|308.063008|308.063008
2023-07-05 12:00:00|MTVS|1688558400|308.063008|308.063008|306.617424|307.611289
2023-07-05 13:00:00|MTVS|1688562000|307.611289|307.655298|306.354676|306.354676
2023-07-05 14:00:00|MTVS|1688565600|306.354676|306.355172|305.192054|305.231332
2023-07-05 15:00:00|MTVS|1688569200|305.231332|306.863669|305.231332|306.65562
2023-07-05 16:00:00|MTVS|1688572800|306.65547|306.769457|303.292748|303.292748
2023-07-05 17:00:00|MTVS|1688576400|303.269904|304.083057|302.501349|304.083057
2023-07-05 18:00:00|MTVS|1688580000|304.083169|305.11192|304.083169|305.11192
2023-07-05 19:00:00|MTVS|1688583600|305.11191|305.268049|304.599301|304.599301
2023-07-05 20:00:00|MTVS|1688587200|304.599312|304.599312|303.98941|303.98941
2023-07-05 21:00:00|MTVS|1688590800|303.983062|304.044286|303.196104|303.704922
2023-07-05 22:00:00|MTVS|1688594400|303.703741|304.649599|303.703741|304.632167
2023-07-05 23:00:00|MTVS|1688598000|304.632188|305.27454|304.539151|305.238496
2023-07-06 00:00:00|MTVS|1688601600|305.238678|305.712344|304.912518|305.6974
2023-07-06 01:00:00|MTVS|1688605200|305.702558|305.739038|304.738686|304.740355
2023-07-06 02:00:00|MTVS|1688608800|304.738035|304.748979|303.069599|303.247633
2023-07-06 03:00:00|MTVS|1688612400|303.247652|306.028201|303.245333|306.014894
2023-07-06 04:00:00|MTVS|1688616000|305.998077|306.037166|305.526486|305.807391
2023-07-06 05:00:00|MTVS|1688619600|305.807402|306.342848|305.807402|306.113141
2023-07-06 06:00:00|MTVS|1688623200|306.098089|306.55364|305.345309|306.55364
2023-07-06 07:00:00|MTVS|1688626800|306.553676|308.48835|306.553676|308.48835
2023-07-06 08:00:00|MTVS|1688630400|308.488352|310.183504|308.434174|310.085687
2023-07-06 09:00:00|MTVS|1688634000|310.085687|311.753082|310.068623|311.753082
2023-07-06 10:00:00|MTVS|1688637600|311.753243|314.656127|311.753243|314.050349
2023-07-06 11:00:00|MTVS|1688641200|314.05032|314.051855|312.094058|312.441636
2023-07-06 12:00:00|MTVS|1688644800|312.441636|312.935711|310.117612|310.117612
2023-07-06 13:00:00|MTVS|1688648400|310.117612|310.117612|305.672641|305.672641
2023-07-06 14:00:00|MTVS|1688652000|305.672495|305.805382|304.986778|304.986778
2023-07-06 15:00:00|MTVS|1688655600|304.986276|304.986276|298.073437|298.073437
2023-07-06 16:00:00|MTVS|1688659200|298.073437|301.001693|297.149808|301.001693
2023-07-06 17:00:00|MTVS|1688662800|300.990764|302.936181|300.990764|301.301728
2023-07-06 18:00:00|MTVS|1688666400|300.981762|300.981762|299.393436|299.986813
2023-07-06 19:00:00|MTVS|1688670000|299.986813|301.368162|299.986813|301.320073
2023-07-06 20:00:00|MTVS|1688673600|301.320151|301.336528|299.244072|299.244072
2023-07-06 21:00:00|MTVS|1688677200|299.243385|299.243385|298.206296|298.684393
2023-07-06 22:00:00|MTVS|1688680800|298.685657|298.730503|297.531648|297.531673
2023-07-06 23:00:00|MTVS|1688684400|297.531672|298.234934|297.114217|297.114271
2023-07-07 00:00:00|MTVS|1688688000|297.11424|297.11424|294.003183|294.003183
2023-07-07 01:00:00|MTVS|1688691600|294.002485|294.002485|291.330092|291.33593
2023-07-07 02:00:00|MTVS|1688695200|291.334177|293.037883|291.230926|293.037883
2023-07-07 03:00:00|MTVS|1688698800|293.037783|294.908245|293.037783|294.908245
2023-07-07 04:00:00|MTVS|1688702400|294.909049|295.349164|294.905858|295.336323
2023-07-07 05:00:00|MTVS|1688706000|295.334103|295.655252|293.42138|293.42138
2023-07-07 06:00:00|MTVS|1688709600|293.42138|294.015812|292.43473|293.719738
2023-07-07 07:00:00|MTVS|1688713200|293.719738|294.948636|293.577434|294.691224
2023-07-07 08:00:00|MTVS|1688716800|294.691224|295.284274|293.676002|293.677358
2023-07-07 09:00:00|MTVS|1688720400|293.677473|293.677473|293.107846|293.510941
2023-07-07 10:00:00|MTVS|1688724000|293.509519|294.965991|293.499407|294.96599
2023-07-07 11:00:00|MTVS|1688727600|294.968072|295.818581|294.968072|295.500002
2023-07-07 12:00:00|MTVS|1688731200|295.500002|295.901165|294.970429|295.426263
2023-07-07 13:00:00|MTVS|1688734800|295.426263|295.748933|295.060767|295.545997
2023-07-07 14:00:00|MTVS|1688738400|295.545954|296.351601|295.493385|296.351601
2023-07-07 15:00:00|MTVS|1688742000|296.351109|297.334862|296.351109|297.123554
2023-07-07 16:00:00|MTVS|1688745600|297.124009|297.125201|296.45233|296.454229
2023-07-07 17:00:00|MTVS|1688749200|296.453559|297.041183|296.390952|296.895061
2023-07-07 18:00:00|MTVS|1688752800|296.895061|296.895063|295.635975|295.764595
2023-07-07 19:00:00|MTVS|1688756400|295.764595|296.050309|295.613419|295.613419
2023-07-07 20:00:00|MTVS|1688760000|295.613126|295.789805|295.07651|295.789805
2023-07-07 21:00:00|MTVS|1688763600|295.790965|296.398511|295.790965|296.357257
2023-07-07 22:00:00|MTVS|1688767200|296.357213|297.155126|296.357213|297.147017
2023-07-07 23:00:00|MTVS|1688770800|297.147017|297.304529|296.888232|296.990873
2023-07-08 00:00:00|MTVS|1688774400|296.990873|297.450838|296.990873|297.450838
2023-07-08 01:00:00|MTVS|1688778000|297.450838|298.467643|297.339926|298.467545
2023-07-08 02:00:00|MTVS|1688781600|298.467545|302.028396|298.449725|302.028396
2023-07-08 03:00:00|MTVS|1688785200|302.028394|302.708111|302.028394|302.39612
2023-07-08 04:00:00|MTVS|1688788800|302.396297|302.396297|300.071634|300.071634
2023-07-08 05:00:00|MTVS|1688792400|300.071243|300.071243|299.297293|299.321814
2023-07-08 06:00:00|MTVS|1688796000|299.321814|299.321816|297.813023|297.855398
2023-07-08 07:00:00|MTVS|1688799600|297.855398|298.142404|297.425984|297.425985
2023-07-08 08:00:00|MTVS|1688803200|297.425985|298.289224|297.238359|298.289224
2023-07-08 09:00:00|MTVS|1688806800|298.289224|299.356556|298.289224|299.26691
2023-07-08 10:00:00|MTVS|1688810400|299.266985|299.926677|299.266985|299.832889
2023-07-08 11:00:00|MTVS|1688814000|299.832889|299.832889|299.485947|299.59331
2023-07-08 12:00:00|MTVS|1688817600|299.59331|299.609734|298.122304|298.149166
2023-07-08 13:00:00|MTVS|1688821200|298.150293|298.681377|298.065369|298.555293
2023-07-08 14:00:00|MTVS|1688824800|298.555316|299.164192|298.50273|299.164192
2023-07-08 15:00:00|MTVS|1688828400|299.164332|300.123314|298.535937|300.123305
2023-07-08 16:00:00|MTVS|1688832000|300.124844|300.614056|300.124844|300.349362
2023-07-08 17:00:00|MTVS|1688835600|300.34926|300.505977|299.861256|299.907285
2023-07-08 18:00:00|MTVS|1688839200|299.906215|300.072899|299.642357|299.922615
2023-07-08 19:00:00|MTVS|1688842800|299.919583|300.112758|299.696692|299.696692
2023-07-08 20:00:00|MTVS|1688846400|299.695896|299.72993|297.204713|297.204713
2023-07-08 21:00:00|MTVS|1688850000|297.203276|297.203276|294.727645|294.736157
2023-07-08 22:00:00|MTVS|1688853600|294.735299|295.980793|294.4651|295.980793
2023-07-08 23:00:00|MTVS|1688857200|295.980795|297.637227|295.980743|297.637227
2023-07-09 00:00:00|MTVS|1688860800|297.653864|299.173523|297.653864|299.173523
2023-07-09 01:00:00|MTVS|1688864400|299.173538|300.129051|299.173538|300.093883
2023-07-09 02:00:00|MTVS|1688868000|300.092519|301.883611|300.066705|301.866272
2023-07-09 03:00:00|MTVS|1688871600|301.868707|301.895254|300.715983|300.777638
2023-07-09 04:00:00|MTVS|1688875200|300.777637|301.431334|300.62993|301.321669
2023-07-09 05:00:00|MTVS|1688878800|301.321832|301.450914|300.48392|300.50383
2023-07-09 06:00:00|MTVS|1688882400|300.50383|300.547635|300.248496|300.547422
2023-07-09 07:00:00|MTVS|1688886000|300.547423|300.555018|299.8287|299.8287
2023-07-09 08:00:00|MTVS|1688889600|299.826242|299.826242|298.251451|298.251451
2023-07-09 09:00:00|MTVS|1688893200|298.251451|299.658417|298.105257|299.658417
2023-07-09 10:00:00|MTVS|1688896800|299.658418|299.951514|299.658279|299.755946
2023-07-09 11:00:00|MTVS|1688900400|299.755947|299.760198|299.4086|299.585172
2023-07-09 12:00:00|MTVS|1688904000|299.585172|299.585176|298.941069|299.113913
2023-07-09 13:00:00|MTVS|1688907600|299.113913|299.757012|299.104129|299.757012
2023-07-09 14:00:00|MTVS|1688911200|299.757012|300.533596|299.757012|300.031965
2023-07-09 15:00:00|MTVS|1688914800|300.031965|300.031965|298.552875|299.136289
2023-07-09 16:00:00|MTVS|1688918400|299.136289|300.531983|299.133327|300.498118
2023-07-09 17:00:00|MTVS|1688922000|300.498117|300.830428|300.48532|300.54319
2023-07-09 18:00:00|MTVS|1688925600|300.543188|300.645076|299.819356|299.842746
2023-07-09 19:00:00|MTVS|1688929200|299.842746|299.860474|299.412532|299.412532
2023-07-09 20:00:00|MTVS|1688932800|299.404796|299.404796|298.875253|298.934705
2023-07-09 21:00:00|MTVS|1688936400|298.932354|299.192092|298.549305|298.549305
2023-07-09 22:00:00|MTVS|1688940000|298.548448|298.548448|297.69548|297.69548
2023-07-09 23:00:00|MTVS|1688943600|297.691236|297.691336|297.18981|297.523508
2023-07-10 00:00:00|MTVS|1688947200|297.516554|298.104893|297.351515|297.352645
2023-07-10 01:00:00|MTVS|1688950800|297.356146|297.624572|292.540723|292.540723
2023-07-10 02:00:00|MTVS|1688954400|292.540723|292.796941|291.434728|291.756644
2023-07-10 03:00:00|MTVS|1688958000|291.756434|291.756434|290.722872|291.090413
2023-07-10 04:00:00|MTVS|1688961600|291.090618|293.115198|291.078181|293.108832
2023-07-10 05:00:00|MTVS|1688965200|293.108832|293.148231|292.54524|292.947923
2023-07-10 06:00:00|MTVS|1688968800|292.947922|293.184421|291.539227|291.539227
2023-07-10 07:00:00|MTVS|1688972400|291.539161|291.539161|290.507881|290.508558
2023-07-10 08:00:00|MTVS|1688976000|290.508544|290.955612|290.508544|290.917323
2023-07-10 09:00:00|MTVS|1688979600|290.917323|290.927293|288.151685|288.152513
2023-07-10 10:00:00|MTVS|1688983200|288.15251|290.264778|287.994695|290.264778
2023-07-10 11:00:00|MTVS|1688986800|290.264778|291.768414|290.264778|291.768414
2023-07-10 12:00:00|MTVS|1688990400|291.768417|292.32754|291.768417|292.271471
2023-07-10 13:00:00|MTVS|1688994000|292.271471|292.428714|292.1848|292.245738
2023-07-10 14:00:00|MTVS|1688997600|292.245738|292.245738|291.79536|292.083014
2023-07-10 15:00:00|MTVS|1689001200|292.102299|293.516106|292.102299|293.503503
2023-07-10 16:00:00|MTVS|1689004800|293.489492|294.513351|293.48864|294.4283
2023-07-10 17:00:00|MTVS|1689008400|294.4283|294.477454|293.38093|293.602838
2023-07-10 18:00:00|MTVS|1689012000|293.602844|294.430352|293.54598|294.285552
2023-07-10 19:00:00|MTVS|1689015600|294.285512|296.006416|294.005631|296.006416
2023-07-10 20:00:00|MTVS|1689019200|296.006419|299.386858|296.006419|299.386858
2023-07-10 21:00:00|MTVS|1689022800|299.386858|301.906151|299.386858|301.834405
2023-07-10 22:00:00|MTVS|1689026400|301.833034|301.881332|300.31539|300.31539
2023-07-10 23:00:00|MTVS|1689030000|300.316006|300.316006|296.848805|296.848805
2023-07-11 00:00:00|MTVS|1689033600|296.848804|297.217878|296.623896|297.217878
2023-07-11 01:00:00|MTVS|1689037200|297.219825|297.363722|296.457275|296.457275
2023-07-11 02:00:00|MTVS|1689040800|296.453278|297.251304|296.071874|297.251304
2023-07-11 03:00:00|MTVS|1689044400|297.251418|298.812959|297.251418|298.685471
2023-07-11 04:00:00|MTVS|1689048000|298.685471|298.772908|298.089052|298.184092
2023-07-11 05:00:00|MTVS|1689051600|298.184093|298.671322|298.184093|298.632544
2023-07-11 06:00:00|MTVS|1689055200|298.632544|298.976269|298.305291|298.976269
2023-07-11 07:00:00|MTVS|1689058800|298.976269|301.36638|298.976269|301.352503
2023-07-11 08:00:00|MTVS|1689062400|301.352921|301.947024|301.270602|301.576902
2023-07-11 09:00:00|MTVS|1689066000|301.583396|301.592671|301.234107|301.28651
2023-07-11 10:00:00|MTVS|1689069600|301.272019|301.426224|300.64988|300.747475
2023-07-11 11:00:00|MTVS|1689073200|300.745137|300.936384|298.804594|298.804594
2023-07-11 12:00:00|MTVS|1689076800|298.804349|299.42999|298.699647|299.42999
2023-07-11 13:00:00|MTVS|1689080400|299.43161|299.480942|299.151754|299.155192
2023-07-11 14:00:00|MTVS|1689084000|299.154977|299.273338|298.326368|298.326368
2023-07-11 15:00:00|MTVS|1689087600|298.326367|298.326367|297.540848|297.877137
2023-07-11 16:00:00|MTVS|1689091200|297.877137|298.902643|297.877137|298.608937
2023-07-11 17:00:00|MTVS|1689094800|298.608936|298.681418|297.650766|297.854229
2023-07-11 18:00:00|MTVS|1689098400|297.854582|298.742086|297.741713|298.480977
2023-07-11 19:00:00|MTVS|1689102000|298.480972|298.508158|296.75474|296.756947
2023-07-11 20:00:00|MTVS|1689105600|296.756952|297.578247|296.524448|297.576612
2023-07-11 21:00:00|MTVS|1689109200|297.576612|298.463471|297.576612|298.051214
2023-07-11 22:00:00|MTVS|1689112800|298.051215|298.826779|297.727477|298.826779
2023-07-11 23:00:00|MTVS|1689116400|298.826779|299.871068|298.825616|299.868941
2023-07-12 00:00:00|MTVS|1689120000|299.868962|301.140611|299.851147|301.140611
2023-07-12 01:00:00|MTVS|1689123600|301.140611|301.836602|301.140611|301.831738
2023-07-12 02:00:00|MTVS|1689127200|301.833004|302.709812|301.83056|302.676812
2023-07-12 03:00:00|MTVS|1689130800|302.678171|302.923435|302.328937|302.879455
2023-07-12 04:00:00|MTVS|1689134400|302.879455|302.90454|302.302184|302.323429
2023-07-12 05:00:00|MTVS|1689138000|302.323429|302.323429|301.6075|301.726002
2023-07-12 06:00:00|MTVS|1689141600|301.727628|303.030364|301.727607|303.030364
2023-07-12 07:00:00|MTVS|1689145200|303.030415|303.107589|302.54923|303.103222
2023-07-12 08:00:00|MTVS|1689148800|303.103221|303.513677|302.785208|303.499969
2023-07-12 09:00:00|MTVS|1689152400|303.507673|303.755356|302.909793|302.909793
2023-07-12 10:00:00|MTVS|1689156000|302.909793|302.909882|301.989204|302.129168
2023-07-12 11:00:00|MTVS|1689159600|302.129168|302.17382|302.075544|302.128176
2023-07-12 12:00:00|MTVS|1689163200|302.128143|302.538894|301.942476|302.532998
2023-07-12 13:00:00|MTVS|1689166800|302.536355|303.120348|302.09278|303.048132
2023-07-12 14:00:00|MTVS|1689170400|303.048131|304.024646|302.731115|302.745898
2023-07-12 15:00:00|MTVS|1689174000|302.745898|304.144822|302.638433|304.089623
2023-07-12 16:00:00|MTVS|1689177600|304.089604|304.245969|302.794307|302.794307
2023-07-12 17:00:00|MTVS|1689181200|302.793666|302.793666|300.303301|300.303301
2023-07-12 18:00:00|MTVS|1689184800|300.303271|300.982783|300.302864|300.746635
2023-07-12 19:00:00|MTVS|1689188400|300.746614|301.047861|300.543643|300.997224
2023-07-12 20:00:00|MTVS|1689192000|300.997156|301.200866|297.710442|297.710442
2023-07-12 21:00:00|MTVS|1689195600|297.710071|297.960274|296.841041|297.960274
2023-07-12 22:00:00|MTVS|1689199200|297.960283|298.521572|297.960283|298.514011
2023-07-12 23:00:00|MTVS|1689202800|298.513973|299.477955|298.468254|299.457299
2023-07-13 00:00:00|MTVS|1689206400|299.457299|299.548292|298.980809|299.544894
2023-07-13 01:00:00|MTVS|1689210000|299.544894|300.071816|298.195316|298.195316
2023-07-13 02:00:00|MTVS|1689213600|298.195316|298.195316|296.220614|296.302445
2023-07-13 03:00:00|MTVS|1689217200|296.303201|297.162062|296.264086|296.705134
2023-07-13 04:00:00|MTVS|1689220800|296.704464|296.704464|295.701229|295.701229
2023-07-13 05:00:00|MTVS|1689224400|295.701228|295.833237|295.200041|295.822594
2023-07-13 06:00:00|MTVS|1689228000|295.829651|296.567653|295.829651|296.270888
2023-07-13 07:00:00|MTVS|1689231600|296.279527|297.477285|296.279527|297.317207
2023-07-13 08:00:00|MTVS|1689235200|297.328362|297.92022|297.272194|297.894324
2023-07-13 09:00:00|MTVS|1689238800|297.894321|298.349545|297.715472|298.349545
2023-07-13 10:00:00|MTVS|1689242400|298.349528|300.500503|298.349528|300.500503
2023-07-13 11:00:00|MTVS|1689246000|300.506174|301.557196|300.506174|301.557196
2023-07-13 12:00:00|MTVS|1689249600|301.557197|302.208176|301.530097|302.208176
2023-07-13 13:00:00|MTVS|1689253200|302.208383|302.846052|302.208383|302.327563
2023-07-13 14:00:00|MTVS|1689256800|302.327546|302.332759|301.772613|302.301978
2023-07-13 15:00:00|MTVS|1689260400|302.326689|302.484963|302.221367|302.221367
2023-07-13 16:00:00|MTVS|1689264000|302.170903|310.147035|301.877161|310.147035
2023-07-13 17:00:00|MTVS|1689267600|310.148868|317.325504|310.148868|317.325504
2023-07-13 18:00:00|MTVS|1689271200|317.327757|321.371571|317.327757|321.371571
2023-07-13 19:00:00|MTVS|1689274800|321.372249|326.941061|321.372249|326.85317
2023-07-13 20:00:00|MTVS|1689278400|326.852065|326.852065|325.447961|326.644677
2023-07-13 21:00:00|MTVS|1689282000|326.65024|326.837946|326.330478|326.330478
2023-07-13 22:00:00|MTVS|1689285600|326.318728|326.318728|322.969833|323.082366
2023-07-13 23:00:00|MTVS|1689289200|323.082515|326.758054|323.064023|326.758054
2023-07-14 00:00:00|MTVS|1689292800|326.75772|330.483918|326.75772|330.483918
2023-07-14 01:00:00|MTVS|1689296400|330.489768|337.219356|330.489768|337.219356
2023-07-14 02:00:00|MTVS|1689300000|337.219573|337.934591|334.863852|334.884853
2023-07-14 03:00:00|MTVS|1689303600|334.88484|335.765349|334.709045|335.622963
2023-07-14 04:00:00|MTVS|1689307200|335.622958|335.622988|333.10565|333.10565
2023-07-14 05:00:00|MTVS|1689310800|333.105509|333.10624|332.48687|333.104599
2023-07-14 06:00:00|MTVS|1689314400|333.104643|333.283705|332.559553|332.76976
2023-07-14 07:00:00|MTVS|1689318000|332.771012|333.836762|332.755938|333.713674
2023-07-14 08:00:00|MTVS|1689321600|333.712654|334.421422|333.317295|333.351233
2023-07-14 09:00:00|MTVS|1689325200|333.353406|335.123068|333.165889|335.123068
2023-07-14 10:00:00|MTVS|1689328800|335.148008|335.472839|332.643429|332.645489
2023-07-14 11:00:00|MTVS|1689332400|332.645489|332.645489|331.59459|331.600951
2023-07-14 12:00:00|MTVS|1689336000|331.600165|332.431532|331.600165|332.431532
2023-07-14 13:00:00|MTVS|1689339600|332.43227|333.626213|332.43227|332.999902
2023-07-14 14:00:00|MTVS|1689343200|332.999971|332.999971|332.284606|332.797039
2023-07-14 15:00:00|MTVS|1689346800|332.797625|334.542809|332.686858|334.542772
2023-07-14 16:00:00|MTVS|1689350400|334.542773|337.987106|334.542773|337.974189
2023-07-14 17:00:00|MTVS|1689354000|337.973428|339.66859|335.696925|335.696925
2023-07-14 18:00:00|MTVS|1689357600|335.690577|335.690577|328.211126|328.211126
2023-07-14 19:00:00|MTVS|1689361200|328.192472|328.192472|316.843113|316.843113
2023-07-14 20:00:00|MTVS|1689364800|316.790692|316.790692|310.773549|310.773549
2023-07-14 21:00:00|MTVS|1689368400|310.773426|311.691347|310.741482|311.691347
2023-07-14 22:00:00|MTVS|1689372000|311.69199|314.673845|311.67917|314.673845
2023-07-14 23:00:00|MTVS|1689375600|314.684001|316.015118|314.684001|316.012872
2023-07-15 00:00:00|MTVS|1689379200|316.008886|317.676029|315.957381|317.676029
2023-07-15 01:00:00|MTVS|1689382800|317.67603|317.990671|317.078059|317.078697
2023-07-15 02:00:00|MTVS|1689386400|317.075351|317.075351|316.430207|316.635397
2023-07-15 03:00:00|MTVS|1689390000|316.634303|316.634303|315.972389|316.082425
2023-07-15 04:00:00|MTVS|1689393600|316.082425|316.44603|314.059346|314.059346
2023-07-15 05:00:00|MTVS|1689397200|314.05941|315.306657|313.669479|315.30208
2023-07-15 06:00:00|MTVS|1689400800|315.302374|315.688147|315.293463|315.688147
2023-07-15 07:00:00|MTVS|1689404400|315.688147|317.312952|315.687993|317.312952
2023-07-15 08:00:00|MTVS|1689408000|317.313087|321.866684|317.313087|321.866684
2023-07-15 09:00:00|MTVS|1689411600|321.868075|323.534562|321.868075|323.521574
2023-07-15 10:00:00|MTVS|1689415200|323.521269|323.944656|323.14056|323.611077
2023-07-15 11:00:00|MTVS|1689418800|323.809381|325.421255|323.809381|325.175567
2023-07-15 12:00:00|MTVS|1689422400|325.179664|325.179664|323.125552|323.125552
2023-07-15 13:00:00|MTVS|1689426000|323.117309|323.896003|322.782049|323.893335
2023-07-15 14:00:00|MTVS|1689429600|323.893076|323.902786|321.610891|321.816074
2023-07-15 15:00:00|MTVS|1689433200|321.811237|321.832128|321.051459|321.051459
2023-07-15 16:00:00|MTVS|1689436800|321.049165|321.049165|320.419415|320.808335
2023-07-15 17:00:00|MTVS|1689440400|320.808335|321.077982|319.454352|319.454352
2023-07-15 18:00:00|MTVS|1689444000|319.455747|320.229641|319.34775|319.825587
2023-07-15 19:00:00|MTVS|1689447600|319.826248|321.581592|319.596598|321.581592
2023-07-15 20:00:00|MTVS|1689451200|321.587115|323.307993|321.587115|323.305043
2023-07-15 21:00:00|MTVS|1689454800|323.305185|323.305185|321.421091|321.511174
2023-07-15 22:00:00|MTVS|1689458400|321.511022|321.511022|320.49441|320.49441
2023-07-15 23:00:00|MTVS|1689462000|320.494428|320.494428|319.820729|319.825662
2023-07-16 00:00:00|MTVS|1689465600|319.825582|320.867797|319.817136|320.867797
2023-07-16 01:00:00|MTVS|1689469200|320.867797|322.779623|320.867797|322.777158
2023-07-16 02:00:00|MTVS|1689472800|322.777158|324.890315|322.777131|324.610564
2023-07-16 03:00:00|MTVS|1689476400|324.610564|324.610564|317.959135|317.963114
2023-07-16 04:00:00|MTVS|1689480000|317.963185|318.305869|317.023464|317.271419
2023-07-16 05:00:00|MTVS|1689483600|317.263035|317.263035|316.743371|316.921337
2023-07-16 06:00:00|MTVS|1689487200|316.921337|319.325993|316.917789|319.325993
2023-07-16 07:00:00|MTVS|1689490800|319.325993|319.368597|318.737893|318.752246
2023-07-16 08:00:00|MTVS|1689494400|318.752247|319.433543|318.739777|319.424504
2023-07-16 09:00:00|MTVS|1689498000|319.424504|319.559442|319.001103|319.073289
2023-07-16 10:00:00|MTVS|1689501600|319.07329|320.356391|319.07329|320.355594
2023-07-16 11:00:00|MTVS|1689505200|320.355594|320.657262|319.765511|319.765511
2023-07-16 12:00:00|MTVS|1689508800|319.765511|319.765511|318.348344|318.522578
2023-07-16 13:00:00|MTVS|1689512400|318.522578|319.227503|318.520131|319.028272
2023-07-16 14:00:00|MTVS|1689516000|319.028272|319.028615|317.853676|317.999481
2023-07-16 15:00:00|MTVS|1689519600|317.999481|320.317353|317.995691|320.317344
2023-07-16 16:00:00|MTVS|1689523200|320.317344|320.96096|320.317344|320.371375
2023-07-16 17:00:00|MTVS|1689526800|320.371375|320.371375|318.443718|318.443718
2023-07-16 18:00:00|MTVS|1689530400|318.44386|319.296022|318.310396|319.295965
2023-07-16 19:00:00|MTVS|1689534000|319.296856|319.385551|317.716508|317.716508
2023-07-16 20:00:00|MTVS|1689537600|317.716507|317.716507|314.961478|314.961478
2023-07-16 21:00:00|MTVS|1689541200|314.953963|314.953963|311.822096|311.863156
2023-07-16 22:00:00|MTVS|1689544800|311.863135|314.104915|311.394759|314.104915
2023-07-16 23:00:00|MTVS|1689548400|314.06553|314.62704|313.760615|314.619628
2023-07-17 00:00:00|MTVS|1689552000|314.629849|314.803084|312.087441|312.087441
2023-07-17 01:00:00|MTVS|1689555600|312.084315|314.716473|311.535904|314.667035
2023-07-17 02:00:00|MTVS|1689559200|314.665755|315.315861|314.270758|314.75498
2023-07-17 03:00:00|MTVS|1689562800|314.75498|315.924949|314.679223|315.907246
2023-07-17 04:00:00|MTVS|1689566400|315.908835|317.239543|315.810487|317.239543
2023-07-17 05:00:00|MTVS|1689570000|317.24567|317.632201|317.24567|317.632201
2023-07-17 06:00:00|MTVS|1689573600|317.63248|319.506346|317.63248|319.344492
2023-07-17 07:00:00|MTVS|1689577200|319.344507|319.621106|319.250595|319.621106
2023-07-17 08:00:00|MTVS|1689580800|319.621106|319.932265|319.530844|319.932265
2023-07-17 09:00:00|MTVS|1689584400|319.932265|320.646242|319.882662|320.414217
2023-07-17 10:00:00|MTVS|1689588000|320.414217|320.462324|316.581128|316.581128
2023-07-17 11:00:00|MTVS|1689591600|316.580733|316.580733|311.322105|311.334569
2023-07-17 12:00:00|MTVS|1689595200|311.334569|314.906896|311.05171|314.871099
2023-07-17 13:00:00|MTVS|1689598800|314.870677|314.876388|313.300162|313.901193
2023-07-17 14:00:00|MTVS|1689602400|313.905795|318.999834|313.905795|318.999834
2023-07-17 15:00:00|MTVS|1689606000|319.001265|320.757549|319.001265|320.383036
2023-07-17 16:00:00|MTVS|1689609600|320.382098|320.382098|318.258895|318.301485
2023-07-17 17:00:00|MTVS|1689613200|318.301485|318.759212|316.976958|316.976958
2023-07-17 18:00:00|MTVS|1689616800|316.976958|316.976958|312.62573|312.629584
2023-07-17 19:00:00|MTVS|1689620400|312.629583|313.16916|311.934485|311.974057
2023-07-17 20:00:00|MTVS|1689624000|311.948318|314.537628|311.906156|314.537628
2023-07-17 21:00:00|MTVS|1689627600|314.537948|316.096231|314.537948|315.430387
2023-07-17 22:00:00|MTVS|1689631200|315.430113|316.9942|314.908346|316.9942
2023-07-17 23:00:00|MTVS|1689634800|316.9942|320.760984|316.9942|320.758093
2023-07-18 00:00:00|MTVS|1689638400|320.758093|322.065683|320.688122|322.065683
2023-07-18 01:00:00|MTVS|1689642000|322.065684|327.026739|322.065233|327.026739
2023-07-18 02:00:00|MTVS|1689645600|327.02664|327.909241|327.02664|327.819434
2023-07-18 03:00:00|MTVS|1689649200|327.819065|327.819065|325.156754|325.156754
2023-07-18 04:00:00|MTVS|1689652800|325.15652|325.15678|324.552221|324.584427
2023-07-18 05:00:00|MTVS|1689656400|324.584418|324.588864|322.983298|322.983298
2023-07-18 06:00:00|MTVS|1689660000|322.983463|322.983463|322.417867|322.417867
2023-07-18 07:00:00|MTVS|1689663600|322.417321|322.677904|320.088601|320.089073
2023-07-18 08:00:00|MTVS|1689667200|320.089227|320.09383|318.513384|318.846655
2023-07-18 09:00:00|MTVS|1689670800|318.846656|319.664685|318.112409|319.664685
2023-07-18 10:00:00|MTVS|1689674400|319.664775|321.567268|319.664775|321.10153
2023-07-18 11:00:00|MTVS|1689678000|321.101575|321.101575|318.622801|318.744823
2023-07-18 12:00:00|MTVS|1689681600|318.744824|319.343357|317.098396|317.098396
2023-07-18 13:00:00|MTVS|1689685200|317.079235|317.079235|314.142561|314.171854
2023-07-18 14:00:00|MTVS|1689688800|314.166831|315.975449|314.158608|315.975449
2023-07-18 15:00:00|MTVS|1689692400|315.976764|317.261639|315.976764|317.260957
2023-07-18 16:00:00|MTVS|1689696000|317.262393|317.481788|316.147764|316.171017
2023-07-18 17:00:00|MTVS|1689699600|316.171893|316.453654|313.959512|313.959512
2023-07-18 18:00:00|MTVS|1689703200|313.959501|313.959501|312.324498|313.553709
2023-07-18 19:00:00|MTVS|1689706800|313.553747|316.228413|313.553747|316.228413
2023-07-18 20:00:00|MTVS|1689710400|316.234234|316.955974|315.872968|315.872968
2023-07-18 21:00:00|MTVS|1689714000|315.864954|315.864954|314.708589|315.170813
2023-07-18 22:00:00|MTVS|1689717600|315.171241|315.925798|315.052603|315.925798
2023-07-18 23:00:00|MTVS|1689721200|315.925798|316.175696|315.925798|316.158322
2023-07-19 00:00:00|MTVS|1689724800|316.158322|316.372774|316.112519|316.27797
2023-07-19 01:00:00|MTVS|1689728400|316.282955|318.858927|316.066222|318.858927
2023-07-19 02:00:00|MTVS|1689732000|318.874533|322.647326|318.874533|322.631266
2023-07-19 03:00:00|MTVS|1689735600|322.632621|323.105565|322.632621|322.947042
2023-07-19 04:00:00|MTVS|1689739200|322.947072|323.655479|322.923165|323.209746
2023-07-19 05:00:00|MTVS|1689742800|323.209744|323.213108|322.671909|322.805679
2023-07-19 06:00:00|MTVS|1689746400|322.805651|322.826721|321.476288|321.598719
2023-07-19 07:00:00|MTVS|1689750000|321.599294|321.627811|321.226817|321.226817
2023-07-19 08:00:00|MTVS|1689753600|321.219228|321.219228|320.494034|320.494147
2023-07-19 09:00:00|MTVS|1689757200|320.494147|320.494147|317.39291|317.396164
2023-07-19 10:00:00|MTVS|1689760800|317.39614|317.39614|316.613046|317.132304
2023-07-19 11:00:00|MTVS|1689764400|317.13215|318.884244|317.131665|318.824203
2023-07-19 12:00:00|MTVS|1689768000|318.820581|318.827278|317.933582|317.9954
2023-07-19 13:00:00|MTVS|1689771600|317.9954|318.24263|317.130793|317.130793
2023-07-19 14:00:00|MTVS|1689775200|317.130792|317.635801|316.229248|317.635801
2023-07-19 15:00:00|MTVS|1689778800|317.678994|318.320289|315.786162|315.786162
2023-07-19 16:00:00|MTVS|1689782400|315.750992|315.840394|314.901687|315.840394
2023-07-19 17:00:00|MTVS|1689786000|315.840936|316.655517|315.840936|316.146119
2023-07-19 18:00:00|MTVS|1689789600|316.146079|318.272988|315.930001|318.269428
2023-07-19 19:00:00|MTVS|1689793200|318.269486|318.687691|318.269486|318.397845
2023-07-19 20:00:00|MTVS|1689796800|318.397744|319.148648|318.397141|319.01098
2023-07-19 21:00:00|MTVS|1689800400|319.01098|319.01098|317.468032|317.468164
2023-07-19 22:00:00|MTVS|1689804000|317.467869|317.467869|315.8708|315.870825
2023-07-19 23:00:00|MTVS|1689807600|315.870826|316.87057|315.861062|316.281018
2023-07-20 00:00:00|MTVS|1689811200|316.277141|316.279333|315.575347|315.856116
2023-07-20 01:00:00|MTVS|1689814800|315.853309|316.597495|315.829435|316.058838
2023-07-20 02:00:00|MTVS|1689818400|316.056023|317.351461|316.046302|317.351461
2023-07-20 03:00:00|MTVS|1689822000|317.35146|318.719425|317.35146|318.687021
2023-07-20 04:00:00|MTVS|1689825600|318.68702|318.698356|317.329545|317.329545
2023-07-20 05:00:00|MTVS|1689829200|317.329545|317.329561|316.856197|316.924025
2023-07-20 06:00:00|MTVS|1689832800|316.924025|319.233513|316.890239|319.233513
2023-07-20 07:00:00|MTVS|1689836400|319.233512|320.490379|319.233512|320.24981
2023-07-20 08:00:00|MTVS|1689840000|320.249567|320.711372|319.96031|320.711372
2023-07-20 09:00:00|MTVS|1689843600|320.711946|322.177832|320.711946|322.177832
2023-07-20 10:00:00|MTVS|1689847200|322.177832|322.43656|321.958969|322.43656
2023-07-20 11:00:00|MTVS|1689850800|322.43656|324.310848|322.43656|324.20723
2023-07-20 12:00:00|MTVS|1689854400|324.20723|324.214494|323.53124|323.680122
2023-07-20 13:00:00|MTVS|1689858000|323.680122|324.601906|323.680122|324.45869
2023-07-20 14:00:00|MTVS|1689861600|324.45869|326.332346|324.299355|326.33234
2023-07-20 15:00:00|MTVS|1689865200|326.33234|326.757595|320.392933|320.392933
2023-07-20 16:00:00|MTVS|1689868800|320.3913|320.918531|318.751037|320.908899
2023-07-20 17:00:00|MTVS|1689872400|320.908093|321.465907|319.297229|319.297229
2023-07-20 18:00:00|MTVS|1689876000|319.29422|319.29422|318.315481|318.804448
2023-07-20 19:00:00|MTVS|1689879600|318.805648|318.831584|317.165344|317.165344
2023-07-20 20:00:00|MTVS|1689883200|317.165344|318.091297|316.899032|318.091297
2023-07-20 21:00:00|MTVS|1689886800|318.091297|318.486918|316.706705|316.717809
2023-07-20 22:00:00|MTVS|1689890400|316.703325|319.887133|316.689398|319.887133
2023-07-20 23:00:00|MTVS|1689894000|319.887524|320.919367|319.887524|320.858637
2023-07-21 00:00:00|MTVS|1689897600|320.858284|321.155897|320.780612|321.14817
2023-07-21 01:00:00|MTVS|1689901200|321.14817|321.49539|320.121358|320.121358
2023-07-21 02:00:00|MTVS|1689904800|320.121358|321.230564|319.584083|321.230564
2023-07-21 03:00:00|MTVS|1689908400|321.230564|323.484602|321.230564|323.484602
2023-07-21 04:00:00|MTVS|1689912000|323.485553|324.04558|323.485553|323.81417
2023-07-21 05:00:00|MTVS|1689915600|323.814113|323.817129|322.328299|322.328299
2023-07-21 06:00:00|MTVS|1689919200|322.328267|322.328267|321.100957|321.294799
2023-07-21 07:00:00|MTVS|1689922800|321.294792|321.735878|320.976775|321.735878
2023-07-21 08:00:00|MTVS|1689926400|321.735879|322.805233|321.735879|322.800754
2023-07-21 09:00:00|MTVS|1689930000|322.800783|322.80196|322.252113|322.574639
2023-07-21 10:00:00|MTVS|1689933600|322.57482|323.213003|322.57482|322.853607
2023-07-21 11:00:00|MTVS|1689937200|322.838094|322.838094|322.047966|322.394914
2023-07-21 12:00:00|MTVS|1689940800|322.404595|322.546141|321.757915|321.782911
2023-07-21 13:00:00|MTVS|1689944400|321.782911|323.429369|321.764794|323.429369
2023-07-21 14:00:00|MTVS|1689948000|323.429726|323.445534|322.752013|323.02495
2023-07-21 15:00:00|MTVS|1689951600|323.024959|323.785265|322.992595|323.785265
2023-07-21 16:00:00|MTVS|1689955200|323.788079|323.980645|323.450741|323.450741
2023-07-21 17:00:00|MTVS|1689958800|323.450715|323.450976|321.744961|321.753214
2023-07-21 18:00:00|MTVS|1689962400|321.753203|324.444388|321.7435|324.444388
2023-07-21 19:00:00|MTVS|1689966000|324.444388|325.814236|324.444388|325.794434
2023-07-21 20:00:00|MTVS|1689969600|325.794434|325.794635|322.783199|322.792698
2023-07-21 21:00:00|MTVS|1689973200|322.792698|322.793256|322.593966|322.603418
2023-07-21 22:00:00|MTVS|1689976800|322.603418|323.128318|322.603418|323.05902
2023-07-21 23:00:00|MTVS|1689980400|323.05575|323.930128|322.93118|323.928848
2023-07-22 00:00:00|MTVS|1689984000|323.927764|324.025648|323.698633|323.712636
2023-07-22 01:00:00|MTVS|1689987600|323.711671|324.950015|323.680374|324.950014
2023-07-22 02:00:00|MTVS|1689991200|324.96435|325.028492|324.600391|324.600391
2023-07-22 03:00:00|MTVS|1689994800|324.593648|324.988943|324.393818|324.988943
2023-07-22 04:00:00|MTVS|1689998400|324.988943|326.284025|324.988943|326.284025
2023-07-22 05:00:00|MTVS|1690002000|326.284025|326.841238|326.278909|326.348877
2023-07-22 06:00:00|MTVS|1690005600|326.348877|326.348883|325.345536|325.41344
2023-07-22 07:00:00|MTVS|1690009200|325.413496|325.455612|325.152755|325.20818
2023-07-22 08:00:00|MTVS|1690012800|325.20818|325.327445|324.907633|325.325579
2023-07-22 09:00:00|MTVS|1690016400|325.337893|325.87454|325.337683|325.545204
2023-07-22 10:00:00|MTVS|1690020000|325.545102|325.548258|324.433523|324.433523
2023-07-22 11:00:00|MTVS|1690023600|324.433523|324.433523|321.273312|321.273312
2023-07-22 12:00:00|MTVS|1690027200|321.27324|321.772379|321.136722|321.729471
2023-07-22 13:00:00|MTVS|1690030800|321.729382|321.81548|321.338381|321.37833
2023-07-22 14:00:00|MTVS|1690034400|321.37833|321.630783|321.352023|321.484315
2023-07-22 15:00:00|MTVS|1690038000|321.484314|321.94156|321.454574|321.937158
2023-07-22 16:00:00|MTVS|1690041600|321.937139|321.951424|321.568657|321.767767
2023-07-22 17:00:00|MTVS|1690045200|321.767765|322.619816|321.767765|322.594046
2023-07-22 18:00:00|MTVS|1690048800|322.594035|322.739011|322.41562|322.41562
2023-07-22 19:00:00|MTVS|1690052400|322.415616|322.434251|320.218668|320.221148
2023-07-22 20:00:00|MTVS|1690056000|320.221166|320.956195|320.134429|320.950825
2023-07-22 21:00:00|MTVS|1690059600|320.950877|321.341541|320.950877|321.341541
2023-07-22 22:00:00|MTVS|1690063200|321.341564|321.494253|321.341564|321.420095
2023-07-22 23:00:00|MTVS|1690066800|321.420063|321.838842|321.186926|321.186926
2023-07-23 00:00:00|MTVS|1690070400|321.186926|321.186926|316.526054|316.53332
2023-07-23 01:00:00|MTVS|1690074000|316.533319|316.934204|315.898482|316.31339
2023-07-23 02:00:00|MTVS|1690077600|316.313192|318.182937|316.28931|318.182937
2023-07-23 03:00:00|MTVS|1690081200|318.183621|319.691623|318.183621|319.685902
2023-07-23 04:00:00|MTVS|1690084800|319.685902|319.82135|319.555221|319.6251
2023-07-23 05:00:00|MTVS|1690088400|319.624983|320.37186|319.609117|320.37186
2023-07-23 06:00:00|MTVS|1690092000|320.37186|321.739401|320.37186|321.732167
2023-07-23 07:00:00|MTVS|1690095600|321.732167|321.909991|320.914213|320.914213
2023-07-23 08:00:00|MTVS|1690099200|320.914213|320.914213|320.590695|320.621543
2023-07-23 09:00:00|MTVS|1690102800|320.62168|321.140248|320.53348|321.140248
2023-07-23 10:00:00|MTVS|1690106400|321.140249|321.39433|321.140248|321.224979
2023-07-23 11:00:00|MTVS|1690110000|321.224979|321.23198|320.609917|320.614961
2023-07-23 12:00:00|MTVS|1690113600|320.614961|321.225825|320.596032|321.225459
2023-07-23 13:00:00|MTVS|1690117200|321.225459|321.76492|321.215298|321.747122
2023-07-23 14:00:00|MTVS|1690120800|321.747122|321.802472|321.316641|321.360833
2023-07-23 15:00:00|MTVS|1690124400|321.36099|321.72502|321.344906|321.514091
2023-07-23 16:00:00|MTVS|1690128000|321.514496|321.700069|321.361725|321.700069
2023-07-23 17:00:00|MTVS|1690131600|321.700071|323.010201|321.700071|323.008954
2023-07-23 18:00:00|MTVS|1690135200|323.010577|323.942146|323.00447|323.942146
2023-07-23 19:00:00|MTVS|1690138800|323.942146|325.540733|323.942146|325.534899
2023-07-23 20:00:00|MTVS|1690142400|325.534899|325.955153|325.219891|325.219891
2023-07-23 21:00:00|MTVS|1690146000|325.219891|325.219891|323.779595|324.515826
2023-07-23 22:00:00|MTVS|1690149600|324.529253|324.786478|322.943474|322.943474
2023-07-23 23:00:00|MTVS|1690153200|322.936676|323.568155|322.344184|323.568155
2023-07-24 00:00:00|MTVS|1690156800|323.570448|324.728869|323.570448|324.569313
2023-07-24 01:00:00|MTVS|1690160400|324.569313|324.582823|323.99008|324.377309
2023-07-24 02:00:00|MTVS|1690164000|324.377309|324.612238|322.292358|322.292358
2023-07-24 03:00:00|MTVS|1690167600|322.291869|322.291869|320.220101|320.221153
2023-07-24 04:00:00|MTVS|1690171200|320.220818|320.610261|319.86213|319.86213
2023-07-24 05:00:00|MTVS|1690174800|319.862319|319.862319|317.906661|317.906661
2023-07-24 06:00:00|MTVS|1690178400|317.906661|319.202658|317.75147|319.1862
2023-07-24 07:00:00|MTVS|1690182000|319.1862|319.795904|319.127514|319.631744
2023-07-24 08:00:00|MTVS|1690185600|319.631743|321.084051|319.612932|321.084051
2023-07-24 09:00:00|MTVS|1690189200|321.084995|321.120497|320.065547|320.065547
2023-07-24 10:00:00|MTVS|1690192800|320.065532|320.065532|310.253892|310.253892
2023-07-24 11:00:00|MTVS|1690196400|310.250493|310.250493|308.204365|309.747758
2023-07-24 12:00:00|MTVS|1690200000|309.749454|310.644027|309.749454|310.464737
2023-07-24 13:00:00|MTVS|1690203600|310.462796|310.46583|308.747755|309.194826
2023-07-24 14:00:00|MTVS|1690207200|309.19573|310.133768|309.171239|309.528445
2023-07-24 15:00:00|MTVS|1690210800|309.493024|309.89006|309.333088|309.638353
2023-07-24 16:00:00|MTVS|1690214400|309.638974|309.645234|308.380751|308.380751
2023-07-24 17:00:00|MTVS|1690218000|308.380751|308.787521|307.237886|307.273985
2023-07-24 18:00:00|MTVS|1690221600|307.273985|307.32441|306.858012|306.858014
2023-07-24 19:00:00|MTVS|1690225200|306.858014|308.182738|306.557821|308.182738
2023-07-24 20:00:00|MTVS|1690228800|308.182739|308.666651|307.753148|307.753148
2023-07-24 21:00:00|MTVS|1690232400|307.653505|307.653505|306.092596|306.102046
2023-07-24 22:00:00|MTVS|1690236000|306.210294|306.689971|305.941822|306.689971
2023-07-24 23:00:00|MTVS|1690239600|306.690068|307.386838|306.690068|307.353327
2023-07-25 00:00:00|MTVS|1690243200|307.35329|307.846061|307.301224|307.807533
2023-07-25 01:00:00|MTVS|1690246800|307.807533|307.850836|306.569697|306.571798
2023-07-25 02:00:00|MTVS|1690250400|306.571788|306.571788|305.062107|305.068928
2023-07-25 03:00:00|MTVS|1690254000|305.035809|306.474733|304.91526|306.474733
2023-07-25 04:00:00|MTVS|1690257600|306.523442|306.963378|306.008823|306.014287
2023-07-25 05:00:00|MTVS|1690261200|306.015844|306.049732|304.700783|304.703796
2023-07-25 06:00:00|MTVS|1690264800|304.703796|304.750752|304.168276|304.748538
2023-07-25 07:00:00|MTVS|1690268400|304.748538|305.142013|304.268618|304.268995
2023-07-25 08:00:00|MTVS|1690272000|304.269042|304.269139|303.351605|303.35268
2023-07-25 09:00:00|MTVS|1690275600|303.352649|303.73107|302.935714|303.73107
2023-07-25 10:00:00|MTVS|1690279200|303.740318|305.352353|303.740318|305.351342
2023-07-25 11:00:00|MTVS|1690282800|305.351419|305.488722|305.065567|305.065567
2023-07-25 12:00:00|MTVS|1690286400|305.062296|305.062296|304.277223|304.290849
2023-07-25 13:00:00|MTVS|1690290000|304.29085|304.633508|304.273179|304.406727
2023-07-25 14:00:00|MTVS|1690293600|304.406372|304.406372|303.283033|303.287753
2023-07-25 15:00:00|MTVS|1690297200|303.287683|304.509654|303.235697|304.272468
2023-07-25 16:00:00|MTVS|1690300800|304.265157|304.265157|302.870656|303.09928
2023-07-25 17:00:00|MTVS|1690304400|303.100132|304.401019|303.100132|304.387893
2023-07-25 18:00:00|MTVS|1690308000|304.387873|304.38965|303.842293|304.013892
2023-07-25 19:00:00|MTVS|1690311600|304.013949|304.805236|304.013949|304.626384
2023-07-25 20:00:00|MTVS|1690315200|304.62638|304.62638|303.94051|303.957414
2023-07-25 21:00:00|MTVS|1690318800|303.960636|303.980479|302.167258|302.175613
2023-07-25 22:00:00|MTVS|1690322400|302.175543|303.668937|302.174105|303.540841
2023-07-25 23:00:00|MTVS|1690326000|303.540823|304.036442|303.540766|304.011904
2023-07-26 00:00:00|MTVS|1690329600|304.011904|304.011904|303.677616|303.699337
2023-07-26 01:00:00|MTVS|1690333200|303.699337|303.75693|303.126169|303.126169
2023-07-26 02:00:00|MTVS|1690336800|303.125749|303.125749|300.313509|300.313509
2023-07-26 03:00:00|MTVS|1690340400|300.306149|300.306149|299.629728|299.79594
2023-07-26 04:00:00|MTVS|1690344000|299.795913|302.20324|299.795913|302.20324
2023-07-26 05:00:00|MTVS|1690347600|302.203241|302.20504|301.256202|301.507736
2023-07-26 06:00:00|MTVS|1690351200|301.507712|301.677221|301.244697|301.677221
2023-07-26 07:00:00|MTVS|1690354800|301.678304|302.333968|301.678304|302.174962
2023-07-26 08:00:00|MTVS|1690358400|302.155899|302.155899|300.500616|300.510739
2023-07-26 09:00:00|MTVS|1690362000|300.507079|300.899752|300.229247|300.779011
2023-07-26 10:00:00|MTVS|1690365600|300.779012|300.814754|299.289491|299.294914
2023-07-26 11:00:00|MTVS|1690369200|299.294697|299.294697|298.287654|298.962979
2023-07-26 12:00:00|MTVS|1690372800|298.96298|299.511739|298.96298|299.507883
2023-07-26 13:00:00|MTVS|1690376400|299.507881|299.63103|299.112912|299.631029
2023-07-26 14:00:00|MTVS|1690380000|299.631029|300.493953|299.631029|300.493934
2023-07-26 15:00:00|MTVS|1690383600|300.493934|301.331256|300.493934|301.247694
2023-07-26 16:00:00|MTVS|1690387200|301.247689|301.687182|301.138028|301.687182
2023-07-26 17:00:00|MTVS|1690390800|301.687192|301.868565|300.707714|300.707714
2023-07-26 18:00:00|MTVS|1690394400|300.707689|300.707689|299.041126|299.041126
2023-07-26 19:00:00|MTVS|1690398000|299.041126|302.350085|299.041126|302.350085
2023-07-26 20:00:00|MTVS|1690401600|302.350086|303.217814|302.176526|302.176526
2023-07-26 21:00:00|MTVS|1690405200|302.175811|305.717417|302.174521|305.717401
2023-07-26 22:00:00|MTVS|1690408800|305.719292|306.089611|305.287002|305.3218
2023-07-26 23:00:00|MTVS|1690412400|305.325372|305.329005|303.582666|303.583248
2023-07-27 00:00:00|MTVS|1690416000|303.583446|303.690988|303.51241|303.567065
2023-07-27 01:00:00|MTVS|1690419600|303.567038|303.567038|302.123672|302.123862
2023-07-27 02:00:00|MTVS|1690423200|302.122353|303.516497|301.752601|303.516497
2023-07-27 03:00:00|MTVS|1690426800|303.517744|304.066782|303.517744|303.868903
2023-07-27 04:00:00|MTVS|1690430400|303.866154|305.123437|303.634378|305.10872
2023-07-27 05:00:00|MTVS|1690434000|305.10872|305.439958|305.096471|305.416702
2023-07-27 06:00:00|MTVS|1690437600|305.414021|305.750556|305.41081|305.694577
2023-07-27 07:00:00|MTVS|1690441200|305.694097|305.697005|304.820023|304.820023
2023-07-27 08:00:00|MTVS|1690444800|304.82001|304.946639|304.378943|304.946639
2023-07-27 09:00:00|MTVS|1690448400|304.946657|305.904313|304.946657|305.904313
2023-07-27 10:00:00|MTVS|1690452000|305.904314|307.043964|305.904314|307.04079
2023-07-27 11:00:00|MTVS|1690455600|307.04079|307.096374|306.095838|306.095838
2023-07-27 12:00:00|MTVS|1690459200|306.095837|306.095837|305.387028|305.458913
2023-07-27 13:00:00|MTVS|1690462800|305.458927|305.656751|305.284962|305.284962
2023-07-27 14:00:00|MTVS|1690466400|305.284962|305.285174|304.583104|304.584101
2023-07-27 15:00:00|MTVS|1690470000|304.584101|304.584663|303.518231|303.518231
2023-07-27 16:00:00|MTVS|1690473600|303.51822|303.51822|302.329359|302.486837
2023-07-27 17:00:00|MTVS|1690477200|302.486027|303.160042|302.483482|303.146421
2023-07-27 18:00:00|MTVS|1690480800|303.146735|303.197136|302.65215|302.65215
2023-07-27 19:00:00|MTVS|1690484400|302.65145|302.65145|300.38435|300.466959
2023-07-27 20:00:00|MTVS|1690488000|300.466959|300.466959|299.956085|299.98693
2023-07-27 21:00:00|MTVS|1690491600|299.987759|300.286147|299.860031|300.260758
2023-07-27 22:00:00|MTVS|1690495200|300.260758|300.859385|300.133872|300.856436
2023-07-27 23:00:00|MTVS|1690498800|300.867783|302.089206|300.867783|302.089205
2023-07-28 00:00:00|MTVS|1690502400|302.090413|302.141714|301.58078|301.600109
2023-07-28 01:00:00|MTVS|1690506000|301.60805|301.71311|301.237412|301.710658
2023-07-28 02:00:00|MTVS|1690509600|301.710266|302.725126|301.708338|302.414854
2023-07-28 03:00:00|MTVS|1690513200|302.414803|302.460733|302.246745|302.287426
2023-07-28 04:00:00|MTVS|1690516800|302.29161|302.433038|301.927478|302.133811
2023-07-28 05:00:00|MTVS|1690520400|302.13474|302.282712|302.058891|302.263264
2023-07-28 06:00:00|MTVS|1690524000|302.264912|302.266528|300.788293|300.788293
2023-07-28 07:00:00|MTVS|1690527600|300.777456|300.777456|300.106407|300.261803
2023-07-28 08:00:00|MTVS|1690531200|300.258037|300.743516|300.252765|300.633664
2023-07-28 09:00:00|MTVS|1690534800|300.651281|300.710948|300.213597|300.44494
2023-07-28 10:00:00|MTVS|1690538400|300.44596|300.876725|300.44596|300.872808
2023-07-28 11:00:00|MTVS|1690542000|300.872809|302.199995|300.869715|302.187363
2023-07-28 12:00:00|MTVS|1690545600|302.187378|302.21649|301.665367|301.665367
2023-07-28 13:00:00|MTVS|1690549200|301.664942|301.784554|301.425459|301.784554
2023-07-28 14:00:00|MTVS|1690552800|301.793674|302.287926|301.793674|302.270237
2023-07-28 15:00:00|MTVS|1690556400|302.271905|303.743839|302.270881|303.743839
2023-07-28 16:00:00|MTVS|1690560000|303.743839|304.66954|303.743839|304.293422
2023-07-28 17:00:00|MTVS|1690563600|304.293048|304.293048|303.725388|303.955884
2023-07-28 18:00:00|MTVS|1690567200|303.956491|304.052556|302.653626|302.654659
2023-07-28 19:00:00|MTVS|1690570800|302.654419|302.654419|302.114438|302.511836
2023-07-28 20:00:00|MTVS|1690574400|302.511839|303.150614|302.511839|302.95115
2023-07-28 21:00:00|MTVS|1690578000|302.951111|303.25821|302.847486|303.242632
2023-07-28 22:00:00|MTVS|1690581600|303.251097|303.568471|303.251097|303.488936
2023-07-28 23:00:00|MTVS|1690585200|303.485233|303.594317|303.266847|303.579101
2023-07-29 00:00:00|MTVS|1690588800|303.578661|303.743619|303.482772|303.698829
2023-07-29 01:00:00|MTVS|1690592400|303.699023|303.705686|303.387667|303.501321
2023-07-29 02:00:00|MTVS|1690596000|303.501438|304.190345|303.501438|304.190345
2023-07-29 03:00:00|MTVS|1690599600|304.189853|304.281855|303.903999|303.926413
2023-07-29 04:00:00|MTVS|1690603200|303.926682|304.216093|303.915246|304.190361
2023-07-29 05:00:00|MTVS|1690606800|304.190361|304.353354|303.979215|304.353354
2023-07-29 06:00:00|MTVS|1690610400|304.35375|304.534756|304.35375|304.418549
2023-07-29 07:00:00|MTVS|1690614000|304.41855|304.441222|303.877893|303.877893
2023-07-29 08:00:00|MTVS|1690617600|303.877893|303.877893|303.652908|303.735327
2023-07-29 09:00:00|MTVS|1690621200|303.735327|303.736672|303.372125|303.372125
2023-07-29 10:00:00|MTVS|1690624800|303.372124|303.461625|303.021112|303.021336
2023-07-29 11:00:00|MTVS|1690628400|303.021336|303.030189|302.483626|302.485452
2023-07-29 12:00:00|MTVS|1690632000|302.485009|302.762653|302.47104|302.725675
2023-07-29 13:00:00|MTVS|1690635600|302.726055|303.258965|302.720843|303.25876
2023-07-29 14:00:00|MTVS|1690639200|303.258888|303.956951|303.258835|303.956951
2023-07-29 15:00:00|MTVS|1690642800|303.958452|304.179326|303.958452|304.005044
2023-07-29 16:00:00|MTVS|1690646400|304.004911|304.004911|303.885295|303.998144
2023-07-29 17:00:00|MTVS|1690650000|303.998429|304.226821|303.998429|304.064304
2023-07-29 18:00:00|MTVS|1690653600|304.06427|305.991736|303.979591|305.991736
2023-07-29 19:00:00|MTVS|1690657200|305.994152|306.20168|305.866966|305.866968
2023-07-29 20:00:00|MTVS|1690660800|305.855394|306.077672|305.836316|305.988803
2023-07-29 21:00:00|MTVS|1690664400|305.988803|305.991804|305.786184|305.786521
2023-07-29 22:00:00|MTVS|1690668000|305.786521|305.960142|305.72786|305.958916
2023-07-29 23:00:00|MTVS|1690671600|305.961998|306.032956|305.910738|305.926483
2023-07-30 00:00:00|MTVS|1690675200|305.927517|306.382945|305.763711|306.382856
2023-07-30 01:00:00|MTVS|1690678800|306.382939|306.969467|306.375657|306.488321
2023-07-30 02:00:00|MTVS|1690682400|306.488145|306.801907|306.222082|306.222082
2023-07-30 03:00:00|MTVS|1690686000|306.218822|307.471547|306.159515|307.463239
2023-07-30 04:00:00|MTVS|1690689600|307.463239|307.521842|307.088413|307.223507
2023-07-30 05:00:00|MTVS|1690693200|307.223507|307.227957|306.837877|306.837877
2023-07-30 06:00:00|MTVS|1690696800|306.838491|307.293631|306.814228|307.293631
2023-07-30 07:00:00|MTVS|1690700400|307.307193|307.356065|306.568584|306.568584
2023-07-30 08:00:00|MTVS|1690704000|306.568584|306.568584|305.905106|305.905106
2023-07-30 09:00:00|MTVS|1690707600|305.906142|305.906142|305.611091|305.616118
2023-07-30 10:00:00|MTVS|1690711200|305.616118|305.646563|305.538191|305.55739
2023-07-30 11:00:00|MTVS|1690714800|305.557371|305.775551|305.048979|305.049127
2023-07-30 12:00:00|MTVS|1690718400|305.049125|305.052285|304.554726|304.787138
2023-07-30 13:00:00|MTVS|1690722000|304.787138|305.207201|304.726997|305.073915
2023-07-30 14:00:00|MTVS|1690725600|305.07271|305.116431|303.719379|303.719379
2023-07-30 15:00:00|MTVS|1690729200|303.715711|305.321474|303.528794|305.321474
2023-07-30 16:00:00|MTVS|1690732800|305.332341|306.259057|305.06497|305.112435
2023-07-30 17:00:00|MTVS|1690736400|305.113227|305.113227|303.83351|303.877378
2023-07-30 18:00:00|MTVS|1690740000|303.877685|304.454602|303.779858|304.454602
2023-07-30 19:00:00|MTVS|1690743600|304.454602|304.600835|304.208565|304.208565
2023-07-30 20:00:00|MTVS|1690747200|304.208564|304.210466|299.139817|299.152161
2023-07-30 21:00:00|MTVS|1690750800|299.150717|299.150717|295.838353|296.043351
2023-07-30 22:00:00|MTVS|1690754400|296.044266|299.041587|295.945734|299.039311
2023-07-30 23:00:00|MTVS|1690758000|299.039311|299.039387|298.052723|298.055176
2023-07-31 00:00:00|MTVS|1690761600|298.055175|299.565684|297.917709|299.565684
2023-07-31 01:00:00|MTVS|1690765200|299.565684|300.494529|299.565684|300.494232
2023-07-31 02:00:00|MTVS|1690768800|300.494232|301.636721|300.494232|301.261393
2023-07-31 03:00:00|MTVS|1690772400|301.261393|302.213279|301.18487|302.213279
2023-07-31 04:00:00|MTVS|1690776000|302.213279|302.265472|301.531333|301.53155
2023-07-31 05:00:00|MTVS|1690779600|301.53155|301.532578|299.929838|299.929838
2023-07-31 06:00:00|MTVS|1690783200|299.929626|300.085228|299.652259|300.084516
2023-07-31 07:00:00|MTVS|1690786800|300.084515|300.124|299.617019|299.619808
2023-07-31 08:00:00|MTVS|1690790400|299.620227|299.738536|299.536958|299.633356
2023-07-31 09:00:00|MTVS|1690794000|299.633355|300.02464|299.468561|300.02464
2023-07-31 10:00:00|MTVS|1690797600|300.024901|300.244177|299.475822|299.475992
2023-07-31 11:00:00|MTVS|1690801200|299.465123|299.789061|299.434494|299.71518
2023-07-31 12:00:00|MTVS|1690804800|299.713832|299.722939|299.525587|299.529849
2023-07-31 13:00:00|MTVS|1690808400|299.527425|299.908489|299.421344|299.908142
2023-07-31 14:00:00|MTVS|1690812000|299.912791|300.164068|298.600175|298.600175
2023-07-31 15:00:00|MTVS|1690815600|298.600684|298.600684|297.553537|297.667193
2023-07-31 16:00:00|MTVS|1690819200|297.667101|297.970286|297.379392|297.379392
2023-07-31 17:00:00|MTVS|1690822800|297.379386|297.498641|296.798074|297.020272
2023-07-31 18:00:00|MTVS|1690826400|297.026761|297.438042|296.877756|297.067072
2023-07-31 19:00:00|MTVS|1690830000|297.067072|297.326464|296.867554|296.867554
2023-07-31 20:00:00|MTVS|1690833600|296.867554|296.867554|294.929508|294.929508
2023-07-31 21:00:00|MTVS|1690837200|294.918674|294.918674|293.181915|293.267468
2023-07-31 22:00:00|MTVS|1690840800|293.268893|294.437349|293.207017|294.179015
2023-07-31 23:00:00|MTVS|1690844400|294.186345|294.97601|294.186345|294.975959
2023-08-01 00:00:00|MTVS|1690848000|294.975959|295.419322|294.975959|295.39201
2023-08-01 01:00:00|MTVS|1690851600|295.392012|298.297319|295.152011|298.297319
2023-08-01 02:00:00|MTVS|1690855200|298.297321|299.074029|297.70347|297.70347
2023-08-01 03:00:00|MTVS|1690858800|297.699539|297.699539|290.887083|290.887512
2023-08-01 04:00:00|MTVS|1690862400|290.880566|290.880566|290.041598|290.171934
2023-08-01 05:00:00|MTVS|1690866000|290.174128|290.419052|289.631111|290.414165
2023-08-01 06:00:00|MTVS|1690869600|290.416672|290.433191|289.638531|289.652642
2023-08-01 07:00:00|MTVS|1690873200|289.652642|290.900692|289.623328|290.900692
2023-08-01 08:00:00|MTVS|1690876800|290.90121|291.31131|290.275034|290.275034
2023-08-01 09:00:00|MTVS|1690880400|290.262991|290.275088|289.873166|290.275088
2023-08-01 10:00:00|MTVS|1690884000|290.294902|291.076633|290.294902|291.042263
2023-08-01 11:00:00|MTVS|1690887600|291.042263|291.412907|290.946961|290.961935
2023-08-01 12:00:00|MTVS|1690891200|290.960615|291.221811|290.946418|291.221811
2023-08-01 13:00:00|MTVS|1690894800|291.225448|291.281823|290.528463|290.824999
2023-08-01 14:00:00|MTVS|1690898400|290.825573|291.486885|290.825398|291.069956
2023-08-01 15:00:00|MTVS|1690902000|291.067768|291.067768|290.140924|290.140924
2023-08-01 16:00:00|MTVS|1690905600|290.14728|290.14728|288.307948|288.840574
2023-08-01 17:00:00|MTVS|1690909200|288.843872|291.123989|288.843872|291.123989
2023-08-01 18:00:00|MTVS|1690912800|291.123976|291.308396|290.761088|291.209482
2023-08-01 19:00:00|MTVS|1690916400|291.210614|292.744168|291.210614|292.744168
2023-08-01 20:00:00|MTVS|1690920000|292.746|294.519511|292.746|294.519511
2023-08-01 21:00:00|MTVS|1690923600|294.520145|294.788113|294.367636|294.367636
2023-08-01 22:00:00|MTVS|1690927200|294.365236|294.365236|293.901064|293.926679
2023-08-01 23:00:00|MTVS|1690930800|293.927251|294.084487|293.708456|294.081767
2023-08-02 00:00:00|MTVS|1690934400|294.081771|296.486866|294.081771|296.486866
2023-08-02 01:00:00|MTVS|1690938000|296.490995|297.665051|296.490995|297.653342
2023-08-02 02:00:00|MTVS|1690941600|297.652013|298.584132|297.65165|298.582352
2023-08-02 03:00:00|MTVS|1690945200|298.582352|298.843911|297.465455|297.466094
2023-08-02 04:00:00|MTVS|1690948800|297.466094|297.466125|296.112119|296.112119
2023-08-02 05:00:00|MTVS|1690952400|296.101488|296.101488|295.156354|295.156354
2023-08-02 06:00:00|MTVS|1690956000|295.156354|295.156354|294.30918|294.30918
2023-08-02 07:00:00|MTVS|1690959600|294.308648|294.308648|293.914268|293.914284
2023-08-02 08:00:00|MTVS|1690963200|293.91429|293.918142|293.694174|293.702021
2023-08-02 09:00:00|MTVS|1690966800|293.702021|293.703009|292.46663|292.694342
2023-08-02 10:00:00|MTVS|1690970400|292.694351|293.505567|292.692707|293.344167
2023-08-02 11:00:00|MTVS|1690974000|293.34417|293.760537|293.310831|293.760537
2023-08-02 12:00:00|MTVS|1690977600|293.763291|294.738361|293.763291|294.738361
2023-08-02 13:00:00|MTVS|1690981200|294.738415|294.914342|294.385769|294.385769
2023-08-02 14:00:00|MTVS|1690984800|294.385761|294.41862|292.795101|292.795101
2023-08-02 15:00:00|MTVS|1690988400|292.795101|292.795101|291.050244|291.050244
2023-08-02 16:00:00|MTVS|1690992000|291.050243|291.050243|290.304512|290.401944
2023-08-02 17:00:00|MTVS|1690995600|290.402624|291.213367|288.548489|288.548489
2023-08-02 18:00:00|MTVS|1690999200|288.548468|289.047354|287.616855|289.047354
2023-08-02 19:00:00|MTVS|1691002800|289.047354|289.676668|289.047354|289.461147
2023-08-02 20:00:00|MTVS|1691006400|289.461233|289.787327|289.219577|289.779071
2023-08-02 21:00:00|MTVS|1691010000|289.779112|289.974229|289.727052|289.727052
2023-08-02 22:00:00|MTVS|1691013600|289.72696|289.774989|289.457853|289.651567
2023-08-02 23:00:00|MTVS|1691017200|289.654308|290.390305|289.654308|290.028373
2023-08-03 00:00:00|MTVS|1691020800|290.027542|290.027542|289.48299|289.525033
2023-08-03 01:00:00|MTVS|1691024400|289.525069|289.743438|289.268145|289.608884
2023-08-03 02:00:00|MTVS|1691028000|289.608883|290.30484|289.608883|290.30484
2023-08-03 03:00:00|MTVS|1691031600|290.30484|290.673784|290.047965|290.047965
2023-08-03 04:00:00|MTVS|1691035200|290.046499|290.046499|289.515987|289.767118
2023-08-03 05:00:00|MTVS|1691038800|289.765722|289.841681|289.587215|289.808728
2023-08-03 06:00:00|MTVS|1691042400|289.809766|290.316961|289.685032|290.316959
2023-08-03 07:00:00|MTVS|1691046000|290.314371|290.622256|289.05217|289.05217
2023-08-03 08:00:00|MTVS|1691049600|289.050827|289.050827|287.05317|287.05317
2023-08-03 09:00:00|MTVS|1691053200|287.05317|287.053214|286.347187|286.634367
2023-08-03 10:00:00|MTVS|1691056800|286.634367|287.504849|286.617653|287.504849
2023-08-03 11:00:00|MTVS|1691060400|287.531863|288.053735|287.531329|288.04497
2023-08-03 12:00:00|MTVS|1691064000|288.040636|288.258727|287.963302|288.13588
2023-08-03 13:00:00|MTVS|1691067600|288.136036|288.289427|287.304946|287.304946
2023-08-03 14:00:00|MTVS|1691071200|287.304541|287.907003|287.128704|287.907003
2023-08-03 15:00:00|MTVS|1691074800|287.907005|289.927922|287.907005|289.927922
2023-08-03 16:00:00|MTVS|1691078400|289.928959|290.262868|289.351169|289.351169
2023-08-03 17:00:00|MTVS|1691082000|289.351169|289.351169|288.459878|288.779458
2023-08-03 18:00:00|MTVS|1691085600|288.779555|289.564175|288.74192|288.74192
2023-08-03 19:00:00|MTVS|1691089200|288.740958|288.740958|287.704141|287.704141
2023-08-03 20:00:00|MTVS|1691092800|287.704152|288.022311|287.688456|287.9961
2023-08-03 21:00:00|MTVS|1691096400|287.996115|288.918354|287.995696|288.917958
2023-08-03 22:00:00|MTVS|1691100000|288.917958|288.936955|288.012871|288.012871
2023-08-03 23:00:00|MTVS|1691103600|288.012892|288.012892|285.204008|285.229362
2023-08-04 00:00:00|MTVS|1691107200|285.229362|286.457187|285.229362|286.189095
2023-08-04 01:00:00|MTVS|1691110800|286.189095|286.189095|285.191356|285.51691
2023-08-04 02:00:00|MTVS|1691114400|285.51691|286.078536|285.51691|285.884906
2023-08-04 03:00:00|MTVS|1691118000|285.884904|285.884916|285.353119|285.469048
2023-08-04 04:00:00|MTVS|1691121600|285.469048|285.751239|285.408118|285.408118
2023-08-04 05:00:00|MTVS|1691125200|285.408118|285.408118|284.818541|284.818566
2023-08-04 06:00:00|MTVS|1691128800|284.819329|285.138079|284.819318|285.017364
2023-08-04 07:00:00|MTVS|1691132400|285.017292|285.017292|284.501871|284.501871
2023-08-04 08:00:00|MTVS|1691136000|284.501871|284.502393|283.47733|283.571985
2023-08-04 09:00:00|MTVS|1691139600|283.571985|284.253906|283.571985|284.233125
2023-08-04 10:00:00|MTVS|1691143200|284.233125|284.445362|283.973325|284.445362
2023-08-04 11:00:00|MTVS|1691146800|284.445362|284.572872|284.309092|284.309092
2023-08-04 12:00:00|MTVS|1691150400|284.309092|284.309092|283.959551|283.989506
2023-08-04 13:00:00|MTVS|1691154000|283.989688|285.025854|283.972422|285.024784
2023-08-04 14:00:00|MTVS|1691157600|285.024784|285.465827|284.817187|285.465827
2023-08-04 15:00:00|MTVS|1691161200|285.466953|286.057773|285.466953|286.01594
2023-08-04 16:00:00|MTVS|1691164800|286.015947|286.287205|285.986518|286.151468
2023-08-04 17:00:00|MTVS|1691168400|286.151469|286.434496|286.010165|286.434496
2023-08-04 18:00:00|MTVS|1691172000|286.434497|286.566917|285.849618|285.849618
2023-08-04 19:00:00|MTVS|1691175600|285.847043|285.847043|282.962615|282.962615
2023-08-04 20:00:00|MTVS|1691179200|282.962477|282.962477|282.098011|282.346047
2023-08-04 21:00:00|MTVS|1691182800|282.346285|282.51511|280.134373|280.141926
2023-08-04 22:00:00|MTVS|1691186400|280.143809|281.185961|279.652062|281.185961
2023-08-04 23:00:00|MTVS|1691190000|281.193478|281.873977|281.193478|281.862381
2023-08-05 00:00:00|MTVS|1691193600|281.862746|282.009713|281.744267|281.8688
2023-08-05 01:00:00|MTVS|1691197200|281.8688|282.073781|281.231797|281.248771
2023-08-05 02:00:00|MTVS|1691200800|281.248771|281.872629|280.418473|280.418473
2023-08-05 03:00:00|MTVS|1691204400|280.404915|280.404915|279.92144|280.188063
2023-08-05 04:00:00|MTVS|1691208000|280.188063|280.817731|280.188063|280.534435
2023-08-05 05:00:00|MTVS|1691211600|280.534435|280.809397|280.438356|280.695659
2023-08-05 06:00:00|MTVS|1691215200|280.695585|280.695585|279.752581|279.968898
2023-08-05 07:00:00|MTVS|1691218800|279.968969|280.604124|279.968969|280.525641
2023-08-05 08:00:00|MTVS|1691222400|280.525641|280.647359|280.525052|280.623292
2023-08-05 09:00:00|MTVS|1691226000|280.623292|280.73177|280.50588|280.731735
2023-08-05 10:00:00|MTVS|1691229600|280.735336|281.378021|280.735336|281.280383
2023-08-05 11:00:00|MTVS|1691233200|281.280383|281.496315|281.183741|281.449824
2023-08-05 12:00:00|MTVS|1691236800|281.449824|281.926619|281.449824|281.889159
2023-08-05 13:00:00|MTVS|1691240400|281.889159|281.896355|280.935587|280.937561
2023-08-05 14:00:00|MTVS|1691244000|280.937561|281.273148|280.904283|281.237363
2023-08-05 15:00:00|MTVS|1691247600|281.237891|283.400969|281.23581|283.400969
2023-08-05 16:00:00|MTVS|1691251200|283.40097|285.312788|283.40097|285.312745
2023-08-05 17:00:00|MTVS|1691254800|285.312509|286.080481|284.730624|286.028638
2023-08-05 18:00:00|MTVS|1691258400|286.028395|286.844951|285.990562|286.844038
2023-08-05 19:00:00|MTVS|1691262000|286.844255|286.9779|286.554035|286.9779
2023-08-05 20:00:00|MTVS|1691265600|286.977945|287.100148|286.486073|286.486073
2023-08-05 21:00:00|MTVS|1691269200|286.486039|287.136055|286.40413|287.115459
2023-08-05 22:00:00|MTVS|1691272800|287.116943|288.197003|287.083654|288.197003
2023-08-05 23:00:00|MTVS|1691276400|288.197608|290.013389|288.197608|290.013389
2023-08-06 00:00:00|MTVS|1691280000|290.013389|290.452325|289.979615|290.451216
2023-08-06 01:00:00|MTVS|1691283600|290.451216|293.925156|290.441212|293.925156
2023-08-06 02:00:00|MTVS|1691287200|293.923568|293.988514|292.330167|292.330167
2023-08-06 03:00:00|MTVS|1691290800|292.317373|294.578996|292.101836|294.578996
2023-08-06 04:00:00|MTVS|1691294400|294.578997|295.206022|294.578997|294.66292
2023-08-06 05:00:00|MTVS|1691298000|294.66292|297.842265|294.593791|297.842265
2023-08-06 06:00:00|MTVS|1691301600|297.842264|299.274356|297.126529|297.129287
2023-08-06 07:00:00|MTVS|1691305200|297.1493|297.216122|295.743359|295.743359
2023-08-06 08:00:00|MTVS|1691308800|295.723875|295.723875|294.911564|294.911564
2023-08-06 09:00:00|MTVS|1691312400|294.90295|294.90295|293.96256|294.584949
2023-08-06 10:00:00|MTVS|1691316000|294.585308|294.917973|294.585308|294.917973
2023-08-06 11:00:00|MTVS|1691319600|294.917973|295.346913|294.820231|294.874064
2023-08-06 12:00:00|MTVS|1691323200|294.874064|295.93699|294.617961|295.936974
2023-08-06 13:00:00|MTVS|1691326800|295.937847|296.313765|295.315256|295.315256
2023-08-06 14:00:00|MTVS|1691330400|295.295823|295.295823|292.848871|292.848871
2023-08-06 15:00:00|MTVS|1691334000|292.847316|292.847316|290.316992|290.321292
2023-08-06 16:00:00|MTVS|1691337600|290.321253|290.371607|289.917722|289.922302
2023-08-06 17:00:00|MTVS|1691341200|289.921505|289.979191|289.728257|289.979191
2023-08-06 18:00:00|MTVS|1691344800|289.98145|290.64161|289.98145|290.366016
2023-08-06 19:00:00|MTVS|1691348400|290.364444|290.368006|290.201419|290.336114
2023-08-06 20:00:00|MTVS|1691352000|290.336805|290.36123|290.0192|290.035247
2023-08-06 21:00:00|MTVS|1691355600|290.035247|290.362714|289.862338|290.362714
2023-08-06 22:00:00|MTVS|1691359200|290.362713|291.447229|290.362713|291.150981
2023-08-06 23:00:00|MTVS|1691362800|291.150981|291.209646|290.447959|290.598882
2023-08-07 00:00:00|MTVS|1691366400|290.598613|290.708967|289.828542|289.831971
2023-08-07 01:00:00|MTVS|1691370000|289.837143|290.120102|289.729462|289.795568
2023-08-07 02:00:00|MTVS|1691373600|289.796909|292.578562|289.792236|292.578562
2023-08-07 03:00:00|MTVS|1691377200|292.579708|293.346375|292.579708|293.346375
2023-08-07 04:00:00|MTVS|1691380800|293.3464|293.536423|293.345924|293.426724
2023-08-07 05:00:00|MTVS|1691384400|293.426759|294.455802|293.088044|294.455802
2023-08-07 06:00:00|MTVS|1691388000|294.455833|294.865864|294.455833|294.7424
2023-08-07 07:00:00|MTVS|1691391600|294.7424|294.840123|291.154384|291.154384
2023-08-07 08:00:00|MTVS|1691395200|291.150123|291.150123|290.229248|290.661255
2023-08-07 09:00:00|MTVS|1691398800|290.667467|290.94867|290.667467|290.682381
2023-08-07 10:00:00|MTVS|1691402400|290.682116|291.218298|290.285734|291.218298
2023-08-07 11:00:00|MTVS|1691406000|291.218298|291.944346|291.20673|291.354316
2023-08-07 12:00:00|MTVS|1691409600|291.355272|291.64551|291.269862|291.419261
2023-08-07 13:00:00|MTVS|1691413200|291.420491|291.432177|290.378759|290.555754
2023-08-07 14:00:00|MTVS|1691416800|290.556037|290.556286|290.025819|290.025819
2023-08-07 15:00:00|MTVS|1691420400|290.024414|290.024414|287.43561|287.43561
2023-08-07 16:00:00|MTVS|1691424000|287.435155|287.435155|284.795278|284.795278
2023-08-07 17:00:00|MTVS|1691427600|284.791633|284.791633|279.862896|279.862896
2023-08-07 18:00:00|MTVS|1691431200|279.862887|281.682952|279.443606|281.682952
2023-08-07 19:00:00|MTVS|1691434800|281.684171|284.188455|281.684171|284.175167
2023-08-07 20:00:00|MTVS|1691438400|284.179785|284.226148|283.497666|283.663871
2023-08-07 21:00:00|MTVS|1691442000|283.666379|284.710215|283.666379|284.697904
2023-08-07 22:00:00|MTVS|1691445600|284.691967|284.980636|284.57079|284.900244
2023-08-07 23:00:00|MTVS|1691449200|284.894866|285.217588|284.872411|285.217019
2023-08-08 00:00:00|MTVS|1691452800|285.230588|285.993066|285.230567|285.993066
2023-08-08 01:00:00|MTVS|1691456400|285.993066|286.272381|285.933641|286.03088
2023-08-08 02:00:00|MTVS|1691460000|286.030881|286.09955|285.183161|285.183161
2023-08-08 03:00:00|MTVS|1691463600|285.183158|285.183158|284.773275|285.014204
2023-08-08 04:00:00|MTVS|1691467200|285.014112|285.242518|285.01368|285.242518
2023-08-08 05:00:00|MTVS|1691470800|285.2428503347|286.0781810512|285.2428503347|286.0781806669
2023-08-08 06:00:00|MTVS|1691474400|286.0781816302|286.7274633065|286.0781816302|286.4556005562
2023-08-08 07:00:00|MTVS|1691478000|286.4556005562|286.903879761|286.4556005562|286.8843557847
2023-08-08 08:00:00|MTVS|1691481600|286.8789421929|286.9117708684|286.0987634424|286.0998765909
2023-08-08 09:00:00|MTVS|1691485200|286.0998363829|286.63827209|286.0214972098|286.63827209
2023-08-08 10:00:00|MTVS|1691488800|286.6390011573|286.8411126985|286.4055150916|286.4151996749
2023-08-08 11:00:00|MTVS|1691492400|286.4150414818|286.7747889517|286.2624890281|286.7747889517
2023-08-08 12:00:00|MTVS|1691496000|286.7748846374|288.2851064872|286.7748846374|288.2495868253
2023-08-08 13:00:00|MTVS|1691499600|288.2495870964|289.2618800681|288.1979000194|289.2618800636
2023-08-08 14:00:00|MTVS|1691503200|289.2618804356|290.1519660356|289.2490860878|289.7844117001
2023-08-08 15:00:00|MTVS|1691506800|289.7841526651|289.8028724436|288.5720171783|289.1329293478
2023-08-08 16:00:00|MTVS|1691510400|289.1380045334|290.0982464505|289.1380045334|290.0982464505
2023-08-08 17:00:00|MTVS|1691514000|290.0941068179|290.8819417762|290.0907967112|290.8819417762
2023-08-08 18:00:00|MTVS|1691517600|290.8922680126|291.7678603499|290.8922680126|291.6984838717
2023-08-08 19:00:00|MTVS|1691521200|291.6984836299|293.1779649267|291.6611141207|293.0555550813
2023-08-08 20:00:00|MTVS|1691524800|293.0555539999|293.1363475242|291.9310432698|292.1981063924
2023-08-08 21:00:00|MTVS|1691528400|292.1981063385|292.8285886351|292.0283307408|292.7829791897
2023-08-08 22:00:00|MTVS|1691532000|292.7822225178|293.4774121125|292.7816612051|293.4630594291
2023-08-08 23:00:00|MTVS|1691535600|293.4649633809|293.4983862312|291.9139380659|291.9139383101
2023-08-09 00:00:00|MTVS|1691539200|291.9138222632|291.9138222632|291.273279104|291.3520401619
2023-08-09 01:00:00|MTVS|1691542800|291.3520401619|291.8846213721|291.3491143337|291.8846213721
2023-08-09 02:00:00|MTVS|1691546400|291.8857356809|291.9110731295|291.6876031936|291.7950677395
2023-08-09 03:00:00|MTVS|1691550000|291.7950677395|291.9065501681|290.203619464|290.2036194725
2023-08-09 04:00:00|MTVS|1691553600|290.2034457715|290.2034457715|289.5455663132|289.8816653338
2023-08-09 05:00:00|MTVS|1691557200|289.8781876405|290.3825737603|289.8580411206|290.3825737603
2023-08-09 06:00:00|MTVS|1691560800|290.3843898425|290.719094784|290.3843898425|290.5122828624
2023-08-09 07:00:00|MTVS|1691564400|290.5130075083|290.534509808|289.784581104|289.784581104
2023-08-09 08:00:00|MTVS|1691568000|289.7764282813|290.3054632794|289.7263298655|290.3054632794
2023-08-09 09:00:00|MTVS|1691571600|290.3061651289|290.5756003598|290.2137258601|290.2137258601
2023-08-09 10:00:00|MTVS|1691575200|290.2099886252|290.2157359845|289.9728573762|289.9728573762
2023-08-09 11:00:00|MTVS|1691578800|289.9728572144|290.6669956674|289.9464040661|290.6669956674
2023-08-09 12:00:00|MTVS|1691582400|290.6669958854|291.1322684739|290.6495440388|290.9571037134
2023-08-09 13:00:00|MTVS|1691586000|290.9571031173|291.2787933723|290.6777267247|291.2787933723
2023-08-09 14:00:00|MTVS|1691589600|291.2787946408|292.2676191698|291.2787946408|291.8566150229
2023-08-09 15:00:00|MTVS|1691593200|291.856792581|291.856792581|290.2848867166|290.2848867166
2023-08-09 16:00:00|MTVS|1691596800|290.281183086|290.281183086|289.1186109627|289.1186109627
2023-08-09 17:00:00|MTVS|1691600400|289.116479677|289.1973599435|288.5816224566|288.5914194533
2023-08-09 18:00:00|MTVS|1691604000|288.5886376664|288.6286957399|288.4668115029|288.4725236384
2023-08-09 19:00:00|MTVS|1691607600|288.4718717055|289.1004683566|288.3325306278|289.1004683566
2023-08-09 20:00:00|MTVS|1691611200|289.1004383115|289.3547297472|288.937163185|288.9644058979
2023-08-09 21:00:00|MTVS|1691614800|288.964480871|288.9828570743|288.7215582917|288.8784845483
2023-08-09 22:00:00|MTVS|1691618400|288.880454245|288.9982344833|287.5237026333|287.5240062401
2023-08-09 23:00:00|MTVS|1691622000|287.4673287941|287.9005795355|287.2302848555|287.9005795355
2023-08-10 00:00:00|MTVS|1691625600|287.9005796812|289.3399555513|287.8996403982|289.3399555513
2023-08-10 01:00:00|MTVS|1691629200|289.3399565846|289.6877830717|288.9798092509|288.9798092509
2023-08-10 02:00:00|MTVS|1691632800|288.9779721684|289.1661594609|288.8865880851|289.1660226643
2023-08-10 03:00:00|MTVS|1691636400|289.1660242214|289.4962522882|289.1658309091|289.2754376398
2023-08-10 04:00:00|MTVS|1691640000|289.2753888049|289.2753890099|288.8739209716|288.8836055784
2023-08-10 05:00:00|MTVS|1691643600|288.883603118|288.8867545546|288.4047283858|288.4047456187
2023-08-10 06:00:00|MTVS|1691647200|288.4047456187|288.416126043|288.1691430508|288.287591839
2023-08-10 07:00:00|MTVS|1691650800|288.287591839|288.666286042|288.2581577286|288.6472196064
2023-08-10 08:00:00|MTVS|1691654400|288.6472196064|288.6492001709|288.070848897|288.0713105988
2023-08-10 09:00:00|MTVS|1691658000|288.0693307942|288.0757558928|287.7150528904|288.0280905575
2023-08-10 10:00:00|MTVS|1691661600|288.0288225835|288.253186849|288.0288225835|288.253186849
2023-08-10 11:00:00|MTVS|1691665200|288.2532331926|289.0173704155|288.2506349263|289.0173704155
2023-08-10 12:00:00|MTVS|1691668800|289.018219014|289.2879890079|289.018219014|289.1803716624
2023-08-10 13:00:00|MTVS|1691672400|289.1803713616|289.8563417517|288.854561204|289.8563417517
2023-08-10 14:00:00|MTVS|1691676000|289.8563417517|290.3463806811|289.8563417517|290.346038517
2023-08-10 15:00:00|MTVS|1691679600|290.3460472046|290.9670089545|289.9201487973|289.9201487973
2023-08-10 16:00:00|MTVS|1691683200|289.9201486486|289.9215252041|288.8029508394|288.9258203587
2023-08-10 17:00:00|MTVS|1691686800|288.9258204286|289.154466329|288.6825098532|289.1438109095
2023-08-10 18:00:00|MTVS|1691690400|289.1440708431|289.2046126694|288.0983188902|288.0983188902
2023-08-10 19:00:00|MTVS|1691694000|288.0983179656|288.1065979943|287.8731032591|288.0577286507
2023-08-10 20:00:00|MTVS|1691697600|288.0577405128|288.1642131523|287.712964092|287.712983721
2023-08-10 21:00:00|MTVS|1691701200|287.7129819459|287.8552337525|287.6521958998|287.767061141
2023-08-10 22:00:00|MTVS|1691704800|287.767061141|288.3871834251|287.767061141|288.3871834251
2023-08-10 23:00:00|MTVS|1691708400|288.3872030019|288.7674562007|288.3584544671|288.4336828459
2023-08-11 00:00:00|MTVS|1691712000|288.4336377062|288.5086260254|288.37099501|288.5040046865
2023-08-11 01:00:00|MTVS|1691715600|288.5061740491|288.711427497|288.4434180969|288.6953070991
2023-08-11 02:00:00|MTVS|1691719200|288.8894709291|289.319111803|288.8862665328|289.1317498508
2023-08-11 03:00:00|MTVS|1691722800|289.0852585799|289.0852585799|288.1556870617|288.1556870617
2023-08-11 04:00:00|MTVS|1691726400|288.1555423656|288.1555423656|287.6717883452|287.7885732973
2023-08-11 05:00:00|MTVS|1691730000|287.7885732973|288.8261368137|287.7885732973|288.8179832315
2023-08-11 06:00:00|MTVS|1691733600|288.8179832315|288.8583870052|288.2272911815|288.2547451954
2023-08-11 07:00:00|MTVS|1691737200|288.254744531|288.5121175403|288.254744531|288.4250194403
2023-08-11 08:00:00|MTVS|1691740800|288.4280728266|288.7871635609|288.4276850796|288.5760001701
2023-08-11 09:00:00|MTVS|1691744400|288.5742829353|288.5742928569|288.0413873756|288.078517883
2023-08-11 10:00:00|MTVS|1691748000|288.078517883|288.4463311168|288.078517883|288.4462798946
2023-08-11 11:00:00|MTVS|1691751600|288.4462803776|288.9157407281|288.4462803776|288.8940072646
2023-08-11 12:00:00|MTVS|1691755200|288.8940072646|289.2893204603|288.892806608|289.2893204603
2023-08-11 13:00:00|MTVS|1691758800|289.289320678|290.143501084|289.289320678|289.8381175203
2023-08-11 14:00:00|MTVS|1691762400|289.8381173907|289.8381173907|289.1727292827|289.4211181008
2023-08-11 15:00:00|MTVS|1691766000|289.4211180597|290.2661300439|289.4209127382|290.2566545224
2023-08-11 16:00:00|MTVS|1691769600|290.2566790209|290.3067102002|288.5458738785|288.5458738785
2023-08-11 17:00:00|MTVS|1691773200|288.5458738785|288.5458738785|287.7831295335|287.9776866105
2023-08-11 18:00:00|MTVS|1691776800|287.9776285089|288.7635834259|287.8500221617|288.7615663367
2023-08-11 19:00:00|MTVS|1691780400|288.7615356146|288.8058716168|288.5625787993|288.5781554979
2023-08-11 20:00:00|MTVS|1691784000|288.5780343277|288.6114976657|288.1196420122|288.1234359579
2023-08-11 21:00:00|MTVS|1691787600|288.1237802166|289.2170814064|288.1237802166|289.2170814064
2023-08-11 22:00:00|MTVS|1691791200|289.2208482547|289.6920812154|289.2208482547|289.4864591427
2023-08-11 23:00:00|MTVS|1691794800|289.4864588926|289.6230064396|289.3369284677|289.6128207422
2023-08-12 00:00:00|MTVS|1691798400|289.6128208748|290.2401871687|289.6047090108|290.2401870445
2023-08-12 01:00:00|MTVS|1691802000|290.2434946017|291.9224548601|290.2411070861|291.920683868
2023-08-12 02:00:00|MTVS|1691805600|291.9224205576|292.3055144574|291.9224205576|291.9933353938
2023-08-12 03:00:00|MTVS|1691809200|291.9928143613|292.0147113458|291.5474156073|291.5474156073
2023-08-12 04:00:00|MTVS|1691812800|291.5469218894|291.5469338788|290.6713066972|290.8709827601
2023-08-12 05:00:00|MTVS|1691816400|290.8709827601|291.0183518592|290.6390125645|291.0183518592
2023-08-12 06:00:00|MTVS|1691820000|291.0191032629|291.4414497595|291.0154268706|291.4414497595
2023-08-12 07:00:00|MTVS|1691823600|291.4361719602|292.1682759657|291.3487777355|292.1682759657
2023-08-12 08:00:00|MTVS|1691827200|292.2175832717|293.5579786941|292.2175832717|293.5096777089
2023-08-12 09:00:00|MTVS|1691830800|293.5097715415|294.0572693848|293.5086658067|293.5884608654
2023-08-12 10:00:00|MTVS|1691834400|293.5884264614|294.0828436495|293.3689422043|294.0828436495
2023-08-12 11:00:00|MTVS|1691838000|294.0869938981|295.2931366202|294.0869938981|295.2812708076
2023-08-12 12:00:00|MTVS|1691841600|295.2827755247|296.1599057086|295.2690143185|296.1486096614
2023-08-12 13:00:00|MTVS|1691845200|296.1486096614|296.2729918387|295.4611864759|295.4611864759
2023-08-12 14:00:00|MTVS|1691848800|295.4611864759|295.798589893|295.2746859085|295.7707023703
2023-08-12 15:00:00|MTVS|1691852400|295.7707023703|295.8203338847|295.5548777462|295.8203338847
2023-08-12 16:00:00|MTVS|1691856000|295.8252985827|296.2351450333|295.8252985827|296.1235184647
2023-08-12 17:00:00|MTVS|1691859600|296.1235184647|296.345254701|296.0367248173|296.0367248173
2023-08-12 18:00:00|MTVS|1691863200|296.0367248173|296.0375640474|295.4169446898|295.5811320547
2023-08-12 19:00:00|MTVS|1691866800|295.5811320547|295.7788716041|295.3580908027|295.4905529557
2023-08-12 20:00:00|MTVS|1691870400|295.4915914717|296.2859455623|295.4388622405|296.2777758115
2023-08-12 21:00:00|MTVS|1691874000|296.2773464849|296.2773464849|295.0247757405|295.0553747784
2023-08-12 22:00:00|MTVS|1691877600|295.0553747784|295.0657057943|294.6876851613|295.0624626706
2023-08-12 23:00:00|MTVS|1691881200|295.0624626706|296.151556281|295.0575138713|296.1515201504
2023-08-13 00:00:00|MTVS|1691884800|296.1515201504|296.5022884374|295.6258867018|295.7665028541
2023-08-13 01:00:00|MTVS|1691888400|295.7665710972|296.7172976136|295.4277659709|295.8025069875
2023-08-13 02:00:00|MTVS|1691892000|295.8025282028|295.8025282028|294.1752696428|294.2415140779
2023-08-13 03:00:00|MTVS|1691895600|294.2414786025|294.9227629522|294.1772340313|294.7949024618
2023-08-13 04:00:00|MTVS|1691899200|294.7949024618|294.7949024618|293.7025151272|293.7025151272
2023-08-13 05:00:00|MTVS|1691902800|293.7025151272|294.2438161549|293.5921503675|293.716094216
2023-08-13 06:00:00|MTVS|1691906400|293.716094216|293.7781674271|293.0275872842|293.0275872842
2023-08-13 07:00:00|MTVS|1691910000|293.0275872842|293.0369197207|292.6748653338|293.0369197207
2023-08-13 08:00:00|MTVS|1691913600|293.0369197207|293.1158928799|292.9381123077|292.9381123077
2023-08-13 09:00:00|MTVS|1691917200|292.9381123077|293.2110558014|292.9213396613|293.2066601247
2023-08-13 10:00:00|MTVS|1691920800|293.2066601247|293.7118946843|293.0996809406|293.6652251068
2023-08-13 11:00:00|MTVS|1691924400|293.6652251068|293.6902458223|293.1831036118|293.1907861432
2023-08-13 12:00:00|MTVS|1691928000|293.1907861432|293.2111331876|292.4576593526|292.6733128552
2023-08-13 13:00:00|MTVS|1691931600|292.6733128552|292.9504256222|292.5987009038|292.8715474706
2023-08-13 14:00:00|MTVS|1691935200|292.8999250218|293.1997435215|292.8509249718|293.1713039101
2023-08-13 15:00:00|MTVS|1691938800|293.1844157862|293.882448698|293.1787309943|293.7320312314
2023-08-13 16:00:00|MTVS|1691942400|293.7320312314|293.7637238882|292.9167128605|292.9167128605
2023-08-13 17:00:00|MTVS|1691946000|292.9167128605|292.9167128605|292.2223200749|292.541332185
2023-08-13 18:00:00|MTVS|1691949600|292.541332185|293.2093011796|292.541332185|292.7077050683
2023-08-13 19:00:00|MTVS|1691953200|292.7077050683|293.0779751172|292.3586990964|293.0779751172
2023-08-13 20:00:00|MTVS|1691956800|293.0779751172|294.107394037|293.0779751172|294.0153206518
2023-08-13 21:00:00|MTVS|1691960400|294.0217559182|294.5375417485|293.3047096118|293.3047096118
2023-08-13 22:00:00|MTVS|1691964000|293.3020881832|293.3020881832|292.2262801882|292.2262801882
2023-08-13 23:00:00|MTVS|1691967600|292.2262801882|292.2262801882|290.1188965772|290.1216544305
2023-08-14 00:00:00|MTVS|1691971200|290.1216527187|290.6099542997|289.8209527817|290.6099542997
2023-08-14 01:00:00|MTVS|1691974800|290.6099538467|291.3007314413|290.256425049|291.3007314413
2023-08-14 02:00:00|MTVS|1691978400|291.3010862276|293.4179595126|291.2968267645|293.4179595126
2023-08-14 03:00:00|MTVS|1691982000|293.4176461985|293.4845286108|292.3805011145|292.381268542
2023-08-14 04:00:00|MTVS|1691985600|292.3806841758|293.9578361299|292.374016036|293.9578361299
2023-08-14 05:00:00|MTVS|1691989200|293.9579690015|294.3516389408|293.9579690015|294.2913990039
2023-08-14 06:00:00|MTVS|1691992800|294.2914276102|294.4670265518|294.0330207256|294.4670265518
2023-08-14 07:00:00|MTVS|1691996400|294.4671784088|294.7630132495|293.9049539818|293.9049539818
2023-08-14 08:00:00|MTVS|1692000000|293.904997657|293.904997657|293.0671790681|293.7285439798
2023-08-14 09:00:00|MTVS|1692003600|293.7288430569|294.8068293551|293.7288430569|294.1171949363
2023-08-14 10:00:00|MTVS|1692007200|294.1172433103|294.4065868086|293.8539419698|294.3463695699
2023-08-14 11:00:00|MTVS|1692010800|294.346457079|294.7335364083|294.346457079|294.6107097949
2023-08-14 12:00:00|MTVS|1692014400|294.6107066652|294.6108259798|294.2820057744|294.4873031438
2023-08-14 13:00:00|MTVS|1692018000|294.4870768467|294.4870768467|293.3205507997|293.3205507997
2023-08-14 14:00:00|MTVS|1692021600|293.3205093104|293.4951395351|293.2039812863|293.490778847
2023-08-14 15:00:00|MTVS|1692025200|293.4908045876|294.2280163508|293.1175850385|294.2280162658
2023-08-14 16:00:00|MTVS|1692028800|294.2289985632|295.5012065807|294.2289985632|295.4454654627
2023-08-14 17:00:00|MTVS|1692032400|295.4454913362|295.5074038089|295.1145005585|295.1145384073
2023-08-14 18:00:00|MTVS|1692036000|295.114538644|295.2006222457|293.8273383779|293.8273383779
2023-08-14 19:00:00|MTVS|1692039600|293.8273380776|293.8273380776|291.7301838811|291.7301838811
2023-08-14 20:00:00|MTVS|1692043200|291.7264601012|291.7264601012|291.3748227044|291.3857199813
2023-08-14 21:00:00|MTVS|1692046800|291.3854261358|292.5481393917|291.3790420669|292.4744325475
2023-08-14 22:00:00|MTVS|1692050400|292.4745744388|292.681007815|292.1511191547|292.2448824471
2023-08-14 23:00:00|MTVS|1692054000|292.2447431103|293.0222223282|292.2447431103|293.0214027654
2023-08-15 00:00:00|MTVS|1692057600|293.0214028477|293.0497093416|292.5790886534|292.5790886534
2023-08-15 01:00:00|MTVS|1692061200|292.5790887972|292.7134108065|292.1024717976|292.1025720169
2023-08-15 02:00:00|MTVS|1692064800|292.1025720169|292.3414217862|292.1024801357|292.3263367211
2023-08-15 03:00:00|MTVS|1692068400|292.3263366487|292.4663728977|292.1061249156|292.2244506504
2023-08-15 04:00:00|MTVS|1692072000|292.2244507116|292.4230304791|291.7248779889|291.7248779889
2023-08-15 05:00:00|MTVS|1692075600|291.7248749491|291.7248749491|290.9193275436|290.9326339249
2023-08-15 06:00:00|MTVS|1692079200|290.9326291853|290.9332164526|289.3142557615|289.3142557615
2023-08-15 07:00:00|MTVS|1692082800|289.3142551559|289.4094851228|289.0463971933|289.4094851228
2023-08-15 08:00:00|MTVS|1692086400|289.4095296569|289.4866372629|289.2216442605|289.2216445172
2023-08-15 09:00:00|MTVS|1692090000|289.2215376579|289.7170706706|289.2026819406|289.7170706706
2023-08-15 10:00:00|MTVS|1692093600|289.7170706706|289.9250388894|289.6464492996|289.7843113736
2023-08-15 11:00:00|MTVS|1692097200|289.7843113736|290.2676539354|289.7843113736|290.2279272038
2023-08-15 12:00:00|MTVS|1692100800|290.2279271743|290.2389408486|289.3465397229|289.3465397229
2023-08-15 13:00:00|MTVS|1692104400|289.3465396978|289.3475678572|288.81243168|288.8796325058
2023-08-15 14:00:00|MTVS|1692108000|288.8796325892|289.9417795489|288.8696020077|289.6707613265
2023-08-15 15:00:00|MTVS|1692111600|289.6707613265|289.744196262|289.1827016532|289.5399367205
2023-08-15 16:00:00|MTVS|1692115200|289.5399551677|289.8519350637|287.9694829606|287.9694829606
2023-08-15 17:00:00|MTVS|1692118800|287.9668833788|287.9668833788|286.7106856818|286.7276731489
2023-08-15 18:00:00|MTVS|1692122400|286.7277375515|286.9206297946|286.6068420313|286.9081456862
2023-08-15 19:00:00|MTVS|1692126000|286.9081457228|286.9574699694|284.8049378535|284.8049378535
2023-08-15 20:00:00|MTVS|1692129600|284.8049376512|284.8049376512|272.903305565|272.9060170678
2023-08-15 21:00:00|MTVS|1692133200|272.9062421328|272.9492499955|270.4965316433|272.5459532733
2023-08-15 22:00:00|MTVS|1692136800|272.5509103915|273.7849363027|272.5215951738|273.779439381
2023-08-15 23:00:00|MTVS|1692140400|273.779679718|273.8545459813|272.9730538235|273.5487287469
2023-08-16 00:00:00|MTVS|1692144000|273.5487241338|273.9867704941|273.443308875|273.5148574333
2023-08-16 01:00:00|MTVS|1692147600|273.5149321758|273.5171962442|273.0027578949|273.0027578949
2023-08-16 02:00:00|MTVS|1692151200|273.0026498958|273.4327002593|272.7030926624|273.4123221725
2023-08-16 03:00:00|MTVS|1692154800|273.4123221725|273.4276345532|272.6458907693|272.6644252471
2023-08-16 04:00:00|MTVS|1692158400|272.6644252985|272.7813017053|271.956210897|271.956210897
2023-08-16 05:00:00|MTVS|1692162000|271.9562104881|271.9562104881|271.6727560421|271.7866330329
2023-08-16 06:00:00|MTVS|1692165600|271.7835674627|271.810405519|270.0594131176|270.0594131176
2023-08-16 07:00:00|MTVS|1692169200|270.0569096633|270.0569096633|268.3893113843|268.3985043977
2023-08-16 08:00:00|MTVS|1692172800|268.3968789453|268.8475175025|268.2528972354|268.8422265556
2023-08-16 09:00:00|MTVS|1692176400|268.8428911976|268.8700276864|267.7288630837|267.7381255917
2023-08-16 10:00:00|MTVS|1692180000|267.7378681083|267.7379765435|266.4093124468|266.4099133967
2023-08-16 11:00:00|MTVS|1692183600|266.4060100945|267.3162762504|266.0568770009|267.3162762504
2023-08-16 12:00:00|MTVS|1692187200|267.3162762504|268.7090193795|267.3162762504|268.3557373376
2023-08-16 13:00:00|MTVS|1692190800|268.3557371764|268.3557371764|265.0669986487|265.0690751243
2023-08-16 14:00:00|MTVS|1692194400|265.0694615803|265.8960254385|264.7448751881|264.7448751881
2023-08-16 15:00:00|MTVS|1692198000|264.74366163|266.1285612136|264.4977161814|266.1285612136
2023-08-16 16:00:00|MTVS|1692201600|266.1292486817|267.0835220181|266.1292486817|266.9518037652
2023-08-16 17:00:00|MTVS|1692205200|266.9516742504|266.9516742504|265.3257603398|265.7597373372
2023-08-16 18:00:00|MTVS|1692208800|265.7620837276|266.6290076191|265.7616233183|266.475609646
2023-08-16 19:00:00|MTVS|1692212400|266.4824602499|267.8711701515|266.4824602499|267.8711701515
2023-08-16 20:00:00|MTVS|1692216000|267.8692991064|267.937176722|266.6010284405|266.6010284405
2023-08-16 21:00:00|MTVS|1692219600|266.600562901|266.600562901|259.8851032472|259.8851032472
2023-08-16 22:00:00|MTVS|1692223200|259.878159546|259.878159546|256.4576194442|256.4576194442
2023-08-16 23:00:00|MTVS|1692226800|256.4554961112|257.2358783315|256.1791815618|257.2358783315
2023-08-17 00:00:00|MTVS|1692230400|257.2363256862|258.8300973535|257.2363256862|258.8300973535
2023-08-17 01:00:00|MTVS|1692234000|258.832433322|259.1786986673|257.7700900292|257.7761193253
2023-08-17 02:00:00|MTVS|1692237600|257.772414294|260.1639355705|257.6666592782|260.1639355705
2023-08-17 03:00:00|MTVS|1692241200|260.1713410986|262.3519133795|260.1713410986|262.3519133795
2023-08-17 04:00:00|MTVS|1692244800|262.3519133795|264.4620342994|262.3309756781|264.4459423484
2023-08-17 05:00:00|MTVS|1692248400|264.4459427643|264.5218244762|263.9489523752|263.9505145328
2023-08-17 06:00:00|MTVS|1692252000|263.9505145328|264.1681534091|263.5673727298|264.1681534091
2023-08-17 07:00:00|MTVS|1692255600|264.1681534091|264.6168662658|264.1681534091|264.3285254146
2023-08-17 08:00:00|MTVS|1692259200|264.3285255991|264.3285255991|263.6004973432|263.6320351959
2023-08-17 09:00:00|MTVS|1692262800|263.6282115935|263.7102734593|263.0933378455|263.0933378455
2023-08-17 10:00:00|MTVS|1692266400|263.092993985|263.5673450596|262.7447786259|263.5673450596
2023-08-17 11:00:00|MTVS|1692270000|263.5673451734|263.8864499531|262.840032931|262.8787656946
2023-08-17 12:00:00|MTVS|1692273600|262.8787656946|262.8787656946|262.0300796345|262.0300796345
2023-08-17 13:00:00|MTVS|1692277200|262.0300796345|262.6824435037|261.9537123649|262.6824325983
2023-08-17 14:00:00|MTVS|1692280800|262.6830128656|263.1629744369|262.2498423287|262.2498423287
2023-08-17 15:00:00|MTVS|1692284400|262.2476193876|262.2476193876|260.3703865772|260.3703865772
2023-08-17 16:00:00|MTVS|1692288000|260.3693885241|260.3693885241|258.5269233977|258.5269233977
2023-08-17 17:00:00|MTVS|1692291600|258.5206894916|258.9371499134|257.2917597993|258.9371499134
2023-08-17 18:00:00|MTVS|1692295200|258.9375779321|261.0925650893|258.9375779321|260.4621330026
2023-08-17 19:00:00|MTVS|1692298800|260.4656386876|260.9849999108|260.46554835|260.8362412305
2023-08-17 20:00:00|MTVS|1692302400|260.8362412305|260.8364504987|260.4698573398|260.6523955551
2023-08-17 21:00:00|MTVS|1692306000|260.6523960426|260.7074472113|259.5438452259|259.5438452259
2023-08-17 22:00:00|MTVS|1692309600|259.5433162584|259.5433162584|233.0992459207|233.0992459207
2023-08-17 23:00:00|MTVS|1692313200|233.0961467433|234.2276634551|228.5095725614|233.8835645844
2023-08-18 00:00:00|MTVS|1692316800|233.9283735767|238.0070956399|233.9266483207|237.971699673
2023-08-18 01:00:00|MTVS|1692320400|237.9589570364|238.0092862166|237.2044555866|238.0066899348
2023-08-18 02:00:00|MTVS|1692324000|238.0150055002|238.3648822765|236.9515057998|236.9515057998
2023-08-18 03:00:00|MTVS|1692327600|236.9509894494|237.2987726131|235.495978682|235.4962025319
2023-08-18 04:00:00|MTVS|1692331200|235.4962021084|235.4962021084|234.09166743|234.3865671947
2023-08-18 05:00:00|MTVS|1692334800|234.3865679696|236.0955127584|234.3865679696|235.5338885507
2023-08-18 06:00:00|MTVS|1692338400|235.5338886863|236.8811253532|235.1613256755|236.8765858071
2023-08-18 07:00:00|MTVS|1692342000|236.8765861504|238.5928299895|236.8765752589|238.5928299895
2023-08-18 08:00:00|MTVS|1692345600|238.5928304194|239.270645576|238.5928304194|239.2205421805
2023-08-18 09:00:00|MTVS|1692349200|239.2205419395|239.3040038829|238.6886911606|238.6922298773
2023-08-18 10:00:00|MTVS|1692352800|238.6922298773|238.8679449456|238.5324476922|238.7096351506
2023-08-18 11:00:00|MTVS|1692356400|238.7096348491|239.0625945873|238.525964366|239.0625945873
2023-08-18 12:00:00|MTVS|1692360000|239.0625945873|240.3042806009|239.0625945873|240.3042806009
2023-08-18 13:00:00|MTVS|1692363600|240.3042809779|240.6343650209|240.1973098235|240.1973098235
2023-08-18 14:00:00|MTVS|1692367200|240.1985578423|240.5334101712|239.8793929818|240.5192536048
2023-08-18 15:00:00|MTVS|1692370800|240.5200381907|240.7036420108|239.8531202236|239.8531202236
2023-08-18 16:00:00|MTVS|1692374400|239.8532279244|240.1108123372|239.7715892917|240.0881838819
2023-08-18 17:00:00|MTVS|1692378000|240.0881011951|240.1183779255|239.1263953|239.1263953
2023-08-18 18:00:00|MTVS|1692381600|239.1263761122|239.1270814429|237.7750193596|238.4153354202
2023-08-18 19:00:00|MTVS|1692385200|238.4165894682|240.5537390491|238.4147974328|240.5537390491
2023-08-18 20:00:00|MTVS|1692388800|240.55401902|240.6242418118|239.3079993815|239.3079993815
2023-08-18 21:00:00|MTVS|1692392400|239.3079990584|239.9757375464|239.0965743306|239.8974535374
2023-08-18 22:00:00|MTVS|1692396000|239.8974532151|240.1600871845|239.8916046025|240.0545860642
2023-08-18 23:00:00|MTVS|1692399600|240.0546223435|240.3161010405|240.0546223435|240.3054109289
2023-08-19 00:00:00|MTVS|1692403200|240.3054110696|240.6121070284|240.3034274544|240.5391332815
2023-08-19 01:00:00|MTVS|1692406800|240.5393807003|240.9845908735|240.2249490908|240.9845908735
2023-08-19 02:00:00|MTVS|1692410400|240.9846142748|241.1516761199|240.3694505609|240.3694505609
2023-08-19 03:00:00|MTVS|1692414000|240.3694058384|240.3694058384|239.9119598217|239.9626293376
2023-08-19 04:00:00|MTVS|1692417600|239.9626293376|240.0315472013|239.0213381162|239.0507630368
2023-08-19 05:00:00|MTVS|1692421200|239.0509384734|240.108941297|238.9624847939|240.1041161931
2023-08-19 06:00:00|MTVS|1692424800|240.1042758375|240.3632850419|239.5369175908|239.5369175908
2023-08-19 07:00:00|MTVS|1692428400|239.5369175908|239.5369175908|239.0408117539|239.0465190838
2023-08-19 08:00:00|MTVS|1692432000|239.0465188341|239.052298114|238.6727713906|238.8350043145
2023-08-19 09:00:00|MTVS|1692435600|238.8349840364|240.5385009532|238.8348712547|240.5385009532
2023-08-19 10:00:00|MTVS|1692439200|240.5385674029|240.6872126138|240.2825434025|240.3811048428
2023-08-19 11:00:00|MTVS|1692442800|240.3811048428|241.0693491728|240.3810708919|241.0013883777
2023-08-19 12:00:00|MTVS|1692446400|241.0013880232|241.0281851816|240.4124852992|240.4392681134
2023-08-19 13:00:00|MTVS|1692450000|240.4392681134|240.6208615999|240.4268964205|240.6131379252
2023-08-19 14:00:00|MTVS|1692453600|240.613137902|241.081534552|240.6070830923|241.0807658635
2023-08-19 15:00:00|MTVS|1692457200|241.0807658635|241.6003964395|241.0806404115|241.6003964395
2023-08-19 16:00:00|MTVS|1692460800|241.6007384893|242.7834784049|241.5437140926|242.7834784049
2023-08-19 17:00:00|MTVS|1692464400|242.7941816884|244.6226139312|242.7941816884|244.6226139312
2023-08-19 18:00:00|MTVS|1692468000|244.6226444165|245.002840478|244.6226444165|244.646266118
2023-08-19 19:00:00|MTVS|1692471600|244.6461699225|244.6461699225|244.2056181326|244.2091162211
2023-08-19 20:00:00|MTVS|1692475200|244.2091162687|244.7169469394|244.1693660815|244.6378563459
2023-08-19 21:00:00|MTVS|1692478800|244.6378564272|244.6397813192|242.8594815342|242.8594815342
2023-08-19 22:00:00|MTVS|1692482400|242.8594815342|243.1654341985|242.6373821681|243.1654341985
2023-08-19 23:00:00|MTVS|1692486000|243.1654341985|244.0497469997|243.1654341985|243.8792123263
2023-08-20 00:00:00|MTVS|1692489600|243.8792122064|244.4750849156|243.7608858442|244.4750849156
2023-08-20 01:00:00|MTVS|1692493200|244.4755550262|245.4637748448|244.4755550262|245.4637748448
2023-08-20 02:00:00|MTVS|1692496800|245.4641998242|245.5946962764|244.9836070041|244.9836070041
2023-08-20 03:00:00|MTVS|1692500400|244.9833874689|245.1928367108|244.7899015639|245.119060973
2023-08-20 04:00:00|MTVS|1692504000|245.1190609897|245.4311240517|245.1190609897|245.3929669296
2023-08-20 05:00:00|MTVS|1692507600|245.3929669296|245.4597037722|244.9897867225|245.046082293
2023-08-20 06:00:00|MTVS|1692511200|245.0460822072|245.0460822072|244.5357352852|244.5357352852
2023-08-20 07:00:00|MTVS|1692514800|244.5357352852|244.5432976519|243.4595555726|243.4699629645
2023-08-20 08:00:00|MTVS|1692518400|243.4699629645|243.9797391121|243.4668922834|243.9797391121
2023-08-20 09:00:00|MTVS|1692522000|243.9797394411|244.6114700331|243.9797394411|244.6102834855
2023-08-20 10:00:00|MTVS|1692525600|244.6136655262|245.3497735526|244.6095767307|245.3497723589
2023-08-20 11:00:00|MTVS|1692529200|245.3495133006|245.9780672046|245.3462055447|245.8825603325
2023-08-20 12:00:00|MTVS|1692532800|245.882560458|246.3851488689|245.882560458|246.2647600343
2023-08-20 13:00:00|MTVS|1692536400|246.2647801165|246.2804139372|245.520087017|245.565430905
2023-08-20 14:00:00|MTVS|1692540000|245.5654226557|245.9881686874|245.3493925469|245.3493925469
2023-08-20 15:00:00|MTVS|1692543600|245.3493917586|245.3493917586|243.6556163541|243.6556163541
2023-08-20 16:00:00|MTVS|1692547200|243.6556162653|243.6556162653|242.4593008262|242.5521413301
2023-08-20 17:00:00|MTVS|1692550800|242.5521412728|242.6268000175|242.4009506958|242.4009506958
2023-08-20 18:00:00|MTVS|1692554400|242.4007941649|243.7478275873|242.3085559162|243.7474638162
2023-08-20 19:00:00|MTVS|1692558000|243.7474638162|244.5546360837|243.7474638162|244.431942395
2023-08-20 20:00:00|MTVS|1692561600|244.4319426533|244.4647759043|244.3150680826|244.4495166702
2023-08-20 21:00:00|MTVS|1692565200|244.4495166702|245.0399101374|244.4493719056|245.0399101374
2023-08-20 22:00:00|MTVS|1692568800|245.0399139167|245.2450509327|244.4304462068|244.4304462068
2023-08-20 23:00:00|MTVS|1692572400|244.4303695168|244.4304079417|244.104307625|244.1601518505
2023-08-21 00:00:00|MTVS|1692576000|244.1601520331|244.3748307721|244.1470660244|244.2565384223
2023-08-21 01:00:00|MTVS|1692579600|244.2565382253|244.2604993486|243.2502347202|243.2825062275
2023-08-21 02:00:00|MTVS|1692583200|243.2825018825|244.0705779212|243.2719870192|244.0543331547
2023-08-21 03:00:00|MTVS|1692586800|244.0543332583|244.0546585002|243.3816231623|243.381637535
2023-08-21 04:00:00|MTVS|1692590400|243.381637535|243.3908259919|242.6988795951|242.6988795951
2023-08-21 05:00:00|MTVS|1692594000|242.6988795951|242.8257609455|242.1153439304|242.1153439304
2023-08-21 06:00:00|MTVS|1692597600|242.1153439304|243.2942206151|241.96891549|243.2927982756
2023-08-21 07:00:00|MTVS|1692601200|243.2927983129|243.5815752|242.0307161631|242.0307161631
2023-08-21 08:00:00|MTVS|1692604800|242.0295718191|242.0296129288|241.3025837138|241.3025837138
2023-08-21 09:00:00|MTVS|1692608400|241.3025836776|241.3055912836|240.5838765428|240.5947197847
2023-08-21 10:00:00|MTVS|1692612000|240.5947187614|240.9708272974|240.5625918991|240.6738027365
2023-08-21 11:00:00|MTVS|1692615600|240.6738027365|240.6745099451|238.1063590433|238.1063590433
2023-08-21 12:00:00|MTVS|1692619200|238.106358762|238.106358762|237.0971621169|237.9115419236
2023-08-21 13:00:00|MTVS|1692622800|237.9118006878|240.1849689707|237.9118006878|240.0764495919
2023-08-21 14:00:00|MTVS|1692626400|240.0764495919|240.0896010212|238.5378507565|238.7763124277
2023-08-21 15:00:00|MTVS|1692630000|238.7766528173|240.3242805263|238.7765366896|240.2968858708
2023-08-21 16:00:00|MTVS|1692633600|240.2967058392|240.2967058392|235.2642962792|235.2642962792
2023-08-21 17:00:00|MTVS|1692637200|235.2640667236|235.2640667236|233.7394783038|234.5883873184
2023-08-21 18:00:00|MTVS|1692640800|234.5883867874|235.6154667868|234.588361134|235.6154667868
2023-08-21 19:00:00|MTVS|1692644400|235.6186800326|236.5371436071|235.6186800326|236.5371436071
2023-08-21 20:00:00|MTVS|1692648000|236.5371437462|238.2158250881|236.5371437462|238.2158250881
2023-08-21 21:00:00|MTVS|1692651600|238.2158250881|238.9534871472|238.2155349751|238.7454852469
2023-08-21 22:00:00|MTVS|1692655200|238.7454852469|238.9997618739|238.3613556161|238.9977875889
2023-08-21 23:00:00|MTVS|1692658800|238.9999818723|239.2799879263|238.9046741059|238.908535961
2023-08-22 00:00:00|MTVS|1692662400|238.9085195483|238.9085195483|238.3751835233|238.3751835233
2023-08-22 01:00:00|MTVS|1692666000|238.3752114974|238.582005375|237.9431927652|238.5731426513
2023-08-22 02:00:00|MTVS|1692669600|238.5731426684|238.5731426684|237.7027214788|237.7027214788
2023-08-22 03:00:00|MTVS|1692673200|237.7022008286|237.7022008286|237.386950688|237.6767361802
2023-08-22 04:00:00|MTVS|1692676800|237.6767361802|237.7457884603|237.1293258593|237.1293258893
2023-08-22 05:00:00|MTVS|1692680400|237.1293249754|237.4771296116|237.1289525936|237.1678265011
2023-08-22 06:00:00|MTVS|1692684000|237.1678267009|237.1678267009|236.2008764903|236.3232695249
2023-08-22 07:00:00|MTVS|1692687600|236.3232695249|237.1622781773|236.3232695249|237.1622781773
2023-08-22 08:00:00|MTVS|1692691200|237.1622783364|238.4581071013|237.1622783364|238.4581071013
2023-08-22 09:00:00|MTVS|1692694800|238.4582528147|238.5482928961|238.2588718001|238.3256961034
2023-08-22 10:00:00|MTVS|1692698400|238.3256961034|238.5033576758|238.144871291|238.3770158712
2023-08-22 11:00:00|MTVS|1692702000|238.3770158712|238.3780211418|237.1898868854|237.1898868854
2023-08-22 12:00:00|MTVS|1692705600|237.1898869449|237.1907323641|236.5504338659|236.6504112555
2023-08-22 13:00:00|MTVS|1692709200|236.6504112555|237.318107851|236.5745391001|237.2850365475
2023-08-22 14:00:00|MTVS|1692712800|237.2865770727|237.3935458496|235.0905545871|235.0905545871
2023-08-22 15:00:00|MTVS|1692716400|235.0903468191|235.0903468191|234.06852092|234.1539400819
2023-08-22 16:00:00|MTVS|1692720000|234.1540516048|234.5254253124|234.0228622411|234.1340368335
2023-08-22 17:00:00|MTVS|1692723600|234.1340367109|234.1340367109|232.5067474097|232.5802462105
2023-08-22 18:00:00|MTVS|1692727200|232.5803492758|233.4920848843|230.6274042676|230.6274042676
2023-08-22 19:00:00|MTVS|1692730800|230.6271066003|230.6271066003|229.1234599478|229.4840476271
2023-08-22 20:00:00|MTVS|1692734400|229.4850914349|231.5681832857|229.4850826892|231.5648734312
2023-08-22 21:00:00|MTVS|1692738000|231.5645120176|232.8347299788|231.4695476624|232.8344114054
2023-08-22 22:00:00|MTVS|1692741600|232.8344114054|233.3179142115|230.271896001|230.3505521999
2023-08-22 23:00:00|MTVS|1692745200|230.3481600387|232.7715267747|230.0470213778|232.7715267747
2023-08-23 00:00:00|MTVS|1692748800|232.7722961408|236.2471060227|232.7722961408|236.2471060227
2023-08-23 01:00:00|MTVS|1692752400|236.2471060227|237.593792341|236.2471060227|237.5913519387
2023-08-23 02:00:00|MTVS|1692756000|237.5913519387|237.9030711962|237.5399601288|237.5408665565
2023-08-23 03:00:00|MTVS|1692759600|237.5408665565|237.6081423537|237.3657890986|237.5361882189
2023-08-23 04:00:00|MTVS|1692763200|237.5361882521|237.5361882521|236.5644517473|236.5644517473
2023-08-23 05:00:00|MTVS|1692766800|236.5644517473|236.8752351943|236.4362942252|236.8752351943
2023-08-23 06:00:00|MTVS|1692770400|236.8752355288|237.0259199322|236.212234394|236.2150713527
2023-08-23 07:00:00|MTVS|1692774000|236.2150713527|237.5236865487|236.0420572267|237.5236865487
2023-08-23 08:00:00|MTVS|1692777600|237.5236866151|238.0016248447|237.4868814258|237.6386044382
2023-08-23 09:00:00|MTVS|1692781200|237.6386044382|237.6604740549|236.857004209|236.9036166979
2023-08-23 10:00:00|MTVS|1692784800|236.9036165837|237.2752945163|236.8268314513|237.254600993
2023-08-23 11:00:00|MTVS|1692788400|237.2546022475|237.2579755713|236.6233136931|236.6234561829
2023-08-23 12:00:00|MTVS|1692792000|236.6234561829|236.6234561829|236.0219167012|236.0219167012
2023-08-23 13:00:00|MTVS|1692795600|236.0219167012|236.0348154312|235.210088247|235.210088247
2023-08-23 14:00:00|MTVS|1692799200|235.2029706715|235.3955140793|234.7106240538|235.3955140793
2023-08-23 15:00:00|MTVS|1692802800|235.4114206256|237.5911443497|235.4114206256|237.5911356607
2023-08-23 16:00:00|MTVS|1692806400|237.5911348335|238.3833569629|237.5792917859|238.1757586791
2023-08-23 17:00:00|MTVS|1692810000|238.1757586791|241.524862918|238.1757585716|241.524862918
2023-08-23 18:00:00|MTVS|1692813600|241.5306813333|243.0654587868|241.5306813333|242.8482052009
2023-08-23 19:00:00|MTVS|1692817200|242.8475284327|242.9679628565|241.3594637091|241.3615331194
2023-08-23 20:00:00|MTVS|1692820800|241.3616226386|242.0864009787|241.0724336834|242.028651998
2023-08-23 21:00:00|MTVS|1692824400|242.0286248053|243.2483175731|241.9564130212|242.9063036274
2023-08-23 22:00:00|MTVS|1692828000|242.9063036273|242.9865768409|240.6060319654|240.6060319654
2023-08-23 23:00:00|MTVS|1692831600|240.6053839915|240.6053839915|239.7254219129|240.272341396
2023-08-24 00:00:00|MTVS|1692835200|240.2723414821|240.6853467058|240.2722522957|240.6052205338
2023-08-24 01:00:00|MTVS|1692838800|240.6072157921|240.7748094847|240.6072157921|240.7081518761
2023-08-24 02:00:00|MTVS|1692842400|240.7081420656|241.006345699|240.198922931|240.198922931
2023-08-24 03:00:00|MTVS|1692846000|240.1983165185|240.1983165185|239.8038835825|240.1868209705
2023-08-24 04:00:00|MTVS|1692849600|240.1869663423|241.1434626741|240.1840992298|241.1434626741
2023-08-24 05:00:00|MTVS|1692853200|241.1434629206|241.4244710078|241.1389751479|241.2009682746
2023-08-24 06:00:00|MTVS|1692856800|241.2009682693|241.7886395298|241.1852256788|241.5511360984
2023-08-24 07:00:00|MTVS|1692860400|241.549596976|241.549596976|240.7161544219|240.8512513123
2023-08-24 08:00:00|MTVS|1692864000|240.8505968423|241.0978623736|240.8040782945|240.8040782945
2023-08-24 09:00:00|MTVS|1692867600|240.8040782945|240.8586836816|240.5785189126|240.6288391264
2023-08-24 10:00:00|MTVS|1692871200|240.6165179305|240.8410020537|240.4958334843|240.5066977444
2023-08-24 11:00:00|MTVS|1692874800|240.4997287473|240.4997287473|239.6202742337|239.6223715061
2023-08-24 12:00:00|MTVS|1692878400|239.6223715061|240.3353936875|239.6176942257|240.332169626
2023-08-24 13:00:00|MTVS|1692882000|240.3321691007|240.3338391598|239.4705368462|239.4705368462
2023-08-24 14:00:00|MTVS|1692885600|239.4705369132|239.4705369132|238.9274012221|238.9274012221
2023-08-24 15:00:00|MTVS|1692889200|238.9274003304|238.9274003304|237.2175117518|237.2175117518
2023-08-24 16:00:00|MTVS|1692892800|237.2111365101|237.2111365101|235.6772921929|235.6772921929
2023-08-24 17:00:00|MTVS|1692896400|235.6642892926|236.1159028802|235.6479303711|236.1159028802
2023-08-24 18:00:00|MTVS|1692900000|236.1402710662|236.4519470109|235.5910502104|235.5980587144
2023-08-24 19:00:00|MTVS|1692903600|235.598058238|235.6208849881|235.3140233974|235.4941320126
2023-08-24 20:00:00|MTVS|1692907200|235.494132069|235.9264057808|235.4145215035|235.8284715537
2023-08-24 21:00:00|MTVS|1692910800|235.82847139|235.8307999874|234.0385243805|234.0385243805
2023-08-24 22:00:00|MTVS|1692914400|234.0385240856|234.0385240856|233.2016547325|233.8259677293
2023-08-24 23:00:00|MTVS|1692918000|233.8298289025|234.2414185699|233.8298289025|234.0588108075
2023-08-25 00:00:00|MTVS|1692921600|234.0583343032|234.6542742129|233.7978719196|234.6542742129
2023-08-25 01:00:00|MTVS|1692925200|234.6568007465|234.7920675483|234.1720819849|234.1720819849
2023-08-25 02:00:00|MTVS|1692928800|234.1720819849|234.1720819849|233.1355082008|233.1888023816
2023-08-25 03:00:00|MTVS|1692932400|233.1888022966|234.4902067572|233.1888022966|234.1549701986
2023-08-25 04:00:00|MTVS|1692936000|234.1549700719|234.1578813369|231.8625296945|232.0526920547
2023-08-25 05:00:00|MTVS|1692939600|232.0526920547|232.087257525|230.9477109919|230.9477109919
2023-08-25 06:00:00|MTVS|1692943200|230.9477109919|231.5481140122|230.5739028814|231.5481140122
2023-08-25 07:00:00|MTVS|1692946800|231.5481140491|232.2102213737|231.5481140491|231.6280582313
2023-08-25 08:00:00|MTVS|1692950400|231.6281826993|231.8337956156|231.5395388845|231.5420981954
2023-08-25 09:00:00|MTVS|1692954000|231.5420982014|232.031249709|231.5418990452|231.9528472344
2023-08-25 10:00:00|MTVS|1692957600|231.952750785|232.0095066732|231.8562485004|231.9465278472
2023-08-25 11:00:00|MTVS|1692961200|231.9465671275|232.0677691934|231.7084606117|231.7091544005
2023-08-25 12:00:00|MTVS|1692964800|231.758666379|232.2258451201|231.751147858|232.2258451201
2023-08-25 13:00:00|MTVS|1692968400|232.2258451201|232.5946866736|232.2012159413|232.4457374543
2023-08-25 14:00:00|MTVS|1692972000|232.4457374089|233.003623176|232.4457374089|232.8248372748
2023-08-25 15:00:00|MTVS|1692975600|232.8247373742|232.8247373742|231.5056280381|231.5056280381
2023-08-25 16:00:00|MTVS|1692979200|231.4954517164|231.4954517164|230.8563538913|231.2173754746
2023-08-25 17:00:00|MTVS|1692982800|231.2189375474|231.6628950862|231.2189375474|231.3405693664
2023-08-25 18:00:00|MTVS|1692986400|231.3405676596|231.3408415921|230.819096853|230.906058556
2023-08-25 19:00:00|MTVS|1692990000|230.9060590244|232.2911941787|230.9025838625|232.2911941787
2023-08-25 20:00:00|MTVS|1692993600|232.2911949384|233.2066193294|232.2911949384|232.9763200824
2023-08-25 21:00:00|MTVS|1692997200|232.9763198396|232.9763198396|232.2560110131|232.2560128947
2023-08-25 22:00:00|MTVS|1693000800|232.2560128947|232.5627050286|232.1573742821|232.5627050286
2023-08-25 23:00:00|MTVS|1693004400|232.5631622699|233.1704096025|232.5631622699|233.1669857066
2023-08-26 00:00:00|MTVS|1693008000|233.1669857066|233.9047309428|233.1657739628|233.9047309428
2023-08-26 01:00:00|MTVS|1693011600|233.9047309428|234.3888206072|233.9047309428|234.3452280603
2023-08-26 02:00:00|MTVS|1693015200|234.3452274104|235.1205671643|234.2806010764|235.0943099559
2023-08-26 03:00:00|MTVS|1693018800|235.093208104|235.2940664228|234.761318314|234.9730117271
2023-08-26 04:00:00|MTVS|1693022400|234.9717433001|235.3626731086|234.9692989499|235.3345403003
2023-08-26 05:00:00|MTVS|1693026000|235.3345403003|235.4177886357|235.3134688802|235.4006564131
2023-08-26 06:00:00|MTVS|1693029600|235.4006565148|235.7885032218|235.315638567|235.3523523024
2023-08-26 07:00:00|MTVS|1693033200|235.3523524261|235.3523524261|234.6209131196|234.7040210898
2023-08-26 08:00:00|MTVS|1693036800|234.7040210898|234.7991527813|234.6156069013|234.7067679471
2023-08-26 09:00:00|MTVS|1693040400|234.7067679471|234.7067679471|234.2904007436|234.2917288242
2023-08-26 10:00:00|MTVS|1693044000|234.292352889|234.2993534442|233.8643694561|233.8643694561
2023-08-26 11:00:00|MTVS|1693047600|233.8623930543|233.8623930543|233.3344838237|233.3344838348
2023-08-26 12:00:00|MTVS|1693051200|233.3344838348|233.5240603504|233.3340598094|233.4185900375
2023-08-26 13:00:00|MTVS|1693054800|233.4185901887|233.4498920204|232.861398663|232.861398663
2023-08-26 14:00:00|MTVS|1693058400|232.8613985106|232.8613985106|232.6713831468|232.7199543923
2023-08-26 15:00:00|MTVS|1693062000|232.7199542383|232.9132275059|232.6648955047|232.9128337122
2023-08-26 16:00:00|MTVS|1693065600|232.9128330611|233.2805575429|232.9128330611|233.0765575177
2023-08-26 17:00:00|MTVS|1693069200|233.0765575177|233.0796130839|232.1758908341|232.1758908341
2023-08-26 18:00:00|MTVS|1693072800|232.1758908341|232.1758908341|231.5543709663|231.5554280578
2023-08-26 19:00:00|MTVS|1693076400|231.5543178159|231.5543178159|231.1899605699|231.1899605699
2023-08-26 20:00:00|MTVS|1693080000|231.1899605699|231.5873776484|231.1707145834|231.5603993623
2023-08-26 21:00:00|MTVS|1693083600|231.5603995742|231.9203454356|231.5603995742|231.9194955599
2023-08-26 22:00:00|MTVS|1693087200|231.9194738961|231.949269399|231.7682196069|231.948672879
2023-08-26 23:00:00|MTVS|1693090800|231.9486854296|232.3303404759|231.9486854296|232.2269699122
2023-08-27 00:00:00|MTVS|1693094400|232.2268360192|232.2322751281|231.8122186753|231.8122205104
2023-08-27 01:00:00|MTVS|1693098000|231.81217051|231.81217051|231.81217051|231.81217051
2023-08-27 02:00:00|MTVS|1693101600|231.7875593847|231.7884268978|231.1784157938|231.1784157938
2023-08-27 03:00:00|MTVS|1693105200|231.1784165774|231.2374263749|230.9722251427|230.9722251427
2023-08-27 04:00:00|MTVS|1693108800|230.9721510325|231.0419175009|230.8679004913|231.0419175009
2023-08-27 05:00:00|MTVS|1693112400|231.0430546375|231.9504815312|231.0430546375|231.9504815312
2023-08-27 06:00:00|MTVS|1693116000|231.9504844466|232.5011018616|231.9504844466|232.2446824804
2023-08-27 07:00:00|MTVS|1693119600|232.2446824804|232.3731822057|232.1666649821|232.2445792493
2023-08-27 08:00:00|MTVS|1693123200|232.2445796127|232.3613605001|232.2445796127|232.3343581851
2023-08-27 09:00:00|MTVS|1693126800|232.3347191223|232.4280299388|232.2881453113|232.2881457359
2023-08-27 10:00:00|MTVS|1693130400|232.2881456968|232.5685337063|232.1156699025|232.486805579
2023-08-27 11:00:00|MTVS|1693134000|232.4875594237|233.0309243799|232.4007019173|233.0257800734
2023-08-27 12:00:00|MTVS|1693137600|233.0270854735|233.0362846485|232.5137088922|232.5140828321
2023-08-27 13:00:00|MTVS|1693141200|232.5140825335|232.5142054539|232.0545517634|232.1173185899
2023-08-27 14:00:00|MTVS|1693144800|232.117317961|232.6261080563|232.117317961|232.4156633363
2023-08-27 15:00:00|MTVS|1693148400|232.4156618155|233.5151179194|232.4156618155|233.5151179194
2023-08-27 16:00:00|MTVS|1693152000|233.5151180591|234.0785354809|233.5151180591|233.7676289433
2023-08-27 17:00:00|MTVS|1693155600|233.7675635127|233.7675635127|233.1246142158|233.3929345245
2023-08-27 18:00:00|MTVS|1693159200|233.3929345245|233.6400112761|233.1547028554|233.1547028554
2023-08-27 19:00:00|MTVS|1693162800|233.1547028554|233.1547028554|232.2906623048|232.3254873998
2023-08-27 20:00:00|MTVS|1693166400|232.3254877177|233.4031171441|232.3254877177|233.3840638345
2023-08-27 21:00:00|MTVS|1693170000|233.3840656223|233.4267560398|233.0563667719|233.0563685564
2023-08-27 22:00:00|MTVS|1693173600|233.056367228|233.2682097091|232.9495199737|233.072244833
2023-08-27 22:00:00|MTVS|1693173600|233.056367228|233.2682097091|232.9495199737|233.072244833
2023-08-27 23:00:00|MTVS|1693177200|233.072244833|233.0997291914|232.6048999154|232.7899237276
2023-08-28 00:00:00|MTVS|1693180800|232.7899246378|233.2404912036|232.7899246378|233.2080220557
2023-08-28 01:00:00|MTVS|1693184400|233.2080220248|233.2180629356|232.061269013|232.061269013
2023-08-28 02:00:00|MTVS|1693188000|232.061269013|232.061269013|230.3640468744|230.4325064129
2023-08-28 03:00:00|MTVS|1693191600|230.4325059795|230.4708528872|230.2018653056|230.2692701558
2023-08-28 04:00:00|MTVS|1693195200|230.2690846637|230.3310596466|229.7347900928|229.9581048835
2023-08-28 05:00:00|MTVS|1693198800|229.9577125392|229.9595243233|229.5975529834|229.6234222144
2023-08-28 06:00:00|MTVS|1693202400|229.6234188349|229.8835524424|228.4513498543|228.4513498543
2023-08-28 07:00:00|MTVS|1693206000|228.4513491945|229.2052381946|228.408452683|229.1376943087
2023-08-28 08:00:00|MTVS|1693209600|229.1353786291|229.1592181344|227.7352759751|227.7352759751
2023-08-28 09:00:00|MTVS|1693213200|227.7352753529|227.9344431281|227.525908508|227.9344431281
2023-08-28 10:00:00|MTVS|1693216800|227.9344430598|228.0761506586|227.4604526935|227.5023431469
2023-08-28 11:00:00|MTVS|1693220400|227.5023415411|228.4239666502|227.2941339293|228.4239666502
2023-08-28 12:00:00|MTVS|1693224000|228.4239670212|229.1721197147|228.4239670212|229.1697836563
2023-08-28 13:00:00|MTVS|1693227600|229.1697844376|231.4662103867|229.1697844376|231.4662103867
2023-08-28 14:00:00|MTVS|1693231200|231.4662133671|232.0082368122|231.4662133671|231.6702579437
2023-08-28 15:00:00|MTVS|1693234800|231.6702568086|232.913131245|231.6301077406|232.913131245
2023-08-28 16:00:00|MTVS|1693238400|232.913131245|234.771129826|232.913131245|234.771129826
2023-08-28 17:00:00|MTVS|1693242000|234.7711303528|235.2551040439|234.7695681539|235.2551040439
2023-08-28 18:00:00|MTVS|1693245600|235.2551042793|235.5330161729|234.9539303437|234.9539303437
2023-08-28 19:00:00|MTVS|1693249200|234.9538776365|234.9538776365|233.7991531383|233.8107562804
2023-08-28 20:00:00|MTVS|1693252800|233.8107562804|233.9548423852|233.0865647075|233.0870109354
2023-08-28 21:00:00|MTVS|1693256400|233.0875793738|233.3495124761|232.8999115379|233.3425958908
2023-08-28 22:00:00|MTVS|1693260000|233.3471988856|233.4595372923|233.0694953923|233.085159184
2023-08-28 23:00:00|MTVS|1693263600|233.0841693697|233.6028366374|233.080228945|233.6028336814
2023-08-29 00:00:00|MTVS|1693267200|233.6028269826|234.5861075945|233.602548211|234.5859270975
2023-08-29 01:00:00|MTVS|1693270800|234.5859270797|234.7269469429|234.3453230211|234.3598392266
2023-08-29 02:00:00|MTVS|1693274400|234.3598803021|234.6005727067|234.0953079448|234.495301212
2023-08-29 03:00:00|MTVS|1693278000|234.4952927876|234.5077393927|232.7063223038|232.7063223038
2023-08-29 04:00:00|MTVS|1693281600|232.7063190502|232.7063190502|231.6555995496|231.6856417518
2023-08-29 05:00:00|MTVS|1693285200|231.6860946455|231.8537479328|231.5653563135|231.8014386759
2023-08-29 06:00:00|MTVS|1693288800|231.8039348598|231.8303367619|231.7036712734|231.7185210973
2023-08-29 07:00:00|MTVS|1693292400|231.7185210532|231.7955605226|230.5261510644|230.5261510644
2023-08-29 08:00:00|MTVS|1693296000|230.5261510644|230.5261510644|229.9065919342|229.9065919342
2023-08-29 09:00:00|MTVS|1693299600|229.9065920266|229.9096028574|229.3910383471|229.392144409
2023-08-29 10:00:00|MTVS|1693303200|229.3921453029|229.6032280439|229.3846587598|229.3846592482
2023-08-29 11:00:00|MTVS|1693306800|229.3846592482|229.3846592482|228.0825067258|228.0850858731
2023-08-29 12:00:00|MTVS|1693310400|228.0850857133|228.5319661314|227.8856201706|228.415209156
2023-08-29 13:00:00|MTVS|1693314000|228.415209156|228.4830099311|228.0910635849|228.4830099311
2023-08-29 14:00:00|MTVS|1693317600|228.4830222866|229.0613765255|228.4830222866|229.0613765255
2023-08-29 15:00:00|MTVS|1693321200|229.0613765255|239.3198676963|229.040650852|239.3198676963
2023-08-29 16:00:00|MTVS|1693324800|239.3198694035|241.5511140695|239.3198694035|240.8538007503
2023-08-29 17:00:00|MTVS|1693328400|240.8507356765|241.3389296243|240.2081586284|241.3389296243
2023-08-29 18:00:00|MTVS|1693332000|241.3416546126|242.9424327415|241.3416546126|242.9424327415
2023-08-29 19:00:00|MTVS|1693335600|242.9424339647|243.9650390324|242.9424339647|243.5276452989
2023-08-29 20:00:00|MTVS|1693339200|243.527041856|243.527041856|242.3723961341|242.3730367209
2023-08-29 21:00:00|MTVS|1693342800|242.3730368436|242.9094613477|242.2920746398|242.2921701214
2023-08-29 22:00:00|MTVS|1693346400|242.2781984744|242.3172135834|241.8885840448|242.3172135834
2023-08-29 23:00:00|MTVS|1693350000|242.3235978843|244.0117877791|242.3235978843|244.0063386316
2023-08-30 00:00:00|MTVS|1693353600|244.0065284944|244.0072108404|242.5998245464|242.5998245464
2023-08-30 01:00:00|MTVS|1693357200|242.5998885469|243.0805763826|242.5998885469|242.7972115107
2023-08-30 02:00:00|MTVS|1693360800|242.6746309717|242.6746309717|240.8337850168|240.8337850168
2023-08-30 03:00:00|MTVS|1693364400|240.7863845698|240.9483865077|240.5355817117|240.9415262095
2023-08-30 04:00:00|MTVS|1693368000|240.936780465|240.936780465|239.9017738843|239.9017738843
2023-08-30 05:00:00|MTVS|1693371600|239.8818438378|240.4709202493|239.71693006|240.4686910945
2023-08-30 06:00:00|MTVS|1693375200|240.4686910945|240.9478383801|240.4686910945|240.9410656995
2023-08-30 07:00:00|MTVS|1693378800|240.9410656462|240.9542780915|240.217102685|240.2190310544
2023-08-30 08:00:00|MTVS|1693382400|240.2169863044|240.6894304691|239.9661335571|240.6894304691
2023-08-30 09:00:00|MTVS|1693386000|240.7009195378|241.5502852319|240.7009195378|241.5463255136
2023-08-30 10:00:00|MTVS|1693389600|241.5463255136|241.6610518154|240.6328500684|240.6328965879
2023-08-30 11:00:00|MTVS|1693393200|240.6328965879|240.6945215331|240.4293646732|240.5746397358
2023-08-30 12:00:00|MTVS|1693396800|240.5746397569|240.5746397569|239.1392729546|239.1392729546
2023-08-30 13:00:00|MTVS|1693400400|239.1392729546|239.1392729546|238.8272841101|238.8273133043
2023-08-30 14:00:00|MTVS|1693404000|238.8273133043|239.0169254269|238.7474196865|238.7872392982
2023-08-30 15:00:00|MTVS|1693407600|238.7872394267|238.8145484949|236.4822086102|236.4822086102
2023-08-30 16:00:00|MTVS|1693411200|236.4822082481|236.4822082481|235.6224893244|235.8942061255
2023-08-30 17:00:00|MTVS|1693414800|235.8938823692|236.2205534025|235.8817009895|236.1768276786
2023-08-30 18:00:00|MTVS|1693418400|236.1768276786|236.5114929655|236.1765219742|236.4952871396
2023-08-30 19:00:00|MTVS|1693422000|236.4952871396|236.6115119577|236.0536297567|236.0537246538
2023-08-30 20:00:00|MTVS|1693425600|236.0537416712|236.4462887444|236.0523545291|236.4211563124
2023-08-30 21:00:00|MTVS|1693429200|236.4211708853|236.4216298524|235.8103714372|236.1389202685
2023-08-30 22:00:00|MTVS|1693432800|236.1389202685|236.7488400051|236.1377651745|236.4315076987
2023-08-30 23:00:00|MTVS|1693436400|236.4310571287|236.4310571287|236.0045571342|236.3527375927
2023-08-31 00:00:00|MTVS|1693440000|236.3540668694|236.8394599243|236.3540668694|236.8388330682
2023-08-31 01:00:00|MTVS|1693443600|236.8388330682|236.8642900968|236.222382397|236.222382397
2023-08-31 02:00:00|MTVS|1693447200|236.2223822978|236.2223822978|235.2683519266|235.2683519266
2023-08-31 03:00:00|MTVS|1693450800|235.2682755695|235.5529057058|235.2226975886|235.5519796386
2023-08-31 04:00:00|MTVS|1693454400|235.5533869811|235.6095794827|235.3924214789|235.4219299027
2023-08-31 05:00:00|MTVS|1693458000|235.4219299027|236.2374977759|235.4055383228|236.2374977759
2023-08-31 06:00:00|MTVS|1693461600|236.2374977581|236.8107679897|236.2374977581|236.8107679897
2023-08-31 07:00:00|MTVS|1693465200|236.8120497222|237.0231468297|236.8120497222|236.8912841354
2023-08-31 08:00:00|MTVS|1693468800|236.8905730293|236.8936364679|236.6258967129|236.8572959519
2023-08-31 09:00:00|MTVS|1693472400|236.8572959816|237.0306883851|236.4088441947|236.4088441947
2023-08-31 10:00:00|MTVS|1693476000|236.4084823223|236.4084823223|235.9057986813|235.9113532316
2023-08-31 11:00:00|MTVS|1693479600|235.9113526542|236.1247248994|235.8720605936|236.1226823276
2023-08-31 12:00:00|MTVS|1693483200|236.1226823276|237.6778023802|236.1226823276|237.6763190682
2023-08-31 13:00:00|MTVS|1693486800|237.676316597|237.6826921524|236.7767608964|236.7799099657
2023-08-31 14:00:00|MTVS|1693490400|236.7798857513|236.9486807629|236.3803020014|236.3803020014
2023-08-31 15:00:00|MTVS|1693494000|236.3801595505|236.3801595505|235.5034481991|235.6349549656
2023-08-31 16:00:00|MTVS|1693497600|235.6350106009|235.8993822312|233.8162321434|233.8162321434
2023-08-31 17:00:00|MTVS|1693501200|233.7970480877|233.7970480877|230.6693257238|230.6693257238
2023-08-31 18:00:00|MTVS|1693504800|230.5749230532|230.5749230532|226.5284298617|226.5284298617
2023-08-31 19:00:00|MTVS|1693508400|226.5285038917|228.32794237|226.5148953219|228.3218841566
2023-08-31 20:00:00|MTVS|1693512000|228.3218840161|228.5292644124|227.6664376895|227.6957937998
2023-08-31 21:00:00|MTVS|1693515600|227.6958057025|227.830431618|227.1285771902|227.1292149844
2023-08-31 22:00:00|MTVS|1693519200|227.1256834152|227.2330683846|226.5592918068|226.6365771483
2023-08-31 23:00:00|MTVS|1693522800|226.6358406048|226.8035180868|226.2166341897|226.5691668894
2023-09-01 00:00:00|MTVS|1693526400|226.5732084138|227.5712009557|226.5732084138|227.5160371134
2023-09-01 01:00:00|MTVS|1693530000|227.5160370496|227.7425988071|227.2492531352|227.7418251024
2023-09-01 02:00:00|MTVS|1693533600|227.7414959226|228.0382589057|227.0441475243|227.0441475243
2023-09-01 03:00:00|MTVS|1693537200|227.044558495|227.044558495|226.7856389554|226.8899189175
2023-09-01 04:00:00|MTVS|1693540800|226.8899189175|226.8966636272|226.759474544|226.8638348337
2023-09-01 05:00:00|MTVS|1693544400|226.8638350034|227.4955681836|226.8567664507|227.4181577581
2023-09-01 06:00:00|MTVS|1693548000|227.4181577581|227.4639623522|227.2121201736|227.226204358
2023-09-01 07:00:00|MTVS|1693551600|227.226204358|227.3690607247|227.0915402499|227.0970637661
2023-09-01 08:00:00|MTVS|1693555200|227.097063212|227.097063212|226.5271994209|226.5349190956
2023-09-01 09:00:00|MTVS|1693558800|226.5349190956|226.6581148011|226.5349190956|226.6139319975
2023-09-01 10:00:00|MTVS|1693562400|226.6124998372|227.1119227399|226.4874931897|227.0414375799
2023-09-01 11:00:00|MTVS|1693566000|227.0493595816|227.1261574702|226.8201120649|226.8201406886
2023-09-01 12:00:00|MTVS|1693569600|226.8201406886|227.2414149203|226.8086260934|227.2414149203
2023-09-01 13:00:00|MTVS|1693573200|227.2414149203|227.950033517|227.2414149203|227.851050181
2023-09-01 14:00:00|MTVS|1693576800|227.851050181|227.8512854152|226.9131581337|226.915024858
2023-09-01 15:00:00|MTVS|1693580400|226.915024858|226.9150248907|225.402042054|225.402042054
2023-09-01 16:00:00|MTVS|1693584000|225.402041805|225.6353692549|225.1807223511|225.4503582078
2023-09-01 17:00:00|MTVS|1693587600|225.4503582078|225.468845185|224.590479111|224.6065385716
2023-09-01 18:00:00|MTVS|1693591200|224.6065148588|224.6065148588|221.4174609406|221.4174609406
2023-09-01 19:00:00|MTVS|1693594800|221.4141250357|221.5379091978|220.8453119771|221.5374254937
2023-09-01 20:00:00|MTVS|1693598400|221.5374349741|222.1827999802|221.5374349741|221.9740549775
2023-09-01 21:00:00|MTVS|1693602000|221.9741116936|223.7146150808|221.9732272603|223.7123123054
2023-09-01 22:00:00|MTVS|1693605600|223.712313033|224.1313798055|223.5889383605|223.5940091553
2023-09-01 23:00:00|MTVS|1693609200|223.5945389756|223.6170910024|222.976092831|222.9760928428
2023-09-02 00:00:00|MTVS|1693612800|222.976091934|222.976091934|222.4901895686|222.6800791407
2023-09-02 01:00:00|MTVS|1693616400|222.6800790099|222.9396740031|222.6644395068|222.7882152796
2023-09-02 02:00:00|MTVS|1693620000|222.78811056|222.8867202326|222.6990211271|222.7016415631
2023-09-02 03:00:00|MTVS|1693623600|222.7016842432|222.7329015852|222.4775195885|222.4930525137
2023-09-02 04:00:00|MTVS|1693627200|222.4930523529|222.9742698318|222.4910980246|222.9724115088
2023-09-02 05:00:00|MTVS|1693630800|222.9724120249|223.6418516308|222.9716738428|223.6409598929
2023-09-02 06:00:00|MTVS|1693634400|223.6409600108|223.7762616438|223.391180533|223.3912042911
2023-09-02 07:00:00|MTVS|1693638000|223.3912042911|223.3912042911|222.836101127|222.836101127
2023-09-02 08:00:00|MTVS|1693641600|222.836101127|222.836101127|222.3536304274|222.564286521
2023-09-02 09:00:00|MTVS|1693645200|222.564288136|222.803921094|222.2402362116|222.2402362116
2023-09-02 10:00:00|MTVS|1693648800|222.2402362116|222.4606251573|221.9715378527|222.4606251573
2023-09-02 11:00:00|MTVS|1693652400|222.4778104758|222.7221367541|222.4778104758|222.7139409931
2023-09-02 12:00:00|MTVS|1693656000|222.7139408643|223.0181562045|222.7139408643|222.9985330818
2023-09-02 13:00:00|MTVS|1693659600|222.9985336971|223.0336479263|222.8818447565|222.9009868646
2023-09-02 14:00:00|MTVS|1693663200|222.9021169274|222.9063990327|222.5412725389|222.7919232722
2023-09-02 15:00:00|MTVS|1693666800|222.7914264726|223.412134237|222.7914264726|223.3867427043
2023-09-02 16:00:00|MTVS|1693670400|223.3867431102|223.9791838578|223.384701201|223.9791838578
2023-09-02 17:00:00|MTVS|1693674000|223.9791838578|224.167715374|223.1380761446|223.1380761446
2023-09-02 18:00:00|MTVS|1693677600|223.1380762437|223.1380762437|222.1580030864|222.1580030864
2023-09-02 19:00:00|MTVS|1693681200|222.1580030864|222.1580030864|220.3724736877|220.3724736877
2023-09-02 20:00:00|MTVS|1693684800|220.3724736877|221.5914557113|220.2064938495|221.5914557113
2023-09-02 21:00:00|MTVS|1693688400|221.5914554934|221.7770204435|221.4245048484|221.4411861121
2023-09-02 22:00:00|MTVS|1693692000|221.4401557022|221.8233616647|221.4065685871|221.780271082
2023-09-02 23:00:00|MTVS|1693695600|221.780271082|221.780271082|221.5993859994|221.694983108
2023-09-03 00:00:00|MTVS|1693699200|221.7005455878|222.2713827427|221.7005455878|222.2713827427
2023-09-03 01:00:00|MTVS|1693702800|222.2713839777|222.3181833431|221.7915079572|221.8057504847
2023-09-03 02:00:00|MTVS|1693706400|221.8031480684|222.1725134222|221.7352207666|222.0900730616
2023-09-03 03:00:00|MTVS|1693710000|222.0900712661|222.0900712661|221.3855600009|221.4277658067
2023-09-03 04:00:00|MTVS|1693713600|221.4277127206|221.7167201319|221.4277127206|221.7167201319
2023-09-03 05:00:00|MTVS|1693717200|221.7278255707|222.2980401305|221.7269087233|222.1154549836
2023-09-03 06:00:00|MTVS|1693720800|222.1088713453|222.1248506544|222.0119032697|222.1201271503
2023-09-03 07:00:00|MTVS|1693724400|222.12035177|222.2715275062|222.1084874816|222.2296594924
2023-09-03 08:00:00|MTVS|1693728000|222.2297108937|222.2398382229|221.1696891564|221.1696891564
2023-09-03 09:00:00|MTVS|1693731600|221.1696891564|221.1696891564|220.1197645163|220.1197645163
2023-09-03 10:00:00|MTVS|1693735200|220.1197635811|220.1381437299|219.8385728526|220.1329055607
2023-09-03 11:00:00|MTVS|1693738800|220.1329060159|220.1737088373|219.9135367591|220.0038908257
2023-09-03 12:00:00|MTVS|1693742400|220.0040782099|220.1706572587|219.9533348414|220.1706233423
2023-09-03 13:00:00|MTVS|1693746000|220.1702749343|220.2441382156|219.8983102401|219.8983102401
2023-09-03 14:00:00|MTVS|1693749600|219.8981403426|219.8981403426|218.6487962227|218.6954980436
2023-09-03 15:00:00|MTVS|1693753200|218.6760802349|218.7173257612|218.232095279|218.2320953322
2023-09-03 16:00:00|MTVS|1693756800|218.2320951959|218.2320951959|217.3593404826|217.3593404826
2023-09-03 17:00:00|MTVS|1693760400|217.3593388808|217.3593388808|215.0670240395|215.0670240395
2023-09-03 18:00:00|MTVS|1693764000|215.0660264983|215.1481209953|214.742121584|215.1481209953
2023-09-03 19:00:00|MTVS|1693767600|215.1540436448|217.6208903354|215.1540436448|217.6208903354
2023-09-03 20:00:00|MTVS|1693771200|217.6218993872|218.1589370552|217.6218960926|218.0737446975
2023-09-03 21:00:00|MTVS|1693774800|218.0737446975|218.317727421|218.0737446975|218.2316001566
2023-09-03 22:00:00|MTVS|1693778400|218.2316001566|218.4344335744|217.9185541596|217.9185541596
2023-09-03 23:00:00|MTVS|1693782000|217.9185541596|217.9185541596|217.127192835|217.1955928318
2023-09-04 00:00:00|MTVS|1693785600|217.195840933|217.5436366899|217.1727805203|217.5412121326
2023-09-04 01:00:00|MTVS|1693789200|217.5410003802|217.6782554977|217.453387546|217.4867790865
2023-09-04 02:00:00|MTVS|1693792800|217.4858846794|217.837768199|217.485643087|217.5562493245
2023-09-04 03:00:00|MTVS|1693796400|217.5562496013|218.8278245512|217.5561864516|218.8278245512
2023-09-04 04:00:00|MTVS|1693800000|218.8278302206|220.5720373367|218.8278302206|220.45226764
2023-09-04 05:00:00|MTVS|1693803600|220.45226764|220.4694548858|219.3143793353|219.7118503009
2023-09-04 06:00:00|MTVS|1693807200|219.7129764796|219.754385467|218.8787785647|218.8787785647
2023-09-04 07:00:00|MTVS|1693810800|218.8731525971|218.8731525971|218.4820224121|218.5141470051
2023-09-04 08:00:00|MTVS|1693814400|218.5170898176|218.6873036833|218.5170898176|218.6775596204
2023-09-04 09:00:00|MTVS|1693818000|218.701487609|218.8882432645|218.701487609|218.8559378224
2023-09-04 10:00:00|MTVS|1693821600|218.8278969852|218.8787143877|218.5497178413|218.5497179413
2023-09-04 11:00:00|MTVS|1693825200|218.5447938458|218.544801604|218.0596612045|218.0596612045
2023-09-04 12:00:00|MTVS|1693828800|218.0594849575|218.0594849575|217.1448740757|217.1453592617
2023-09-04 13:00:00|MTVS|1693832400|217.1453592617|217.1453592617|216.243845493|216.243845493
2023-09-04 14:00:00|MTVS|1693836000|216.243845493|216.8950345136|216.0703902734|216.8949326075
2023-09-04 15:00:00|MTVS|1693839600|216.8949328194|217.0591970968|216.3593822996|216.3593822996
2023-09-04 16:00:00|MTVS|1693843200|216.3593822996|216.3593822996|215.3956854341|215.4406320337
2023-09-04 17:00:00|MTVS|1693846800|215.4406319051|215.5772588719|215.2849379946|215.3769278939
2023-09-04 18:00:00|MTVS|1693850400|215.3769278939|216.4653239924|215.3769278939|216.4653239924
2023-09-04 19:00:00|MTVS|1693854000|216.4653239924|216.6020563493|216.4358380975|216.4810744609
2023-09-04 20:00:00|MTVS|1693857600|216.4810748464|216.4810748464|215.9248110789|215.9995417009
2023-09-04 21:00:00|MTVS|1693861200|215.9995417009|216.2507601255|215.8971945455|215.8972240836
2023-09-04 22:00:00|MTVS|1693864800|215.8972239764|215.8972239764|214.5045297174|214.5045297174
2023-09-04 23:00:00|MTVS|1693868400|214.5006034951|214.5006034951|213.9891050494|214.1202892803
2023-09-05 00:00:00|MTVS|1693872000|214.1214089847|215.8078788647|214.1213254518|215.8075719705
2023-09-05 01:00:00|MTVS|1693875600|215.8076916063|215.8121626958|215.2006110121|215.2006110121
2023-09-05 02:00:00|MTVS|1693879200|215.1993366748|215.1993366748|214.5348126851|214.7942987969
2023-09-05 03:00:00|MTVS|1693882800|214.7944822974|214.8111437506|214.4505919105|214.4515496397
2023-09-05 04:00:00|MTVS|1693886400|214.4516099084|214.4516099084|213.6361670322|213.6596216411
2023-09-05 05:00:00|MTVS|1693890000|213.6587892158|215.1787723942|213.655339491|215.178520781
2023-09-05 06:00:00|MTVS|1693893600|215.178520781|215.8062437019|215.178520781|215.8062437019
2023-09-05 07:00:00|MTVS|1693897200|215.8062437019|216.0378573318|215.5416207888|215.7960955997
2023-09-05 08:00:00|MTVS|1693900800|215.7960955997|215.7960955997|215.1181644137|215.1963711435
2023-09-05 09:00:00|MTVS|1693904400|215.1963711435|215.6906088511|215.1963711435|215.4872656737
2023-09-05 10:00:00|MTVS|1693908000|215.4872658816|216.2888623504|215.461565813|216.2841381165
2023-09-05 11:00:00|MTVS|1693911600|216.2841381165|217.0769987098|216.2841381165|217.0769987098
2023-09-05 12:00:00|MTVS|1693915200|217.0769987098|217.3388149215|217.016724658|217.084876555
2023-09-05 13:00:00|MTVS|1693918800|217.0848777001|217.1899421924|216.9782722676|217.0647856785
2023-09-05 14:00:00|MTVS|1693922400|217.0654008406|217.269306463|217.0353660557|217.1397297422
2023-09-05 15:00:00|MTVS|1693926000|217.1376374402|217.1376374402|216.5629434159|216.6272140984
2023-09-05 16:00:00|MTVS|1693929600|216.6272274935|217.8700026448|216.6272274935|217.8121599162
2023-09-05 17:00:00|MTVS|1693933200|217.8122578175|217.8332251638|217.5586368906|217.5586368906
2023-09-05 18:00:00|MTVS|1693936800|217.558636979|217.558636979|216.852611931|217.1366996153
2023-09-05 19:00:00|MTVS|1693940400|217.1367400288|217.8927337867|217.1367400288|217.8914041866
2023-09-05 20:00:00|MTVS|1693944000|217.8913952967|218.0773101129|217.6214628881|217.6214628881
2023-09-05 21:00:00|MTVS|1693947600|217.6213763869|217.6213763869|216.9853377739|216.9997658869
2023-09-05 22:00:00|MTVS|1693951200|216.9997833655|217.8213093773|216.9981442286|217.8213093773
2023-09-05 23:00:00|MTVS|1693954800|217.8219677501|218.0080025837|217.8219677501|217.9185657685
2023-09-06 00:00:00|MTVS|1693958400|217.9185657685|218.395786911|217.9016928236|218.3948586662
2023-09-06 01:00:00|MTVS|1693962000|218.394859255|218.5178395388|217.979658115|217.9825756485
2023-09-06 02:00:00|MTVS|1693965600|217.9825756485|218.1897470341|217.8846781729|218.1810071741
2023-09-06 03:00:00|MTVS|1693969200|218.1845403129|219.5706149513|218.0725175742|219.5706149513
2023-09-06 04:00:00|MTVS|1693972800|219.5669415081|220.1912740158|219.5669415081|219.7315388324
2023-09-06 05:00:00|MTVS|1693976400|219.7315388324|219.7315388324|218.1649769841|218.1649769841
2023-09-06 06:00:00|MTVS|1693980000|218.1649763968|218.1649763968|216.9427531844|216.9427531844
2023-09-06 07:00:00|MTVS|1693983600|216.9427528019|216.9427528019|216.4369024996|216.4829209564
2023-09-06 08:00:00|MTVS|1693987200|216.4844424932|216.9814914648|216.4839292526|216.9797813796
2023-09-06 09:00:00|MTVS|1693990800|216.979781445|217.0067230025|216.7406548896|216.858399522
2023-09-06 10:00:00|MTVS|1693994400|216.8608418282|218.0052391409|216.8527620216|218.0052391409
2023-09-06 11:00:00|MTVS|1693998000|218.0058343098|218.5811326218|218.0058343098|218.4890144147
2023-09-06 12:00:00|MTVS|1694001600|218.4890144503|218.4931430736|218.2695158522|218.2700354176
2023-09-06 13:00:00|MTVS|1694005200|218.2700354176|218.3057102243|218.1487381717|218.1487381717
2023-09-06 14:00:00|MTVS|1694008800|218.1487381717|218.1843551364|217.7721422617|217.8783026809
2023-09-06 15:00:00|MTVS|1694012400|217.8783026809|217.8783026809|216.0745254643|216.0758530474
2023-09-06 16:00:00|MTVS|1694016000|216.0747516469|216.0747516469|215.2876289427|215.2876289427
2023-09-06 17:00:00|MTVS|1694019600|215.2839342806|215.2839342806|213.9211121241|213.9211121241
2023-09-06 18:00:00|MTVS|1694023200|213.9209241599|214.493533293|212.9679630684|214.493533293
2023-09-06 19:00:00|MTVS|1694026800|214.4989685046|217.3223723393|214.4989685046|216.6929548266
2023-09-06 20:00:00|MTVS|1694030400|216.692780138|216.692780138|215.701870067|215.7155265146
2023-09-06 21:00:00|MTVS|1694034000|215.7155426046|215.7452487468|215.4788907143|215.562965008
2023-09-06 22:00:00|MTVS|1694037600|215.5629107378|215.9313888049|215.4867743803|215.9313888049
2023-09-06 23:00:00|MTVS|1694041200|215.9323720932|216.6366215005|215.9323720932|216.632786555
2023-09-07 00:00:00|MTVS|1694044800|216.6325144255|216.8196610579|216.5601032033|216.8177235748
2023-09-07 01:00:00|MTVS|1694048400|216.817895284|217.6616157861|216.8165581995|217.6616157861
2023-09-07 02:00:00|MTVS|1694052000|217.6614318674|218.2784796067|217.6614318674|218.055612759
2023-09-07 03:00:00|MTVS|1694055600|218.0556127198|218.3101357836|217.8981889549|218.2722147321
2023-09-07 04:00:00|MTVS|1694059200|218.2722141954|218.2722141954|217.6806330707|217.8798616485
2023-09-07 05:00:00|MTVS|1694062800|217.8798615524|219.1604597648|217.8798615524|219.0742610016
2023-09-07 06:00:00|MTVS|1694066400|219.0742740569|219.1076200006|218.6786803326|218.6787452437
2023-09-07 07:00:00|MTVS|1694070000|218.676828156|218.676828156|218.2100292858|218.2100292858
2023-09-07 08:00:00|MTVS|1694073600|218.2100292858|218.2101411242|217.1960951394|217.2033719126
2023-09-07 09:00:00|MTVS|1694077200|217.2033719126|217.2580859784|217.0726988905|217.1029202401
2023-09-07 10:00:00|MTVS|1694080800|217.1029202021|217.5317604645|217.08418207|217.4352924982
2023-09-07 11:00:00|MTVS|1694084400|217.4352924982|217.4359694276|216.872235544|216.872235544
2023-09-07 12:00:00|MTVS|1694088000|216.8722354616|216.8722354616|216.1863688878|216.1863688878
2023-09-07 13:00:00|MTVS|1694091600|216.1863688878|216.1900916035|215.9457485444|216.1900916035
2023-09-07 14:00:00|MTVS|1694095200|216.1900923413|216.6562190708|216.1900923413|216.5909111336
2023-09-07 15:00:00|MTVS|1694098800|216.5909114578|216.7081796685|216.5268391865|216.7081796685
2023-09-07 16:00:00|MTVS|1694102400|216.7106489052|217.3872442535|216.7106489052|217.1575757552
2023-09-07 17:00:00|MTVS|1694106000|217.156916654|218.2754837074|217.1324360183|218.2743808064
2023-09-07 18:00:00|MTVS|1694109600|218.2770437363|218.4023859334|217.662232957|217.7367031941
2023-09-07 19:00:00|MTVS|1694113200|217.7367031941|218.1884603357|217.7332187055|218.06404187
2023-09-07 20:00:00|MTVS|1694116800|218.0640417651|218.0656416487|217.6912793336|217.70660952
2023-09-07 21:00:00|MTVS|1694120400|217.7066101973|218.2108492435|217.7053897543|218.2108492435
2023-09-07 22:00:00|MTVS|1694124000|218.2108492435|219.6577139283|218.2108492435|219.5716704874
2023-09-07 23:00:00|MTVS|1694127600|219.5724810324|219.6760175865|219.1870444254|219.5808224596
2023-09-08 00:00:00|MTVS|1694131200|219.580822539|219.6772572556|219.233813242|219.2451423092
2023-09-08 01:00:00|MTVS|1694134800|219.2456930522|220.6017398984|219.235654414|220.6017398984
2023-09-08 02:00:00|MTVS|1694138400|220.6019331566|221.2675797206|220.6019331566|220.8663879536
2023-09-08 03:00:00|MTVS|1694142000|220.8646942258|220.8646942258|219.6354353938|219.6368111817
2023-09-08 04:00:00|MTVS|1694145600|219.6364940215|219.6364940215|219.3703548737|219.5171858712
2023-09-08 05:00:00|MTVS|1694149200|219.5173266471|219.8211811895|219.5173266471|219.8211811895
2023-09-08 06:00:00|MTVS|1694152800|219.8211818878|220.3403055985|219.6998265683|219.6998265683
2023-09-08 07:00:00|MTVS|1694156400|219.6998265683|219.6998265683|218.3728180413|218.3800728757
2023-09-08 08:00:00|MTVS|1694160000|218.3800728924|218.9930097505|218.3800728924|218.9930097505
2023-09-08 09:00:00|MTVS|1694163600|218.9952768322|219.0379718332|218.5064366267|218.5064366267
2023-09-08 10:00:00|MTVS|1694167200|218.5064357249|218.5064357249|218.0559164154|218.0559164154
2023-09-08 11:00:00|MTVS|1694170800|218.054553622|218.0545930799|214.9801042203|214.9801042203
2023-09-08 12:00:00|MTVS|1694174400|214.9800890031|215.3333710964|214.4374399518|215.21002068
2023-09-08 13:00:00|MTVS|1694178000|215.2094053019|215.460748379|215.159475284|215.460748379
2023-09-08 14:00:00|MTVS|1694181600|215.4610285651|215.8742189385|215.4610285651|215.8698554957
2023-09-08 15:00:00|MTVS|1694185200|215.8704072923|216.2260599762|215.8660579307|215.9999785478
2023-09-08 16:00:00|MTVS|1694188800|215.9945897752|215.9945897752|215.1851929033|215.1860625746
2023-09-08 17:00:00|MTVS|1694192400|215.1859576348|215.1867167061|214.8460994681|214.8460994681
2023-09-08 18:00:00|MTVS|1694196000|214.8460994681|214.8770339855|214.6847602483|214.8741531956
2023-09-08 19:00:00|MTVS|1694199600|214.8740456989|215.1352613016|214.8740456989|214.8825829275
2023-09-08 20:00:00|MTVS|1694203200|214.8825829275|215.1738054258|214.7255957687|215.1738054258
2023-09-08 21:00:00|MTVS|1694206800|215.1738054258|215.3063080157|215.1729067963|215.2362103925
2023-09-08 22:00:00|MTVS|1694210400|215.2362098195|215.4877391086|215.2362098195|215.4877390561
2023-09-08 23:00:00|MTVS|1694214000|215.4878911009|215.9882616713|215.4878911009|215.9882616713
2023-09-09 00:00:00|MTVS|1694217600|215.9882649429|216.3846851128|215.9857197837|216.3272593984
2023-09-09 01:00:00|MTVS|1694221200|216.3272593984|216.3500982605|215.8561870993|215.8593733698
2023-09-09 02:00:00|MTVS|1694224800|215.8593733698|216.2006486867|215.7295125341|216.1974352031
2023-09-09 03:00:00|MTVS|1694228400|216.1974352031|217.115279215|216.1974352031|217.0925446046
2023-09-09 04:00:00|MTVS|1694232000|217.0925446046|217.1504759394|216.8473231619|216.8473555389
2023-09-09 05:00:00|MTVS|1694235600|216.8473550149|217.0572355358|216.751689076|217.0553901492
2023-09-09 06:00:00|MTVS|1694239200|217.0557132502|217.1926474932|216.5076287771|216.5076287771
2023-09-09 07:00:00|MTVS|1694242800|216.5076286568|216.5543861875|216.363706216|216.5543861875
2023-09-09 08:00:00|MTVS|1694246400|216.5543861875|216.9255249397|216.5543861875|216.8868326053
2023-09-09 09:00:00|MTVS|1694250000|216.8868329924|217.03407882|216.6862137016|216.6878749532
2023-09-09 10:00:00|MTVS|1694253600|216.6874007154|216.9813550577|216.6845920762|216.9813549916
2023-09-09 11:00:00|MTVS|1694257200|216.9846192493|217.094132583|216.922372012|216.922372012
2023-09-09 12:00:00|MTVS|1694260800|216.9223685522|216.9241159401|216.7083676782|216.7492438349
2023-09-09 13:00:00|MTVS|1694264400|216.7492442609|216.828421001|216.656388243|216.8062867114
2023-09-09 14:00:00|MTVS|1694268000|216.8062865901|216.8062865901|216.0710152225|216.0742438502
2023-09-09 15:00:00|MTVS|1694271600|216.0742195101|216.0838366318|215.9440575936|216.0838366318
2023-09-09 16:00:00|MTVS|1694275200|216.0817830127|216.8484959989|216.0817830127|216.8484959989
2023-09-09 17:00:00|MTVS|1694278800|216.852463266|216.9831843004|216.852463266|216.9611849447
2023-09-09 18:00:00|MTVS|1694282400|216.9615123965|216.9615123965|216.5512140857|216.5515280439
2023-09-09 19:00:00|MTVS|1694286000|216.5515279215|216.5587467493|216.1916277989|216.2864486515
2023-09-09 20:00:00|MTVS|1694289600|216.2864791691|216.4757641742|216.0966851826|216.4757641742
2023-09-09 21:00:00|MTVS|1694293200|216.4757551737|216.6857765569|216.4757551737|216.6446544869
2023-09-09 22:00:00|MTVS|1694296800|216.6446544256|216.6446544256|216.3694484017|216.3801809536
2023-09-09 23:00:00|MTVS|1694300400|216.3801809536|216.8319369912|216.3801809536|216.8267996281
2023-09-10 00:00:00|MTVS|1694304000|216.8206011767|217.1846512518|216.8206011767|216.8542454519
2023-09-10 01:00:00|MTVS|1694307600|216.8542454519|216.8549681195|214.6908592183|214.6932600424
2023-09-10 02:00:00|MTVS|1694311200|214.6932592743|214.7039949669|214.2748205521|214.470538696
2023-09-10 03:00:00|MTVS|1694314800|214.470538696|214.5637671767|214.4213311699|214.4492913208
2023-09-10 04:00:00|MTVS|1694318400|214.4492913208|214.5168154261|214.3516447091|214.3516447091
2023-09-10 05:00:00|MTVS|1694322000|214.3515255463|214.3516334152|208.3508883863|208.3508883863
2023-09-10 06:00:00|MTVS|1694325600|208.350884724|208.6768796366|207.1982249684|208.6764347987
2023-09-10 07:00:00|MTVS|1694329200|208.6771764026|209.676242307|208.6770915067|209.676242307
2023-09-10 08:00:00|MTVS|1694332800|209.676242304|210.4679880271|209.676242304|210.4128833463
2023-09-10 09:00:00|MTVS|1694336400|210.4128826458|210.4128826458|209.6234788376|209.6592669556
2023-09-10 10:00:00|MTVS|1694340000|209.6592664137|209.7916302779|209.4920410536|209.4941061191
2023-09-10 11:00:00|MTVS|1694343600|209.4941056303|209.5183018488|208.9217547604|208.9220934865
2023-09-10 12:00:00|MTVS|1694347200|208.9220927192|208.9220927192|208.7307632656|208.7972630284
2023-09-10 13:00:00|MTVS|1694350800|208.797462742|208.9659658724|208.7659129471|208.9588493555
2023-09-10 14:00:00|MTVS|1694354400|208.9589970243|209.0638340767|208.9394732064|209.0015486762
2023-09-10 15:00:00|MTVS|1694358000|209.0035938204|209.0304763721|207.7348584937|207.7348584937
2023-09-10 16:00:00|MTVS|1694361600|207.7348584937|207.7348584937|205.9408229388|205.9413966191
2023-09-10 17:00:00|MTVS|1694365200|205.9413960953|206.475377423|205.1502047323|205.2221369782
2023-09-10 18:00:00|MTVS|1694368800|205.2194950023|205.2203778661|204.7607934398|204.8974916682
2023-09-10 19:00:00|MTVS|1694372400|204.8921511787|205.4231618596|204.7037021983|205.4231618596
2023-09-10 20:00:00|MTVS|1694376000|205.4212836876|205.5383663296|204.173050464|204.4048993204
2023-09-10 21:00:00|MTVS|1694379600|204.4048993204|206.628974616|204.3723301101|206.6284986599
2023-09-10 22:00:00|MTVS|1694383200|206.6284986599|207.0240690352|206.6284986599|206.9653386946
2023-09-10 23:00:00|MTVS|1694386800|206.966206448|207.0349685786|206.9455006998|206.9455919574
2023-09-11 00:00:00|MTVS|1694390400|206.9460983055|206.9519961792|205.9635521021|205.9635521021
2023-09-11 01:00:00|MTVS|1694394000|205.9051277769|205.9182589664|204.8878835341|204.8878835341
2023-09-11 02:00:00|MTVS|1694397600|204.8765957104|204.8765957104|203.957630799|204.0326692921
2023-09-11 03:00:00|MTVS|1694401200|204.0315290546|204.0982428525|203.3291685771|204.0982428525
2023-09-11 04:00:00|MTVS|1694404800|204.0982434213|204.8666694158|204.0725107317|204.7977867846
2023-09-11 05:00:00|MTVS|1694408400|204.7977867295|204.9486242875|204.6673846387|204.7046936249
2023-09-11 06:00:00|MTVS|1694412000|204.7046942723|204.848226012|204.4455591091|204.519082351
2023-09-11 07:00:00|MTVS|1694415600|204.5190829555|205.2007423665|204.5190829555|205.2000345906
2023-09-11 08:00:00|MTVS|1694419200|205.2001562443|205.299447255|204.6665325695|204.6665325695
2023-09-11 09:00:00|MTVS|1694422800|204.6665318958|204.6666798577|201.6535190535|201.6535191819
2023-09-11 10:00:00|MTVS|1694426400|201.6535184316|201.6535184316|199.682018523|199.6838235447
2023-09-11 11:00:00|MTVS|1694430000|199.6838232223|199.6838295022|196.2588518316|196.2588753917
2023-09-11 12:00:00|MTVS|1694433600|196.2588753917|197.1390995976|196.051258918|197.0972674939
2023-09-11 13:00:00|MTVS|1694437200|197.0933986067|197.6484183653|197.0311717432|197.6484183653
2023-09-11 14:00:00|MTVS|1694440800|197.661341639|198.3094539886|197.661341639|198.285251971
2023-09-11 15:00:00|MTVS|1694444400|198.2834655747|198.2834655747|196.533275151|196.5397284475
2023-09-11 16:00:00|MTVS|1694448000|196.5397787275|196.9434393929|196.5263508958|196.9434304425
2023-09-11 17:00:00|MTVS|1694451600|196.9434305761|197.1734530217|196.6382598633|196.6382598633
2023-09-11 18:00:00|MTVS|1694455200|196.6358765405|196.6358765405|195.7722783072|195.8672456617
2023-09-11 19:00:00|MTVS|1694458800|195.8667054094|196.3911510299|195.861900564|195.861900564
2023-09-11 20:00:00|MTVS|1694462400|195.8619003731|195.8619003731|193.2066003186|193.2066003186
2023-09-11 21:00:00|MTVS|1694466000|193.2065415696|193.7792569251|192.9518264282|193.7792569251
2023-09-11 22:00:00|MTVS|1694469600|193.7794471968|194.2350755379|193.7794471968|194.1848314874
2023-09-11 23:00:00|MTVS|1694473200|194.1847621838|194.7547361284|194.1464129915|194.754335866
2023-09-12 00:00:00|MTVS|1694476800|194.7543370686|195.0402662436|194.6566628536|195.0402662436
2023-09-12 01:00:00|MTVS|1694480400|195.0403816835|195.8810434926|195.0403816835|195.8761006096
2023-09-12 02:00:00|MTVS|1694484000|195.8764390506|196.1722646557|195.3886221981|195.3890213967
2023-09-12 03:00:00|MTVS|1694487600|195.3706450845|195.6105294813|195.0725536305|195.6105294813
2023-09-12 04:00:00|MTVS|1694491200|195.6107295874|198.9765577343|195.6107295874|198.9765364453
2023-09-12 05:00:00|MTVS|1694494800|198.9773039208|199.9009707306|198.9773039208|199.3506260306
2023-09-12 06:00:00|MTVS|1694498400|199.3506260306|199.3507827765|197.3376965685|197.3376965685
2023-09-12 07:00:00|MTVS|1694502000|197.3376970285|197.9179361366|197.3325905528|197.8960620032
2023-09-12 08:00:00|MTVS|1694505600|197.8960609712|197.8960609712|197.0388307081|197.0393558306
2023-09-12 09:00:00|MTVS|1694509200|197.0393558011|197.5615418827|196.9921255628|197.4221441306
2023-09-12 10:00:00|MTVS|1694512800|197.4221431414|198.4949930926|197.0763297504|198.4949930926
2023-09-12 11:00:00|MTVS|1694516400|198.4950649886|201.2214784187|198.4950649886|201.2214784187
2023-09-12 12:00:00|MTVS|1694520000|201.2216458425|201.6395331443|200.7111127848|200.7111127848
2023-09-12 13:00:00|MTVS|1694523600|200.709311746|200.709311746|200.138146815|200.138146815
2023-09-12 14:00:00|MTVS|1694527200|200.1381463261|200.1381463261|198.9349694984|199.2351330097
2023-09-12 15:00:00|MTVS|1694530800|199.2351330097|199.5227421111|198.5187242843|198.5187242843
2023-09-12 16:00:00|MTVS|1694534400|198.5136644016|198.5136644016|198.0287328535|198.096139888
2023-09-12 17:00:00|MTVS|1694538000|198.0961831085|198.7233531081|198.0655345869|198.3834663307
2023-09-12 18:00:00|MTVS|1694541600|198.3834663307|198.3834663307|195.8907064829|195.8907064829
2023-09-12 19:00:00|MTVS|1694545200|195.8907064829|196.0107979302|195.580338964|196.0107979302
2023-09-12 20:00:00|MTVS|1694548800|196.0271049277|196.8353346454|196.0271049277|196.8113592229
2023-09-12 21:00:00|MTVS|1694552400|196.8113593946|196.885108842|196.4739379893|196.4744756245
2023-09-12 22:00:00|MTVS|1694556000|196.4744756055|196.9260802803|196.3878887889|196.9235208245
2023-09-12 23:00:00|MTVS|1694559600|196.924195167|196.9264586313|196.1448258609|196.1448258609
2023-09-13 00:00:00|MTVS|1694563200|196.1448200124|196.144826936|195.3369695537|195.3376990913
2023-09-13 01:00:00|MTVS|1694566800|195.3376841674|195.7411413303|195.155983263|195.7411413303
2023-09-13 02:00:00|MTVS|1694570400|195.7411413411|196.2248415577|195.7411413411|196.0891862539
2023-09-13 03:00:00|MTVS|1694574000|196.0891866165|196.1498419864|195.8231537813|195.8231537813
2023-09-13 04:00:00|MTVS|1694577600|195.8226146027|195.8226146027|194.4694770906|194.4694770906
2023-09-13 05:00:00|MTVS|1694581200|194.469084097|194.469084097|194.0238969227|194.3081043243
2023-09-13 06:00:00|MTVS|1694584800|194.3081062332|194.8523750108|193.5520344216|193.5520346555
2023-09-13 07:00:00|MTVS|1694588400|193.5520332485|193.7558225905|193.0974198379|193.7558225905
2023-09-13 08:00:00|MTVS|1694592000|193.7558230338|198.2737763911|193.7558230338|197.7136741452
2023-09-13 09:00:00|MTVS|1694595600|197.7120890626|197.7839167377|195.8474748244|196.2978290943
2023-09-13 10:00:00|MTVS|1694599200|196.2978714554|197.8280295743|196.2978714554|197.8280295743
2023-09-13 11:00:00|MTVS|1694602800|197.8280295743|198.1193589616|197.8280295743|197.8663896683
2023-09-13 12:00:00|MTVS|1694606400|197.8663893182|198.4545690367|197.8429440871|198.4538262473
2023-09-13 13:00:00|MTVS|1694610000|198.4538280123|198.5752114821|198.0575844493|198.1167572469
2023-09-13 14:00:00|MTVS|1694613600|198.1167584096|198.1298528202|197.7959523662|197.7959523662
2023-09-13 15:00:00|MTVS|1694617200|197.7952296031|198.4649530119|197.6680091733|198.4649530119
2023-09-13 16:00:00|MTVS|1694620800|198.4682016361|199.6398786215|198.4682016361|199.6398786215
2023-09-13 17:00:00|MTVS|1694624400|199.6399292891|199.6447557891|199.3665723611|199.3665723611
2023-09-13 18:00:00|MTVS|1694628000|199.3664600133|199.3664600133|198.4936836284|198.4936836284
2023-09-13 19:00:00|MTVS|1694631600|198.4936570582|198.4936570582|198.0902712261|198.1106104242
2023-09-13 20:00:00|MTVS|1694635200|198.1106105657|198.1106105657|197.6329774285|197.7150104466
2023-09-13 21:00:00|MTVS|1694638800|197.8091747826|199.2508106256|197.8091747826|199.2508106256
2023-09-13 22:00:00|MTVS|1694642400|199.2509915563|199.9707391701|199.2509915563|199.9175300608
2023-09-13 23:00:00|MTVS|1694646000|199.9175743811|200.1990755457|199.8292476482|200.1990750674
2023-09-14 00:00:00|MTVS|1694649600|200.199098942|200.3380753823|199.8739296829|199.8868036472
2023-09-14 01:00:00|MTVS|1694653200|199.8872852276|201.8667176817|199.8733492876|201.8667176817
2023-09-14 02:00:00|MTVS|1694656800|201.8667631064|202.9292309323|201.8667631064|202.0351651715
2023-09-14 03:00:00|MTVS|1694660400|202.03339588|202.03339588|201.0604279533|201.0780138403
2023-09-14 04:00:00|MTVS|1694664000|201.0797883667|201.1624598395|201.0319995979|201.0619838034
2023-09-14 05:00:00|MTVS|1694667600|201.0619839885|201.0619839885|200.1096100178|200.1096100178
2023-09-14 06:00:00|MTVS|1694671200|200.1096100178|200.1096100178|199.8799863258|199.9150154327
2023-09-14 07:00:00|MTVS|1694674800|199.915015262|200.5855552978|199.9068544912|200.5855552978
2023-09-14 08:00:00|MTVS|1694678400|200.5855562019|200.8921680434|200.5762783799|200.8831155926
2023-09-14 09:00:00|MTVS|1694682000|200.8787849311|200.9636763404|200.7269942606|200.8478053114
2023-09-14 10:00:00|MTVS|1694685600|200.8770157788|201.281411989|200.8749215775|201.2797103643
2023-09-14 11:00:00|MTVS|1694689200|201.2856450048|201.6789320655|201.2179576665|201.6789320655
2023-09-14 12:00:00|MTVS|1694692800|201.6809512859|202.4217365578|201.6809512859|202.4217171052
2023-09-14 13:00:00|MTVS|1694696400|202.4217381876|208.4836323427|202.4217381876|208.4836323427
2023-09-14 14:00:00|MTVS|1694700000|208.4900408695|212.9376931788|208.4900408695|212.2590372116
2023-09-14 15:00:00|MTVS|1694703600|212.252365552|212.252365552|207.3197503796|207.3205807737
2023-09-14 16:00:00|MTVS|1694707200|207.3253237499|207.3824624918|206.9675645975|207.1620401939
2023-09-14 17:00:00|MTVS|1694710800|207.1558602016|207.1558602016|206.6019897984|206.9866281594
2023-09-14 18:00:00|MTVS|1694714400|206.9868759999|208.0253844182|206.9868759999|208.0253844182
2023-09-14 19:00:00|MTVS|1694718000|208.0254564024|208.0378751468|207.584619959|207.584619959
2023-09-14 20:00:00|MTVS|1694721600|207.5009956617|207.5009956617|206.8068474724|206.9662254001
2023-09-14 21:00:00|MTVS|1694725200|206.9662405064|207.2805798132|206.9662405064|207.0576117395
2023-09-14 22:00:00|MTVS|1694728800|207.0613497537|207.2428643228|206.8410206653|207.2305916445
2023-09-14 23:00:00|MTVS|1694732400|207.2300520731|207.9767060671|207.2300520731|207.9733325069
2023-09-15 00:00:00|MTVS|1694736000|207.9733834056|208.0654534667|207.2823100273|207.2823100273
2023-09-15 01:00:00|MTVS|1694739600|207.2823222774|207.3876498777|206.5737709667|206.5737709667
2023-09-15 02:00:00|MTVS|1694743200|206.5735860947|207.7509208609|205.6000571726|207.750891505
2023-09-15 03:00:00|MTVS|1694746800|207.7637199667|210.8176563937|207.7637199667|210.6987106308
2023-09-15 04:00:00|MTVS|1694750400|210.6989929784|210.71090424|208.1186480571|208.1186481547
2023-09-15 05:00:00|MTVS|1694754000|208.1194507515|208.1907941928|207.7723240817|207.7723240817
2023-09-15 06:00:00|MTVS|1694757600|207.771344809|207.8569412858|207.5988735964|207.6107729467
2023-09-15 07:00:00|MTVS|1694761200|207.6107729467|207.6107729467|206.2806118138|206.2806118138
2023-09-15 08:00:00|MTVS|1694764800|206.2806119279|206.2806119279|205.0744895383|205.0744895383
2023-09-15 09:00:00|MTVS|1694768400|205.0743667666|205.6091953986|204.9334195534|205.6091953986
2023-09-15 10:00:00|MTVS|1694772000|205.6105840158|206.2651195703|205.6105840158|206.2604954596
2023-09-15 11:00:00|MTVS|1694775600|206.2604953415|207.5722161384|206.2555850628|207.5719329464
2023-09-15 12:00:00|MTVS|1694779200|207.5719358217|207.6957380092|206.5247720963|206.5247720963
2023-09-15 13:00:00|MTVS|1694782800|206.5247720907|206.5247720907|205.9898202551|206.0878151895
2023-09-15 14:00:00|MTVS|1694786400|206.0855053484|206.6076767433|206.0790419032|206.6076767433
2023-09-15 15:00:00|MTVS|1694790000|206.6166556338|206.6787945034|206.2607074254|206.2607074254
2023-09-15 16:00:00|MTVS|1694793600|206.2566791158|206.2566791158|205.7172126838|205.9120115559
2023-09-15 17:00:00|MTVS|1694797200|205.9128263053|206.9176556062|205.9128263053|206.8812481747
2023-09-15 18:00:00|MTVS|1694800800|206.8822405551|207.2054822652|206.8822405551|207.1752257846
2023-09-15 19:00:00|MTVS|1694804400|207.1752257846|207.1877118255|206.3436290601|206.3436807912
2023-09-15 20:00:00|MTVS|1694808000|206.3436583063|207.1500416258|206.2435748384|207.1500416258
2023-09-15 21:00:00|MTVS|1694811600|207.1500590097|207.8960267088|207.1500590097|207.8949860956
2023-09-15 22:00:00|MTVS|1694815200|207.8949990703|208.5350188301|207.8949990703|208.4885338902
2023-09-15 23:00:00|MTVS|1694818800|208.4884465396|209.4386888064|208.4837487139|209.4386888064
2023-09-16 00:00:00|MTVS|1694822400|209.4550165251|210.1079149237|209.4550165251|209.9401816597
2023-09-16 01:00:00|MTVS|1694826000|209.9400455809|210.2342176415|209.728883368|210.1946883195
2023-09-16 02:00:00|MTVS|1694829600|210.1946883164|210.571744022|210.1249801504|210.5605569444
2023-09-16 03:00:00|MTVS|1694833200|210.5605122124|212.7576215472|210.5161958953|212.7576194795
2023-09-16 04:00:00|MTVS|1694836800|212.7580077154|213.7331575972|212.7580077154|213.2878553159
2023-09-16 05:00:00|MTVS|1694840400|213.2880634028|213.2880636615|211.8539336113|212.0593315114
2023-09-16 06:00:00|MTVS|1694844000|212.0593315114|213.0816956458|212.0593315114|212.8826996349
2023-09-16 07:00:00|MTVS|1694847600|212.910992795|213.2197476729|212.910992795|212.9993878384
2023-09-16 08:00:00|MTVS|1694851200|212.9970755792|213.5271608603|212.7427083227|213.5271608603
2023-09-16 09:00:00|MTVS|1694854800|213.5737021703|213.644614579|213.0626062387|213.0626062387
2023-09-16 10:00:00|MTVS|1694858400|213.0497862964|213.0497862964|212.3926934104|212.3937310189
2023-09-16 11:00:00|MTVS|1694862000|212.3354524718|212.3383800367|211.5063996832|211.5685068004
2023-09-16 12:00:00|MTVS|1694865600|211.5685082038|211.6952114161|211.1373505502|211.17412102
2023-09-16 13:00:00|MTVS|1694869200|211.1741212231|211.2621494084|211.1302698749|211.1998718721
2023-09-16 14:00:00|MTVS|1694872800|211.1998718591|211.2002848975|210.702945113|210.7037016095
2023-09-16 15:00:00|MTVS|1694876400|210.7038646676|210.7772034274|209.670336535|209.670336535
2023-09-16 16:00:00|MTVS|1694880000|209.6691447297|209.6691447297|209.059752352|209.3923243002
2023-09-16 17:00:00|MTVS|1694883600|209.3944886161|210.0934588196|209.3944886161|210.0747443124
2023-09-16 18:00:00|MTVS|1694887200|210.0839781706|210.3401611257|210.0835285053|210.2108407913
2023-09-16 19:00:00|MTVS|1694890800|210.2026025852|210.4428045965|210.1977803159|210.4208853819
2023-09-16 20:00:00|MTVS|1694894400|210.4208853819|210.4208853819|209.1592361995|209.1592361995
2023-09-16 21:00:00|MTVS|1694898000|209.1592361995|209.6259779331|208.9873183163|209.6259779331
2023-09-16 22:00:00|MTVS|1694901600|209.6259784656|210.3696765238|209.6259784656|210.3696765238
2023-09-16 23:00:00|MTVS|1694905200|210.3707935293|210.7254929855|210.3707935293|210.6662699198
2023-09-17 00:00:00|MTVS|1694908800|210.6662479221|210.8055825245|210.457611525|210.805582423
2023-09-17 01:00:00|MTVS|1694912400|210.8186564684|210.9181936792|208.9459953026|208.9459953026
2023-09-17 02:00:00|MTVS|1694916000|208.9445282285|208.9445282285|205.7506202605|205.7506204685
2023-09-17 03:00:00|MTVS|1694919600|205.7506204685|206.735909901|205.7363474164|206.7170697601
2023-09-17 04:00:00|MTVS|1694923200|206.7170706745|207.702764257|206.7169559922|207.702764257
2023-09-17 05:00:00|MTVS|1694926800|207.7029462349|207.7692980868|207.5925415164|207.6138973194
2023-09-17 06:00:00|MTVS|1694930400|207.6137567135|207.6803129091|207.2841914203|207.2857065444
2023-09-17 07:00:00|MTVS|1694934000|207.285705787|207.285705787|206.9237268044|206.925111499
2023-09-17 08:00:00|MTVS|1694937600|206.926356564|206.946344144|206.478559716|206.478559716
2023-09-17 09:00:00|MTVS|1694941200|206.4365613115|206.4365613115|205.8949563029|206.149101878
2023-09-17 10:00:00|MTVS|1694944800|206.1458837321|207.8334684796|206.1403015738|207.8305739702
2023-09-17 11:00:00|MTVS|1694948400|207.830574004|208.5240239584|207.7013771954|208.4080295013
2023-09-17 12:00:00|MTVS|1694952000|208.408029521|208.74548839|207.8413252813|207.8413252813
2023-09-17 13:00:00|MTVS|1694955600|207.8403778995|208.1083833921|207.6359852722|208.1078077829
2023-09-17 14:00:00|MTVS|1694959200|208.1078080499|208.1733659428|207.5937331021|207.5937331021
2023-09-17 15:00:00|MTVS|1694962800|207.5937326171|207.5937326171|207.1689891315|207.2008643041
2023-09-17 16:00:00|MTVS|1694966400|207.2008734563|207.2591254096|207.1115866361|207.1721694448
2023-09-17 17:00:00|MTVS|1694970000|207.1723391051|207.1775529467|206.0518774201|206.0518774201
2023-09-17 18:00:00|MTVS|1694973600|206.0455166979|206.0455166979|204.5412655773|204.5412655773
2023-09-17 19:00:00|MTVS|1694977200|204.5412655773|204.5412655773|204.2538601511|204.5032682161
2023-09-17 20:00:00|MTVS|1694980800|204.5032682161|205.3511940365|204.5032682161|205.3511940365
2023-09-17 21:00:00|MTVS|1694984400|205.3557403683|205.4459162926|202.1833836006|202.1833836006
2023-09-17 22:00:00|MTVS|1694988000|202.178971546|202.178971546|201.5672673985|201.7427243611
2023-09-17 23:00:00|MTVS|1694991600|201.7438194454|202.598023856|201.7438194454|202.597807872
2023-09-18 00:00:00|MTVS|1694995200|202.5978844677|202.8948849406|202.5978844677|202.8948849406
2023-09-18 01:00:00|MTVS|1694998800|202.9157931396|203.7036635002|202.9157931396|203.0453769253
2023-09-18 02:00:00|MTVS|1695002400|203.0245507371|203.0245507371|202.6191721388|202.9459803411
2023-09-18 03:00:00|MTVS|1695006000|202.9464380341|204.6547537465|202.9462199464|204.6547537465
2023-09-18 04:00:00|MTVS|1695009600|204.6586057513|205.7240951112|204.6586057513|205.3842452313
2023-09-18 05:00:00|MTVS|1695013200|205.3629535619|205.4727995491|205.147589316|205.1482951251
2023-09-18 06:00:00|MTVS|1695016800|205.1450991852|205.9881600339|205.1190908525|205.9853825696
2023-09-18 07:00:00|MTVS|1695020400|206.0023662534|206.0255640557|205.4991947249|205.4991947249
2023-09-18 08:00:00|MTVS|1695024000|205.4917545962|205.8385734217|205.4114991778|205.8385734217
2023-09-18 09:00:00|MTVS|1695027600|205.8449582562|206.0377846783|205.8179567303|206.0256157308
2023-09-18 10:00:00|MTVS|1695031200|206.0195120227|207.3632942749|205.9665616004|207.3632942749
2023-09-18 11:00:00|MTVS|1695034800|207.3632953811|208.3296294671|207.3632953811|208.3296294671
2023-09-18 12:00:00|MTVS|1695038400|208.3296294671|208.8012366198|208.3296294671|208.6313874898
2023-09-18 13:00:00|MTVS|1695042000|208.6315924997|209.2757349521|208.4747822663|209.2757349521
2023-09-18 14:00:00|MTVS|1695045600|209.2909339576|209.4235029818|208.9347400564|208.9347400564
2023-09-18 15:00:00|MTVS|1695049200|208.9039773081|208.9039773081|208.5480280262|208.7136056297
2023-09-18 16:00:00|MTVS|1695052800|208.7136056297|209.0812722085|208.7070115542|208.8447185435
2023-09-18 17:00:00|MTVS|1695056400|208.8360989821|208.8360989821|208.1743135376|208.3529070959
2023-09-18 18:00:00|MTVS|1695060000|208.356600345|208.7769200058|207.3860271746|207.3860271746
2023-09-18 19:00:00|MTVS|1695063600|207.3658985342|207.3658985342|205.5756090415|205.5756090415
2023-09-18 20:00:00|MTVS|1695067200|205.5699323284|206.4934210468|205.5444992525|206.4934210468
2023-09-18 21:00:00|MTVS|1695070800|206.5234963338|206.8502541183|206.5234963338|206.7374154932
2023-09-18 22:00:00|MTVS|1695074400|206.7391796939|206.7918986819|206.4995088635|206.7918986819
2023-09-18 23:00:00|MTVS|1695078000|206.7943751051|207.233044464|206.7943751051|207.233044464
2023-09-19 00:00:00|MTVS|1695081600|207.2270457739|207.2392390642|206.317694012|206.3257909682
2023-09-19 01:00:00|MTVS|1695085200|206.3237239551|206.326005912|205.754160273|205.7541603764
2023-09-19 02:00:00|MTVS|1695088800|205.7552795449|206.1706583498|205.6440631281|206.1706583498
2023-09-19 03:00:00|MTVS|1695092400|206.1706583498|207.0145449873|206.1671847375|207.0145449873
2023-09-19 04:00:00|MTVS|1695096000|207.0145449873|207.4998944277|207.0145449873|207.3522116836
2023-09-19 05:00:00|MTVS|1695099600|207.3522116836|207.8908387178|207.1936620536|207.8906215965
2023-09-19 06:00:00|MTVS|1695103200|207.8907040737|208.1226494609|207.809291229|207.809291229
2023-09-19 07:00:00|MTVS|1695106800|207.8092902662|207.8092902662|206.9158181377|206.9243779903
2023-09-19 08:00:00|MTVS|1695110400|206.9243779903|207.6010160905|206.8871176233|207.5958729726
2023-09-19 09:00:00|MTVS|1695114000|207.5955795842|207.9310826852|207.4837573169|207.9310826852
2023-09-19 10:00:00|MTVS|1695117600|208.0057422051|210.0067919304|208.0057422051|210.0067919304
2023-09-19 11:00:00|MTVS|1695121200|210.0067920333|210.1825553952|209.5467113729|209.5467113729
2023-09-19 12:00:00|MTVS|1695124800|209.5467113729|209.5489047125|208.9858032154|209.0704679548
2023-09-19 13:00:00|MTVS|1695128400|209.0704677791|209.4269215099|209.0486391063|209.048639313
2023-09-19 14:00:00|MTVS|1695132000|209.0486391368|209.1038108992|208.7350217581|208.9481647901
2023-09-19 15:00:00|MTVS|1695135600|208.9480982378|208.9480982378|207.8924410173|207.9442837347
2023-09-19 16:00:00|MTVS|1695139200|207.9442841471|209.4572414145|207.9442841471|209.4572414145
2023-09-19 17:00:00|MTVS|1695142800|209.484990689|209.9596519496|209.484990689|209.7246844514
2023-09-19 18:00:00|MTVS|1695146400|209.71174283|209.71174283|208.5699295161|208.5699295161
2023-09-19 19:00:00|MTVS|1695150000|208.5699292673|208.7858586564|208.5421044313|208.7016846055
2023-09-19 20:00:00|MTVS|1695153600|208.7016843857|208.7293621306|207.9092557225|207.9310592247
2023-09-19 21:00:00|MTVS|1695157200|207.9310592247|208.0263392315|207.8449768152|207.8628584402
2023-09-19 22:00:00|MTVS|1695160800|207.8628579402|207.8628579402|207.3212384161|207.4281353282
2023-09-19 23:00:00|MTVS|1695164400|207.4275363547|208.1950816292|207.4106683825|208.1795196357
2023-09-20 00:00:00|MTVS|1695168000|208.1771882722|208.4191109251|208.1512157472|208.4186002741
2023-09-20 01:00:00|MTVS|1695171600|208.4217947074|208.4283684419|207.976228437|207.9861975373
2023-09-20 02:00:00|MTVS|1695175200|207.9865667904|209.0194349444|207.9797145756|209.0194349444
2023-09-20 03:00:00|MTVS|1695178800|209.0202172154|209.2835725447|208.4731461365|208.4731461365
2023-09-20 04:00:00|MTVS|1695182400|208.4731440917|208.4731440917|207.121229812|207.121229812
2023-09-20 05:00:00|MTVS|1695186000|207.1212297699|207.1212297699|206.3252197246|206.4586520221
2023-09-20 06:00:00|MTVS|1695189600|206.4606558685|206.4999499192|206.3564411202|206.3564411202
2023-09-20 07:00:00|MTVS|1695193200|206.355614952|206.3653927897|205.9949278897|205.995528064
2023-09-20 08:00:00|MTVS|1695196800|205.9953037563|206.3373520096|205.9610483408|206.3332483755
2023-09-20 09:00:00|MTVS|1695200400|206.3332479935|206.4538982162|206.3291999396|206.4538982162
2023-09-20 10:00:00|MTVS|1695204000|206.4538982162|207.109999372|205.8153529968|205.8153529968
2023-09-20 11:00:00|MTVS|1695207600|205.8153529968|205.8153529968|204.6026579938|204.7077450362
2023-09-20 12:00:00|MTVS|1695211200|204.7077450362|205.0941879205|204.5495690874|204.9898493276
2023-09-20 13:00:00|MTVS|1695214800|204.9893073327|204.9893073327|203.4468782644|203.4654770381
2023-09-20 14:00:00|MTVS|1695218400|203.4653693617|204.1144176873|203.2131279351|204.1144176873
2023-09-20 15:00:00|MTVS|1695222000|204.1148486865|205.1639804142|204.1148486865|205.1057233231
2023-09-20 16:00:00|MTVS|1695225600|205.1057229129|205.1057229129|204.6502045483|204.7179508007
2023-09-20 17:00:00|MTVS|1695229200|204.7179508007|204.7741115453|204.6353149068|204.636784956
2023-09-20 18:00:00|MTVS|1695232800|204.6398487283|204.8031478021|204.5356025602|204.8031478021
2023-09-20 19:00:00|MTVS|1695236400|204.8131479977|205.8007046887|204.7574663978|205.8007046887
2023-09-20 20:00:00|MTVS|1695240000|205.800822728|206.1011005478|203.6163715909|203.6169140694
2023-09-20 21:00:00|MTVS|1695243600|203.6178613257|204.6455258522|203.361309715|204.6455258522
2023-09-20 22:00:00|MTVS|1695247200|204.6757781124|206.565239185|204.6757781124|206.565239185
2023-09-20 23:00:00|MTVS|1695250800|206.595101311|206.6815934884|206.224901016|206.224901016
2023-09-21 00:00:00|MTVS|1695254400|206.2236509781|206.3895292083|206.1635266876|206.388641389
2023-09-21 01:00:00|MTVS|1695258000|206.3886414528|207.7272558598|206.3886414528|207.7185927521
2023-09-21 02:00:00|MTVS|1695261600|207.7185935949|207.8384613565|206.92568438|206.9256930021
2023-09-21 03:00:00|MTVS|1695265200|206.9256933415|207.4869347471|206.8865774176|207.4287518873
2023-09-21 04:00:00|MTVS|1695268800|207.4287636784|207.4370928202|207.0260665322|207.188881054
2023-09-21 05:00:00|MTVS|1695272400|207.188917378|207.4935094572|207.0665211516|207.491039188
2023-09-21 06:00:00|MTVS|1695276000|207.4910261678|207.5102694549|206.6064067293|206.6064067293
2023-09-21 07:00:00|MTVS|1695279600|206.6061077556|206.6061077556|205.0949019887|205.1013910016
2023-09-21 08:00:00|MTVS|1695283200|205.1013910016|205.781312971|204.9901824808|205.6678795659
2023-09-21 09:00:00|MTVS|1695286800|205.6678787381|205.6717824462|205.1100285286|205.1100285286
2023-09-21 10:00:00|MTVS|1695290400|205.1100097855|205.1100097855|203.2055296301|203.2055296301
2023-09-21 11:00:00|MTVS|1695294000|203.1939674046|203.1939674046|201.3551112123|201.3551112123
2023-09-21 12:00:00|MTVS|1695297600|201.3551112123|201.3551112123|200.6543514203|200.8771245327
2023-09-21 13:00:00|MTVS|1695301200|200.8849788056|201.39704341|200.8849788056|201.3929384718
2023-09-21 14:00:00|MTVS|1695304800|201.3911985543|201.4057535554|200.6018285535|200.6058195654
2023-09-21 15:00:00|MTVS|1695308400|200.6059275802|201.2799806519|200.5674363588|201.2799806519
2023-09-21 16:00:00|MTVS|1695312000|201.2799793435|201.7413983794|201.2799793435|201.7413983794
2023-09-21 17:00:00|MTVS|1695315600|201.7413986591|201.8764456935|201.4824819668|201.4938443305
2023-09-21 18:00:00|MTVS|1695319200|201.4938443305|201.6335514364|201.3987584973|201.4056730327
2023-09-21 19:00:00|MTVS|1695322800|201.4054642215|201.4054642215|201.1441077082|201.210885635
2023-09-21 20:00:00|MTVS|1695326400|201.2107413998|201.2747001245|201.1166928548|201.1727180721
2023-09-21 21:00:00|MTVS|1695330000|201.1727180721|201.1727181032|200.7890349372|200.8363230973
2023-09-21 22:00:00|MTVS|1695333600|200.8363218311|200.840032546|200.4600446947|200.463845791
2023-09-21 23:00:00|MTVS|1695337200|200.4638449547|201.0683466925|200.4105210022|201.0682026835
2023-09-22 00:00:00|MTVS|1695340800|201.0701686947|201.4901893327|201.0701686947|201.1504428249
2023-09-22 01:00:00|MTVS|1695344400|201.1504428249|201.1504428249|200.2324325878|200.3937491774
2023-09-22 02:00:00|MTVS|1695348000|200.3937487835|201.2930573871|200.3724659351|201.2888672235
2023-09-22 03:00:00|MTVS|1695351600|201.2892857947|201.5941376994|201.2857102804|201.4900954373
2023-09-22 04:00:00|MTVS|1695355200|201.4367460558|202.1944540779|201.3840292201|202.1944540779
2023-09-22 05:00:00|MTVS|1695358800|202.2212255533|202.6277736437|202.2212255533|202.5786824477
2023-09-22 06:00:00|MTVS|1695362400|202.5786829848|202.6058674045|201.9744734097|202.0479725005
2023-09-22 07:00:00|MTVS|1695366000|202.0434144582|202.3362309604|202.0426663831|202.305679985
2023-09-22 08:00:00|MTVS|1695369600|202.3070008813|202.3203069166|202.0429995251|202.2316490458
2023-09-22 09:00:00|MTVS|1695373200|202.2316490458|203.0550803515|202.2316490458|203.0550803515
2023-09-22 10:00:00|MTVS|1695376800|203.0551004627|203.0573315291|202.5403307617|202.5944856315
2023-09-22 11:00:00|MTVS|1695380400|202.5949025098|202.6874914596|202.5866765982|202.5867105889
2023-09-22 12:00:00|MTVS|1695384000|202.5867105889|202.6193924796|202.4337499704|202.6193924796
2023-09-22 13:00:00|MTVS|1695387600|202.6140769979|202.7594027773|202.5195031316|202.5195031316
2023-09-22 14:00:00|MTVS|1695391200|202.5084624217|202.5084624217|202.165626111|202.1662890476
2023-09-22 15:00:00|MTVS|1695394800|202.1662890476|202.723532105|202.1662418565|202.723532105
2023-09-22 16:00:00|MTVS|1695398400|202.723532105|203.1551821687|202.723532105|203.098357532
2023-09-22 17:00:00|MTVS|1695402000|203.0988065487|203.0988065487|201.9280208676|201.9280208676
2023-09-22 18:00:00|MTVS|1695405600|201.9279380788|201.9279380788|201.6544042695|201.7311784084
2023-09-22 19:00:00|MTVS|1695409200|201.7311784084|202.4969964978|201.7311784084|202.4949166867
2023-09-22 20:00:00|MTVS|1695412800|202.4949181291|203.1875409499|202.4949181291|203.1225642006
2023-09-22 21:00:00|MTVS|1695416400|203.1225643501|203.1226308598|202.7524562371|202.7915995772
2023-09-22 22:00:00|MTVS|1695420000|202.79159928|202.7917672692|202.4914750224|202.7628545561
2023-09-22 23:00:00|MTVS|1695423600|202.7631715631|203.6046952956|202.7631715631|203.5754970029
2023-09-23 00:00:00|MTVS|1695427200|203.5755444866|203.6209667135|203.5240850966|203.5912700148
2023-09-23 01:00:00|MTVS|1695430800|203.5909294936|204.4955971757|203.5906979581|204.4955971757
2023-09-23 02:00:00|MTVS|1695434400|204.4955971757|204.6394678668|204.4955971757|204.6322924238
2023-09-23 03:00:00|MTVS|1695438000|204.6322926869|204.8145602634|203.9674512552|203.9674512552
2023-09-23 04:00:00|MTVS|1695441600|203.9642349653|203.9642349653|203.2408499362|203.5378311605
2023-09-23 05:00:00|MTVS|1695445200|203.5378311605|203.8972595877|203.5260616587|203.8972595877
2023-09-23 06:00:00|MTVS|1695448800|203.8972595877|204.4694851363|203.895157107|204.3971676021
2023-09-23 07:00:00|MTVS|1695452400|204.3971676021|204.5781074799|204.1960593887|204.2197335334
2023-09-23 08:00:00|MTVS|1695456000|204.2197331786|204.2270172481|203.8491911707|203.8512988887
2023-09-23 09:00:00|MTVS|1695459600|203.8512994555|203.8899555152|203.7755258412|203.8025841538
2023-09-23 10:00:00|MTVS|1695463200|203.8025831532|203.9807843521|203.7883099397|203.9783320007
2023-09-23 11:00:00|MTVS|1695466800|203.9783330615|204.0548918097|203.9123942532|203.9124102371
2023-09-23 12:00:00|MTVS|1695470400|203.9124102371|203.9124102371|203.5236958446|203.5504691673
2023-09-23 13:00:00|MTVS|1695474000|203.5504683435|203.82978492|203.5276688693|203.6913674562
2023-09-23 14:00:00|MTVS|1695477600|203.6913675082|203.699277465|203.0522207388|203.0522207388
2023-09-23 15:00:00|MTVS|1695481200|203.0522207388|203.1831493385|202.9551600009|203.1350316184
2023-09-23 16:00:00|MTVS|1695484800|203.1350316184|203.1830504484|202.7254274699|202.7254276701
2023-09-23 17:00:00|MTVS|1695488400|202.7253570711|202.7253570711|202.2870810169|202.3426055255
2023-09-23 18:00:00|MTVS|1695492000|202.3426053234|202.6951983522|202.3426053234|202.6933498241
2023-09-23 19:00:00|MTVS|1695495600|202.6933499918|203.1922812783|202.6280773181|203.1660592395
2023-09-23 20:00:00|MTVS|1695499200|203.1660592395|203.4364458125|203.1660592395|203.4364458125
2023-09-23 21:00:00|MTVS|1695502800|203.4366208411|203.5722210495|203.4207660249|203.4207660249
2023-09-23 22:00:00|MTVS|1695506400|203.4219423511|203.4219423511|203.225683164|203.2785355359
2023-09-23 23:00:00|MTVS|1695510000|203.2785355359|203.4479821271|203.2685902021|203.2815868878
2023-09-24 00:00:00|MTVS|1695513600|203.2815868878|203.3380848629|203.0309877196|203.3380848629
2023-09-24 01:00:00|MTVS|1695517200|203.3380856139|203.469751713|202.8612462939|202.8612462939
2023-09-24 02:00:00|MTVS|1695520800|202.8612460494|202.8614093298|202.5378040336|202.6672782835
2023-09-24 03:00:00|MTVS|1695524400|202.6677242214|203.1894516066|202.6672952849|203.1793174509
2023-09-24 04:00:00|MTVS|1695528000|203.182746368|203.182775472|203.0465652505|203.0465652505
2023-09-24 05:00:00|MTVS|1695531600|203.0465652505|203.0501547238|202.7376875075|202.7376875075
2023-09-24 06:00:00|MTVS|1695535200|202.7386440492|202.7533398517|202.6215549399|202.6318631605
2023-09-24 07:00:00|MTVS|1695538800|202.6318635323|202.6379748425|202.4644817121|202.5946414608
2023-09-24 08:00:00|MTVS|1695542400|202.5947904106|202.6776259792|202.5931140588|202.6670836876
2023-09-24 09:00:00|MTVS|1695546000|202.6670828085|202.8315270197|202.6264236516|202.8246370081
2023-09-24 10:00:00|MTVS|1695549600|202.8246396478|202.9664698625|202.8246396478|202.865705865
2023-09-24 11:00:00|MTVS|1695553200|202.8657058074|202.8767999212|202.6827366991|202.7536506489
2023-09-24 12:00:00|MTVS|1695556800|202.7530689128|203.9465258735|202.7352817586|203.9465258735
2023-09-24 13:00:00|MTVS|1695560400|203.9465258518|206.8026396129|203.9465258518|206.8026396129
2023-09-24 14:00:00|MTVS|1695564000|206.8100962635|207.5167410922|206.5848997572|206.5966976233
2023-09-24 15:00:00|MTVS|1695567600|206.5966976233|206.5966976297|205.6801817619|205.6801817619
2023-09-24 16:00:00|MTVS|1695571200|205.6833293804|205.6833302613|204.964985786|204.964985786
2023-09-24 17:00:00|MTVS|1695574800|204.9649493194|204.9932866867|204.8724751654|204.8876548586
2023-09-24 18:00:00|MTVS|1695578400|204.8876548586|204.8876548586|204.1946409899|204.8043931287
2023-09-24 19:00:00|MTVS|1695582000|204.8047580737|205.0734720253|204.2484726934|204.2484726934
2023-09-24 20:00:00|MTVS|1695585600|204.2484231736|204.2484488888|202.9383511579|202.9869158981
2023-09-24 21:00:00|MTVS|1695589200|202.9865474883|203.0037100932|202.8016895903|202.976805555
2023-09-24 22:00:00|MTVS|1695592800|202.9773490663|203.9190127966|202.9773490663|203.9190127966
2023-09-24 23:00:00|MTVS|1695596400|203.9190128091|204.2123212149|203.9190128091|204.2102934704
2023-09-25 00:00:00|MTVS|1695600000|204.2102947288|204.2134810136|202.0073337073|202.0120288844
2023-09-25 01:00:00|MTVS|1695603600|202.0120289784|202.938197593|201.986621443|202.8225875359
2023-09-25 02:00:00|MTVS|1695607200|202.8232753672|205.0669275719|202.8232753672|204.9793555275
2023-09-25 03:00:00|MTVS|1695610800|204.9810133879|204.9970043179|204.0580038628|204.159524667
2023-09-25 04:00:00|MTVS|1695614400|204.1599336809|204.2894560575|204.1512577397|204.1514913795
2023-09-25 05:00:00|MTVS|1695618000|204.1497580272|204.2132041866|203.9370226081|204.2132041866
2023-09-25 06:00:00|MTVS|1695621600|204.2145548508|204.5935174286|204.2145548508|204.4526966006
2023-09-25 07:00:00|MTVS|1695625200|204.4519010224|204.5113867442|204.3280867296|204.3280867296
2023-09-25 08:00:00|MTVS|1695628800|204.3280867296|204.7391478129|204.1726368168|204.7391476221
2023-09-25 09:00:00|MTVS|1695632400|204.7594264352|204.9380632312|204.5484127255|204.5484127255
2023-09-25 10:00:00|MTVS|1695636000|204.5484127255|204.5484127255|204.1255022729|204.3155890323
2023-09-25 11:00:00|MTVS|1695639600|204.3166345097|204.4365361016|204.2133292979|204.4363062463
2023-09-25 12:00:00|MTVS|1695643200|204.4363064955|204.6977958359|204.2102627682|204.2680417442
2023-09-25 13:00:00|MTVS|1695646800|204.2680419979|205.2608638827|204.2638179677|205.1716851653
2023-09-25 14:00:00|MTVS|1695650400|205.1724389835|205.2127509915|204.9095478305|204.92099672
2023-09-25 15:00:00|MTVS|1695654000|204.9209968208|205.0074022653|204.5573403091|204.5573403091
2023-09-25 16:00:00|MTVS|1695657600|204.5524361185|205.0423314406|204.2930394213|205.0423314406
2023-09-25 17:00:00|MTVS|1695661200|205.0383114176|206.3056822907|205.0383114176|206.302405482
2023-09-25 18:00:00|MTVS|1695664800|206.3026381046|206.311686166|205.721599743|205.7340561773
2023-09-25 19:00:00|MTVS|1695668400|205.7340561773|205.8611363168|205.6669851599|205.8566695485
2023-09-25 20:00:00|MTVS|1695672000|205.8560656816|205.8564964119|205.5197543605|205.5499012109
2023-09-25 21:00:00|MTVS|1695675600|205.549968464|206.107399958|205.5495597417|205.9724171226
2023-09-25 22:00:00|MTVS|1695679200|205.9724358183|205.9724358183|205.4851816824|205.5173265181
2023-09-25 23:00:00|MTVS|1695682800|205.5179702347|205.5428824708|205.3871582311|205.4581816918
2023-09-26 00:00:00|MTVS|1695686400|205.4581816918|205.5907126129|205.4522298991|205.5907126129
2023-09-26 01:00:00|MTVS|1695690000|205.5913875481|206.1772230631|205.5838220274|206.1770749921
2023-09-26 02:00:00|MTVS|1695693600|206.1780244816|206.311443902|206.1549867844|206.2705793712
2023-09-26 03:00:00|MTVS|1695697200|206.2705805159|207.0241855481|206.2705805159|207.0241855481
2023-09-26 04:00:00|MTVS|1695700800|207.0244015262|207.4718636546|207.0244015262|207.4442199739
2023-09-26 05:00:00|MTVS|1695704400|207.4441279493|207.4442420386|207.017750947|207.0179170758
2023-09-26 06:00:00|MTVS|1695708000|207.0183399206|207.0848773635|206.9595408945|207.051362812
2023-09-26 07:00:00|MTVS|1695711600|207.0518010653|207.1908412329|207.0491254151|207.1053411472
2023-09-26 08:00:00|MTVS|1695715200|207.1053409106|207.1053409106|205.7208678787|205.7208678787
2023-09-26 09:00:00|MTVS|1695718800|205.7208652193|205.7208652193|204.8989468055|204.9026625445
2023-09-26 10:00:00|MTVS|1695722400|204.9026625445|204.9161658014|204.0763688875|204.0775996651
2023-09-26 11:00:00|MTVS|1695726000|204.0775996651|204.3203866692|204.031373787|204.228939018
2023-09-26 12:00:00|MTVS|1695729600|204.2274380727|204.2279453462|204.049229205|204.1340003532
2023-09-26 13:00:00|MTVS|1695733200|204.1340004286|204.4444747222|204.1258090377|204.1258095511
2023-09-26 14:00:00|MTVS|1695736800|204.1258069847|204.1350670366|203.3799706712|203.3799708848
2023-09-26 15:00:00|MTVS|1695740400|203.379970982|203.6255558664|203.3705940745|203.6250815356
2023-09-26 16:00:00|MTVS|1695744000|203.626104421|203.7555109917|203.4996110881|203.5051140212
2023-09-26 17:00:00|MTVS|1695747600|203.5051230694|204.1875807977|203.431138876|204.1875807977
2023-09-26 18:00:00|MTVS|1695751200|204.1875066926|204.5642378071|204.1875066926|204.3767782829
2023-09-26 19:00:00|MTVS|1695754800|204.3767800185|204.4105290006|203.999540732|204.0001644847
2023-09-26 20:00:00|MTVS|1695758400|204.0001191964|204.4284185634|203.9790003628|204.4284185634
2023-09-26 21:00:00|MTVS|1695762000|204.4291332325|204.9376059966|204.4291332325|204.818501227
2023-09-26 22:00:00|MTVS|1695765600|204.8166566592|204.8166567332|202.9301434952|202.9301434952
2023-09-26 23:00:00|MTVS|1695769200|202.9291374786|203.5984282152|202.7532098334|203.5431357839
2023-09-27 00:00:00|MTVS|1695772800|203.5405650187|204.2026851449|203.5139058694|204.2026851449
2023-09-27 01:00:00|MTVS|1695776400|204.2078658974|204.8578749319|204.2078658974|204.8578749319
2023-09-27 02:00:00|MTVS|1695780000|204.8579011933|205.0768952427|204.8579011933|204.8754182785
2023-09-27 03:00:00|MTVS|1695783600|204.8754182785|204.8754182785|204.5688558783|204.5688558783
2023-09-27 04:00:00|MTVS|1695787200|204.5688558783|204.5846922431|204.3031164777|204.5040380423
2023-09-27 05:00:00|MTVS|1695790800|204.5041285672|204.7767551865|204.4969301737|204.6331577341
2023-09-27 06:00:00|MTVS|1695794400|204.6248757482|204.6325389232|204.1960704846|204.1968212251
2023-09-27 07:00:00|MTVS|1695798000|204.1976084822|204.1992398623|204.0399825932|204.0799821206
2023-09-27 08:00:00|MTVS|1695801600|204.0791980138|204.0791980138|203.6497003195|203.703175507
2023-09-27 09:00:00|MTVS|1695805200|203.6856922017|203.6856922017|203.0987311268|203.1664482662
2023-09-27 10:00:00|MTVS|1695808800|203.1664482662|204.2113479257|203.1644071349|204.2113479257
2023-09-27 11:00:00|MTVS|1695812400|204.2114196893|205.2087707661|204.2114196893|205.200193272
2023-09-27 12:00:00|MTVS|1695816000|205.2002479583|206.486940818|205.1144921391|206.4868619442
2023-09-27 13:00:00|MTVS|1695819600|206.4940364001|206.9165974269|206.4940364001|206.5630354292
2023-09-27 14:00:00|MTVS|1695823200|206.5630354292|206.5884748405|206.3125271457|206.3125271457
2023-09-27 15:00:00|MTVS|1695826800|206.3125268702|206.3125268702|202.9697784186|202.9699008428
2023-09-27 16:00:00|MTVS|1695830400|202.9699026442|203.1461616895|202.4836195709|203.1461616895
2023-09-27 17:00:00|MTVS|1695834000|203.1461798408|203.5658964108|203.1461798408|203.495473211
2023-09-27 18:00:00|MTVS|1695837600|203.4956239128|203.5540247463|202.9187886033|202.9530330828
2023-09-27 19:00:00|MTVS|1695841200|202.9530330828|202.9813917529|202.238869915|202.238869915
2023-09-27 20:00:00|MTVS|1695844800|202.2365865153|202.7248573797|202.2158014752|202.6730180653
2023-09-27 21:00:00|MTVS|1695848400|202.6730172853|202.6730172853|202.2029332817|202.2029332817
2023-09-27 22:00:00|MTVS|1695852000|202.2029332817|202.2029332817|201.7792069572|201.7807260604
2023-09-27 23:00:00|MTVS|1695855600|201.7807840473|202.2293573928|201.6642469898|202.2293573928
2023-09-28 00:00:00|MTVS|1695859200|202.2456289395|202.6871582702|202.2456289395|202.6871582702
2023-09-28 01:00:00|MTVS|1695862800|202.6871582702|203.1616387595|202.6522761468|203.1606105098
2023-09-28 02:00:00|MTVS|1695866400|203.1606106003|203.3229357654|203.0291768797|203.3214564027
2023-09-28 03:00:00|MTVS|1695870000|203.3214565747|203.8605849529|203.3153513672|203.8500663864
2023-09-28 04:00:00|MTVS|1695873600|203.8500655919|203.8512599669|202.9131558814|202.9157860723
2023-09-28 05:00:00|MTVS|1695877200|202.9157859423|203.2470135084|202.8336977819|203.2467544701
2023-09-28 06:00:00|MTVS|1695880800|203.2467544701|204.2272747656|203.2467544701|204.1320334809
2023-09-28 07:00:00|MTVS|1695884400|204.1311288339|204.1315445793|203.475433529|203.5807246039
2023-09-28 08:00:00|MTVS|1695888000|203.5823822513|204.8009806888|203.5823822513|204.7912401658
2023-09-28 09:00:00|MTVS|1695891600|204.7912401658|204.7978716167|204.2726295218|204.2726295218
2023-09-28 10:00:00|MTVS|1695895200|204.272629414|204.272629414|203.8628322484|203.8837046008
2023-09-28 11:00:00|MTVS|1695898800|203.8837055505|205.2866007818|203.8583602231|205.2158253519
2023-09-28 12:00:00|MTVS|1695902400|205.2158207115|205.2233413538|204.7575455678|204.7575455678
2023-09-28 13:00:00|MTVS|1695906000|204.7574900986|205.0407719346|204.682706953|204.8428577973
2023-09-28 14:00:00|MTVS|1695909600|204.8428577973|205.2748369394|204.8185503809|205.2748369394
2023-09-28 15:00:00|MTVS|1695913200|205.2748369394|207.3975386536|205.2748369394|207.3957807586
2023-09-28 16:00:00|MTVS|1695916800|207.395781458|207.8471055116|207.395781458|207.7050078559
2023-09-28 17:00:00|MTVS|1695920400|207.705970583|208.6323318046|207.705970583|208.6017562316
2023-09-28 18:00:00|MTVS|1695924000|208.6017521156|208.6036198347|208.0805358397|208.21569026
2023-09-28 19:00:00|MTVS|1695927600|208.2155783115|208.2598848009|207.2739584924|207.2739615199
2023-09-28 20:00:00|MTVS|1695931200|207.2739615199|207.6766392102|206.9371929983|207.6766392102
2023-09-28 21:00:00|MTVS|1695934800|207.6758416638|208.3134660148|207.6757886794|207.9950862414
2023-09-28 22:00:00|MTVS|1695938400|207.9940968011|207.9961992283|207.2614183514|207.3576290597
2023-09-28 23:00:00|MTVS|1695942000|207.3475363542|208.0330885821|207.3443384872|208.0247289801
2023-09-29 00:00:00|MTVS|1695945600|208.0252934032|208.2390382024|208.0245156496|208.2228073341
2023-09-29 01:00:00|MTVS|1695949200|208.2228073341|208.4781435495|208.179470689|208.2787107697
2023-09-29 02:00:00|MTVS|1695952800|208.278711603|208.4576351709|207.9766756095|208.3852449768
2023-09-29 03:00:00|MTVS|1695956400|208.3854537603|209.7630369327|208.3824733637|209.7615940351
2023-09-29 04:00:00|MTVS|1695960000|209.7637278792|210.4365993984|209.7637080396|210.4365993984
2023-09-29 05:00:00|MTVS|1695963600|210.441995259|210.5309117728|210.3260636347|210.3556155091
2023-09-29 06:00:00|MTVS|1695967200|210.3556141839|210.7405781997|210.3252605851|210.738757979
2023-09-29 07:00:00|MTVS|1695970800|210.7387582418|210.9708460533|210.6518519424|210.9708460533
2023-09-29 08:00:00|MTVS|1695974400|210.9751650846|212.9872946343|210.9751650846|212.9872946343
2023-09-29 09:00:00|MTVS|1695978000|212.9888239218|213.2062331005|212.7596330225|212.7601543494
2023-09-29 10:00:00|MTVS|1695981600|212.7596465589|212.7596465589|211.8920704298|211.9010128098
2023-09-29 11:00:00|MTVS|1695985200|211.9012879953|211.9019832095|211.5155716607|211.7227248393
2023-09-29 12:00:00|MTVS|1695988800|211.7227250166|212.1703079854|211.5521768297|212.1573308491
2023-09-29 13:00:00|MTVS|1695992400|212.157355155|212.2274525811|211.4628019848|211.4628019848
2023-09-29 14:00:00|MTVS|1695996000|211.4624207313|211.7610410303|211.2878743162|211.6119851534
2023-09-29 15:00:00|MTVS|1695999600|211.4846713032|212.3455312341|210.7381269291|212.3455312341
2023-09-29 16:00:00|MTVS|1696003200|212.3186052678|214.1143259004|212.3186052678|213.9376953577
2023-09-29 17:00:00|MTVS|1696006800|213.9298685846|213.93541982|213.4514229449|213.4868072325
2023-09-29 18:00:00|MTVS|1696010400|213.4871173577|213.6698037107|213.3377130459|213.3378738179
2023-09-29 19:00:00|MTVS|1696014000|213.3378720352|213.3378720352|212.5255551471|212.6039367378
2023-09-29 20:00:00|MTVS|1696017600|212.6039370466|213.342145794|212.6039370466|213.2692976751
2023-09-29 21:00:00|MTVS|1696021200|213.2705829332|214.6755313608|213.2503691557|214.6755313608
2023-09-29 22:00:00|MTVS|1696024800|214.676806996|216.6692336236|214.676806996|216.6692207221
2023-09-29 23:00:00|MTVS|1696028400|216.6688817472|216.8905872548|216.3933047282|216.3990012169
2023-09-30 00:00:00|MTVS|1696032000|216.3992443762|216.4149141406|215.6418050201|215.6418629655
2023-09-30 01:00:00|MTVS|1696035600|215.6419153556|215.9983803191|215.5347477051|215.9946837809
2023-09-30 02:00:00|MTVS|1696039200|215.994683796|216.146599126|215.5180599342|215.5180599342
2023-09-30 03:00:00|MTVS|1696042800|215.5180599342|215.5180599342|215.0002463185|215.2213583659
2023-09-30 04:00:00|MTVS|1696046400|215.2213583323|215.3001278619|214.5497005593|214.5497005593
2023-09-30 05:00:00|MTVS|1696050000|214.5497005593|214.6679950352|214.2796114619|214.6653996366
2023-09-30 06:00:00|MTVS|1696053600|214.6653784533|214.7058475918|214.3941759328|214.3947885952
2023-09-30 07:00:00|MTVS|1696057200|214.4092065453|214.4097422679|213.9326442372|213.9326442372
2023-09-30 08:00:00|MTVS|1696060800|213.918942716|213.9570738528|213.1697034887|213.1697034887
2023-09-30 09:00:00|MTVS|1696064400|213.1686621604|213.1766558386|212.8955763903|213.1766558386
2023-09-30 10:00:00|MTVS|1696068000|213.1776266856|213.8053113528|213.1776266856|213.8053113528
2023-09-30 11:00:00|MTVS|1696071600|213.8052836172|213.8933606554|213.571661847|213.571661847
2023-09-30 12:00:00|MTVS|1696075200|213.5716614098|213.5716614098|212.8708950768|212.8708950768
2023-09-30 13:00:00|MTVS|1696078800|212.8708950768|213.2661648355|212.6881740359|213.2661648355
2023-09-30 14:00:00|MTVS|1696082400|213.2655404734|213.8106706452|213.2655403035|213.8106706452
2023-09-30 15:00:00|MTVS|1696086000|213.8650163115|214.7414295208|213.8650163115|214.740750309
2023-09-30 16:00:00|MTVS|1696089600|214.7503733197|215.334791746|214.7503162101|215.2022176329
2023-09-30 17:00:00|MTVS|1696093200|215.202218796|215.5016609133|215.2000940747|215.5016609133
2023-09-30 18:00:00|MTVS|1696096800|215.5016643191|215.5016643191|215.2029585802|215.2194122358
2023-09-30 19:00:00|MTVS|1696100400|215.2193553079|215.337885073|215.0301747756|215.0328899677
2023-09-30 20:00:00|MTVS|1696104000|215.0328900808|215.7266174568|215.0234071496|215.6865802816
2023-09-30 21:00:00|MTVS|1696107600|215.6865487412|215.7060203039|215.2774687264|215.286518134
2023-09-30 22:00:00|MTVS|1696111200|215.2865185871|215.5382112199|215.2802541017|215.2969156817
2023-09-30 23:00:00|MTVS|1696114800|215.2969151321|215.2969151321|214.5050875558|214.625347845
2023-10-01 00:00:00|MTVS|1696118400|214.6253487572|214.7320141059|214.5344690648|214.5344695117
2023-10-01 01:00:00|MTVS|1696122000|214.5344687341|214.8020699356|214.5133614539|214.8020699356
2023-10-01 02:00:00|MTVS|1696125600|214.8020708964|215.9456647745|214.8020708964|215.9456647745
2023-10-01 03:00:00|MTVS|1696129200|215.9456647745|216.630055227|215.9456647342|216.4297904491
2023-10-01 04:00:00|MTVS|1696132800|216.4297906158|216.4396601912|215.808416567|215.8235385903
2023-10-01 05:00:00|MTVS|1696136400|215.8235239334|215.8235239334|215.7061487659|215.7581514227
2023-10-01 06:00:00|MTVS|1696140000|215.7582434083|216.3218348409|215.7492407184|216.2045852409
2023-10-01 07:00:00|MTVS|1696143600|216.2045865159|216.789388281|216.1877443203|216.789388281
2023-10-01 08:00:00|MTVS|1696147200|216.7893895929|216.8821344125|216.635118242|216.635118242
2023-10-01 09:00:00|MTVS|1696150800|216.6347833982|216.6455271899|216.1125326257|216.1676529606
2023-10-01 10:00:00|MTVS|1696154400|216.1669923206|217.5590255056|216.1669923206|217.5590255056
2023-10-01 11:00:00|MTVS|1696158000|217.5590263996|219.1595869111|217.5590263996|219.1595869111
2023-10-01 12:00:00|MTVS|1696161600|219.1595869175|219.365466161|219.0610297265|219.3052051769
2023-10-01 13:00:00|MTVS|1696165200|219.305204779|219.305204779|218.8200702113|218.8245216519
2023-10-01 14:00:00|MTVS|1696168800|218.8245214332|218.9187316503|218.7149966957|218.7203946447
2023-10-01 15:00:00|MTVS|1696172400|218.7197026189|219.5524149604|218.7175108106|218.733505079
2023-10-01 16:00:00|MTVS|1696176000|218.7287954993|218.7288384675|218.2045449624|218.6504091782
2023-10-01 17:00:00|MTVS|1696179600|218.6504091782|218.9983280659|218.6504091782|218.7889190802
2023-10-01 18:00:00|MTVS|1696183200|218.7882835101|218.9445024691|218.3204211063|218.3346861007
2023-10-01 19:00:00|MTVS|1696186800|218.3329079607|218.3329079607|217.2908457077|217.6265658743
2023-10-01 20:00:00|MTVS|1696190400|217.6269007994|217.8133839326|217.6269007994|217.7411933258
2023-10-01 21:00:00|MTVS|1696194000|217.741092416|218.2228139319|217.5564627767|218.2228139319
2023-10-01 22:00:00|MTVS|1696197600|218.2228934969|219.1876107628|218.2228934969|219.1867639314
2023-10-01 23:00:00|MTVS|1696201200|219.1885017797|223.4715594533|219.1879967547|223.4715594533
2023-10-02 00:00:00|MTVS|1696204800|223.4724407501|223.9808955951|223.447821508|223.4478215155
2023-10-02 01:00:00|MTVS|1696208400|223.4356603613|223.5475967826|223.1074961502|223.1624085641
2023-10-02 02:00:00|MTVS|1696212000|223.1624085641|223.1624085641|222.9982204977|223.0446372211
2023-10-02 03:00:00|MTVS|1696215600|223.0446372211|223.4449206407|222.5932678433|223.4336038071
2023-10-02 04:00:00|MTVS|1696219200|223.4334043322|223.5199694157|223.3195138716|223.3415607856
2023-10-02 05:00:00|MTVS|1696222800|223.3415605091|223.3415605091|221.6887092727|221.6887092727
2023-10-02 06:00:00|MTVS|1696226400|221.6676108502|221.6676108502|220.6416514655|220.6639518669
2023-10-02 07:00:00|MTVS|1696230000|220.6983071097|221.3827677326|220.5451963696|221.3827677326
2023-10-02 08:00:00|MTVS|1696233600|221.3827685747|221.8021594212|221.3827685747|221.8021594212
2023-10-02 09:00:00|MTVS|1696237200|221.802382112|222.3806048183|221.5984102803|222.3806048183
2023-10-02 10:00:00|MTVS|1696240800|222.3799097066|222.4433737737|221.9792045726|221.981558125
2023-10-02 11:00:00|MTVS|1696244400|221.981952639|222.1376310246|221.8181842518|222.0952134158
2023-10-02 12:00:00|MTVS|1696248000|222.0960866082|222.0961792147|220.9660843572|220.9660843572
2023-10-02 13:00:00|MTVS|1696251600|220.9660843628|220.9673769409|220.523113201|220.6316042489
2023-10-02 14:00:00|MTVS|1696255200|220.6317785061|220.865417194|220.2029852613|220.2029852613
2023-10-02 15:00:00|MTVS|1696258800|220.2015053565|220.2015053565|218.5327134984|218.5327362564
2023-10-02 16:00:00|MTVS|1696262400|218.4806755495|218.9508840725|216.2940254113|216.2940254113
2023-10-02 17:00:00|MTVS|1696266000|216.2940254113|216.2940254113|215.4701223095|215.9593257027
2023-10-02 18:00:00|MTVS|1696269600|215.9609054681|216.8084418523|215.9608182673|216.8084418523
2023-10-02 19:00:00|MTVS|1696273200|216.8084419474|217.5393093909|212.6271955591|212.6278047925
2023-10-02 20:00:00|MTVS|1696276800|212.6278061986|212.6278061986|211.1567718812|211.9467993205
2023-10-02 21:00:00|MTVS|1696280400|212.0815778766|213.5429727338|212.0815778766|213.5097341391
2023-10-02 22:00:00|MTVS|1696284000|213.4653328789|213.4653328789|211.6426615116|211.6426615116
2023-10-02 23:00:00|MTVS|1696287600|211.6393032296|211.7973458931|211.2951131017|211.7952195783
2023-10-03 00:00:00|MTVS|1696291200|211.7952465873|212.6950335401|211.7952465873|212.693085579
2023-10-03 01:00:00|MTVS|1696294800|212.6931531481|212.9971141875|212.6931492475|212.8524012131
2023-10-03 02:00:00|MTVS|1696298400|212.8524012662|213.8091076099|212.8202367541|213.8091076099
2023-10-03 03:00:00|MTVS|1696302000|213.8091076099|214.4985718377|213.8091076099|214.4983486659
2023-10-03 04:00:00|MTVS|1696305600|214.498348742|214.498348742|214.0170968333|214.0170968333
2023-10-03 05:00:00|MTVS|1696309200|214.0170956224|214.0170956224|213.2739255668|213.4090315012
2023-10-03 06:00:00|MTVS|1696312800|213.4090246521|213.9119557601|213.4005502462|213.8648259121
2023-10-03 07:00:00|MTVS|1696316400|213.8648253031|214.2116520917|213.6887082357|214.2116520917
2023-10-03 08:00:00|MTVS|1696320000|214.2116521197|214.7873437828|214.2116521197|214.4354345763
2023-10-03 09:00:00|MTVS|1696323600|214.43543445|214.8814846403|214.1521715786|214.8214078554
2023-10-03 10:00:00|MTVS|1696327200|214.8257876576|215.5243427131|214.8105146907|215.5153584369
2023-10-03 11:00:00|MTVS|1696330800|215.5152273315|215.5285733105|214.7396686738|214.9491519418
2023-10-03 12:00:00|MTVS|1696334400|214.9491522101|214.980099607|214.276798774|214.276798774
2023-10-03 13:00:00|MTVS|1696338000|214.2785940333|214.2785940333|213.1059155859|213.1059155859
2023-10-03 14:00:00|MTVS|1696341600|213.1059155313|213.6026201934|212.9711646946|213.6023621272
2023-10-03 15:00:00|MTVS|1696345200|213.6023621272|213.8333583237|212.7435999531|212.7435999531
2023-10-03 16:00:00|MTVS|1696348800|212.743286925|212.743286925|211.8207824601|211.8269468125
2023-10-03 17:00:00|MTVS|1696352400|211.8270191195|212.9190484084|211.7891366694|212.9190484084
2023-10-03 18:00:00|MTVS|1696356000|212.9193457616|213.2243757163|212.9193457616|213.0354078793
2023-10-03 19:00:00|MTVS|1696359600|213.0354075033|213.0354075033|211.7485108777|211.7485108777
2023-10-03 20:00:00|MTVS|1696363200|211.7483004437|211.8064391696|211.5993949715|211.7556426507
2023-10-03 21:00:00|MTVS|1696366800|211.7529017619|211.8286077777|211.1851612728|211.5102420051
2023-10-03 22:00:00|MTVS|1696370400|211.5102424077|211.968171566|210.6292726124|210.6292726124
2023-10-03 23:00:00|MTVS|1696374000|210.6250627972|210.6254445273|210.2672042922|210.6233081808
2023-10-04 00:00:00|MTVS|1696377600|210.6121623654|210.6724526979|210.1061567965|210.1061567965
2023-10-04 01:00:00|MTVS|1696381200|210.1045780231|210.1045780231|205.803760262|205.803760262
2023-10-04 02:00:00|MTVS|1696384800|205.8035140703|205.8035140703|203.0590169527|204.7333221708
2023-10-04 03:00:00|MTVS|1696388400|204.7352773938|206.4304605984|204.7352773938|206.4304605907
2023-10-04 04:00:00|MTVS|1696392000|206.4326117317|206.8515292724|206.4326117317|206.6199453096
2023-10-04 05:00:00|MTVS|1696395600|206.6199453341|206.6199474878|206.0262287539|206.0262287539
2023-10-04 06:00:00|MTVS|1696399200|206.0262246321|206.3157026917|205.9207959084|206.3157026917
2023-10-04 07:00:00|MTVS|1696402800|206.3157026917|207.0049558908|206.3157026917|207.0049558908
2023-10-04 08:00:00|MTVS|1696406400|207.0048717589|207.963878253|206.9286585085|207.9423141398
2023-10-04 09:00:00|MTVS|1696410000|207.9423157847|209.2888870818|207.9168995138|209.2888870818
2023-10-04 10:00:00|MTVS|1696413600|209.2892614996|209.5363853273|209.1747106991|209.1783149732
2023-10-04 11:00:00|MTVS|1696417200|209.1785782766|209.1874546672|209.0515296333|209.1239575658
2023-10-04 12:00:00|MTVS|1696420800|209.1239563837|209.1253539691|208.5252256563|208.5252256563
2023-10-04 13:00:00|MTVS|1696424400|208.5252256563|208.674627105|208.2421889606|208.6616070974
2023-10-04 14:00:00|MTVS|1696428000|208.6616070974|208.6653372564|207.5267864307|207.5679534013
2023-10-04 15:00:00|MTVS|1696431600|207.5660537359|207.5661944586|206.7366174524|206.7366174524
2023-10-04 16:00:00|MTVS|1696435200|206.73953639|206.8678537357|206.4915443558|206.8487642001
2023-10-04 17:00:00|MTVS|1696438800|206.8487642001|206.9560486547|206.3969030223|206.9560486547
2023-10-04 18:00:00|MTVS|1696442400|206.956050242|207.4806915658|206.956050242|207.2324660938
2023-10-04 19:00:00|MTVS|1696446000|207.2324659782|207.2325551164|207.0361768322|207.0365326172
2023-10-04 20:00:00|MTVS|1696449600|207.0365326172|207.6059741365|207.0365326172|207.5029215658
2023-10-04 21:00:00|MTVS|1696453200|207.5030074062|207.6499042747|207.0706835741|207.6499042747
2023-10-04 22:00:00|MTVS|1696456800|207.6499069722|208.5363997723|207.6497989933|208.5353146565
2023-10-04 23:00:00|MTVS|1696460400|208.5343394168|208.8555151337|208.5340699402|208.8555151337
2023-10-05 00:00:00|MTVS|1696464000|208.8547644251|209.5191154808|208.8547644251|209.3758448902
2023-10-05 01:00:00|MTVS|1696467600|209.3758449493|209.3758449493|208.5414153748|209.0816094399
2023-10-05 02:00:00|MTVS|1696471200|209.0837961738|209.1237924401|208.201089871|208.201089871
2023-10-05 03:00:00|MTVS|1696474800|208.2009575082|208.2009575082|207.1218909158|207.1254056045
2023-10-05 04:00:00|MTVS|1696478400|207.1254036986|207.6689729014|207.0401284287|207.5689820417
2023-10-05 05:00:00|MTVS|1696482000|207.568977758|207.7277259078|207.5424631849|207.7277259078
2023-10-05 06:00:00|MTVS|1696485600|207.7280515865|208.4170873838|207.7280509952|208.4050935965
2023-10-05 07:00:00|MTVS|1696489200|208.4051625654|208.4051625654|207.5668568796|207.5668568796
2023-10-05 08:00:00|MTVS|1696492800|207.5668540522|207.5714810645|206.7855659581|206.7856842518
2023-10-05 09:00:00|MTVS|1696496400|206.7856834387|206.7856834387|206.4007226568|206.4089045406
2023-10-05 10:00:00|MTVS|1696500000|206.4089026457|207.1254703055|206.3066988512|207.1158174056
2023-10-05 11:00:00|MTVS|1696503600|207.1158183983|207.2906851835|207.1158183983|207.2901297593
2023-10-05 12:00:00|MTVS|1696507200|207.2901321454|207.5755962444|207.2901311193|207.4176696369
2023-10-05 13:00:00|MTVS|1696510800|207.4176696369|207.4176696369|206.6052690359|206.6052691647
2023-10-05 14:00:00|MTVS|1696514400|206.605268437|207.2652866519|206.5456030163|207.2494782437
2023-10-05 15:00:00|MTVS|1696518000|207.2494784463|207.3660662482|207.0024993246|207.0321721307
2023-10-05 16:00:00|MTVS|1696521600|207.0321695078|207.0321695078|204.550813772|204.550813772
2023-10-05 17:00:00|MTVS|1696525200|204.5508133681|204.5508133681|203.9345920838|203.9656148884
2023-10-05 18:00:00|MTVS|1696528800|203.9656140607|203.9848419085|203.488689463|203.7906461514
2023-10-05 19:00:00|MTVS|1696532400|203.7906461514|203.8719904758|203.0471350603|203.0471350603
2023-10-05 20:00:00|MTVS|1696536000|203.0471349349|203.3475338318|202.8999164739|202.9498307645
2023-10-05 21:00:00|MTVS|1696539600|202.9498307015|203.1525114224|202.9125162571|203.1525114224
2023-10-05 22:00:00|MTVS|1696543200|203.1525115488|203.4539406144|203.1524188215|203.4429521392
2023-10-05 23:00:00|MTVS|1696546800|203.4429519035|203.4819957332|203.2085743447|203.4773611412
2023-10-06 00:00:00|MTVS|1696550400|203.4773607832|203.7755636456|203.256503792|203.256503792
2023-10-06 01:00:00|MTVS|1696554000|203.2474225549|203.2474225549|202.9284562091|203.1448008265
2023-10-06 02:00:00|MTVS|1696557600|203.1501409656|203.7633205498|203.0937425152|203.7633205498
2023-10-06 03:00:00|MTVS|1696561200|203.7633298276|204.6944691098|203.7633296713|204.693602291
2023-10-06 04:00:00|MTVS|1696564800|204.6936520485|204.938853558|204.6846129209|204.9011411375
2023-10-06 05:00:00|MTVS|1696568400|204.9009129312|205.0065070367|204.4667870239|204.4667870239
2023-10-06 06:00:00|MTVS|1696572000|204.4667869999|204.5452991369|204.267370576|204.5452991369
2023-10-06 07:00:00|MTVS|1696575600|204.5456983691|205.3078985395|204.5456983691|205.3078985395
2023-10-06 08:00:00|MTVS|1696579200|205.3076908111|206.0008913319|205.2297812503|205.8983157697
2023-10-06 09:00:00|MTVS|1696582800|205.8983158962|206.0822456112|205.6567812609|205.7824562501
2023-10-06 10:00:00|MTVS|1696586400|205.7837837409|205.7975409025|205.3844232068|205.6043840753
2023-10-06 11:00:00|MTVS|1696590000|205.633769403|205.7080794221|205.412611765|205.499184147
2023-10-06 12:00:00|MTVS|1696593600|205.4521167203|205.4521167203|204.9657203224|204.9859944934
2023-10-06 13:00:00|MTVS|1696597200|204.9859944934|205.5489290956|204.4878871218|204.4878871218
2023-10-06 14:00:00|MTVS|1696600800|204.4878870034|205.4055083648|204.2221035445|205.4055083648
2023-10-06 15:00:00|MTVS|1696604400|205.405381088|205.6996987666|205.4052544245|205.6134229896
2023-10-06 16:00:00|MTVS|1696608000|205.5964390339|206.6030876191|205.520553924|206.6030876191
2023-10-06 17:00:00|MTVS|1696611600|206.613320674|206.903281181|206.4204535721|206.4204535721
2023-10-06 18:00:00|MTVS|1696615200|206.4204535061|207.0884552029|206.2581144742|207.0884552029
2023-10-06 19:00:00|MTVS|1696618800|207.0884552029|207.2165358922|206.9229877787|206.9839078983
2023-10-06 20:00:00|MTVS|1696622400|206.9839077898|207.2105098619|206.9500192722|207.0938247995
2023-10-06 21:00:00|MTVS|1696626000|207.0938257009|207.2902747178|207.0718641194|207.1575940687
2023-10-06 22:00:00|MTVS|1696629600|207.1575944668|207.7156810145|207.1309969078|207.7156810145
2023-10-06 23:00:00|MTVS|1696633200|207.7158063287|207.9603323477|207.6035105909|207.6035105909
2023-10-07 00:00:00|MTVS|1696636800|207.6015631792|207.6015631792|206.5663222736|206.5665059847
2023-10-07 01:00:00|MTVS|1696640400|206.5665048622|206.6556970663|206.3593059802|206.6556535953
2023-10-07 02:00:00|MTVS|1696644000|206.6556535953|206.8589797113|206.4077123875|206.4077123875
2023-10-07 03:00:00|MTVS|1696647600|206.407712451|206.5506418671|206.3757047333|206.5321794997
2023-10-07 04:00:00|MTVS|1696651200|206.5294580128|206.601680956|206.2568213394|206.5319695549
2023-10-07 05:00:00|MTVS|1696654800|206.5319683576|206.6583520026|206.431994537|206.4482934595
2023-10-07 06:00:00|MTVS|1696658400|206.5009017965|206.8357531846|206.5009017965|206.8357527461
2023-10-07 07:00:00|MTVS|1696662000|206.8934852964|207.3134874851|206.42063691|206.42063691
2023-10-07 08:00:00|MTVS|1696665600|206.4206331891|206.5297637442|206.1880109966|206.2469342614
2023-10-07 09:00:00|MTVS|1696669200|206.2405646288|206.2405646288|205.9926953802|206.2267880568
2023-10-07 10:00:00|MTVS|1696672800|206.2274303639|206.5383744834|206.2274303639|206.4621669189
2023-10-07 11:00:00|MTVS|1696676400|206.4621673327|206.4621673327|206.0712666081|206.2065199711
2023-10-07 12:00:00|MTVS|1696680000|206.2065249391|206.5288312755|206.2065249391|206.4118456733
2023-10-07 13:00:00|MTVS|1696683600|206.4118456733|206.416324656|206.2652946388|206.416324656
2023-10-07 14:00:00|MTVS|1696687200|206.4163246764|206.6776826531|206.3230203104|206.6776826531
2023-10-07 15:00:00|MTVS|1696690800|206.6968043549|207.2045728878|206.6968043549|207.2045728878
2023-10-07 16:00:00|MTVS|1696694400|207.1933644495|207.6509607815|207.1931945139|207.2910262256
2023-10-07 17:00:00|MTVS|1696698000|207.2910251403|207.2910251403|206.8857658485|206.8858650013
2023-10-07 18:00:00|MTVS|1696701600|206.8858638619|206.8858691387|206.1727545798|206.1727545798
2023-10-07 19:00:00|MTVS|1696705200|206.172753906|206.3875116619|206.1247253666|206.3767310978
2023-10-07 20:00:00|MTVS|1696708800|206.3767310955|206.376731782|205.7089604477|205.7234068967
2023-10-07 21:00:00|MTVS|1696712400|205.7234066174|205.7234066174|205.5896548771|205.7226287019
2023-10-07 22:00:00|MTVS|1696716000|205.7230219922|206.4663693625|205.7230219922|206.4657766677
2023-10-07 23:00:00|MTVS|1696719600|206.4663689841|207.0284562303|206.4644645115|206.9308874314
2023-10-08 00:00:00|MTVS|1696723200|206.9308874314|206.9486306714|206.6932760191|206.7434384285
2023-10-08 01:00:00|MTVS|1696726800|206.7434378397|206.8070068719|206.6098189904|206.8070068719
2023-10-08 02:00:00|MTVS|1696730400|206.8070080099|206.8984845431|206.4257225919|206.4282581677
2023-10-08 03:00:00|MTVS|1696734000|206.4282577955|207.0836797888|206.3997892597|207.0077508551
2023-10-08 04:00:00|MTVS|1696737600|207.0077508048|207.0390043693|206.4855044374|206.4922429723
2023-10-08 05:00:00|MTVS|1696741200|206.4922522079|206.5032796752|205.6150104909|205.6150104909
2023-10-08 06:00:00|MTVS|1696744800|205.6146899836|205.6146899836|204.5054158091|204.5084895715
2023-10-08 07:00:00|MTVS|1696748400|204.5084895715|204.9597205686|204.4975556465|204.7947687836
2023-10-08 08:00:00|MTVS|1696752000|204.7947666968|205.2896268302|204.6437987228|205.2763693431
2023-10-08 09:00:00|MTVS|1696755600|205.2376947697|205.630689055|205.2230757976|205.5034036795
2023-10-08 10:00:00|MTVS|1696759200|205.5077262426|205.6154957599|205.0787865443|205.0787865443
2023-10-08 11:00:00|MTVS|1696762800|205.0787850428|205.0787850428|203.7512826342|203.7512826342
2023-10-08 12:00:00|MTVS|1696766400|203.7512071171|203.7512071171|203.4572959041|203.7502310717
2023-10-08 13:00:00|MTVS|1696770000|203.7494226163|203.9773090686|203.666705173|203.9464418465
2023-10-08 14:00:00|MTVS|1696773600|203.9464420942|204.191395612|203.6476974571|204.1913209395
2023-10-08 15:00:00|MTVS|1696777200|204.1913213719|204.7222216455|204.1913213719|204.6071141771
2023-10-08 16:00:00|MTVS|1696780800|204.6071150696|205.1017160255|204.6071150696|205.0091834686
2023-10-08 17:00:00|MTVS|1696784400|205.0091834686|205.2298503782|204.9885272363|205.2094154528
2023-10-08 18:00:00|MTVS|1696788000|205.2094645719|205.2223266393|205.0239162855|205.0498560253
2023-10-08 19:00:00|MTVS|1696791600|205.0498560253|205.0498560253|204.3236908054|204.3318014357
2023-10-08 20:00:00|MTVS|1696795200|204.3318010199|204.8597690363|204.2921957642|204.8597690363
2023-10-08 21:00:00|MTVS|1696798800|204.8597707581|205.0954673783|204.8597707581|205.0334720929
2023-10-08 22:00:00|MTVS|1696802400|205.0334722751|205.3148506309|205.0334722751|205.2785107587
2023-10-08 23:00:00|MTVS|1696806000|205.2785107587|205.2785107587|204.4051631246|204.4052332119
2023-10-09 00:00:00|MTVS|1696809600|204.4027237429|204.8651695284|204.3915566024|204.7702539877
2023-10-09 01:00:00|MTVS|1696813200|204.770629939|205.0926808559|204.4160958235|204.4181650244
2023-10-09 02:00:00|MTVS|1696816800|204.4168858045|204.70046797|204.2359082257|204.674665474
2023-10-09 03:00:00|MTVS|1696820400|204.6746655345|205.2171670898|204.6746655345|205.14120587
2023-10-09 04:00:00|MTVS|1696824000|205.1412055205|205.5873829966|205.124401916|205.5873829966
2023-10-09 05:00:00|MTVS|1696827600|205.5873828742|205.6547752837|205.4891210824|205.5143465033
2023-10-09 06:00:00|MTVS|1696831200|205.5143477559|205.6495329355|204.9254073483|204.9254073483
2023-10-09 07:00:00|MTVS|1696834800|204.9254065969|204.9254065969|204.4584259742|204.7645472662
2023-10-09 08:00:00|MTVS|1696838400|204.7645489585|204.8281380075|203.5659440919|203.5659440919
2023-10-09 09:00:00|MTVS|1696842000|203.5659423911|203.5659423911|201.7728084311|201.7728084311
2023-10-09 10:00:00|MTVS|1696845600|201.7721038181|201.7721038181|196.1923280242|196.1923280242
2023-10-09 11:00:00|MTVS|1696849200|196.1898457289|196.1898457289|194.6167783036|195.9931768593
2023-10-09 12:00:00|MTVS|1696852800|195.993258685|196.0399809347|195.1025688475|195.1025688475
2023-10-09 13:00:00|MTVS|1696856400|195.1025687825|195.1062455579|194.718333269|194.8491204928
2023-10-09 14:00:00|MTVS|1696860000|194.8491204928|195.6005360249|194.8450902956|195.6005360249
2023-10-09 15:00:00|MTVS|1696863600|195.6003751695|196.0533985243|195.5488627135|196.0343353237
2023-10-09 16:00:00|MTVS|1696867200|196.0248106353|196.0248106353|194.7104116632|194.7104116632
2023-10-09 17:00:00|MTVS|1696870800|194.7056362548|194.7056362548|192.5722677616|192.5867300069
2023-10-09 18:00:00|MTVS|1696874400|192.5870368974|192.6769871104|191.8664031489|192.6767689158
2023-10-09 19:00:00|MTVS|1696878000|192.6855547579|194.3570477951|192.6854295932|194.351396607
2023-10-09 20:00:00|MTVS|1696881600|194.3525135961|194.4720441155|194.2180237378|194.2198485187
2023-10-09 21:00:00|MTVS|1696885200|194.2198485187|194.2783225124|193.8138858657|193.8138858657
2023-10-09 22:00:00|MTVS|1696888800|193.8138853301|193.8138853301|193.2904945886|193.3495422612
2023-10-09 23:00:00|MTVS|1696892400|193.3532068801|194.0394525783|193.3532068801|193.8409439227
2023-10-10 00:00:00|MTVS|1696896000|193.8392850295|194.0763366684|193.7478425849|194.0763366684
2023-10-10 01:00:00|MTVS|1696899600|194.0935980256|194.2343582158|194.0408882792|194.0408926591
2023-10-10 02:00:00|MTVS|1696903200|194.040330174|194.040330174|193.4218584477|193.5404582408
2023-10-10 03:00:00|MTVS|1696906800|193.5386105355|193.7213682782|193.4354725671|193.7213682782
2023-10-10 04:00:00|MTVS|1696910400|193.7213450206|194.3930551924|193.7213450206|194.2783426706
2023-10-10 05:00:00|MTVS|1696914000|194.2783426706|194.2783426706|193.6468919128|193.6468919128
2023-10-10 06:00:00|MTVS|1696917600|193.6468911006|193.6468911006|193.3460959564|193.5967440531
2023-10-10 07:00:00|MTVS|1696921200|193.5967453034|194.3660663434|193.5967453034|194.3660663434
2023-10-10 08:00:00|MTVS|1696924800|194.3696067859|194.9232553934|194.3696067859|194.9232549548
2023-10-10 09:00:00|MTVS|1696928400|194.9266344297|195.0487063966|194.8864085841|195.0464357645
2023-10-10 10:00:00|MTVS|1696932000|195.0460141552|195.0901294419|194.7461226357|194.9411380722
2023-10-10 11:00:00|MTVS|1696935600|194.9411412906|195.0055046364|194.5441891743|194.5441891743
2023-10-10 12:00:00|MTVS|1696939200|194.5440317122|194.5440317122|193.8079694661|193.8301883455
2023-10-10 13:00:00|MTVS|1696942800|193.8301947126|193.8302800358|193.0638924509|193.0638924509
2023-10-10 14:00:00|MTVS|1696946400|193.0638924509|193.0638924509|192.6440950833|192.6981727361
2023-10-10 15:00:00|MTVS|1696950000|192.6981727361|193.6905517334|192.6981727361|193.6012263327
2023-10-10 16:00:00|MTVS|1696953600|193.6012247719|193.6599841758|192.5883304735|192.6228901327
2023-10-10 17:00:00|MTVS|1696957200|192.6230078393|192.6526904376|192.4788328029|192.4789871744
2023-10-10 18:00:00|MTVS|1696960800|192.4817173789|192.5179923938|191.9342566885|191.9342566885
2023-10-10 19:00:00|MTVS|1696964400|191.9342543079|192.2548558284|191.9196902784|192.2548558284
2023-10-10 20:00:00|MTVS|1696968000|192.2552865484|192.5446020465|192.2552865484|192.5428286813
2023-10-10 21:00:00|MTVS|1696971600|192.5428286813|192.5638733943|191.5808530483|191.6543099954
2023-10-10 22:00:00|MTVS|1696975200|191.6543263511|192.4623689309|191.645446621|192.4623689309
2023-10-10 23:00:00|MTVS|1696978800|192.47171791|193.3937527996|192.47171791|193.3937527996
2023-10-11 00:00:00|MTVS|1696982400|193.4006063066|193.5480162327|193.4006063066|193.4182146117
2023-10-11 01:00:00|MTVS|1696986000|193.4181463516|193.4629354543|193.2098070174|193.4629354543
2023-10-11 02:00:00|MTVS|1696989600|193.4629362953|193.8463110621|193.4629362953|193.643690003
2023-10-11 03:00:00|MTVS|1696993200|193.6436867564|193.6436871335|190.9963960047|190.9963960047
2023-10-11 04:00:00|MTVS|1696996800|190.9963901389|191.0469398471|190.0677776434|190.592701061
2023-10-11 05:00:00|MTVS|1697000400|190.5926999465|190.8134386732|190.461637108|190.8134386732
2023-10-11 06:00:00|MTVS|1697004000|190.8189701285|191.0722968439|190.8189701285|190.9322311054
2023-10-11 07:00:00|MTVS|1697007600|190.929750356|190.9687899773|190.8235193709|190.8631103067
2023-10-11 08:00:00|MTVS|1697011200|190.8631127745|191.2447283572|190.8559198782|191.1794614713
2023-10-11 09:00:00|MTVS|1697014800|191.1794614713|191.1794614713|190.6721830776|190.7618930607
2023-10-11 10:00:00|MTVS|1697018400|190.7618939228|192.1970902359|190.7618939228|192.1970902359
2023-10-11 11:00:00|MTVS|1697022000|192.197091495|192.4207993574|192.197091495|192.414367076
2023-10-11 12:00:00|MTVS|1697025600|192.4143671455|192.5865363193|192.3592672982|192.3592672982
2023-10-11 13:00:00|MTVS|1697029200|192.3592669666|192.4119748624|192.2017948704|192.256793633
2023-10-11 14:00:00|MTVS|1697032800|192.2567929911|192.2756973527|191.3777262815|191.4514745732
2023-10-11 15:00:00|MTVS|1697036400|191.4514746497|191.5789457599|191.3821397106|191.382139742
2023-10-11 16:00:00|MTVS|1697040000|191.382139742|191.387181568|189.8445294657|189.8445294657
2023-10-11 17:00:00|MTVS|1697043600|189.8447335465|189.9561450069|189.5556563469|189.8714379954
2023-10-11 18:00:00|MTVS|1697047200|189.8694967973|190.1692119484|189.8027221013|190.1692119484
2023-10-11 19:00:00|MTVS|1697050800|190.1754384186|190.4385462132|190.006159315|190.4385462132
2023-10-11 20:00:00|MTVS|1697054400|190.4390148542|191.1847141011|190.4390148542|191.1847141011
2023-10-11 21:00:00|MTVS|1697058000|191.1847137483|191.3096041422|191.1847137483|191.2226795553
2023-10-11 22:00:00|MTVS|1697061600|191.2226802898|191.5749999131|191.2226802898|191.5589250166
2023-10-11 23:00:00|MTVS|1697065200|191.5589255105|192.0667898938|191.5589255105|192.066788911
2023-10-12 00:00:00|MTVS|1697068800|192.0669163973|192.4801237914|192.0654210769|192.4751875925
2023-10-12 01:00:00|MTVS|1697072400|192.4751875961|192.5642772494|192.3813984273|192.3859778105
2023-10-12 02:00:00|MTVS|1697076000|192.3859365179|192.3859365179|191.3820766716|191.3820766716
2023-10-12 03:00:00|MTVS|1697079600|191.3820777516|192.0010530599|191.1604190547|192.0010530599
2023-10-12 04:00:00|MTVS|1697083200|192.0010530599|192.42354949|192.0010530599|192.040021826
2023-10-12 05:00:00|MTVS|1697086800|192.0399872946|192.6546861926|191.9702887008|192.649582099
2023-10-12 06:00:00|MTVS|1697090400|192.6496132262|192.9204128383|192.5216551321|192.9204128383
2023-10-12 07:00:00|MTVS|1697094000|192.9329606358|193.826616254|192.9329606358|193.7481521401
2023-10-12 08:00:00|MTVS|1697097600|193.7083548653|193.7083548653|193.5394558332|193.5416055863
2023-10-12 09:00:00|MTVS|1697101200|193.541605747|193.7056829053|193.5287751333|193.5900953203
2023-10-12 10:00:00|MTVS|1697104800|193.5887995741|193.7724335436|192.0159891243|192.0159891243
2023-10-12 11:00:00|MTVS|1697108400|192.0159891243|192.0159891243|191.3324339054|191.7399829946
2023-10-12 12:00:00|MTVS|1697112000|191.7399829946|193.0205394461|191.7399829946|193.0205394461
2023-10-12 13:00:00|MTVS|1697115600|193.0205394736|193.957402143|193.0205394736|193.6671801803
2023-10-12 14:00:00|MTVS|1697119200|193.6671801803|193.7048289549|193.1111617981|193.1111617981
2023-10-12 15:00:00|MTVS|1697122800|193.1111603742|193.4023076937|192.8852210869|193.4023076937
2023-10-12 16:00:00|MTVS|1697126400|193.4023078434|194.0035242246|193.4023078434|193.9845878651
2023-10-12 17:00:00|MTVS|1697130000|193.9804178927|193.9804318701|192.8729790453|192.8729790453
2023-10-12 18:00:00|MTVS|1697133600|192.8683160552|192.8985273477|192.5379524984|192.6710274085
2023-10-12 19:00:00|MTVS|1697137200|192.6710274085|193.1021995744|192.6537596699|193.0988606763
2023-10-12 20:00:00|MTVS|1697140800|193.0986429898|193.098904949|192.8898705905|192.9737589291
2023-10-12 21:00:00|MTVS|1697144400|192.9739913017|192.9739913017|192.63691977|192.7363282581
2023-10-12 22:00:00|MTVS|1697148000|192.7363282581|192.8718865567|192.5807039028|192.8446604926
2023-10-12 23:00:00|MTVS|1697151600|192.8446615661|193.44535011|192.8446615661|193.4347824811
2023-10-13 00:00:00|MTVS|1697155200|193.4347824811|193.4350087995|193.2647806867|193.330681614
2023-10-13 01:00:00|MTVS|1697158800|193.330764448|193.7917662485|193.2829134542|193.7917662485
2023-10-13 02:00:00|MTVS|1697162400|193.7917662485|193.9732560771|193.7802990681|193.9370318245
2023-10-13 03:00:00|MTVS|1697166000|193.9370298014|194.0685981648|193.8911099057|193.9078234984
2023-10-13 04:00:00|MTVS|1697169600|193.9078234984|193.9099079492|192.8649334447|192.8649338054
2023-10-13 05:00:00|MTVS|1697173200|192.8649331132|192.9638586277|192.682027851|192.9638586277
2023-10-13 06:00:00|MTVS|1697176800|192.9638585518|193.3566909005|192.9638585017|193.3055540473
2023-10-13 07:00:00|MTVS|1697180400|193.3055540473|193.4350482413|193.2165845869|193.4350482413
2023-10-13 08:00:00|MTVS|1697184000|193.4350482413|194.0825486955|193.4350482413|194.0825486955
2023-10-13 09:00:00|MTVS|1697187600|194.0825502132|194.3604704555|194.0825502132|194.3255121983
2023-10-13 10:00:00|MTVS|1697191200|194.3255121983|194.3255121983|193.8334259431|193.8334259431
2023-10-13 11:00:00|MTVS|1697194800|193.8329737644|193.8330019471|193.5881257336|193.6810267701
2023-10-13 12:00:00|MTVS|1697198400|193.6778102019|194.5483741216|193.676005797|194.5263015622
2023-10-13 13:00:00|MTVS|1697202000|194.526301923|194.9913050883|194.5164027884|194.9913050883
2023-10-13 14:00:00|MTVS|1697205600|194.9913050883|195.132642118|194.7060360657|194.7068966521
2023-10-13 15:00:00|MTVS|1697209200|194.7068966521|194.7396923112|194.1233621647|194.1233621647
2023-10-13 16:00:00|MTVS|1697212800|194.1130057009|194.1130057009|193.5172391696|193.5311566681
2023-10-13 17:00:00|MTVS|1697216400|193.537415802|193.9029455473|193.4087949801|193.9028284696
2023-10-13 18:00:00|MTVS|1697220000|193.9028284696|194.4260702404|193.9028284696|194.3950424131
2023-10-13 19:00:00|MTVS|1697223600|194.3950424131|194.4160103417|193.8794317051|193.9195102878
2023-10-13 20:00:00|MTVS|1697227200|193.918930785|193.918930785|193.5542101535|193.5542101535
2023-10-13 21:00:00|MTVS|1697230800|193.5542101535|194.6973706483|193.5406209313|194.6973706483
2023-10-13 22:00:00|MTVS|1697234400|194.6973706483|196.1744255525|194.6973706483|196.1742576211
2023-10-13 23:00:00|MTVS|1697238000|196.1742577152|196.2434454993|195.2600306355|195.2600306355
2023-10-14 00:00:00|MTVS|1697241600|195.2600301309|195.2600301309|194.496548404|194.5715157185
2023-10-14 01:00:00|MTVS|1697245200|194.571535479|196.9822320586|194.5410008808|196.9802440939
2023-10-14 02:00:00|MTVS|1697248800|196.9802429085|197.3206083618|196.3969358135|196.5712581904
2023-10-14 03:00:00|MTVS|1697252400|196.5712586413|196.7056434706|196.5247091028|196.5435586205
2023-10-14 04:00:00|MTVS|1697256000|196.5435585722|196.5435585722|196.3033594541|196.3742333124
2023-10-14 05:00:00|MTVS|1697259600|196.3742333124|196.5976068263|196.3742333124|196.3881768242
2023-10-14 06:00:00|MTVS|1697263200|196.3881768242|196.3881768242|195.8964891127|195.8964891127
2023-10-14 07:00:00|MTVS|1697266800|195.8964884921|195.9126485117|195.4845987937|195.4903205853
2023-10-14 08:00:00|MTVS|1697270400|195.4903205853|195.4903205853|195.2406913977|195.3567333417
2023-10-14 09:00:00|MTVS|1697274000|195.3567333417|195.4424038491|195.2714010112|195.2791169471
2023-10-14 10:00:00|MTVS|1697277600|195.2791169471|195.5062123122|195.2174219015|195.4283108938
2023-10-14 11:00:00|MTVS|1697281200|195.4283108938|196.3251769908|195.4283108305|196.3251769908
2023-10-14 12:00:00|MTVS|1697284800|196.3251769908|196.3931788678|196.2037097714|196.2050662376
2023-10-14 13:00:00|MTVS|1697288400|196.2050661102|196.2103813755|196.1125275572|196.1833225458
2023-10-14 14:00:00|MTVS|1697292000|196.1836536157|196.371385262|196.1789979231|196.371385262
2023-10-14 15:00:00|MTVS|1697295600|196.3696340095|196.5507074744|196.2752558228|196.2798934014
2023-10-14 16:00:00|MTVS|1697299200|196.2798934014|196.3833488217|196.1940243136|196.3833488217
2023-10-14 17:00:00|MTVS|1697302800|196.3840505899|196.8798844081|196.3840505899|196.8739918892
2023-10-14 18:00:00|MTVS|1697306400|196.8739918892|196.8739918892|196.5252232905|196.6526916708
2023-10-14 19:00:00|MTVS|1697310000|196.6526916708|196.7198549052|196.5706769505|196.5710576235
2023-10-14 20:00:00|MTVS|1697313600|196.5710575035|196.5710575035|196.4223543687|196.4964152352
2023-10-14 21:00:00|MTVS|1697317200|196.4964152352|196.6209567718|196.4964152352|196.5258649969
2023-10-14 22:00:00|MTVS|1697320800|196.5258649969|196.7340562072|196.510852664|196.6861729975
2023-10-14 23:00:00|MTVS|1697324400|196.6861731359|196.6976423818|196.517594625|196.517594625
2023-10-15 00:00:00|MTVS|1697328000|196.517594625|196.878116352|196.5174390366|196.8671565211
2023-10-15 01:00:00|MTVS|1697331600|196.8671574729|196.889296282|196.3504007426|196.3504007426
2023-10-15 02:00:00|MTVS|1697335200|196.3521786303|196.8685822051|195.8451958773|196.8685822051
2023-10-15 03:00:00|MTVS|1697338800|196.8722428742|197.6047983241|196.8722428742|197.5993121418
2023-10-15 04:00:00|MTVS|1697342400|197.6020644122|197.8153426137|197.6016418746|197.7035837118
2023-10-15 05:00:00|MTVS|1697346000|197.7031801231|197.7031801231|197.249381225|197.3579189753
2023-10-15 06:00:00|MTVS|1697349600|197.3579187431|197.7112145898|197.3474047601|197.6533701251
2023-10-15 07:00:00|MTVS|1697353200|197.6533701251|197.7139799866|197.6084326838|197.6168028827
2023-10-15 08:00:00|MTVS|1697356800|197.6168028827|197.9273982599|197.5881872603|197.8984766631
2023-10-15 09:00:00|MTVS|1697360400|197.8984766631|198.2847734322|197.8984766631|198.2847734322
2023-10-15 10:00:00|MTVS|1697364000|198.2847734322|198.617782437|198.2847734322|198.6108663785
2023-10-15 11:00:00|MTVS|1697367600|198.6108656786|198.6284948578|198.4952158692|198.5309045595
2023-10-15 12:00:00|MTVS|1697371200|198.5309045595|198.5309045595|197.9970820055|197.9972924512
2023-10-15 13:00:00|MTVS|1697374800|197.9972924512|197.9974197756|197.7021174918|197.7212206357
2023-10-15 14:00:00|MTVS|1697378400|197.7212206357|197.7212776662|197.2378953142|197.2378954978
2023-10-15 15:00:00|MTVS|1697382000|197.2378954978|197.2835472441|196.8243267478|196.8243267478
2023-10-15 16:00:00|MTVS|1697385600|196.8217594508|196.8455886394|196.5253037163|196.7100537069
2023-10-15 17:00:00|MTVS|1697389200|196.7117660765|197.137004606|196.7075268558|197.1120708409
2023-10-15 18:00:00|MTVS|1697392800|197.1120708409|197.7325889291|197.1116685148|197.7325889291
2023-10-15 19:00:00|MTVS|1697396400|197.7325877513|197.8963999649|197.7325872332|197.8849034207
2023-10-15 20:00:00|MTVS|1697400000|197.8849034207|197.9669332705|197.7729511165|197.7869234579
2023-10-15 21:00:00|MTVS|1697403600|197.7860782248|198.1679720569|197.4592298723|198.1679720569
2023-10-15 22:00:00|MTVS|1697407200|198.1688382105|198.3504369831|198.1688382105|198.1890669558
2023-10-15 23:00:00|MTVS|1697410800|198.1880042784|198.1880042784|197.9201266029|197.9201266029
2023-10-16 00:00:00|MTVS|1697414400|197.9200973635|197.9200973635|197.0963245173|197.1040391397
2023-10-16 01:00:00|MTVS|1697418000|197.1040341584|197.5213179802|197.1025295277|197.5179502529
2023-10-16 02:00:00|MTVS|1697421600|197.5179502529|198.3068585176|197.5179502529|198.3068585176
2023-10-16 03:00:00|MTVS|1697425200|198.3068585176|198.5573523602|198.3031077224|198.4607771788
2023-10-16 04:00:00|MTVS|1697428800|198.4607771788|198.4724831582|197.994641541|198.0678033443
2023-10-16 05:00:00|MTVS|1697432400|198.0678033443|198.1654400497|197.9299599305|198.0084562668
2023-10-16 06:00:00|MTVS|1697436000|198.0084559677|199.9309846754|197.816446183|199.9309846754
2023-10-16 07:00:00|MTVS|1697439600|199.9309846754|200.7614584574|199.9309846754|200.4806576944
2023-10-16 08:00:00|MTVS|1697443200|200.4806575447|200.4879303557|199.9268941089|199.9268941089
2023-10-16 09:00:00|MTVS|1697446800|199.9268934092|199.9268934092|199.4257793761|199.49360986
2023-10-16 10:00:00|MTVS|1697450400|199.49360986|199.5057906113|198.9761783007|199.1396783422
2023-10-16 11:00:00|MTVS|1697454000|199.1396783422|199.9039013938|199.1348995788|199.8886336794
2023-10-16 12:00:00|MTVS|1697457600|199.8886336794|199.9693189439|199.4218463191|199.4218463761
2023-10-16 13:00:00|MTVS|1697461200|199.4218463761|199.8459392752|199.3807721165|199.8459392752
2023-10-16 14:00:00|MTVS|1697464800|199.8459392752|203.2803158222|199.8459392752|202.4097536644
2023-10-16 15:00:00|MTVS|1697468400|202.4101199557|202.4184775125|199.3159264513|199.6777768651
2023-10-16 16:00:00|MTVS|1697472000|199.6777768651|199.8447095857|198.9897893164|198.9897893164
2023-10-16 17:00:00|MTVS|1697475600|198.9897883119|198.9897883119|197.4240587549|197.4831691501
2023-10-16 18:00:00|MTVS|1697479200|197.4831691558|198.1688615934|197.4831691558|197.9365156378
2023-10-16 19:00:00|MTVS|1697482800|197.9365156378|198.5545627502|197.8912810637|198.5545627502
2023-10-16 20:00:00|MTVS|1697486400|198.5545627502|199.3227633054|198.5545627502|199.3179015391
2023-10-16 21:00:00|MTVS|1697490000|199.3149785046|199.3149785046|198.8489927276|198.8561136517
2023-10-16 22:00:00|MTVS|1697493600|198.8595724117|198.8596424126|198.3965974409|198.7830566121
2023-10-16 23:00:00|MTVS|1697497200|198.7833596816|199.710653518|198.7833596816|199.710653518
2023-10-17 00:00:00|MTVS|1697500800|199.7109868977|199.982860792|199.7109868977|199.9049885369
2023-10-17 01:00:00|MTVS|1697504400|199.9049885369|199.9377898711|199.1856364659|199.2464262162
2023-10-17 02:00:00|MTVS|1697508000|199.2464227754|199.2547792492|199.0001040745|199.0329355736
2023-10-17 03:00:00|MTVS|1697511600|199.0329357445|199.0359748086|198.6520325039|198.7883713426
2023-10-17 04:00:00|MTVS|1697515200|198.788590239|199.2200422914|198.788590239|198.9566396797
2023-10-17 05:00:00|MTVS|1697518800|198.956605116|199.3231788344|198.8584360841|199.3231788344
2023-10-17 06:00:00|MTVS|1697522400|199.3231796395|199.6863684769|199.3231796395|199.6639879625
2023-10-17 07:00:00|MTVS|1697526000|199.6639895096|199.6689017148|198.6701978183|198.7139645389
2023-10-17 08:00:00|MTVS|1697529600|198.7139645389|198.7139818058|198.126271666|198.2825358657
2023-10-17 09:00:00|MTVS|1697533200|198.2825358657|199.1585815341|198.2825358657|199.1514218007
2023-10-17 10:00:00|MTVS|1697536800|199.1516524894|199.6389262358|199.1516524894|199.6389254018
2023-10-17 11:00:00|MTVS|1697540400|199.6389856914|199.9947178147|199.6213947337|199.6837906449
2023-10-17 12:00:00|MTVS|1697544000|199.682964264|199.7738154799|199.3704430938|199.3704430938
2023-10-17 13:00:00|MTVS|1697547600|199.368426815|199.3805420534|198.1834126629|198.1834126629
2023-10-17 14:00:00|MTVS|1697551200|198.1834122183|198.1834122183|195.1076833935|195.1088365263
2023-10-17 15:00:00|MTVS|1697554800|195.1088365263|195.9899383769|194.9686279995|195.9899383769
2023-10-17 16:00:00|MTVS|1697558400|195.989939228|197.1995122461|195.8537058388|197.199478285
2023-10-17 17:00:00|MTVS|1697562000|197.1994714072|197.6777422632|197.1994714072|197.2345306416
2023-10-17 18:00:00|MTVS|1697565600|197.2345058842|197.2554560997|196.3347751522|196.3485036969
2023-10-17 19:00:00|MTVS|1697569200|196.3485036969|196.4990168236|196.0547486477|196.1422717739
2023-10-17 20:00:00|MTVS|1697572800|196.1422717739|196.1848819676|195.431174188|195.6958365693
2023-10-17 21:00:00|MTVS|1697576400|195.6958365693|196.0140432841|195.5106693772|195.5106693772
2023-10-17 22:00:00|MTVS|1697580000|195.5106693772|195.5815654679|195.3048134691|195.5815654679
2023-10-17 23:00:00|MTVS|1697583600|195.5815654679|195.596524565|195.4241776149|195.425179444
2023-10-18 00:00:00|MTVS|1697587200|195.4257170224|196.0537636464|195.4121625915|195.6916112512
2023-10-18 01:00:00|MTVS|1697590800|195.6916112512|195.7350326544|194.7912406268|194.7912406268
2023-10-18 02:00:00|MTVS|1697594400|194.7912406268|194.7912406268|194.4500590455|194.6121275518
2023-10-18 03:00:00|MTVS|1697598000|194.6121275518|194.6121275518|193.7719213479|193.8406757341
2023-10-18 04:00:00|MTVS|1697601600|193.845040232|194.6080860752|193.8016988707|194.6080860752
2023-10-18 05:00:00|MTVS|1697605200|194.6442292503|196.1039016772|194.6438105269|196.1039016772
2023-10-18 06:00:00|MTVS|1697608800|196.1039030939|196.8253706381|196.1039030939|196.6997309574
2023-10-18 07:00:00|MTVS|1697612400|196.6997302994|196.6997302994|196.3985964345|196.5342504424
2023-10-18 08:00:00|MTVS|1697616000|196.5342504424|196.5895145495|196.4338747983|196.4338747983
2023-10-18 09:00:00|MTVS|1697619600|196.4338736721|196.5019551494|196.0322464868|196.1709458397
2023-10-18 10:00:00|MTVS|1697623200|196.1700002934|196.7270438783|196.1694652961|196.6779135926
2023-10-18 11:00:00|MTVS|1697626800|196.6799383666|196.7439175639|196.3322059018|196.4009896376
2023-10-18 12:00:00|MTVS|1697630400|196.4078605662|196.5315920086|196.1607285902|196.1607285902
2023-10-18 13:00:00|MTVS|1697634000|196.1607285902|196.1634086829|195.4413031773|195.444607667
2023-10-18 14:00:00|MTVS|1697637600|195.4446074331|195.4446074331|194.9183910264|194.9183910264
2023-10-18 15:00:00|MTVS|1697641200|194.9183910264|194.9183910264|194.1261831417|194.1261831417
2023-10-18 16:00:00|MTVS|1697644800|194.1155634075|194.120381608|194.0103976442|194.1101713547
2023-10-18 17:00:00|MTVS|1697648400|194.1144340821|194.145314287|193.7754039004|193.7778020594
2023-10-18 18:00:00|MTVS|1697652000|193.7776226629|193.7872423143|193.6112682484|193.6112682484
2023-10-18 19:00:00|MTVS|1697655600|193.6112682484|193.7086927401|193.4504938111|193.7086925851
2023-10-18 20:00:00|MTVS|1697659200|193.7086941503|193.7805166698|192.9917997372|192.9928662339
2023-10-18 21:00:00|MTVS|1697662800|192.9919422018|193.2914311882|192.9255308764|193.1624976675
2023-10-18 22:00:00|MTVS|1697666400|193.1624977738|193.201637721|192.8389062424|192.9037980402
2023-10-18 23:00:00|MTVS|1697670000|192.9037980402|193.388631699|192.8018243986|193.388631699
2023-10-19 00:00:00|MTVS|1697673600|193.3887072756|193.6602672376|193.3887072756|193.552975973
2023-10-19 01:00:00|MTVS|1697677200|193.5530022723|193.672524843|193.3902941331|193.6725247639
2023-10-19 02:00:00|MTVS|1697680800|193.6725247639|193.9666509257|191.7867818892|191.7867818892
2023-10-19 03:00:00|MTVS|1697684400|191.7868100492|191.7868100492|190.4752681671|190.679122408
2023-10-19 04:00:00|MTVS|1697688000|190.6790403054|191.2145721582|190.6153093419|191.2145721582
2023-10-19 05:00:00|MTVS|1697691600|191.2229301206|191.2254598785|190.8809763907|190.8842199016
2023-10-19 06:00:00|MTVS|1697695200|190.8839232072|191.5570759297|190.8808692716|191.5554522267
2023-10-19 07:00:00|MTVS|1697698800|191.5554528607|191.57622585|191.3291383908|191.353097771
2023-10-19 08:00:00|MTVS|1697702400|191.3530904724|191.3773657421|190.9079121197|190.924816298
2023-10-19 09:00:00|MTVS|1697706000|190.924816298|191.0703141279|190.819042987|190.819042987
2023-10-19 10:00:00|MTVS|1697709600|190.819042987|190.8316109166|190.3876868941|190.3877596675
2023-10-19 11:00:00|MTVS|1697713200|190.3877595881|190.4012739741|190.1615260433|190.3326430043
2023-10-19 12:00:00|MTVS|1697716800|190.3326546068|190.6645768769|190.3307553536|190.6608300964
2023-10-19 13:00:00|MTVS|1697720400|190.6608302455|190.8692880004|190.6559404778|190.8598978457
2023-10-19 14:00:00|MTVS|1697724000|190.8599329734|191.5178177752|190.8599329734|191.5071475345
2023-10-19 15:00:00|MTVS|1697727600|191.507199607|191.5441518066|190.9239712136|191.1256861619
2023-10-19 16:00:00|MTVS|1697731200|191.1273340851|191.8046635515|191.1246919957|191.8007194457
2023-10-19 17:00:00|MTVS|1697734800|191.8000052458|192.0238975501|191.7646268462|191.8186714791
2023-10-19 18:00:00|MTVS|1697738400|191.8202096419|191.8741328341|191.0112926542|191.0181448162
2023-10-19 19:00:00|MTVS|1697742000|191.0181448162|191.4776591329|191.0116466959|191.4281235406
2023-10-19 20:00:00|MTVS|1697745600|191.4192909832|191.4229317511|191.2349643536|191.3556650986
2023-10-19 21:00:00|MTVS|1697749200|191.3549161171|191.9010945702|191.3549161171|191.7490306727
2023-10-19 22:00:00|MTVS|1697752800|191.7490514751|191.7498972281|190.702815328|190.702815328
2023-10-19 23:00:00|MTVS|1697756400|190.702815328|190.8733789124|190.3886394879|190.8479955465
2023-10-20 00:00:00|MTVS|1697760000|190.8480417572|190.9196714463|190.7601973106|190.827174745
2023-10-20 01:00:00|MTVS|1697763600|190.8260130895|191.0711043189|190.7551537812|190.7551538995
2023-10-20 02:00:00|MTVS|1697767200|190.7551538995|190.7551538995|190.3550408458|190.432850154
2023-10-20 03:00:00|MTVS|1697770800|190.4328500903|192.6758413939|190.4328500903|192.6758413939
2023-10-20 04:00:00|MTVS|1697774400|192.675841678|194.0811784784|192.675841678|194.0811783623
2023-10-20 05:00:00|MTVS|1697778000|194.0811794912|194.3244176793|194.0808714077|194.3244176793
2023-10-20 06:00:00|MTVS|1697781600|194.3246187081|194.8065225893|194.3246187081|194.8065225893
2023-10-20 07:00:00|MTVS|1697785200|194.8065373906|195.2638985993|194.8064682475|195.1607737415
2023-10-20 08:00:00|MTVS|1697788800|195.1607898348|195.3123847377|195.1389361063|195.1389361063
2023-10-20 09:00:00|MTVS|1697792400|195.1389333907|196.7602411809|194.9770149991|196.7602411809
2023-10-20 10:00:00|MTVS|1697796000|196.7602426194|197.5522618438|196.7602426194|197.5371385134
2023-10-20 11:00:00|MTVS|1697799600|197.5372494867|198.8585983469|197.5372494867|198.7147310163
2023-10-20 12:00:00|MTVS|1697803200|198.718939815|198.733184344|197.6720197872|197.6720197872
2023-10-20 13:00:00|MTVS|1697806800|197.6720197872|197.7397944707|196.6054659976|196.6118260415
2023-10-20 14:00:00|MTVS|1697810400|196.611825723|196.611825723|196.0605205219|196.3283375328
2023-10-20 15:00:00|MTVS|1697814000|196.3283375328|196.7860595867|196.3257353532|196.774543756
2023-10-20 16:00:00|MTVS|1697817600|196.7744458954|196.8347516634|196.4337862342|196.4337862342
2023-10-20 17:00:00|MTVS|1697821200|196.4337860896|196.5293587319|196.2235672346|196.2844316243
2023-10-20 18:00:00|MTVS|1697824800|196.2844316651|196.2844316651|195.9517008045|195.9825801057
2023-10-20 19:00:00|MTVS|1697828400|195.9825800827|196.8740813754|195.9697121284|196.8183721362
2023-10-20 20:00:00|MTVS|1697832000|196.818372967|196.81859223|196.4441682974|196.4906286374
2023-10-20 21:00:00|MTVS|1697835600|196.4906289296|196.9384416433|196.4906040658|196.8655512132
2023-10-20 22:00:00|MTVS|1697839200|196.8655512132|197.2460393952|196.8599232029|197.2460393952
2023-10-20 23:00:00|MTVS|1697842800|197.2460413836|197.7753923669|197.2149734822|197.7268032762
2023-10-21 00:00:00|MTVS|1697846400|197.7268101971|197.7986796606|197.3734017322|197.3896788473
2023-10-21 01:00:00|MTVS|1697850000|197.3864128624|197.9930695831|197.3210339482|197.8848154963
2023-10-21 02:00:00|MTVS|1697853600|197.8848160611|197.8848160611|197.4742279018|197.5002682787
2023-10-21 03:00:00|MTVS|1697857200|197.500997055|197.6510569141|197.4985837227|197.6040794318
2023-10-21 04:00:00|MTVS|1697860800|197.6069167385|197.6337031567|197.2399190192|197.4707592354
2023-10-21 05:00:00|MTVS|1697864400|197.4708189438|198.8735774111|197.4697968552|198.8728619563
2023-10-21 06:00:00|MTVS|1697868000|198.8725453655|199.197553119|198.8692473688|199.1964266007
2023-10-21 07:00:00|MTVS|1697871600|199.1964266007|200.2228831069|199.1299932493|200.2228831069
2023-10-21 08:00:00|MTVS|1697875200|200.2228831069|200.7749946837|200.2228831069|200.7704396656
2023-10-21 09:00:00|MTVS|1697878800|200.7704391724|201.048984413|200.747902161|200.9668083132
2023-10-21 10:00:00|MTVS|1697882400|200.9668083132|200.9668083132|200.42085828|200.6169920324
2023-10-21 11:00:00|MTVS|1697886000|200.6167622299|201.0449921527|200.6146038761|200.9208286306
2023-10-21 12:00:00|MTVS|1697889600|200.9156160797|201.3293438915|200.811940366|201.3256397219
2023-10-21 13:00:00|MTVS|1697893200|201.3260146367|201.8155025458|201.3260104591|201.7992863328
2023-10-21 14:00:00|MTVS|1697896800|201.7992897651|202.393868631|201.6430818276|202.393868631
2023-10-21 15:00:00|MTVS|1697900400|202.4005460773|204.1117245296|202.4005460773|204.1117245296
2023-10-21 16:00:00|MTVS|1697904000|204.114029933|204.1681714277|203.7118585186|203.842444673
2023-10-21 17:00:00|MTVS|1697907600|203.8420737423|205.3499173569|203.8420737423|205.3244289159
2023-10-21 18:00:00|MTVS|1697911200|205.310268052|206.2413109674|205.3071128707|206.2413109674
2023-10-21 19:00:00|MTVS|1697914800|206.2512144527|206.6953661724|206.2512144527|206.3182887326
2023-10-21 20:00:00|MTVS|1697918400|206.3182887326|206.3211699909|205.9352929822|205.9451728291
2023-10-21 21:00:00|MTVS|1697922000|205.9451723422|206.0289805677|205.8694516232|205.9092096421
2023-10-21 22:00:00|MTVS|1697925600|205.9116003988|206.4444696026|205.8827404665|206.4021623047
2023-10-21 23:00:00|MTVS|1697929200|206.402499934|206.5894283207|206.1498669419|206.158044577
2023-10-22 00:00:00|MTVS|1697932800|206.158044577|206.158044577|205.4413630798|205.4413630798
2023-10-22 01:00:00|MTVS|1697936400|205.4411991523|205.9510208027|205.2346592345|205.9510208027
2023-10-22 02:00:00|MTVS|1697940000|205.9510208027|206.6137378531|205.9510207455|206.34439825
2023-10-22 03:00:00|MTVS|1697943600|206.34439825|206.34439825|205.2550241841|205.2550323773
2023-10-22 04:00:00|MTVS|1697947200|205.2550323773|205.3639542151|205.1884282733|205.2344393708
2023-10-22 05:00:00|MTVS|1697950800|205.2344394249|206.1793155792|205.2098670931|206.1793155792
2023-10-22 06:00:00|MTVS|1697954400|206.1793155792|207.7262877277|206.1793155792|207.7262877277
2023-10-22 07:00:00|MTVS|1697958000|207.7262877277|208.3342026125|207.7262877277|207.9686786719
2023-10-22 08:00:00|MTVS|1697961600|207.9686810361|207.9686810361|204.6034028219|204.6034028219
2023-10-22 09:00:00|MTVS|1697965200|204.6034028219|204.6038140494|203.5256146302|204.3070985972
2023-10-22 10:00:00|MTVS|1697968800|204.3070966931|204.9319182846|204.2284378066|204.9283802267
2023-10-22 11:00:00|MTVS|1697972400|204.9265955956|204.9949412316|204.5669961891|204.9949412316
2023-10-22 12:00:00|MTVS|1697976000|204.9957622536|205.2241880839|204.4960335596|204.4960335596
2023-10-22 13:00:00|MTVS|1697979600|204.4960335596|205.1126893816|204.4003968611|205.1004197708
2023-10-22 14:00:00|MTVS|1697983200|205.1004197708|205.3662498573|205.0558295506|205.115901102
2023-10-22 15:00:00|MTVS|1697986800|205.115901102|205.185664231|203.8997976698|203.8997976698
2023-10-22 16:00:00|MTVS|1697990400|203.8966614216|203.8966614216|203.1844570112|203.2248220376
2023-10-22 17:00:00|MTVS|1697994000|203.2225044921|204.0424147838|203.2224782785|204.0424147838
2023-10-22 18:00:00|MTVS|1697997600|204.0424210824|204.6566042761|204.0424210824|204.6566042761
2023-10-22 19:00:00|MTVS|1698001200|204.6566245352|205.0929009239|204.6566245352|205.0055117483
2023-10-22 20:00:00|MTVS|1698004800|205.0055117483|205.0087566745|204.8326547495|204.947425531
2023-10-22 21:00:00|MTVS|1698008400|204.947425531|204.9910198637|204.8635135571|204.9910198637
2023-10-22 22:00:00|MTVS|1698012000|204.995609674|205.2251039538|204.995609674|205.0407266766
2023-10-22 23:00:00|MTVS|1698015600|205.0407266766|206.2618776297|204.8880851197|206.2618776297
2023-10-23 00:00:00|MTVS|1698019200|206.2618776297|208.3193119076|206.2618776297|208.3189472195
2023-10-23 01:00:00|MTVS|1698022800|208.3189472195|209.4248880932|208.3189472195|209.4248508082
2023-10-23 02:00:00|MTVS|1698026400|209.4248508082|210.3347810985|209.3682758459|210.1513997627
2023-10-23 03:00:00|MTVS|1698030000|210.1512071935|210.5339982632|209.9026688304|210.5328708964
2023-10-23 04:00:00|MTVS|1698033600|210.5332598544|210.6449370271|210.0491372306|210.2459728736
2023-10-23 05:00:00|MTVS|1698037200|210.2455438662|210.6910782773|210.2440332588|210.6910772691
2023-10-23 06:00:00|MTVS|1698040800|210.6910772691|211.5164791114|210.6910772691|211.3913754063
2023-10-23 07:00:00|MTVS|1698044400|211.3913754063|211.4726981325|210.6506015146|210.6506015146
2023-10-23 08:00:00|MTVS|1698048000|210.6506015146|210.6506015146|207.6170169328|207.6170169328
2023-10-23 09:00:00|MTVS|1698051600|207.6169398695|208.5688706823|207.5406451256|208.5688706823
2023-10-23 10:00:00|MTVS|1698055200|208.5691711431|209.140306546|207.0923832142|207.09286788
2023-10-23 11:00:00|MTVS|1698058800|207.0928676409|207.8939238811|206.5914004351|207.8939238811
2023-10-23 12:00:00|MTVS|1698062400|207.8939238811|208.3563243497|207.8939238811|208.3562862617
2023-10-23 13:00:00|MTVS|1698066000|208.3562856037|208.3563826144|207.78163362|207.8060780625
2023-10-23 14:00:00|MTVS|1698069600|207.806173646|207.8068459413|206.5643687897|206.5717844246
2023-10-23 15:00:00|MTVS|1698073200|206.5712686076|207.2877323409|206.474628774|207.2679694161
2023-10-23 16:00:00|MTVS|1698076800|207.2679694161|207.5889664301|207.2660276816|207.3324964716
2023-10-23 17:00:00|MTVS|1698080400|207.3324964716|208.0313761597|207.0974586531|208.0313761597
2023-10-23 18:00:00|MTVS|1698084000|208.0363716564|209.1420880094|208.0363716564|209.0846726563
2023-10-23 19:00:00|MTVS|1698087600|209.0846719727|209.1725671843|208.7739993017|208.9046249331
2023-10-23 20:00:00|MTVS|1698091200|208.9046249331|210.674363973|208.9012966368|210.674363973
2023-10-23 21:00:00|MTVS|1698094800|210.674363973|211.5074440659|210.674363973|211.4486242107
2023-10-23 22:00:00|MTVS|1698098400|211.4486242107|211.4501637192|210.9631660722|211.2030583906
2023-10-23 23:00:00|MTVS|1698102000|211.2074392574|216.9150411018|211.2074392574|216.9150411018
2023-10-24 00:00:00|MTVS|1698105600|216.9164489108|218.8251725615|216.9164489108|218.769652242
2023-10-24 01:00:00|MTVS|1698109200|218.7640984308|222.178753996|218.7289156905|222.178753996
2023-10-24 02:00:00|MTVS|1698112800|222.1827326055|224.5505353282|222.1827326055|224.4942935707
2023-10-24 03:00:00|MTVS|1698116400|224.4941550319|225.9141571673|224.2023534919|225.9141571673
2023-10-24 04:00:00|MTVS|1698120000|225.91480512|226.6286767523|225.3046731511|225.3046731511
2023-10-24 05:00:00|MTVS|1698123600|225.3016410212|225.3016410212|223.7009639359|223.8329945051
2023-10-24 06:00:00|MTVS|1698127200|223.8431025678|224.9094884981|223.8431025678|223.9586807398
2023-10-24 07:00:00|MTVS|1698130800|223.9481127072|223.9481127072|220.6082435115|220.6086016617
2023-10-24 08:00:00|MTVS|1698134400|220.603892799|220.603892799|219.0833481301|219.0921573764
2023-10-24 09:00:00|MTVS|1698138000|219.0921573764|222.457851995|219.0729192047|222.457851995
2023-10-24 10:00:00|MTVS|1698141600|222.4580162871|224.6264982293|222.4580162871|224.6264982293
2023-10-24 11:00:00|MTVS|1698145200|224.6270676013|225.3785655409|224.6269388019|225.2742705921
2023-10-24 12:00:00|MTVS|1698148800|225.2742705921|225.6474493114|225.2468159006|225.6474493114
2023-10-24 13:00:00|MTVS|1698152400|225.6474496429|228.9372964314|225.6474496429|228.9327099987
2023-10-24 14:00:00|MTVS|1698156000|228.9309974863|229.0669145546|226.6171609294|226.6296885763
2023-10-24 15:00:00|MTVS|1698159600|226.6157276876|226.6157276876|225.5284586047|225.577882726
2023-10-24 16:00:00|MTVS|1698163200|225.5782392521|226.2365473921|221.786166188|221.786166188
2023-10-24 17:00:00|MTVS|1698166800|221.7859391185|221.7859391185|218.3872183508|220.6779418455
2023-10-24 18:00:00|MTVS|1698170400|220.6779602618|222.7625623071|220.6779602618|222.4811601766
2023-10-24 19:00:00|MTVS|1698174000|222.4796994826|222.5025513031|220.9877322966|221.3652476602
2023-10-24 20:00:00|MTVS|1698177600|221.4325185179|223.1992885469|221.4284995588|222.9760552299
2023-10-24 21:00:00|MTVS|1698181200|222.9414074147|222.9414074147|222.5914634632|222.5914724982
2023-10-24 22:00:00|MTVS|1698184800|222.5757661516|222.5766369349|221.1070911658|221.7967058549
2023-10-24 23:00:00|MTVS|1698188400|221.7952746272|225.2640004705|221.7952746272|225.2640004705
2023-10-25 00:00:00|MTVS|1698192000|225.2679877985|226.3383218653|225.2679877985|225.6889894902
2023-10-25 01:00:00|MTVS|1698195600|225.6849879949|225.6849879949|224.789682807|225.1279730185
2023-10-25 02:00:00|MTVS|1698199200|225.1289025948|228.8799028248|225.1273840819|228.8764215765
2023-10-25 03:00:00|MTVS|1698202800|228.8769094792|228.9834451614|226.3878978761|226.3878978761
2023-10-25 04:00:00|MTVS|1698206400|226.3878969831|226.3878969831|224.5428573579|224.5428573579
2023-10-25 05:00:00|MTVS|1698210000|224.541416257|225.3300845712|224.331729625|225.3300845712
2023-10-25 06:00:00|MTVS|1698213600|225.3306240586|226.2018150382|225.3306240586|225.788959856
2023-10-25 07:00:00|MTVS|1698217200|225.7880633154|226.2881658679|225.3883267189|226.2848435588
2023-10-25 08:00:00|MTVS|1698220800|226.2852465402|226.4449538195|223.4856336091|223.4856336091
2023-10-25 09:00:00|MTVS|1698224400|223.485631171|223.485631171|221.3768737638|221.990313174
2023-10-25 10:00:00|MTVS|1698228000|221.9904564241|224.4433848935|221.9904564241|224.4433848935
2023-10-25 11:00:00|MTVS|1698231600|224.4433848935|225.4401440186|224.4433848935|225.4401440186
2023-10-25 12:00:00|MTVS|1698235200|225.4413088426|226.137183642|225.4413088426|226.0823054712
2023-10-25 13:00:00|MTVS|1698238800|226.0833857287|227.273673553|226.061102491|227.273673553
2023-10-25 14:00:00|MTVS|1698242400|227.273673553|228.6938945764|227.273673553|228.5553278365
2023-10-25 15:00:00|MTVS|1698246000|228.5553278365|231.0833047501|228.5331307943|231.0833047501
2023-10-25 16:00:00|MTVS|1698249600|231.0833051117|234.9185060626|231.0833051117|234.9185060626
2023-10-25 17:00:00|MTVS|1698253200|234.9294024202|235.7401650983|233.5014687622|233.5014687622
2023-10-25 18:00:00|MTVS|1698256800|233.5014612044|233.5014612044|230.0706139984|230.1127561482
2023-10-25 19:00:00|MTVS|1698260400|230.1127624016|230.7593538988|230.109151721|230.6457800498
2023-10-25 20:00:00|MTVS|1698264000|230.6466375531|230.6467878261|229.8776525333|229.8776525333
2023-10-25 21:00:00|MTVS|1698267600|229.8699637768|230.2418159962|229.6940098277|229.6940098277
2023-10-25 22:00:00|MTVS|1698271200|229.6940098277|229.6940098277|227.9325622907|227.9517396066
2023-10-25 23:00:00|MTVS|1698274800|227.9517396309|229.508071401|227.9517396309|229.508071401
2023-10-26 00:00:00|MTVS|1698278400|229.508071401|229.5445217776|229.0521843587|229.466905879
2023-10-26 01:00:00|MTVS|1698282000|229.4669777669|231.4773694382|229.4669777669|231.4773694382
2023-10-26 02:00:00|MTVS|1698285600|231.4773694382|233.8933838218|231.4773208197|233.8908438471
2023-10-26 03:00:00|MTVS|1698289200|233.8908441418|233.965152485|232.4228208418|232.4306579894
2023-10-26 04:00:00|MTVS|1698292800|232.4337218926|234.5516244651|232.3346778746|234.5516244651
2023-10-26 05:00:00|MTVS|1698296400|234.5619668304|235.6496654664|234.5619668304|235.4690832503
2023-10-26 06:00:00|MTVS|1698300000|235.4378972087|236.1010171768|235.3049629428|235.8846705112
2023-10-26 07:00:00|MTVS|1698303600|235.8829783533|236.1109105508|235.2090160594|236.052317042
2023-10-26 08:00:00|MTVS|1698307200|236.0508008723|244.0303799225|235.9547323232|244.0303799225
2023-10-26 09:00:00|MTVS|1698310800|244.0314596614|245.837721766|244.0314596614|245.56034591
2023-10-26 10:00:00|MTVS|1698314400|245.558727416|245.5600112581|244.44559928|244.450175914
2023-10-26 11:00:00|MTVS|1698318000|244.4502589897|244.4502589897|243.4135873732|243.4135873732
2023-10-26 12:00:00|MTVS|1698321600|243.4135106482|243.4135106482|240.0393889718|240.0393889718
2023-10-26 13:00:00|MTVS|1698325200|240.033717473|241.247726512|239.211254447|241.2476205172
2023-10-26 14:00:00|MTVS|1698328800|241.24776798|241.8890156905|239.7276616344|239.7276616344
2023-10-26 15:00:00|MTVS|1698332400|239.7276209117|239.7276209117|233.0338029446|233.0338029446
2023-10-26 16:00:00|MTVS|1698336000|233.0337728692|233.0337728692|229.7384317177|229.7418771494
2023-10-26 17:00:00|MTVS|1698339600|229.7418763463|231.3149595653|229.7272686923|231.1194253286
2023-10-26 18:00:00|MTVS|1698343200|231.1193511559|232.364748952|230.9715238069|232.364748952
2023-10-26 19:00:00|MTVS|1698346800|232.3713334836|233.589316712|232.3713334836|233.5124143329
2023-10-26 20:00:00|MTVS|1698350400|233.5114855557|234.2449193033|233.212860996|234.2449193033
2023-10-26 21:00:00|MTVS|1698354000|234.2449193033|235.0765318307|234.2449193033|235.0765318307
2023-10-26 22:00:00|MTVS|1698357600|235.0765318307|236.2355330218|235.0765318307|236.2265940232
2023-10-26 23:00:00|MTVS|1698361200|236.2260030646|238.0132424635|236.2260030646|238.0132424635
2023-10-27 00:00:00|MTVS|1698364800|238.0142750261|239.0950278859|238.0109042642|239.0928076571
2023-10-27 01:00:00|MTVS|1698368400|239.0928076571|239.0933794761|237.2293232863|237.2293232863
2023-10-27 02:00:00|MTVS|1698372000|237.2293232863|237.2293232863|233.963109488|233.963109488
2023-10-27 03:00:00|MTVS|1698375600|233.9631091001|233.9631091001|232.8536460878|233.7203848233
2023-10-27 04:00:00|MTVS|1698379200|233.7203848233|234.9440776|233.7203848233|234.4710460969
2023-10-27 05:00:00|MTVS|1698382800|234.4710460969|234.4722112388|233.8971791556|234.3480073138
2023-10-27 06:00:00|MTVS|1698386400|234.3480065589|234.3691010311|233.1485403461|233.3636909562
2023-10-27 07:00:00|MTVS|1698390000|233.3636909562|234.2401668457|233.020991734|234.2401668457
2023-10-27 08:00:00|MTVS|1698393600|234.2403357424|234.631227305|233.5258723713|233.5258723713
2023-10-27 09:00:00|MTVS|1698397200|233.5257062963|233.5257062963|231.8388377971|232.4235995866
2023-10-27 10:00:00|MTVS|1698400800|232.443439835|234.475273775|232.443439835|234.475273775
2023-10-27 11:00:00|MTVS|1698404400|234.475273775|234.5619674276|233.9995341735|233.9995341735
2023-10-27 12:00:00|MTVS|1698408000|233.9995341735|233.9995341735|232.7629551066|232.8014301237
2023-10-27 13:00:00|MTVS|1698411600|232.8016278849|234.4584070415|232.8016278849|234.4584070415
2023-10-27 14:00:00|MTVS|1698415200|234.4632793888|236.3165500058|234.4632793888|236.2625852442
2023-10-27 15:00:00|MTVS|1698418800|236.2625505208|236.2698210073|234.1610528024|234.1610528024
2023-10-27 16:00:00|MTVS|1698422400|234.1481110732|234.2332759436|233.292889887|234.2332759436
2023-10-27 17:00:00|MTVS|1698426000|234.2333732681|235.0902013103|232.7623162676|232.7623162676
2023-10-27 18:00:00|MTVS|1698429600|232.7623162676|232.7623162676|229.3422879314|229.3427396754
2023-10-27 19:00:00|MTVS|1698433200|229.3427491189|230.0485508185|227.9481771139|227.9484862437
2023-10-27 20:00:00|MTVS|1698436800|227.9482247402|229.4221126217|227.7022730766|229.4221126217
2023-10-27 21:00:00|MTVS|1698440400|229.4221126217|230.4653112604|229.4221126217|230.4653112604
2023-10-27 22:00:00|MTVS|1698444000|230.4653116298|230.8320212034|230.4653116298|230.5581099387
2023-10-27 23:00:00|MTVS|1698447600|230.5581099387|230.5680216755|230.0724694874|230.0724694874
2023-10-28 00:00:00|MTVS|1698451200|230.0724686704|230.4985279733|229.9026705551|230.4985279733
2023-10-28 01:00:00|MTVS|1698454800|230.4975484055|232.1535630996|230.4975083821|232.153512358
2023-10-28 02:00:00|MTVS|1698458400|232.1556300855|232.3873767794|231.8843099457|232.1081873902
2023-10-28 03:00:00|MTVS|1698462000|232.1090541135|234.3291434478|232.1090541135|234.3291434478
2023-10-28 04:00:00|MTVS|1698465600|234.3312298968|235.6111472997|234.3312298968|235.5233896871
2023-10-28 05:00:00|MTVS|1698469200|235.5219936903|236.4326296239|235.5200370209|236.4326296239
2023-10-28 06:00:00|MTVS|1698472800|236.432765031|237.6098606158|236.432765031|237.3719375438
2023-10-28 07:00:00|MTVS|1698476400|237.3719255392|237.3844349414|236.4960670866|236.4960670866
2023-10-28 08:00:00|MTVS|1698480000|236.4960664478|236.7381175523|236.1301224951|236.7381175523
2023-10-28 09:00:00|MTVS|1698483600|236.7381175523|237.940491359|236.7381175523|237.940491359
2023-10-28 10:00:00|MTVS|1698487200|237.9420385541|238.2111977616|237.8874881853|237.8874881853
2023-10-28 11:00:00|MTVS|1698490800|237.8874883678|237.8874883678|237.5246282287|237.5324188229
2023-10-28 12:00:00|MTVS|1698494400|237.5324625448|238.685853169|237.5324625448|238.3401927985
2023-10-28 13:00:00|MTVS|1698498000|238.3401961467|238.3402678047|236.0634275408|236.0634275408
2023-10-28 14:00:00|MTVS|1698501600|236.0634264925|236.0634264925|235.2765184809|236.0149456119
2023-10-28 15:00:00|MTVS|1698505200|236.0149456119|236.618462914|236.0148996977|236.5989774187
2023-10-28 16:00:00|MTVS|1698508800|236.5989774187|237.139005053|236.5713958869|237.139005053
2023-10-28 17:00:00|MTVS|1698512400|237.1389655423|237.3267281996|237.1326290409|237.2368364194
2023-10-28 18:00:00|MTVS|1698516000|237.2368768528|237.9473081527|237.2368768528|237.9435865368
2023-10-28 19:00:00|MTVS|1698519600|237.9435865368|239.390987651|237.9420429899|239.3891811797
2023-10-28 20:00:00|MTVS|1698523200|239.389180931|240.1213630876|239.2392997048|239.2392997048
2023-10-28 21:00:00|MTVS|1698526800|239.2392987962|239.2392987962|238.6329224048|238.8629224367
2023-10-28 22:00:00|MTVS|1698530400|238.8629230223|240.2404669662|238.8629230223|240.2404669662
2023-10-28 23:00:00|MTVS|1698534000|240.2405127421|240.8520111193|240.2405127421|240.3102185865
2023-10-29 00:00:00|MTVS|1698537600|240.3173430203|240.9992845958|240.1767200359|240.990340349
2023-10-29 01:00:00|MTVS|1698541200|240.9911688973|241.0180066788|240.5659265238|240.571958053
2023-10-29 02:00:00|MTVS|1698544800|240.5719579082|240.5719579082|237.3127719253|237.3127719253
2023-10-29 03:00:00|MTVS|1698548400|237.3127703728|237.7055867276|237.0804861085|237.7051856295
2023-10-29 04:00:00|MTVS|1698552000|237.705517823|238.1543257042|237.7041942706|237.8464245127
2023-10-29 05:00:00|MTVS|1698555600|237.845662632|238.2891356456|237.4658070118|238.2891356456
2023-10-29 06:00:00|MTVS|1698559200|238.2891356456|238.7500934064|238.2891356456|238.6241374795
2023-10-29 07:00:00|MTVS|1698562800|238.6241366109|238.9971536217|238.5111465554|238.9971536217
2023-10-29 08:00:00|MTVS|1698566400|238.9971536217|239.4046119464|238.9971536217|239.3992929709
2023-10-29 09:00:00|MTVS|1698570000|239.3992929709|240.6277426903|239.3881404989|240.6277426903
2023-10-29 10:00:00|MTVS|1698573600|240.6320888791|240.7665840975|240.1365383116|240.1365383116
2023-10-29 11:00:00|MTVS|1698577200|240.1365383116|240.1365383116|239.1342901085|239.1626941302
2023-10-29 12:00:00|MTVS|1698580800|239.1626923891|240.2004320053|238.9736311442|240.2004320053
2023-10-29 13:00:00|MTVS|1698584400|240.2004335006|242.1922521767|240.168148947|242.1922521767
2023-10-29 14:00:00|MTVS|1698588000|242.1929646214|250.9494288468|242.1929646214|250.9494288468
2023-10-29 15:00:00|MTVS|1698591600|250.9500019592|259.2920504805|250.9500019592|259.2920504805
2023-10-29 16:00:00|MTVS|1698595200|259.297094416|260.7676766253|259.297094416|259.9374580493
2023-10-29 17:00:00|MTVS|1698598800|259.9359329|259.9359329|258.3152889201|258.6110530246
2023-10-29 18:00:00|MTVS|1698602400|258.6110481638|261.7230114395|258.6011866221|261.7225999272
2023-10-29 19:00:00|MTVS|1698606000|261.7225964918|265.8985396433|261.7225964918|265.8985396433
2023-10-29 20:00:00|MTVS|1698609600|265.898173581|266.076078024|264.7173329809|264.7173329809
2023-10-29 21:00:00|MTVS|1698613200|264.6058275384|265.6461677623|264.581405219|265.5733442488
2023-10-29 22:00:00|MTVS|1698616800|265.5733446048|265.8515689272|265.2458090418|265.2458090418
2023-10-29 23:00:00|MTVS|1698620400|265.1174415837|265.3569294656|264.8874381739|265.3569294656
2023-10-30 00:00:00|MTVS|1698624000|265.5073247543|265.5073247543|262.7380166551|262.7380166551
2023-10-30 01:00:00|MTVS|1698627600|262.7373857686|265.6132441036|262.3122567852|265.6132441036
2023-10-30 02:00:00|MTVS|1698631200|265.6155770152|266.964134923|265.6155770152|266.6717089326
2023-10-30 03:00:00|MTVS|1698634800|266.6669088359|266.6675648468|264.5940731935|264.5982094312
2023-10-30 04:00:00|MTVS|1698638400|264.598207969|264.7608972711|263.2553656878|263.2562396479
2023-10-30 05:00:00|MTVS|1698642000|263.2569133829|263.2632030964|259.2920769923|259.2922197215
2023-10-30 06:00:00|MTVS|1698645600|259.2895378137|262.2577078046|258.8503809457|260.8619698301
2023-10-30 07:00:00|MTVS|1698649200|260.8607272797|260.8607272797|259.324455631|260.0725501717
2023-10-30 08:00:00|MTVS|1698652800|260.0730908707|261.6840141637|260.0688289453|260.9691153508
2023-10-30 09:00:00|MTVS|1698656400|260.9680196106|260.9680196106|260.0341856138|260.8262092414
2023-10-30 10:00:00|MTVS|1698660000|260.8262092414|263.124865933|260.8262092414|263.1248340419
2023-10-30 11:00:00|MTVS|1698663600|263.1257676601|263.1257676601|262.3270985629|262.3490010501
2023-10-30 12:00:00|MTVS|1698667200|262.3490010501|263.2720800061|262.3490008083|263.0166508918
2023-10-30 13:00:00|MTVS|1698670800|263.0166508918|263.1170441127|262.5759689441|262.6321621596
2023-10-30 14:00:00|MTVS|1698674400|262.6322828519|262.6322828519|260.8247297845|261.051552974
2023-10-30 15:00:00|MTVS|1698678000|261.051552974|262.3782556706|261.051552974|262.0685621667
2023-10-30 16:00:00|MTVS|1698681600|262.0687539959|262.0687539959|260.7302514566|260.7730434942
2023-10-30 17:00:00|MTVS|1698685200|260.7728727331|260.8143516061|260.2651532471|260.3271282948
2023-10-30 18:00:00|MTVS|1698688800|260.3271277577|260.3327497708|256.3611579196|256.3666262733
2023-10-30 19:00:00|MTVS|1698692400|256.3666257299|258.381372544|256.1640007592|258.381372544
2023-10-30 20:00:00|MTVS|1698696000|258.381357114|259.5443168599|258.381357114|259.5443168599
2023-10-30 21:00:00|MTVS|1698699600|259.5448656513|259.7786927018|259.4297051811|259.7247223072
2023-10-30 22:00:00|MTVS|1698703200|259.7247194948|260.7375416828|259.7191719503|260.7375416828
2023-10-30 23:00:00|MTVS|1698706800|260.7386228991|260.8512620513|260.3893398979|260.5290839878
2023-10-31 00:00:00|MTVS|1698710400|260.5283456953|260.9800467262|260.4433001483|260.9800024953
2023-10-31 01:00:00|MTVS|1698714000|260.9800024953|261.6399164897|260.4200084776|261.5428078814
2023-10-31 02:00:00|MTVS|1698717600|261.5428084951|261.5839183005|259.5097670151|259.5098657058
2023-10-31 03:00:00|MTVS|1698721200|259.5098273816|260.3329170603|259.4816827341|259.5363313249
2023-10-31 04:00:00|MTVS|1698724800|259.5363524789|259.5363524789|257.2100076816|257.2100076816
2023-10-31 05:00:00|MTVS|1698728400|257.2100076816|257.2100076816|256.6198014753|257.0128513117
2023-10-31 06:00:00|MTVS|1698732000|257.0128513117|257.9160801783|256.9163529375|257.9160801783
2023-10-31 07:00:00|MTVS|1698735600|257.9160802762|259.2298500166|257.9103511241|258.3590482727
2023-10-31 08:00:00|MTVS|1698739200|258.3590482727|258.3590482727|256.3016363876|256.3016363876
2023-10-31 09:00:00|MTVS|1698742800|256.3016306666|256.3366408064|254.0649738512|254.2405001158
2023-10-31 10:00:00|MTVS|1698746400|254.2405001158|257.1446142409|254.23296603|257.1446140889
2023-10-31 11:00:00|MTVS|1698750000|257.1446140889|258.0242847373|257.1445330948|257.9932027953
2023-10-31 12:00:00|MTVS|1698753600|257.9932027953|257.9932027953|257.2748824068|257.3509517584
2023-10-31 13:00:00|MTVS|1698757200|257.3509518695|257.8929936248|255.7435702243|255.7435702243
2023-10-31 14:00:00|MTVS|1698760800|255.7421485808|255.7421485808|251.6268730145|251.6268730145
2023-10-31 15:00:00|MTVS|1698764400|251.6185459376|251.6185459376|249.3824807477|249.9279833107
2023-10-31 16:00:00|MTVS|1698768000|249.9266427647|250.3940355574|245.0972927461|245.0972966069
2023-10-31 17:00:00|MTVS|1698771600|245.0972966069|246.837219241|244.1793182783|246.837219241
2023-10-31 18:00:00|MTVS|1698775200|246.8388716471|247.514054641|246.8388716471|247.2277214454
2023-10-31 19:00:00|MTVS|1698778800|247.2278102012|247.5668132933|247.1242021101|247.566811917
2023-10-31 20:00:00|MTVS|1698782400|247.566811917|247.9625640617|247.2977958466|247.2977958466
2023-10-31 21:00:00|MTVS|1698786000|247.2977956954|247.8683499382|247.037141004|247.8683499382
2023-10-31 22:00:00|MTVS|1698789600|247.8683499382|248.4516521555|247.4700122831|247.4700122831
2023-10-31 23:00:00|MTVS|1698793200|247.4698973531|248.9736490452|247.1009819822|248.9736490452
2023-11-01 00:00:00|MTVS|1698796800|248.9736490452|249.9349251789|248.9736490452|249.9349251789
2023-11-01 01:00:00|MTVS|1698800400|249.9349251789|250.1266114364|249.7746355743|249.9198093329
2023-11-01 02:00:00|MTVS|1698804000|249.9177970977|249.9452890838|249.3278838241|249.3278838241
2023-11-01 03:00:00|MTVS|1698807600|249.3294236163|249.4648749286|249.1621062448|249.4220900464
2023-11-01 04:00:00|MTVS|1698811200|249.4220900464|249.4942094869|248.0727228731|248.0727228731
2023-11-01 05:00:00|MTVS|1698814800|248.0727222409|248.0727222409|246.7142957877|246.7142957877
2023-11-01 06:00:00|MTVS|1698818400|246.7142957877|246.7142957877|243.9510103845|243.9510103845
2023-11-01 07:00:00|MTVS|1698822000|243.9510046|243.9510046|242.3422898385|242.9039071545
2023-11-01 08:00:00|MTVS|1698825600|242.9312868129|244.2369405786|242.9312868129|244.1992058219
2023-11-01 09:00:00|MTVS|1698829200|244.2019734899|245.2493605599|244.1657840637|245.2285280018
2023-11-01 10:00:00|MTVS|1698832800|245.2297529327|245.3824676345|244.8543348426|244.8543348426
2023-11-01 11:00:00|MTVS|1698836400|244.8543348426|244.8547352499|243.00836412|243.00836412
2023-11-01 12:00:00|MTVS|1698840000|243.0083631569|243.0083631569|242.0945365627|242.3721820652
2023-11-01 13:00:00|MTVS|1698843600|242.3740675421|243.8617829001|242.3740675421|243.8617829001
2023-11-01 14:00:00|MTVS|1698847200|243.8619436348|246.84507242|243.8619436348|246.0165952849
2023-11-01 15:00:00|MTVS|1698850800|246.0166023054|246.0329619282|243.5046693319|243.5046693319
2023-11-01 16:00:00|MTVS|1698854400|243.5044697928|243.5044697928|241.5924621431|241.8054675513
2023-11-01 17:00:00|MTVS|1698858000|241.8054675513|243.8088632868|241.8052792506|243.8088323801
2023-11-01 18:00:00|MTVS|1698861600|243.8088323801|244.709433217|243.8088323801|244.709433217
2023-11-01 19:00:00|MTVS|1698865200|244.709433217|249.629826276|244.709433217|249.629826276
2023-11-01 20:00:00|MTVS|1698868800|249.6351610249|254.2814891897|249.6351610249|254.0337153604
2023-11-01 21:00:00|MTVS|1698872400|254.0359970927|256.1797283479|253.9430021957|256.1797283479
2023-11-01 22:00:00|MTVS|1698876000|256.1832462072|257.1133004826|256.1832462072|256.7837015317
2023-11-01 23:00:00|MTVS|1698879600|256.7832565469|256.7832565469|256.0984592994|256.0984592994
2023-11-02 00:00:00|MTVS|1698883200|256.0984592994|256.0984592994|255.1327475658|255.9577045092
2023-11-02 01:00:00|MTVS|1698886800|255.9577051982|258.6462906656|255.9577051982|258.6462906656
2023-11-02 02:00:00|MTVS|1698890400|258.646687704|266.6330721554|258.646687704|266.631042735
2023-11-02 03:00:00|MTVS|1698894000|266.6354602384|268.5877144548|266.6354602384|267.2062292055
2023-11-02 04:00:00|MTVS|1698897600|267.2022097689|267.4407348347|266.913534547|266.9138362846
2023-11-02 05:00:00|MTVS|1698901200|266.9142995505|266.9462942393|264.563565785|264.563565785
2023-11-02 06:00:00|MTVS|1698904800|264.5635528754|264.5635528754|261.1898510009|261.1898510009
2023-11-02 07:00:00|MTVS|1698908400|261.1898510009|261.4776886195|260.5877482739|261.4776886195
2023-11-02 08:00:00|MTVS|1698912000|261.47768896|262.1594007612|261.4769157881|262.1228332516
2023-11-02 09:00:00|MTVS|1698915600|262.1231123798|262.1424637853|260.872707812|261.2797634893
2023-11-02 10:00:00|MTVS|1698919200|261.2797649776|263.4868073615|261.2364718877|263.4868073615
2023-11-02 11:00:00|MTVS|1698922800|263.4868085317|263.8097332395|262.9575120334|262.9575120334
2023-11-02 12:00:00|MTVS|1698926400|262.954197417|262.954197417|262.4092612257|262.7117184351
2023-11-02 13:00:00|MTVS|1698930000|262.7130886233|263.7561142486|262.6027267317|263.7560691609
2023-11-02 14:00:00|MTVS|1698933600|263.7560700138|264.092806361|260.468653482|260.468653482
2023-11-02 15:00:00|MTVS|1698937200|260.4686088725|260.4686088725|257.1193206731|257.1227982634
2023-11-02 16:00:00|MTVS|1698940800|257.1228005717|257.1253204437|254.5638481651|254.5638481651
2023-11-02 17:00:00|MTVS|1698944400|254.5629378305|254.5629378305|251.7714099134|251.7714099134
2023-11-02 18:00:00|MTVS|1698948000|251.7700295203|255.3199288778|251.6440947435|255.3199288778
2023-11-02 19:00:00|MTVS|1698951600|255.3201754747|256.8965298341|255.3201754747|256.8142367813
2023-11-02 20:00:00|MTVS|1698955200|256.8142362258|257.4005602583|256.5691726181|257.4005602583
2023-11-02 21:00:00|MTVS|1698958800|257.40096717|257.7056316819|256.9705513605|256.9924113281
2023-11-02 22:00:00|MTVS|1698962400|256.9904333039|257.0076326156|256.4153730568|256.8524556114
2023-11-02 23:00:00|MTVS|1698966000|256.8524545218|257.9276900172|256.8524545218|257.7865778218
2023-11-03 00:00:00|MTVS|1698969600|257.7868655044|259.2074135435|257.6524692288|259.2074135435
2023-11-03 01:00:00|MTVS|1698973200|259.2076428648|259.302781511|255.8527554443|255.8527554443
2023-11-03 02:00:00|MTVS|1698976800|255.8479523385|255.8479523385|251.0117004511|251.0124281344
2023-11-03 03:00:00|MTVS|1698980400|251.0124281344|252.8378778782|250.932350721|252.8378778782
2023-11-03 04:00:00|MTVS|1698984000|252.8379005533|253.7677161354|252.8379005533|253.7677161354
2023-11-03 05:00:00|MTVS|1698987600|253.7677112428|254.1006295853|252.9328983995|252.9328983995
2023-11-03 06:00:00|MTVS|1698991200|252.9328983995|252.9328983995|251.5621676047|252.9099799163
2023-11-03 07:00:00|MTVS|1698994800|252.9100319019|255.4799370227|252.9100319019|255.2992433379
2023-11-03 08:00:00|MTVS|1698998400|255.2992442459|255.300471371|254.6026411958|254.7957430582
2023-11-03 09:00:00|MTVS|1699002000|254.7957430582|255.4633545655|254.6836039444|255.4633545655
2023-11-03 10:00:00|MTVS|1699005600|255.4633560297|255.7365395827|254.5931389116|254.5931389116
2023-11-03 11:00:00|MTVS|1699009200|254.5931388536|254.5931388536|251.6749170314|251.8781562545
2023-11-03 12:00:00|MTVS|1699012800|251.8783403369|253.6388648809|251.857838429|253.6388648809
2023-11-03 13:00:00|MTVS|1699016400|253.6389003787|254.4211855672|253.4736106784|254.4211855672
2023-11-03 14:00:00|MTVS|1699020000|254.4248977634|255.8833850429|254.4248977634|255.7939250023
2023-11-03 15:00:00|MTVS|1699023600|255.7922058168|257.932406735|255.739344022|257.932406735
2023-11-03 16:00:00|MTVS|1699027200|257.9324825334|258.0311015137|257.838311268|257.9200235646
2023-11-03 17:00:00|MTVS|1699030800|257.9198537311|258.5101479626|257.9168675322|258.4330271769
2023-11-03 18:00:00|MTVS|1699034400|258.4330271915|258.6232730503|256.1706965192|256.1706965192
2023-11-03 19:00:00|MTVS|1699038000|256.1706965192|256.4387509492|255.3049692023|256.4378156797
2023-11-03 20:00:00|MTVS|1699041600|256.4378156797|257.0174202534|256.4378156797|256.7797448177
2023-11-03 21:00:00|MTVS|1699045200|256.7797451314|257.9944775681|256.5266486634|257.9862793783
2023-11-03 22:00:00|MTVS|1699048800|257.9862793783|258.8571137133|257.9735615382|258.8303218291
2023-11-03 23:00:00|MTVS|1699052400|258.830323866|258.9623902611|258.4663939931|258.493610561
2023-11-04 00:00:00|MTVS|1699056000|258.493610979|258.6163920876|258.3449180155|258.3609214373
2023-11-04 01:00:00|MTVS|1699059600|258.3608020718|258.6030664544|258.0374867375|258.3571652515
2023-11-04 02:00:00|MTVS|1699063200|258.3571652515|258.79115523|257.6178321566|258.79115523
2023-11-04 03:00:00|MTVS|1699066800|258.792712529|259.4578768461|258.792712529|259.3554795087
2023-11-04 04:00:00|MTVS|1699070400|259.355242328|259.355242328|258.2552459501|258.3645267114
2023-11-04 05:00:00|MTVS|1699074000|258.3636482042|259.1681634694|258.3636482042|258.9323308816
2023-11-04 06:00:00|MTVS|1699077600|258.9323308816|258.9323308816|257.9025369784|257.9206329037
2023-11-04 07:00:00|MTVS|1699081200|257.920632663|260.3411592439|257.920632663|260.3411592439
2023-11-04 08:00:00|MTVS|1699084800|260.349218802|262.6720288272|260.349218802|262.6720039835
2023-11-04 09:00:00|MTVS|1699088400|262.6788293381|262.7471938192|262.4386852507|262.4998411666
2023-11-04 10:00:00|MTVS|1699092000|262.490167201|264.1391749164|262.490167201|264.0187448489
2023-11-04 11:00:00|MTVS|1699095600|264.0187444409|264.0187444409|263.6217163634|263.8008114882
2023-11-04 12:00:00|MTVS|1699099200|263.8006733442|264.0380246125|263.4311329204|263.4314686171
2023-11-04 13:00:00|MTVS|1699102800|263.4302206767|263.4302206767|262.5839575388|262.720515849
2023-11-04 14:00:00|MTVS|1699106400|262.7248843672|263.4390023763|262.3681479313|262.3681479313
2023-11-04 15:00:00|MTVS|1699110000|262.3681477734|262.3681477734|260.8310850406|260.8330364892
2023-11-04 16:00:00|MTVS|1699113600|260.833034363|260.8360289894|259.1216360764|259.1853373045
2023-11-04 17:00:00|MTVS|1699117200|259.1853371846|260.8676585184|259.1493621221|260.8671896696
2023-11-04 18:00:00|MTVS|1699120800|260.8671896485|261.7104346401|260.8671896485|261.7034922943
2023-11-04 19:00:00|MTVS|1699124400|261.7041565025|261.7911122563|261.3404326571|261.5251036114
2023-11-04 20:00:00|MTVS|1699128000|261.5251036114|262.2735519191|261.5194592537|262.2733082401
2023-11-04 21:00:00|MTVS|1699131600|262.2733082401|262.320926008|262.0880362493|262.3200276426
2023-11-04 22:00:00|MTVS|1699135200|262.3200296227|263.6125811368|262.3200296227|263.6125811368
2023-11-04 23:00:00|MTVS|1699138800|263.6125817023|264.8507136883|263.6125817023|264.8507136883
2023-11-05 00:00:00|MTVS|1699142400|264.850734099|266.28883652|264.850734099|266.2467523301
2023-11-05 01:00:00|MTVS|1699146000|266.2467400343|268.3782457286|266.2292337|268.3782457286
2023-11-05 02:00:00|MTVS|1699149600|268.3789096674|269.8674934134|268.3789096674|269.8583188281
2023-11-05 03:00:00|MTVS|1699153200|269.8573676073|269.9268038889|268.1408879695|268.1418223288
2023-11-05 04:00:00|MTVS|1699156800|268.1418955945|269.5134843436|268.0934972774|269.5134843436
2023-11-05 05:00:00|MTVS|1699160400|269.515261096|270.0750057715|269.1547581478|269.1547581478
2023-11-05 06:00:00|MTVS|1699164000|269.1585848889|269.1585848889|268.6189942172|268.7420785583
2023-11-05 07:00:00|MTVS|1699167600|268.7420836649|268.8216688131|268.1653416591|268.2492499491
2023-11-05 08:00:00|MTVS|1699171200|268.249246131|268.5730827279|267.9708731186|268.5730827279
2023-11-05 09:00:00|MTVS|1699174800|268.5730864121|269.7611766981|268.5730864121|269.2617251491
2023-11-05 10:00:00|MTVS|1699178400|269.2617246613|269.2617246613|268.33587245|269.149766287
2023-11-05 11:00:00|MTVS|1699182000|269.149766287|270.2926911483|269.149766287|270.2926911483
2023-11-05 12:00:00|MTVS|1699185600|270.2926911483|272.7089561444|270.2900558795|272.7021187891
2023-11-05 13:00:00|MTVS|1699189200|272.7026582597|273.3877972192|272.4660627145|272.4660627145
2023-11-05 14:00:00|MTVS|1699192800|272.4657856093|272.6927985458|268.3672911515|268.3672911515
2023-11-05 15:00:00|MTVS|1699196400|268.3638123635|268.3638123635|265.9253784661|266.8746685653
2023-11-05 16:00:00|MTVS|1699200000|266.877459882|267.079730036|266.1989906641|266.2005467288
2023-11-05 17:00:00|MTVS|1699203600|266.2005469029|268.7691446591|266.1852381525|268.7691446591
2023-11-05 18:00:00|MTVS|1699207200|268.7691883212|270.6315707067|268.7691883212|270.6294716244
2023-11-05 19:00:00|MTVS|1699210800|270.6293213952|270.6346644145|269.8392004022|269.8392004022
2023-11-05 20:00:00|MTVS|1699214400|269.8355052575|270.1160284821|269.8108996738|270.0513137764
2023-11-05 21:00:00|MTVS|1699218000|270.0513850483|270.4364256298|269.9823344218|270.1279209944
2023-11-05 22:00:00|MTVS|1699221600|270.1279212417|270.1288915181|266.4480285719|266.4480285719
2023-11-05 23:00:00|MTVS|1699225200|266.4480263057|267.4333265262|265.8510629086|267.4333265262
2023-11-06 00:00:00|MTVS|1699228800|267.4333273681|270.7327592987|267.4333273681|270.7019353539
2023-11-06 01:00:00|MTVS|1699232400|270.7019353539|271.9135397804|270.6899618838|271.9135397804
2023-11-06 02:00:00|MTVS|1699236000|271.9135414019|273.9121424936|271.9113724125|273.6045510754
2023-11-06 03:00:00|MTVS|1699239600|273.6039018502|275.4068618143|272.8164424671|275.358986841
2023-11-06 04:00:00|MTVS|1699243200|275.3576715925|277.2223467762|275.3567801739|277.1193080032
2023-11-06 05:00:00|MTVS|1699246800|277.1194091351|277.1194091351|274.5136817456|274.5136817456
2023-11-06 06:00:00|MTVS|1699250400|274.5136736129|274.523457701|271.6728651023|271.6764569959
2023-11-06 07:00:00|MTVS|1699254000|271.6764555101|273.8643612866|271.2134481215|273.8643612866
2023-11-06 08:00:00|MTVS|1699257600|273.864361574|275.6837474407|273.864361574|275.5429049888
2023-11-06 09:00:00|MTVS|1699261200|275.54290564|277.0694145839|274.6953261879|277.0694145839
2023-11-06 10:00:00|MTVS|1699264800|277.0701675187|278.963382962|277.0701675187|278.0923988191
2023-11-06 11:00:00|MTVS|1699268400|278.0956645613|280.7229555961|278.0024512076|280.7228441234
2023-11-06 12:00:00|MTVS|1699272000|280.7228441761|281.7069153808|280.7228441761|281.674885252
2023-11-06 13:00:00|MTVS|1699275600|281.674885252|284.1528676261|281.6600669983|284.1528676261
2023-11-06 14:00:00|MTVS|1699279200|284.1528678113|284.7055772475|282.1966050638|282.1966050638
2023-11-06 15:00:00|MTVS|1699282800|282.1966028772|282.5492238301|281.574082526|282.5492238301
2023-11-06 16:00:00|MTVS|1699286400|282.5492941272|282.8300076709|281.5705551953|281.5705551953
2023-11-06 17:00:00|MTVS|1699290000|281.5671996288|281.5671996288|280.0377862663|280.0377868643
2023-11-06 18:00:00|MTVS|1699293600|280.0377868643|281.0311459077|279.7637049895|281.0287639852
2023-11-06 19:00:00|MTVS|1699297200|281.0287673764|281.1118564533|280.1822615785|280.4913355944
2023-11-06 20:00:00|MTVS|1699300800|280.4913307665|281.9403871436|280.4903116242|281.9403871436
2023-11-06 21:00:00|MTVS|1699304400|281.9404519229|282.4572541388|281.9404519229|282.258411738
2023-11-06 22:00:00|MTVS|1699308000|282.2583126991|282.2616461191|281.3189358452|281.3189365976
2023-11-06 23:00:00|MTVS|1699311600|281.3189365976|282.7516122857|281.1872050163|282.7516122857
2023-11-07 00:00:00|MTVS|1699315200|282.7516123638|283.1654404856|282.299792315|282.3338597577
2023-11-07 01:00:00|MTVS|1699318800|282.3338580768|282.3338580768|279.2061475795|279.2061475795
2023-11-07 02:00:00|MTVS|1699322400|279.2061442989|280.9993249114|278.7373699051|280.9993249114
2023-11-07 03:00:00|MTVS|1699326000|280.9997301518|281.7225681321|279.7975515421|279.7975515421
2023-11-07 04:00:00|MTVS|1699329600|279.7961114034|279.7961114034|278.0187327124|278.650460028
2023-11-07 05:00:00|MTVS|1699333200|278.6525713837|279.1091550802|278.289594956|278.2957715419
2023-11-07 06:00:00|MTVS|1699336800|278.2957679108|278.6061164692|277.9942169436|278.6061164692
2023-11-07 07:00:00|MTVS|1699340400|278.606945651|281.5780097674|278.606945651|281.5780097674
2023-11-07 08:00:00|MTVS|1699344000|281.5887656256|283.5507592626|281.5887656256|283.0121378161
2023-11-07 09:00:00|MTVS|1699347600|283.0050631612|283.0050631612|282.2200494999|282.2200494999
2023-11-07 10:00:00|MTVS|1699351200|282.2200494999|282.2200494999|277.7453673362|277.7453673362
2023-11-07 11:00:00|MTVS|1699354800|277.7453670037|277.7453670037|275.3300452805|275.3300452805
2023-11-07 12:00:00|MTVS|1699358400|275.3300452805|276.3492345512|275.0227555664|276.3492345512
2023-11-07 13:00:00|MTVS|1699362000|276.3510987279|276.5715709463|275.158359381|275.1718079674
2023-11-07 14:00:00|MTVS|1699365600|275.1717072054|276.4918173431|274.637672076|274.6377831968
2023-11-07 15:00:00|MTVS|1699369200|274.6377831968|274.6377838595|274.3567824726|274.5814604271
2023-11-07 16:00:00|MTVS|1699372800|274.5814593826|274.5832486748|269.169991394|269.169991394
2023-11-07 17:00:00|MTVS|1699376400|269.169991394|269.1705171779|268.1714348755|268.5942171763
2023-11-07 18:00:00|MTVS|1699380000|268.592748446|268.6802537674|266.7812261569|267.9244016528
2023-11-07 19:00:00|MTVS|1699383600|267.9245959281|275.314162918|267.9245959281|275.314162918
2023-11-07 20:00:00|MTVS|1699387200|275.3176365828|276.342067968|275.3176365828|276.342067968
2023-11-07 21:00:00|MTVS|1699390800|276.3306587559|278.2613298664|276.3256982159|278.2613298664
2023-11-07 22:00:00|MTVS|1699394400|278.2613305183|278.7358425346|278.2613305183|278.3821246234
2023-11-07 23:00:00|MTVS|1699398000|278.3823252186|278.3823252186|275.7050037192|275.7050037192
2023-11-08 00:00:00|MTVS|1699401600|275.7018969663|275.9649887972|275.1860916946|275.964983883
2023-11-08 01:00:00|MTVS|1699405200|275.9649855027|276.302326286|275.3158292306|275.4906467386
2023-11-08 02:00:00|MTVS|1699408800|275.5139078621|276.8377952626|275.3144376071|276.8377952626
2023-11-08 03:00:00|MTVS|1699412400|276.8329206243|276.9406983663|275.9415775912|275.9415775912
2023-11-08 04:00:00|MTVS|1699416000|275.9415775912|275.9432110143|275.1614486685|275.1623591427
2023-11-08 05:00:00|MTVS|1699419600|275.1623591427|275.251168165|274.8585806846|275.251168165
2023-11-08 06:00:00|MTVS|1699423200|275.2464750329|275.3033225399|274.8613432106|274.8613637064
2023-11-08 07:00:00|MTVS|1699426800|274.8613637064|276.2303785491|274.7255144667|276.2303785491
2023-11-08 08:00:00|MTVS|1699430400|276.2306246341|279.8395773127|276.2306246341|279.8119071085
2023-11-08 09:00:00|MTVS|1699434000|279.812480412|280.3810594742|279.7957110797|280.2044824662
2023-11-08 10:00:00|MTVS|1699437600|280.2043954512|281.1975691994|280.202338793|281.1760633321
2023-11-08 11:00:00|MTVS|1699441200|281.176063058|281.5412359079|281.1334579829|281.538035185
2023-11-08 12:00:00|MTVS|1699444800|281.5380369826|281.7383823171|281.3858708119|281.7364394809
2023-11-08 13:00:00|MTVS|1699448400|281.7364394809|281.9231319404|281.7025978892|281.9231319404
2023-11-08 14:00:00|MTVS|1699452000|281.9231326185|282.0574437648|281.7811440365|281.8790634707
2023-11-08 15:00:00|MTVS|1699455600|281.879062815|282.7996501192|281.8271801833|282.781715582
2023-11-08 16:00:00|MTVS|1699459200|282.781715582|282.781715582|280.1773960859|280.1909136822
2023-11-08 17:00:00|MTVS|1699462800|280.1892193347|283.2912952977|280.0787492825|283.2912952977
2023-11-08 18:00:00|MTVS|1699466400|283.2912952977|285.4816820978|283.2912952977|285.4564602606
2023-11-08 19:00:00|MTVS|1699470000|285.4564637009|286.4114351425|285.4413335909|286.4114351425
2023-11-08 20:00:00|MTVS|1699473600|286.4134653975|287.031146939|286.4134481177|286.9978230089
2023-11-08 21:00:00|MTVS|1699477200|286.9978230995|287.2530331999|286.7072940303|286.7197197626
2023-11-08 22:00:00|MTVS|1699480800|286.7197197626|286.8787927125|286.3800685792|286.3800685792
2023-11-08 23:00:00|MTVS|1699484400|286.3780997645|286.615279326|285.3994854386|286.615279326
2023-11-09 00:00:00|MTVS|1699488000|286.6165713233|287.793354962|286.5970508868|287.6837043594
2023-11-09 01:00:00|MTVS|1699491600|287.6837043594|287.6953868859|286.3308532726|286.648262488
2023-11-09 02:00:00|MTVS|1699495200|286.6482616569|289.9071427232|286.6482616569|289.852317949
2023-11-09 03:00:00|MTVS|1699498800|289.852317949|290.3302329319|289.592442535|290.3302329319
2023-11-09 04:00:00|MTVS|1699502400|290.3302491009|290.6509600554|289.9282084842|290.1546471562
2023-11-09 05:00:00|MTVS|1699506000|290.1546712293|292.8447735262|290.1489543619|292.8447735262
2023-11-09 06:00:00|MTVS|1699509600|292.8447735262|293.3968405475|292.8447735262|293.3062396155
2023-11-09 07:00:00|MTVS|1699513200|293.3061762779|295.4292335185|293.0191775345|295.4292335185
2023-11-09 08:00:00|MTVS|1699516800|295.4294322379|297.3654603375|295.4294322379|296.2828461819
2023-11-09 09:00:00|MTVS|1699520400|296.2828430272|296.3373399543|295.5910644292|296.3349943351
2023-11-09 10:00:00|MTVS|1699524000|296.3349681117|296.5893549831|294.9823116436|294.9823116436
2023-11-09 11:00:00|MTVS|1699527600|294.9820091503|295.0843080112|294.5841242062|294.9641908231
2023-11-09 12:00:00|MTVS|1699531200|294.967685786|294.9776291564|293.259170594|293.4628959059
2023-11-09 13:00:00|MTVS|1699534800|293.4606528905|295.2572210894|293.4606528905|295.0857363335
2023-11-09 14:00:00|MTVS|1699538400|295.0857363335|295.0857363335|293.4239846512|293.4700866941
2023-11-09 15:00:00|MTVS|1699542000|293.4700865221|297.7983610397|293.4640644807|297.7983610397
2023-11-09 16:00:00|MTVS|1699545600|297.7983949398|300.460986426|297.7983949398|299.0993424412
2023-11-09 17:00:00|MTVS|1699549200|299.0908026052|299.0908026052|270.1574976586|270.157682959
2023-11-09 18:00:00|MTVS|1699552800|270.1373184334|274.6464793709|267.1853542255|274.6464793709
2023-11-09 19:00:00|MTVS|1699556400|274.6483016739|275.6730811863|274.6483016739|274.6962039825
2023-11-09 20:00:00|MTVS|1699560000|274.6891694718|274.6891694718|271.6500675566|271.7452899554
2023-11-09 21:00:00|MTVS|1699563600|271.746665429|271.9682657377|270.4070010422|270.5991564215
2023-11-09 22:00:00|MTVS|1699567200|270.600307277|273.0139023883|270.2733086573|272.9182539288
2023-11-09 23:00:00|MTVS|1699570800|272.9184811168|276.5158526924|272.9180141258|276.5158526924
2023-11-10 00:00:00|MTVS|1699574400|276.5159686694|281.4463697758|276.5159686694|281.4463697758
2023-11-10 01:00:00|MTVS|1699578000|281.4474073454|291.0144057041|281.4474073454|291.0144057041
2023-11-10 02:00:00|MTVS|1699581600|291.0181180053|292.1911663884|288.510803114|288.9994535467
2023-11-10 03:00:00|MTVS|1699585200|289.0004373018|292.9249455267|289.000261929|292.9249455267
2023-11-10 04:00:00|MTVS|1699588800|292.9257556914|294.0838766589|292.9221528886|292.9267387537
2023-11-10 05:00:00|MTVS|1699592400|292.9237582109|292.9237582109|291.6030099108|291.9033042872
2023-11-10 06:00:00|MTVS|1699596000|291.903308134|291.9229171259|291.0986668245|291.4326828845
2023-11-10 07:00:00|MTVS|1699599600|291.4329621566|292.4242622621|291.4307824406|291.5196156223
2023-11-10 08:00:00|MTVS|1699603200|291.5194034927|291.5194034927|288.5623146738|288.5623146738
2023-11-10 09:00:00|MTVS|1699606800|288.5618378191|288.5618378191|285.4218012537|285.4241199964
2023-11-10 10:00:00|MTVS|1699610400|285.4273566989|288.283143762|285.1644045004|288.283143762
2023-11-10 11:00:00|MTVS|1699614000|288.2873480967|289.2707337018|288.2873480967|288.7832732768
2023-11-10 12:00:00|MTVS|1699617600|288.7832732768|290.6187350394|288.7706868898|290.6187350394
2023-11-10 13:00:00|MTVS|1699621200|290.618808994|290.6459173881|287.4483730255|287.4499016924
2023-11-10 14:00:00|MTVS|1699624800|287.4495698472|288.3092483045|287.3745336811|287.7166024119
2023-11-10 15:00:00|MTVS|1699628400|287.7134141211|287.7134141211|282.714891262|282.714891262
2023-11-10 16:00:00|MTVS|1699632000|282.7142575137|284.8341486639|282.2235687291|284.8275811455
2023-11-10 17:00:00|MTVS|1699635600|284.8689431513|287.3788427965|284.8689431513|287.3787135491
2023-11-10 18:00:00|MTVS|1699639200|287.3789410521|289.2887945965|287.3789410521|289.2887945965
2023-11-10 19:00:00|MTVS|1699642800|289.2893542579|290.0154067712|289.2893542579|289.8691803234
2023-11-10 20:00:00|MTVS|1699646400|289.8691803234|290.2688085441|289.6718756126|290.2688085441
2023-11-10 21:00:00|MTVS|1699650000|290.2688085441|290.3736628411|289.5864957532|290.3736628411
2023-11-10 22:00:00|MTVS|1699653600|290.3736628411|293.6933059128|290.3736628411|293.6933059128
2023-11-10 23:00:00|MTVS|1699657200|293.6937455844|295.0225893762|293.6937455844|295.022266366
2023-11-11 00:00:00|MTVS|1699660800|295.0234229245|297.2762655048|295.0138070262|297.2124656528
2023-11-11 01:00:00|MTVS|1699664400|297.2124657902|297.5807084494|296.954576368|297.3801192657
2023-11-11 02:00:00|MTVS|1699668000|297.3792344043|297.4137975148|294.3429836167|294.3429836167
2023-11-11 03:00:00|MTVS|1699671600|294.3323490529|294.3323490529|291.1666739282|291.6823917928
2023-11-11 04:00:00|MTVS|1699675200|291.6903585169|292.2952904397|290.3424497177|290.3424497177
2023-11-11 05:00:00|MTVS|1699678800|290.342443884|290.342443884|284.9958136397|284.9960133787
2023-11-11 06:00:00|MTVS|1699682400|284.9960124488|287.4086066147|284.5504648676|287.4086066147
2023-11-11 07:00:00|MTVS|1699686000|287.4086066147|287.9102190298|287.3954588914|287.8838929089
2023-11-11 08:00:00|MTVS|1699689600|287.8840457804|288.3606630705|287.4720083819|287.4720083819
2023-11-11 09:00:00|MTVS|1699693200|287.4718779338|287.4718779338|286.0757451675|286.3462300996
2023-11-11 10:00:00|MTVS|1699696800|286.3462300996|290.1069363536|286.3395983811|290.1069363536
2023-11-11 11:00:00|MTVS|1699700400|290.1069381875|292.2143998706|290.1069381875|292.1975273632
2023-11-11 12:00:00|MTVS|1699704000|292.2029252348|293.505895495|292.2029252348|293.0729775522
2023-11-11 13:00:00|MTVS|1699707600|293.0769871836|293.0769871836|292.3823207598|293.0016975506
2023-11-11 14:00:00|MTVS|1699711200|293.0032144538|295.6043482645|293.0032144538|295.6042209644
2023-11-11 15:00:00|MTVS|1699714800|295.6042209644|302.6224573114|295.6042209644|302.6224573114
2023-11-11 16:00:00|MTVS|1699718400|302.6234509623|305.3934717697|302.6234509623|304.8197961329
2023-11-11 17:00:00|MTVS|1699722000|304.8237586651|307.8728832039|304.4940917344|307.8728832039
2023-11-11 18:00:00|MTVS|1699725600|307.8728828627|311.9099164924|307.8728828627|311.9099164924
2023-11-11 19:00:00|MTVS|1699729200|311.9118565986|315.2019021871|311.9118565986|314.8766821975
2023-11-11 20:00:00|MTVS|1699732800|314.8723183421|315.1182500963|314.1216693573|314.2225998129
2023-11-11 21:00:00|MTVS|1699736400|314.2222627763|314.2222627763|310.7404177485|310.7404177485
2023-11-11 22:00:00|MTVS|1699740000|310.739053395|310.739053395|307.756881598|307.756881598
2023-11-11 23:00:00|MTVS|1699743600|307.7554249785|307.7554249785|304.9765865484|305.2188059695
2023-11-12 00:00:00|MTVS|1699747200|305.2181539789|306.5515679167|304.2261858547|304.2262644924
2023-11-12 01:00:00|MTVS|1699750800|304.2262601803|304.8455343385|298.1744940252|298.1744940252
2023-11-12 02:00:00|MTVS|1699754400|298.1744919751|298.1744919751|295.5128457382|297.6108631319
2023-11-12 03:00:00|MTVS|1699758000|297.6108631319|299.1410978335|297.6108631319|298.069471352
2023-11-12 04:00:00|MTVS|1699761600|298.0693456669|298.9605640984|297.8265013346|298.9574374903
2023-11-12 05:00:00|MTVS|1699765200|298.9581800652|300.550872306|298.9581800652|300.3425886144
2023-11-12 06:00:00|MTVS|1699768800|300.3417953276|300.3417953276|298.8613007207|299.7711570063
2023-11-12 07:00:00|MTVS|1699772400|299.7711570063|303.9366163008|299.7711570063|303.9366163008
2023-11-12 08:00:00|MTVS|1699776000|303.9381470147|309.4749614162|303.9381470147|309.4749292337
2023-11-12 09:00:00|MTVS|1699779600|309.4756860801|309.6457200379|308.100576899|308.1011878279
2023-11-12 10:00:00|MTVS|1699783200|308.0964949131|308.2710704751|306.6250591375|306.6250591375
2023-11-12 11:00:00|MTVS|1699786800|306.6250383401|306.6250383401|305.1798360656|306.1198966247
2023-11-12 12:00:00|MTVS|1699790400|306.1198966247|307.8897963601|306.0848184229|307.8897963601
2023-11-12 13:00:00|MTVS|1699794000|307.8967149875|308.0027691232|304.8458926974|304.8458926974
2023-11-12 14:00:00|MTVS|1699797600|304.8455062116|304.8455062116|303.0514091113|303.0544946893
2023-11-12 15:00:00|MTVS|1699801200|303.0510593509|305.9357356083|303.0390358191|305.9254503996
2023-11-12 16:00:00|MTVS|1699804800|305.9219072215|306.0425134695|304.4567979652|304.4567979652
2023-11-12 17:00:00|MTVS|1699808400|304.4568407692|304.5426128112|303.7976047965|303.7976047965
2023-11-12 18:00:00|MTVS|1699812000|303.7968324642|303.7968324642|302.4400963023|302.4401164177
2023-11-12 19:00:00|MTVS|1699815600|302.4393303619|303.1154535568|301.9757846035|303.1154535568
2023-11-12 20:00:00|MTVS|1699819200|303.117851618|304.7608684345|303.117851618|303.6557760582
2023-11-12 21:00:00|MTVS|1699822800|303.6493789625|306.1699606523|303.2170773679|306.1699606523
2023-11-12 22:00:00|MTVS|1699826400|306.1753629106|307.5459048104|306.1753629106|307.5454837083
2023-11-12 23:00:00|MTVS|1699830000|307.5450531654|307.9089228088|307.5442152569|307.7351196494
2023-11-13 00:00:00|MTVS|1699833600|307.7369082854|308.0444548225|305.6673613212|305.6739576029
2023-11-13 01:00:00|MTVS|1699837200|305.6741610802|306.623039123|304.6968158126|306.623039123
2023-11-13 02:00:00|MTVS|1699840800|306.6727091637|312.3804342609|306.6727091637|312.3804342609
2023-11-13 03:00:00|MTVS|1699844400|312.4230314833|314.4372008759|312.4230314833|314.3037001805
2023-11-13 04:00:00|MTVS|1699848000|314.3032998603|314.3044033822|307.7038573291|307.7038573291
2023-11-13 05:00:00|MTVS|1699851600|307.7020258953|307.7020258953|303.1006299713|303.1194501913
2023-11-13 06:00:00|MTVS|1699855200|303.1195766813|303.1195766813|301.05535627|301.7423464141
2023-11-13 07:00:00|MTVS|1699858800|301.7436808606|303.3601061569|301.7436808606|303.0005724207
2023-11-13 08:00:00|MTVS|1699862400|302.9988700216|305.8946528123|302.9266853625|305.8946528123
2023-11-13 09:00:00|MTVS|1699866000|305.89465417|308.615199365|305.89465417|308.615199365
2023-11-13 10:00:00|MTVS|1699869600|308.6152025089|313.2813228781|308.6152025089|313.2810431869
2023-11-13 11:00:00|MTVS|1699873200|313.2808523537|313.3193771422|310.0439781202|310.0462519972
2023-11-13 12:00:00|MTVS|1699876800|310.0278181531|310.0278181531|305.420155643|305.420155643
2023-11-13 13:00:00|MTVS|1699880400|305.4201381819|305.7222971676|303.944337281|305.722091227
2023-11-13 14:00:00|MTVS|1699884000|305.7225003455|307.7008564728|305.7225003455|307.5380514963
2023-11-13 15:00:00|MTVS|1699887600|307.539990081|308.5146489398|304.5181403346|304.5216297054
2023-11-13 16:00:00|MTVS|1699891200|304.5076115261|308.1778249945|304.4816240378|308.1778249945
2023-11-13 17:00:00|MTVS|1699894800|308.1778256776|311.4799345447|308.1778256776|311.4799345447
2023-11-13 18:00:00|MTVS|1699898400|311.4799345447|311.7084440298|307.8798299973|307.8798299973
2023-11-13 19:00:00|MTVS|1699902000|307.8798454375|309.1868373178|307.0351115199|309.1843646574
2023-11-13 20:00:00|MTVS|1699905600|309.1835546122|310.2023735353|309.1802824972|310.2023735353
2023-11-13 21:00:00|MTVS|1699909200|310.212629164|310.7502806684|310.1331318762|310.5570184248
2023-11-13 22:00:00|MTVS|1699912800|310.5553409583|310.5553409583|300.0264116408|300.0264116408
2023-11-13 23:00:00|MTVS|1699916400|300.0205763737|300.0205763737|298.0807473877|299.1926205196
2023-11-14 00:00:00|MTVS|1699920000|299.1938224863|299.1938224863|297.3558317771|297.3639914893
2023-11-14 01:00:00|MTVS|1699923600|297.3650986352|297.4717555256|290.2851354626|290.2851354626
2023-11-14 02:00:00|MTVS|1699927200|290.2851337345|293.344612481|289.7460409895|293.344612481
2023-11-14 03:00:00|MTVS|1699930800|293.3446140434|294.6901900976|293.3446140434|294.6901900976
2023-11-14 04:00:00|MTVS|1699934400|294.6902045829|295.8397538324|294.6902045829|295.8381786206
2023-11-14 05:00:00|MTVS|1699938000|295.8382238904|296.3279655632|295.6943200412|296.3279655632
2023-11-14 06:00:00|MTVS|1699941600|296.3290582399|298.2934306773|296.3290582399|298.2934306773
2023-11-14 07:00:00|MTVS|1699945200|298.2950168931|299.3342897005|298.2950168931|298.9263621085
2023-11-14 08:00:00|MTVS|1699948800|298.9260645224|299.9931165323|298.6215282409|299.9931165323
2023-11-14 09:00:00|MTVS|1699952400|299.9937770979|300.2924759885|299.9618520328|300.118317329
2023-11-14 10:00:00|MTVS|1699956000|300.1183174335|300.6878450841|299.2607481433|299.2607481433
2023-11-14 11:00:00|MTVS|1699959600|299.2607478132|299.2607478132|294.8521724012|294.8521724012
2023-11-14 12:00:00|MTVS|1699963200|294.852102198|294.852102198|289.1768430532|289.1768430532
2023-11-14 13:00:00|MTVS|1699966800|289.176363044|289.176363044|287.7199046582|288.0273437918
2023-11-14 14:00:00|MTVS|1699970400|288.0273437965|293.205688731|288.0121308038|293.205688731
2023-11-14 15:00:00|MTVS|1699974000|293.2058337058|296.0585147874|293.2058337058|296.0585147874
2023-11-14 16:00:00|MTVS|1699977600|296.0589760915|296.479189259|292.3517971143|292.3517971143
2023-11-14 17:00:00|MTVS|1699981200|292.3523534427|294.049899533|291.7655310789|294.0495408075
2023-11-14 18:00:00|MTVS|1699984800|294.0501495269|294.2997562676|291.1579222027|291.1579222027
2023-11-14 19:00:00|MTVS|1699988400|291.1570230474|291.1570230474|281.1006664792|281.1006664792
2023-11-14 20:00:00|MTVS|1699992000|281.099855616|281.099855616|278.0222877961|279.6927620886
2023-11-14 21:00:00|MTVS|1699995600|279.6937122211|283.3149172304|279.6937122211|283.3149172304
2023-11-14 22:00:00|MTVS|1699999200|283.3163921046|283.6334973601|282.8056880545|283.6334973601
2023-11-14 23:00:00|MTVS|1700002800|283.6363590434|287.2157893698|283.6363590434|287.2157893698
2023-11-15 00:00:00|MTVS|1700006400|287.2157893698|289.3091176349|287.2157893698|289.2757697331
2023-11-15 01:00:00|MTVS|1700010000|289.275769667|289.9647572114|289.1906670385|289.9610117065
2023-11-15 02:00:00|MTVS|1700013600|289.9601958336|290.0976925917|288.4108180185|288.4108180185
2023-11-15 03:00:00|MTVS|1700017200|288.3886521858|288.3886521858|287.4644206277|287.6950992311
2023-11-15 04:00:00|MTVS|1700020800|287.7047219197|287.8255630627|286.4708534267|286.4708534267
2023-11-15 05:00:00|MTVS|1700024400|286.470824054|287.2583559339|286.1379387786|287.2583559339
2023-11-15 06:00:00|MTVS|1700028000|287.2590605812|289.6965633037|287.2590605812|289.686204545
2023-11-15 07:00:00|MTVS|1700031600|289.6872030214|290.2500507793|289.6451214595|290.2245275225
2023-11-15 08:00:00|MTVS|1700035200|290.2263560342|291.8285189608|290.2250334196|291.8285189608
2023-11-15 09:00:00|MTVS|1700038800|291.8330696912|294.6203957489|291.8330696912|294.6203957489
2023-11-15 10:00:00|MTVS|1700042400|294.6268149232|296.9911795132|294.6268149232|296.8823175522
2023-11-15 11:00:00|MTVS|1700046000|296.8823175522|296.8872302902|295.4469674554|295.5841394302
2023-11-15 12:00:00|MTVS|1700049600|295.5841393565|300.0648296038|295.5841390722|300.0648296038
2023-11-15 13:00:00|MTVS|1700053200|300.0648299327|301.7423549917|300.0648299327|301.6902204044
2023-11-15 14:00:00|MTVS|1700056800|301.6901430365|301.7874987356|298.039706332|298.039706332
2023-11-15 15:00:00|MTVS|1700060400|298.0370714637|298.4019455143|297.5424512551|298.0702878929
2023-11-15 16:00:00|MTVS|1700064000|298.0695073292|298.7651498711|297.5829399626|298.7651498711
2023-11-15 17:00:00|MTVS|1700067600|298.7882633801|300.0880070834|298.7882633801|300.086025345
2023-11-15 18:00:00|MTVS|1700071200|300.0788315029|300.1022678327|298.8576490767|298.8576490767
2023-11-15 19:00:00|MTVS|1700074800|298.8576098708|301.1293430794|298.316295586|301.1293430794
2023-11-15 20:00:00|MTVS|1700078400|301.129424322|302.8351230442|301.129424232|302.8351230442
2023-11-15 21:00:00|MTVS|1700082000|302.8356019363|304.0053659753|302.8356019363|303.6494336553
2023-11-15 22:00:00|MTVS|1700085600|303.6493273244|303.6493273244|301.2285886199|301.2285886199
2023-11-15 23:00:00|MTVS|1700089200|301.2284886626|307.1508274228|301.0198141041|307.1068299782
2023-11-16 00:00:00|MTVS|1700092800|307.1309569021|307.4585750063|304.0292680859|304.0605630166
2023-11-16 01:00:00|MTVS|1700096400|304.0605630166|306.7354040689|303.9521239909|306.7354040689
2023-11-16 02:00:00|MTVS|1700100000|306.735404519|308.4611670951|306.735404519|306.9761064938
2023-11-16 03:00:00|MTVS|1700103600|306.9761064938|306.9761064938|305.6985518647|306.0723552591
2023-11-16 04:00:00|MTVS|1700107200|306.0723552591|306.5484233551|306.0723552591|306.5187021813
2023-11-16 05:00:00|MTVS|1700110800|306.5186958604|306.5860622693|306.0538792316|306.0696093844
2023-11-16 06:00:00|MTVS|1700114400|306.0690302357|306.0777282|305.7553986191|305.8377810676
2023-11-16 07:00:00|MTVS|1700118000|305.8379313902|306.6055037731|305.8295033764|306.5026123198
2023-11-16 08:00:00|MTVS|1700121600|306.5025794133|309.3600670826|306.5025794133|309.3600670826
2023-11-16 09:00:00|MTVS|1700125200|309.3605726642|310.1470141902|308.3100435987|308.3100435987
2023-11-16 10:00:00|MTVS|1700128800|308.3077320329|308.3077320329|304.312763407|304.3336548951
2023-11-16 11:00:00|MTVS|1700132400|304.3302862285|306.8682942668|304.3179978631|306.6560865655
2023-11-16 12:00:00|MTVS|1700136000|306.6560866609|307.8398225049|306.5483436134|307.8226710235
2023-11-16 13:00:00|MTVS|1700139600|307.822432846|307.822432846|303.9468970307|303.9468970307
2023-11-16 14:00:00|MTVS|1700143200|303.9468964958|303.9468964958|300.0960406097|300.1337104551
2023-11-16 15:00:00|MTVS|1700146800|300.1337065205|300.1368476403|299.0406664383|299.0688173909
2023-11-16 16:00:00|MTVS|1700150400|299.0716140524|303.1325012118|298.8888563635|300.5588505301
2023-11-16 17:00:00|MTVS|1700154000|300.5587790815|300.5587790815|297.7644157656|298.5324058928
2023-11-16 18:00:00|MTVS|1700157600|298.5353073637|300.4208203968|298.5332086928|300.1110732517
2023-11-16 19:00:00|MTVS|1700161200|300.1113881213|300.130642596|297.0139102022|297.0139102022
2023-11-16 20:00:00|MTVS|1700164800|297.0139102022|297.0139102022|290.4725725144|290.4725725144
2023-11-16 21:00:00|MTVS|1700168400|290.470020043|292.8360052644|290.4057349704|292.746617197
2023-11-16 22:00:00|MTVS|1700172000|292.7466169508|292.7466169508|290.3486897909|290.3629098021
2023-11-16 23:00:00|MTVS|1700175600|290.3628884158|293.5257197587|290.360684619|293.5178275594
2023-11-17 00:00:00|MTVS|1700179200|293.520677254|293.5928593976|291.2077840099|291.5998856897
2023-11-17 01:00:00|MTVS|1700182800|291.5998856897|295.4760259778|291.3270843396|295.4760259778
2023-11-17 02:00:00|MTVS|1700186400|295.4760259778|300.0019381953|295.4760259778|300.0019381953
2023-11-17 03:00:00|MTVS|1700190000|300.0019391918|302.2839684446|300.0019391918|302.0586127085
2023-11-17 04:00:00|MTVS|1700193600|302.0586127085|302.0586127085|300.1636754528|300.5087424457
2023-11-17 05:00:00|MTVS|1700197200|300.5087417381|301.1143029654|300.4798394271|300.4798394271
2023-11-17 06:00:00|MTVS|1700200800|300.479829912|301.5096513925|300.0122701078|301.5096513925
2023-11-17 07:00:00|MTVS|1700204400|301.5131661832|303.3644129912|301.5131661832|302.6655859255
2023-11-17 08:00:00|MTVS|1700208000|302.6634368617|302.6634368617|298.7091888096|298.7091888096
2023-11-17 09:00:00|MTVS|1700211600|298.7037462495|298.8588011366|297.6664185437|298.8588011366
2023-11-17 10:00:00|MTVS|1700215200|298.8588011366|299.9344040751|298.0905068232|298.0905068232
2023-11-17 11:00:00|MTVS|1700218800|298.0905068232|298.0905068232|292.6866967671|292.6866967671
2023-11-17 12:00:00|MTVS|1700222400|292.6866967671|294.1022976789|291.9587998248|294.1022976789
2023-11-17 13:00:00|MTVS|1700226000|294.1022976789|294.3977720383|291.915644527|292.4058154643
2023-11-17 14:00:00|MTVS|1700229600|292.410011608|297.1582011019|292.4068109092|297.1283087252
2023-11-17 15:00:00|MTVS|1700233200|297.1303125222|297.2520001355|288.6003357785|288.6003357785
2023-11-17 16:00:00|MTVS|1700236800|288.6003357785|288.6003357785|280.5365757302|280.5365757302
2023-11-17 17:00:00|MTVS|1700240400|280.5365757302|281.9147045015|279.7087249524|281.9111473115
2023-11-17 18:00:00|MTVS|1700244000|281.9111473115|286.5778760105|281.9111473115|286.5778760105
2023-11-17 19:00:00|MTVS|1700247600|286.5789867619|289.2847043614|286.5789867619|289.2744755869
2023-11-17 20:00:00|MTVS|1700251200|289.2744755869|289.9306145411|289.272119946|289.2887258102
2023-11-17 21:00:00|MTVS|1700254800|289.2887251295|290.2095532359|289.0489383426|290.0647310688
2023-11-17 22:00:00|MTVS|1700258400|290.0647367481|290.0687013803|288.531275605|288.8695904124
2023-11-17 23:00:00|MTVS|1700262000|288.8695937435|293.5413329498|288.8695937435|293.5413329498
2023-11-18 00:00:00|MTVS|1700265600|293.5437183949|296.6567236949|293.5437183949|296.5319883158
2023-11-18 01:00:00|MTVS|1700269200|296.5309331395|296.5630963439|293.2488687463|293.2488687463
2023-11-18 02:00:00|MTVS|1700272800|293.2481853883|293.2481853883|290.7888829946|290.7888829946
2023-11-18 03:00:00|MTVS|1700276400|290.7888775832|290.7888775832|289.7488210793|289.8435101553
2023-11-18 04:00:00|MTVS|1700280000|289.8467388207|289.9113484141|285.603585915|285.603585915
2023-11-18 05:00:00|MTVS|1700283600|285.6035774448|285.6035774448|284.8903273185|285.5981886992
2023-11-18 06:00:00|MTVS|1700287200|285.5937819155|285.6518427971|280.3865987125|280.3865987125
2023-11-18 07:00:00|MTVS|1700290800|280.3791418411|280.3791418411|278.3416617322|278.4796450439
2023-11-18 08:00:00|MTVS|1700294400|278.4796195924|278.4796195924|275.5224216082|276.0532307482
2023-11-18 09:00:00|MTVS|1700298000|276.0532378397|279.0004167297|276.0532378397|278.9968372589
2023-11-18 10:00:00|MTVS|1700301600|278.9968370295|280.4878908094|278.982895164|280.4823026963
2023-11-18 11:00:00|MTVS|1700305200|280.4823059223|281.6524533658|280.4792629708|281.6524533658
2023-11-18 12:00:00|MTVS|1700308800|281.652569446|282.0058663601|281.2309864469|281.2309864469
2023-11-18 13:00:00|MTVS|1700312400|281.2308669619|281.2308669619|280.4903634418|280.8370317506
2023-11-18 14:00:00|MTVS|1700316000|280.8371007028|281.0688518409|278.2465508632|278.2465508632
2023-11-18 15:00:00|MTVS|1700319600|278.2465501905|279.575646932|277.756616745|279.5755115855
2023-11-18 16:00:00|MTVS|1700323200|279.5755115855|283.0312077059|279.5755115855|283.0312077059
2023-11-18 17:00:00|MTVS|1700326800|283.0312077059|285.5287595013|283.0312077059|285.4808594065
2023-11-18 18:00:00|MTVS|1700330400|285.4808594065|285.4859366631|283.2337157129|283.2340827979
2023-11-18 19:00:00|MTVS|1700334000|283.2340831158|283.4514422038|282.8470685079|283.1821698996
2023-11-18 20:00:00|MTVS|1700337600|283.1821682637|284.8504941491|283.1797156229|284.7397224522
2023-11-18 21:00:00|MTVS|1700341200|284.7396578206|284.7944810998|284.2283565777|284.2283970167
2023-11-18 22:00:00|MTVS|1700344800|284.2283970167|284.2285092497|283.1260362781|283.1553908036
2023-11-18 23:00:00|MTVS|1700348400|283.1553885868|283.1553885868|282.0299892729|282.2639865526
2023-11-19 00:00:00|MTVS|1700352000|282.2639865526|283.3722536368|282.2639865526|283.3524875928
2023-11-19 01:00:00|MTVS|1700355600|283.3522238746|283.3584502198|281.5906460442|281.5906460442
2023-11-19 02:00:00|MTVS|1700359200|281.5769757211|281.5769757211|277.9966644561|278.008660551
2023-11-19 03:00:00|MTVS|1700362800|278.0086328604|279.1780926726|277.8545412395|279.1720574672
2023-11-19 04:00:00|MTVS|1700366400|279.1720574672|280.4035648882|279.1353762105|280.4035648882
2023-11-19 05:00:00|MTVS|1700370000|280.4035648874|281.7222002359|280.4035648874|281.5404587551
2023-11-19 06:00:00|MTVS|1700373600|281.5404582291|282.5420822521|281.4890230445|282.5114428109
2023-11-19 07:00:00|MTVS|1700377200|282.5114426699|284.1969516068|282.5114422381|284.1969516068
2023-11-19 08:00:00|MTVS|1700380800|284.1969551943|285.735511296|284.1969551943|285.7266714866
2023-11-19 09:00:00|MTVS|1700384400|285.7266714695|287.155333631|285.7256796995|287.0791915288
2023-11-19 10:00:00|MTVS|1700388000|287.0791919769|287.1511948743|285.9882262867|286.0717151017
2023-11-19 11:00:00|MTVS|1700391600|286.0717139447|286.1314644685|284.8754519465|284.8754519465
2023-11-19 12:00:00|MTVS|1700395200|284.8754441725|284.8754441725|282.1645996779|282.2861586763
2023-11-19 13:00:00|MTVS|1700398800|282.2861586763|282.8567978224|282.1924482964|282.8196641934
2023-11-19 14:00:00|MTVS|1700402400|282.8199935075|284.1448970329|282.7519561473|284.144896882
2023-11-19 15:00:00|MTVS|1700406000|284.1448999968|284.1798832327|283.7403295348|283.7403295348
2023-11-19 16:00:00|MTVS|1700409600|283.7403297325|283.8116308575|282.8966970981|283.8116308575
2023-11-19 17:00:00|MTVS|1700413200|283.811684672|285.2422382176|283.811684672|285.2405926054
2023-11-19 18:00:00|MTVS|1700416800|285.2405925143|286.2713809533|285.1063099688|286.2556751891
2023-11-19 19:00:00|MTVS|1700420400|286.2560754061|288.2791667676|286.2252031862|288.2791667676
2023-11-19 20:00:00|MTVS|1700424000|288.2801993156|290.1582396402|288.2801993156|290.1582396402
2023-11-19 21:00:00|MTVS|1700427600|290.158447348|290.9376869226|290.158447348|290.866362488
2023-11-19 22:00:00|MTVS|1700431200|290.8665605843|290.8665605843|290.1782180949|290.2607602413
2023-11-19 23:00:00|MTVS|1700434800|290.2607602413|290.3885541696|289.3558629554|289.3596766218
2023-11-20 00:00:00|MTVS|1700438400|289.3596766218|293.6588394192|289.3403539074|293.6584422075
2023-11-20 01:00:00|MTVS|1700442000|293.6578752751|293.908675273|293.0616767169|293.1317712168
2023-11-20 02:00:00|MTVS|1700445600|293.1250771476|294.0522622744|292.9070353273|294.0251305944
2023-11-20 03:00:00|MTVS|1700449200|294.0251305944|294.3291553559|293.5649192105|293.6181834434
2023-11-20 04:00:00|MTVS|1700452800|293.6181825962|294.3097418623|293.359217622|293.3608303121
2023-11-20 05:00:00|MTVS|1700456400|293.3608298258|293.5109334644|292.5475630758|293.5061218606
2023-11-20 06:00:00|MTVS|1700460000|293.5061218606|293.8271098488|292.5281081204|292.5284835185
2023-11-20 07:00:00|MTVS|1700463600|292.5284835185|292.5997026919|292.0599125665|292.5976402187
2023-11-20 08:00:00|MTVS|1700467200|292.5976402187|293.4383546282|292.5885819293|293.4383546282
2023-11-20 09:00:00|MTVS|1700470800|293.4383722587|294.1207209663|293.4070165557|293.9623775524
2023-11-20 10:00:00|MTVS|1700474400|293.9623775524|296.0098750494|293.9399294762|296.0098750494
2023-11-20 11:00:00|MTVS|1700478000|296.0101888018|299.3078725467|296.0101888018|299.3078725467
2023-11-20 12:00:00|MTVS|1700481600|299.3084073979|299.40898504|297.6049035093|297.6049035093
2023-11-20 13:00:00|MTVS|1700485200|297.6049508875|297.6049508875|295.8380292674|295.9481086407
2023-11-20 14:00:00|MTVS|1700488800|295.9507775119|298.2714817214|295.9507775119|298.2292122219
2023-11-20 15:00:00|MTVS|1700492400|298.215543682|298.3340459901|296.1897610398|296.4980823023
2023-11-20 16:00:00|MTVS|1700496000|296.4980676875|300.2938883851|296.4977689723|300.1892127616
2023-11-20 17:00:00|MTVS|1700499600|300.1892013415|300.3192975032|297.5582307854|297.5582307854
2023-11-20 18:00:00|MTVS|1700503200|297.5581075051|298.5511325958|295.8905331738|298.5511325958
2023-11-20 19:00:00|MTVS|1700506800|298.5608040841|301.1933815258|298.5608040841|299.946299606
2023-11-20 20:00:00|MTVS|1700510400|299.9462625342|299.9462625342|298.3862895076|298.386676775
2023-11-20 21:00:00|MTVS|1700514000|298.386676663|298.386676663|297.4372018664|297.4500954272
2023-11-20 22:00:00|MTVS|1700517600|297.4502459975|297.4793453742|293.5576464147|293.5586029062
2023-11-20 23:00:00|MTVS|1700521200|293.553756136|296.8078778348|293.1578631782|296.8078324699
2023-11-21 00:00:00|MTVS|1700524800|296.808679488|297.4852489389|296.1156731971|296.1156732324
2023-11-21 01:00:00|MTVS|1700528400|296.1113652836|298.3577989228|295.5342159515|298.3577989228
2023-11-21 02:00:00|MTVS|1700532000|298.3787409181|300.2018933212|298.3787409181|300.1374492074
2023-11-21 03:00:00|MTVS|1700535600|300.1374510011|300.4053435378|298.052237145|298.052237145
2023-11-21 04:00:00|MTVS|1700539200|298.047519036|298.047519036|294.8951163114|295.3376684301
2023-11-21 05:00:00|MTVS|1700542800|295.3373224446|295.4437625478|294.8772906589|294.883793163
2023-11-21 06:00:00|MTVS|1700546400|294.8831792978|294.9005825484|294.3781006805|294.4081512431
2023-11-21 07:00:00|MTVS|1700550000|294.4102606827|297.0152832891|294.3622560098|297.0152832891
2023-11-21 08:00:00|MTVS|1700553600|297.0190384471|297.228042974|294.4525688446|294.4525688446
2023-11-21 09:00:00|MTVS|1700557200|294.4525659826|294.4525659826|292.9626541772|293.0407228012
2023-11-21 10:00:00|MTVS|1700560800|293.0407303409|295.7607792207|293.0407303409|295.5816515265
2023-11-21 11:00:00|MTVS|1700564400|295.5816911785|295.5866811931|294.3075313422|294.4164994004
2023-11-21 12:00:00|MTVS|1700568000|294.4165067913|294.7002457863|292.57909412|292.57909412
2023-11-21 13:00:00|MTVS|1700571600|292.5787366338|292.5787366338|292.0888856629|292.1183579541
2023-11-21 14:00:00|MTVS|1700575200|292.1084791197|292.1288380808|290.5741704368|290.5741704368
2023-11-21 15:00:00|MTVS|1700578800|290.5723117631|290.5723117631|286.6239354105|286.6239354105
2023-11-21 16:00:00|MTVS|1700582400|286.6239227943|286.6239227943|281.9757368493|282.3599455202
2023-11-21 17:00:00|MTVS|1700586000|282.3611152749|285.7839129338|282.2149252275|285.5781848409
2023-11-21 18:00:00|MTVS|1700589600|285.5749147021|285.8392751905|278.9854365689|278.9854365689
2023-11-21 19:00:00|MTVS|1700593200|278.9854365689|278.9854365689|272.1389576727|272.1471271464
2023-11-21 20:00:00|MTVS|1700596800|272.1471261119|275.4270279935|272.0708728858|275.4218910029
2023-11-21 21:00:00|MTVS|1700600400|275.4218910029|276.7020285002|275.4150442839|276.7020285002
2023-11-21 22:00:00|MTVS|1700604000|276.7048033044|278.7560906246|276.7048033044|277.8726636611
2023-11-21 23:00:00|MTVS|1700607600|277.8686161695|277.8686161695|268.6467324624|268.6467324624
2023-11-22 00:00:00|MTVS|1700611200|268.6428144489|268.6428144489|265.2881677759|265.7023065877
2023-11-22 01:00:00|MTVS|1700614800|265.7007914729|265.9240220763|265.476004831|265.9240220763
2023-11-22 02:00:00|MTVS|1700618400|265.9324755027|267.8032516477|265.9324755027|267.7622500782
2023-11-22 03:00:00|MTVS|1700622000|267.7622500782|268.7365956311|267.6146998518|268.7365956311
2023-11-22 04:00:00|MTVS|1700625600|268.7365956311|272.1589633632|268.7365956311|272.1589633632
2023-11-22 05:00:00|MTVS|1700629200|272.1589633632|273.1465941986|272.1589633632|273.119353798
2023-11-22 06:00:00|MTVS|1700632800|273.1215980192|274.1060183284|273.1215980192|274.0643254085
2023-11-22 07:00:00|MTVS|1700636400|274.0670371798|275.2726489014|273.9571489223|275.2726489014
2023-11-22 08:00:00|MTVS|1700640000|275.2726489014|275.9177689915|275.0962935976|275.0962935976
2023-11-22 09:00:00|MTVS|1700643600|275.0962932326|275.0962932326|274.5561531094|274.7620695682
2023-11-22 10:00:00|MTVS|1700647200|274.7620694442|275.067694934|274.6838908005|275.067694934
2023-11-22 11:00:00|MTVS|1700650800|275.0676956256|275.3374529751|274.1996316296|274.206120967
2023-11-22 12:00:00|MTVS|1700654400|274.2061198759|274.2113820945|273.1546052024|273.1546052024
2023-11-22 13:00:00|MTVS|1700658000|273.1545255341|273.1545255341|272.4341090945|272.6273657719
2023-11-22 14:00:00|MTVS|1700661600|272.6274010645|273.645379995|272.6274010645|273.645379995
2023-11-22 15:00:00|MTVS|1700665200|273.6456062773|274.9215306584|273.6437719592|274.0842211552
2023-11-22 16:00:00|MTVS|1700668800|274.0840783796|274.0845880903|272.9508891779|273.3729236485
2023-11-22 17:00:00|MTVS|1700672400|273.3729216202|275.184451493|273.3729216202|274.7294707968
2023-11-22 18:00:00|MTVS|1700676000|274.7295293929|275.9115227599|274.4378632455|275.9115227599
2023-11-22 19:00:00|MTVS|1700679600|275.9115120431|280.5558630517|275.9114744026|280.5558630517
2023-11-22 20:00:00|MTVS|1700683200|280.5558203829|283.0629219843|280.5558203829|283.0629219843
2023-11-22 21:00:00|MTVS|1700686800|283.0629235545|283.8045599173|282.8133376846|283.8045510589
2023-11-22 22:00:00|MTVS|1700690400|283.8045757316|285.2601445988|283.8045757316|285.0593988869
2023-11-22 23:00:00|MTVS|1700694000|285.059407858|285.209283167|283.9878596945|284.0084202689
2023-11-23 00:00:00|MTVS|1700697600|284.0084202517|284.0084202517|282.89196987|283.7266015363
2023-11-23 01:00:00|MTVS|1700701200|283.7266015363|284.812177767|283.7266015363|284.6080633043
2023-11-23 02:00:00|MTVS|1700704800|284.6083213359|286.4559521103|284.5414434886|286.4559521103
2023-11-23 03:00:00|MTVS|1700708400|286.4559521103|286.7748505038|286.1858723804|286.2436443476
2023-11-23 04:00:00|MTVS|1700712000|286.2436467926|286.2457129181|285.7107377047|285.8167160097
2023-11-23 05:00:00|MTVS|1700715600|285.8167160097|286.0818736021|285.6866138352|286.0159528204
2023-11-23 06:00:00|MTVS|1700719200|286.0159528204|286.3965177602|285.9779463728|285.9786104936
2023-11-23 07:00:00|MTVS|1700722800|285.978610349|285.9786531585|284.2138418378|284.2861613575
2023-11-23 08:00:00|MTVS|1700726400|284.2861605535|285.1004832909|284.2601325544|285.0896967066
2023-11-23 09:00:00|MTVS|1700730000|285.0877672072|285.0890405196|284.4446544696|284.7855321664
2023-11-23 10:00:00|MTVS|1700733600|284.7850554492|285.5823540484|284.4992925191|285.579595523
2023-11-23 11:00:00|MTVS|1700737200|285.5788791519|286.031261288|284.9415985251|284.9415985251
2023-11-23 12:00:00|MTVS|1700740800|284.9415985251|284.9415985251|282.292589595|282.2935689388
2023-11-23 13:00:00|MTVS|1700744400|282.2935518251|282.6069218411|282.0345844946|282.2036930838
2023-11-23 14:00:00|MTVS|1700748000|282.2038082679|282.2351384767|281.7970690447|281.8051818192
2023-11-23 15:00:00|MTVS|1700751600|281.8052040431|281.8052040431|281.4101572413|281.4105934309
2023-11-23 16:00:00|MTVS|1700755200|281.4108751591|281.4216928266|279.1601439329|279.1601439329
2023-11-23 17:00:00|MTVS|1700758800|279.1600273116|280.0351489757|278.8200145413|280.0351489757
2023-11-23 18:00:00|MTVS|1700762400|280.0351499045|281.3280501198|280.0351499045|281.3280501198
2023-11-23 19:00:00|MTVS|1700766000|281.3280040838|281.4938881552|280.7308209736|280.7308291446
2023-11-23 20:00:00|MTVS|1700769600|280.7308489285|280.7707186164|279.5716950278|279.595152633
2023-11-23 21:00:00|MTVS|1700773200|279.595152243|280.4050537007|279.5807374431|280.4050537007
2023-11-23 22:00:00|MTVS|1700776800|280.4050539692|281.2118897101|280.4029100816|281.1411057315
2023-11-23 23:00:00|MTVS|1700780400|281.1411373874|282.0564444995|281.0905489106|282.0502079497
2023-11-24 00:00:00|MTVS|1700784000|282.0483876964|282.4610683987|282.0483876964|282.1451503002
2023-11-24 01:00:00|MTVS|1700787600|282.1451500869|282.1484992303|281.5240358473|281.883675834
2023-11-24 02:00:00|MTVS|1700791200|281.8846712544|282.9998928759|281.8631389349|282.9801979326
2023-11-24 03:00:00|MTVS|1700794800|282.9800751374|282.9810295087|282.2736191559|282.4871900347
2023-11-24 04:00:00|MTVS|1700798400|282.4871984048|282.912463326|282.4218569982|282.5402781967
2023-11-24 05:00:00|MTVS|1700802000|282.5402781054|282.5628853954|282.3116607395|282.3597019438
2023-11-24 06:00:00|MTVS|1700805600|282.3597011503|282.3597011503|281.6250790815|281.6809857853
2023-11-24 07:00:00|MTVS|1700809200|281.6814396879|282.5021848921|281.6695465442|282.5015752467
2023-11-24 08:00:00|MTVS|1700812800|282.5014823907|283.859332917|282.4187437001|283.859332917
2023-11-24 09:00:00|MTVS|1700816400|283.859332917|285.2617136762|283.859332917|284.9600429222
2023-11-24 10:00:00|MTVS|1700820000|284.9600429222|286.888816046|284.856128088|286.888816046
2023-11-24 11:00:00|MTVS|1700823600|286.8888187046|288.0821383785|286.8888187046|287.7994207002
2023-11-24 12:00:00|MTVS|1700827200|287.7994109623|287.9408030346|287.5825298913|287.5830270254
2023-11-24 13:00:00|MTVS|1700830800|287.5830278566|287.706536433|287.2399312595|287.3806363976
2023-11-24 14:00:00|MTVS|1700834400|287.380970158|287.380970158|286.1309684122|286.1369088554
2023-11-24 15:00:00|MTVS|1700838000|286.1369086034|286.2116904074|285.1982706777|285.2314955296
2023-11-24 16:00:00|MTVS|1700841600|285.2314952518|288.5967089801|285.2013984304|288.5967089801
2023-11-24 17:00:00|MTVS|1700845200|288.603016217|289.839406266|288.603016217|288.9307946599
2023-11-24 18:00:00|MTVS|1700848800|288.9071667829|288.9071667829|288.0001202739|288.4471455664
2023-11-24 19:00:00|MTVS|1700852400|288.5021338966|288.8906726746|287.890293281|287.890293281
2023-11-24 20:00:00|MTVS|1700856000|287.7475287382|287.7475287382|286.5071542565|286.5617535386
2023-11-24 21:00:00|MTVS|1700859600|286.5464171964|287.3502036221|286.411639612|287.3502036221
2023-11-24 22:00:00|MTVS|1700863200|287.3507683044|290.38078079|287.3507169013|290.3418153793
2023-11-24 23:00:00|MTVS|1700866800|290.3423496822|290.4164270432|288.8446810472|288.8446810472
2023-11-25 00:00:00|MTVS|1700870400|288.8447894766|288.8447894766|287.3635261663|287.4013635617
2023-11-25 01:00:00|MTVS|1700874000|287.4013635617|289.5893348886|287.2149613559|289.5850552735
2023-11-25 02:00:00|MTVS|1700877600|289.5850559922|292.0876741554|289.5848365827|292.0876741554
2023-11-25 03:00:00|MTVS|1700881200|292.0878991952|295.6023457399|292.0878991952|295.6023457399
2023-11-25 04:00:00|MTVS|1700884800|295.6023654829|301.0638148548|295.6023654829|301.0638148548
2023-11-25 05:00:00|MTVS|1700888400|301.0660319786|304.892416424|301.0660319786|304.892416424
2023-11-25 06:00:00|MTVS|1700892000|304.8929968633|306.0420585342|304.8929968633|305.9988571777
2023-11-25 07:00:00|MTVS|1700895600|305.9951683924|307.0538571012|305.2399531069|307.0410204882
2023-11-25 08:00:00|MTVS|1700899200|307.0410804306|310.2548509013|306.972532797|310.2548509013
2023-11-25 09:00:00|MTVS|1700902800|310.2573597056|314.0623981746|310.2573597056|314.0489789997
2023-11-25 10:00:00|MTVS|1700906400|314.0505938112|314.0515876504|311.1504087957|311.1504087957
2023-11-25 11:00:00|MTVS|1700910000|311.1513985451|311.1513985451|308.6816977795|308.681719667
2023-11-25 12:00:00|MTVS|1700913600|308.6810373806|310.4377460067|308.6113004791|310.1837533956
2023-11-25 13:00:00|MTVS|1700917200|310.1838711489|311.4553708449|310.1838711489|311.214040253
2023-11-25 14:00:00|MTVS|1700920800|311.2132743608|312.7581778059|310.5754892406|312.7581778059
2023-11-25 15:00:00|MTVS|1700924400|312.7584308906|315.7000105086|312.7584308906|315.7000105086
2023-11-25 16:00:00|MTVS|1700928000|315.7001491486|316.5072861511|315.7001491486|315.9177156348
2023-11-25 17:00:00|MTVS|1700931600|315.8959698584|315.8959698584|315.23012835|315.23012835
2023-11-25 18:00:00|MTVS|1700935200|315.2245051404|315.2298977816|314.3933444348|314.4298561276
2023-11-25 19:00:00|MTVS|1700938800|314.4297496986|314.438565404|313.8453438672|313.8487592798
2023-11-25 20:00:00|MTVS|1700942400|313.8470818927|313.8634050204|312.8598038091|312.8654720082
2023-11-25 21:00:00|MTVS|1700946000|312.8660552334|312.8779611963|312.6168336884|312.618267408
2023-11-25 22:00:00|MTVS|1700949600|312.6173492267|312.624918625|312.3138903286|312.5567038667
2023-11-25 23:00:00|MTVS|1700953200|312.5564963814|312.8382254051|312.1481606486|312.149184367
2023-11-26 00:00:00|MTVS|1700956800|312.1491608475|312.6323167681|311.7180263669|312.6323167681
2023-11-26 01:00:00|MTVS|1700960400|312.6342919346|313.1404272052|312.6342919346|312.8740038261
2023-11-26 02:00:00|MTVS|1700964000|312.8661007727|313.137214214|312.0044945426|312.0044945426
2023-11-26 03:00:00|MTVS|1700967600|312.0039168104|312.0039168104|310.9911914062|311.0618270629
2023-11-26 04:00:00|MTVS|1700971200|311.063014945|311.5783049961|310.7566381104|310.764024282
2023-11-26 05:00:00|MTVS|1700974800|310.7638419638|312.9710392108|310.5971070169|312.9710392108
2023-11-26 06:00:00|MTVS|1700978400|312.9711270922|316.7343143849|312.9711270922|316.6899891246
2023-11-26 07:00:00|MTVS|1700982000|316.6897437274|316.6897437274|314.9666199034|314.9666199034
2023-11-26 08:00:00|MTVS|1700985600|314.9666143763|314.9666143763|313.3896575848|313.394938969
2023-11-26 09:00:00|MTVS|1700989200|313.3949282743|313.3949282743|312.5513011205|312.5514354349
2023-11-26 10:00:00|MTVS|1700992800|312.5514338284|312.5514338284|311.9419104594|312.1668814772
2023-11-26 11:00:00|MTVS|1700996400|312.1667951672|312.5384859514|311.6710109636|311.6710109636
2023-11-26 12:00:00|MTVS|1701000000|311.6709494002|311.6709494002|310.2592119982|310.2710330661
2023-11-26 13:00:00|MTVS|1701003600|310.2710329789|310.3227458095|308.9382141747|309.2237238811
2023-11-26 14:00:00|MTVS|1701007200|309.2236629905|317.2213152347|309.2186387882|317.2213152347
2023-11-26 15:00:00|MTVS|1701010800|317.2233370904|318.9709837112|317.2233370904|318.7624804698
2023-11-26 16:00:00|MTVS|1701014400|318.7647901428|318.7965448485|316.4708410087|316.4708410087
2023-11-26 17:00:00|MTVS|1701018000|316.4708407299|316.4837003453|308.9452808543|308.9452808543
2023-11-26 18:00:00|MTVS|1701021600|308.9452805054|309.3883471797|307.5408987856|309.3561694607
2023-11-26 19:00:00|MTVS|1701025200|309.3562562791|310.6176725125|309.2311717695|310.34008943
2023-11-26 20:00:00|MTVS|1701028800|310.3401613166|310.4991949369|309.0797548591|309.1802569213
2023-11-26 21:00:00|MTVS|1701032400|309.1802577296|311.0630771232|309.1802577296|311.0630771232
2023-11-26 22:00:00|MTVS|1701036000|311.0630770531|311.448533262|311.0185708199|311.43634668
2023-11-26 23:00:00|MTVS|1701039600|311.4363423714|315.2001012136|311.4333234881|315.2001012136
2023-11-27 00:00:00|MTVS|1701043200|315.2001048622|315.6521183483|315.1875390417|315.5936718459
2023-11-27 01:00:00|MTVS|1701046800|315.5937842327|325.6534285332|315.5937842327|325.6534285332
2023-11-27 02:00:00|MTVS|1701050400|325.6534285332|328.9341748495|325.6534285332|326.9619976491
2023-11-27 03:00:00|MTVS|1701054000|326.8601368511|326.8601368511|320.8834738264|320.8834738264
2023-11-27 04:00:00|MTVS|1701057600|320.8938075681|320.8938075681|318.4624874152|318.4624874152
2023-11-27 05:00:00|MTVS|1701061200|318.4419161028|318.4419161028|316.0780297145|316.1202035214
2023-11-27 06:00:00|MTVS|1701064800|316.1198176326|316.2761634728|315.8105432066|315.8508444205
2023-11-27 07:00:00|MTVS|1701068400|315.8508438596|317.0998834204|315.6014556725|316.2101982455
2023-11-27 08:00:00|MTVS|1701072000|316.2093968259|316.2200851082|311.4566193698|311.4569334371
2023-11-27 09:00:00|MTVS|1701075600|311.4575365903|313.7390399948|311.2820315561|313.7369282704
2023-11-27 10:00:00|MTVS|1701079200|313.7370652035|315.3016743035|313.7330882541|315.2901956
2023-11-27 11:00:00|MTVS|1701082800|315.2905711892|315.3038102719|311.3891043283|311.3891043283
2023-11-27 12:00:00|MTVS|1701086400|311.3889470172|311.3889470172|309.1103675779|310.2052317321
2023-11-27 13:00:00|MTVS|1701090000|310.2054244424|313.0508979736|310.2054244424|313.0504283502
2023-11-27 14:00:00|MTVS|1701093600|313.0504284692|313.4337142611|312.083697454|312.0841262046
2023-11-27 15:00:00|MTVS|1701097200|312.0808285632|312.0903780315|308.0343423221|308.0343423221
2023-11-27 16:00:00|MTVS|1701100800|308.0322753239|308.0322753239|306.7634313688|307.5691218915
2023-11-27 17:00:00|MTVS|1701104400|307.569122559|308.2679053627|307.3690946821|308.2679053627
2023-11-27 18:00:00|MTVS|1701108000|308.2706163823|310.8836635006|308.2706163823|310.8389407609
2023-11-27 19:00:00|MTVS|1701111600|310.8401482738|310.8985150567|309.7399102412|309.7399102412
2023-11-27 20:00:00|MTVS|1701115200|309.7068636801|309.7068636801|306.1731554558|306.2824176614
2023-11-27 21:00:00|MTVS|1701118800|306.2858854998|306.4024045132|304.3751097065|304.3751097065
2023-11-27 22:00:00|MTVS|1701122400|304.3670554444|307.9203680992|303.9713164148|307.9203680992
2023-11-27 23:00:00|MTVS|1701126000|307.9196519528|308.3452921478|307.7997419809|307.9121067071
2023-11-28 00:00:00|MTVS|1701129600|307.9185819788|312.603263288|307.9158265709|312.603263288
2023-11-28 01:00:00|MTVS|1701133200|312.6160975617|313.8602748348|312.6160975617|313.4296170413
2023-11-28 02:00:00|MTVS|1701136800|313.4295217037|313.4311973111|310.6131970279|310.6131970279
2023-11-28 03:00:00|MTVS|1701140400|310.6142068363|310.6142068363|307.7599060482|307.7599060482
2023-11-28 04:00:00|MTVS|1701144000|307.7395049192|307.7395049192|306.4249425881|306.4287573957
2023-11-28 05:00:00|MTVS|1701147600|306.4281754658|306.4296384386|303.4066920169|303.4066920169
2023-11-28 06:00:00|MTVS|1701151200|303.406603212|303.406603212|299.3980597453|299.3980597453
2023-11-28 07:00:00|MTVS|1701154800|299.3980585536|301.598833588|298.8440663554|301.595050285
2023-11-28 08:00:00|MTVS|1701158400|301.5963354908|303.5187698939|301.5917844939|302.1646466523
2023-11-28 09:00:00|MTVS|1701162000|302.1635782348|302.1635782348|300.4089392877|301.4874313762
2023-11-28 10:00:00|MTVS|1701165600|301.4874315536|302.2647209285|301.4269386037|302.2647209285
2023-11-28 11:00:00|MTVS|1701169200|302.2643607458|302.316702954|301.8578600711|301.8953813373
2023-11-28 12:00:00|MTVS|1701172800|301.8953813373|303.7524765163|301.8953813373|303.7524765163
2023-11-28 13:00:00|MTVS|1701176400|303.7524749257|304.2834839941|303.7269553888|304.0448933791
2023-11-28 14:00:00|MTVS|1701180000|304.0436024247|304.0436024247|303.2142184557|304.0310007711
2023-11-28 15:00:00|MTVS|1701183600|304.0312230262|305.988950821|304.0312230262|305.8833332618
2023-11-28 16:00:00|MTVS|1701187200|305.8831825924|305.9572376085|304.6169776017|304.82763625
2023-11-28 17:00:00|MTVS|1701190800|304.8276088812|307.1125388067|304.7821860209|307.1125388067
2023-11-28 18:00:00|MTVS|1701194400|307.1125445768|311.533672332|307.1125445768|311.533672332
2023-11-28 19:00:00|MTVS|1701198000|311.5344617414|311.786624488|310.493776787|310.493776787
2023-11-28 20:00:00|MTVS|1701201600|310.4937681309|311.0784465821|309.8800935736|311.0784465821
2023-11-28 21:00:00|MTVS|1701205200|311.0784467199|312.125121698|311.0784467199|312.125121698
2023-11-28 22:00:00|MTVS|1701208800|312.127929358|312.5246049306|311.5475493787|311.5475493787
2023-11-28 23:00:00|MTVS|1701212400|311.544625657|311.544625657|309.9658728602|309.9658728602
2023-11-29 00:00:00|MTVS|1701216000|309.9658728602|310.6614104165|309.7253446641|310.6612061117
2023-11-29 01:00:00|MTVS|1701219600|310.6612061063|310.6696069714|309.2237202851|309.3852096609
2023-11-29 02:00:00|MTVS|1701223200|309.3865859278|310.9705651596|309.3829761163|310.4322614498
2023-11-29 03:00:00|MTVS|1701226800|310.4312807757|310.4312807757|307.7723589581|307.7723589581
2023-11-29 04:00:00|MTVS|1701230400|307.769294173|307.7703896563|307.2874249443|307.3308437912
2023-11-29 05:00:00|MTVS|1701234000|307.3308702777|308.2374439722|307.3290482192|308.2345063351
2023-11-29 06:00:00|MTVS|1701237600|308.2345062529|308.2530578031|307.4740643923|307.4854048384
2023-11-29 07:00:00|MTVS|1701241200|307.4854048384|307.865839548|307.298729078|307.8654105749
2023-11-29 08:00:00|MTVS|1701244800|307.8656028555|308.8101536621|307.8656028555|308.6357194321
2023-11-29 09:00:00|MTVS|1701248400|308.6334778149|308.9352445927|307.5930243091|308.9352445927
2023-11-29 10:00:00|MTVS|1701252000|308.9378918668|310.7035313742|308.9378918668|310.5403337625
2023-11-29 11:00:00|MTVS|1701255600|310.5403323583|310.5427409912|305.2546789101|305.2546789101
2023-11-29 12:00:00|MTVS|1701259200|305.2510234573|305.2510234573|304.0119444587|304.4607684683
2023-11-29 13:00:00|MTVS|1701262800|304.4607684683|304.5321813968|304.1564693824|304.3582816848
2023-11-29 14:00:00|MTVS|1701266400|304.3581021986|304.4047759163|303.0035610807|303.0151966392
2023-11-29 15:00:00|MTVS|1701270000|303.0149785472|303.0946640785|301.2630524237|301.2639601081
2023-11-29 16:00:00|MTVS|1701273600|301.2639601081|301.264533827|300.0923673614|300.2876960227
2023-11-29 17:00:00|MTVS|1701277200|300.287734217|300.9015556533|299.1008515678|299.1008515678
2023-11-29 18:00:00|MTVS|1701280800|299.100568374|300.6064850681|298.7107582272|300.6064850681
2023-11-29 19:00:00|MTVS|1701284400|300.6071589643|301.4402068766|300.6071589643|301.4402068766
2023-11-29 20:00:00|MTVS|1701288000|301.4402073161|302.806645775|301.4402073161|302.6420475969
2023-11-29 21:00:00|MTVS|1701291600|302.6418095664|302.6418095664|301.2713113487|301.2713316233
2023-11-29 22:00:00|MTVS|1701295200|301.2396837522|301.8629935528|301.1632235482|301.8629935528
2023-11-29 23:00:00|MTVS|1701298800|301.8836451144|303.6087566261|301.7191827076|303.6087566261
2023-11-30 00:00:00|MTVS|1701302400|303.6087804855|304.3990527381|303.6087804855|303.7069031155
2023-11-30 01:00:00|MTVS|1701306000|303.7063770391|303.7400382532|302.4268000991|302.4268805135
2023-11-30 02:00:00|MTVS|1701309600|302.4272968301|302.4276339125|300.1490709296|300.1490709296
2023-11-30 03:00:00|MTVS|1701313200|300.1490709296|301.2042355131|299.2092016649|301.2042355131
2023-11-30 04:00:00|MTVS|1701316800|301.2042355131|302.3452311073|301.2042355131|302.3452311073
2023-11-30 05:00:00|MTVS|1701320400|302.3452311073|303.7504715275|302.3452311073|303.555800584
2023-11-30 06:00:00|MTVS|1701324000|303.5558005525|303.5558005525|301.650101031|301.650101031
2023-11-30 07:00:00|MTVS|1701327600|301.650101031|301.6584887866|300.8928970955|301.0514997555
2023-11-30 08:00:00|MTVS|1701331200|301.0514997555|301.3233473126|300.8010706544|300.8010706544
2023-11-30 09:00:00|MTVS|1701334800|300.8010705565|300.8028344791|298.2300548471|298.2575016526
2023-11-30 10:00:00|MTVS|1701338400|298.282649131|299.7239046025|298.235308708|299.7239042978
2023-11-30 11:00:00|MTVS|1701342000|299.7242904891|300.525309252|299.7242904891|300.4393943477
2023-11-30 12:00:00|MTVS|1701345600|300.4375927889|301.0860026171|300.2950073058|301.0860026171
2023-11-30 13:00:00|MTVS|1701349200|301.1020428015|302.2508201985|301.1020428015|302.0650477359
2023-11-30 14:00:00|MTVS|1701352800|302.0650567852|302.065057296|301.6220334026|301.7602753375
2023-11-30 15:00:00|MTVS|1701356400|301.7602752318|301.7602752318|299.5840361957|299.5840361957
2023-11-30 16:00:00|MTVS|1701360000|299.5840358711|300.0010767791|299.3834943029|299.8546533007
2023-11-30 17:00:00|MTVS|1701363600|299.854022712|300.3505362857|299.7414592365|300.3505362857
2023-11-30 18:00:00|MTVS|1701367200|300.3500040218|301.2050819712|300.3500040218|301.2043190345
2023-11-30 19:00:00|MTVS|1701370800|301.2044859722|301.4037770176|301.1353139617|301.1503920646
2023-11-30 20:00:00|MTVS|1701374400|301.1503920136|301.1503920136|300.581449861|300.5819361308
2023-11-30 21:00:00|MTVS|1701378000|300.5819361308|300.5819391254|299.5266490545|299.5511574674
2023-11-30 22:00:00|MTVS|1701381600|299.5511574674|300.455560345|299.459203972|300.4539208444
2023-11-30 23:00:00|MTVS|1701385200|300.4539209521|301.0094696091|300.4534786401|300.8291741706
2023-12-01 00:00:00|MTVS|1701388800|300.8198507233|300.8198507233|299.6624818621|299.7739715381
2023-12-01 01:00:00|MTVS|1701392400|299.7749763633|300.204607354|298.7968943568|298.7968943568
2023-12-01 02:00:00|MTVS|1701396000|298.7929298987|300.6278828387|298.1212120262|300.6278828387
2023-12-01 03:00:00|MTVS|1701399600|300.6290170522|303.090156557|300.6290170522|303.090156557
2023-12-01 04:00:00|MTVS|1701403200|303.0901340882|303.5547733724|303.0901340882|303.4430271373
2023-12-01 05:00:00|MTVS|1701406800|303.4430351818|304.6910777319|303.4189869065|304.6659638355
2023-12-01 06:00:00|MTVS|1701410400|304.6691718172|305.791383196|304.6163608794|304.8096913763
2023-12-01 07:00:00|MTVS|1701414000|304.8076819613|304.8076819613|303.6100400108|304.196554268
2023-12-01 08:00:00|MTVS|1701417600|304.2061833926|305.6290055185|304.2061833926|305.2440384199
2023-12-01 09:00:00|MTVS|1701421200|305.2418676218|305.2418676218|304.3742667884|304.3921861286
2023-12-01 10:00:00|MTVS|1701424800|304.39112429|305.8257499424|304.3874768638|305.8257499424
2023-12-01 11:00:00|MTVS|1701428400|305.8294523841|306.7083495447|305.8294523841|305.9597031171
2023-12-01 12:00:00|MTVS|1701432000|305.9576875334|306.043469173|305.6296417084|306.043469173
2023-12-01 13:00:00|MTVS|1701435600|306.0430792365|306.4017031868|305.6214263172|305.6214269238
2023-12-01 14:00:00|MTVS|1701439200|305.6196113159|305.6212756712|305.4077912366|305.4888624609
2023-12-01 15:00:00|MTVS|1701442800|305.4886161057|305.4937443939|304.5521473938|304.5521473938
2023-12-01 16:00:00|MTVS|1701446400|304.5518239175|304.6346593906|304.042204797|304.3343098893
2023-12-01 17:00:00|MTVS|1701450000|304.3343774857|306.5926541255|304.3194557681|306.5926541255
2023-12-01 18:00:00|MTVS|1701453600|306.5926250934|307.2074523087|306.5926250934|306.8255832903
2023-12-01 19:00:00|MTVS|1701457200|306.8250132066|306.8670917797|306.578906243|306.8637805486
2023-12-01 20:00:00|MTVS|1701460800|306.8637806218|306.878418897|306.5593403218|306.7451369008
2023-12-01 21:00:00|MTVS|1701464400|306.747079556|306.9904835797|306.747079556|306.7972910605
2023-12-01 22:00:00|MTVS|1701468000|306.7972899803|309.3635350873|306.7002677026|308.4345271857
2023-12-01 23:00:00|MTVS|1701471600|308.4349838914|308.7815671264|306.5409273733|306.5409273733
2023-12-02 00:00:00|MTVS|1701475200|306.5157289891|306.5157289891|305.5941446923|305.8411532653
2023-12-02 01:00:00|MTVS|1701478800|305.8580201355|306.7092114262|305.8580201355|306.4188040946
2023-12-02 02:00:00|MTVS|1701482400|306.4188040746|308.2494398532|306.4188040746|308.2494398532
2023-12-02 03:00:00|MTVS|1701486000|308.249588368|308.8216742899|308.249588368|308.5992392158
2023-12-02 04:00:00|MTVS|1701489600|308.5992086949|308.604304501|308.0810160929|308.1893788503
2023-12-02 05:00:00|MTVS|1701493200|308.189567153|308.3251064103|308.0872871502|308.1307632859
2023-12-02 06:00:00|MTVS|1701496800|308.1307632859|308.1416390013|307.9385793791|307.9385793791
2023-12-02 07:00:00|MTVS|1701500400|307.9385784628|307.9833081896|307.7339590428|307.8840983424
2023-12-02 08:00:00|MTVS|1701504000|307.8840988018|308.3872048968|307.8840988018|308.3625370803
2023-12-02 09:00:00|MTVS|1701507600|308.3625370803|309.0373254454|308.3500528554|309.0373254454
2023-12-02 10:00:00|MTVS|1701511200|309.0376839737|309.7094341514|308.9403445474|309.6977251517
2023-12-02 11:00:00|MTVS|1701514800|309.6977259809|309.838155374|309.4428642638|309.4478584174
2023-12-02 12:00:00|MTVS|1701518400|309.4479230886|309.4567944352|309.0310727963|309.1459593537
2023-12-02 13:00:00|MTVS|1701522000|309.1459106659|309.8868336268|309.1077571886|309.8844010826
2023-12-02 14:00:00|MTVS|1701525600|309.8844010157|310.5307505139|309.8844010157|310.5256409204
2023-12-02 15:00:00|MTVS|1701529200|310.5256409204|310.5260466431|309.3592414805|309.3592414805
2023-12-02 16:00:00|MTVS|1701532800|309.3586900063|309.3625321923|308.2075425563|308.4658360807
2023-12-02 17:00:00|MTVS|1701536400|308.4658119762|310.1982790879|308.4658119762|309.8879381868
2023-12-02 18:00:00|MTVS|1701540000|309.8879383276|310.6438508278|309.4551003097|310.6438508278
2023-12-02 19:00:00|MTVS|1701543600|310.6442118752|312.7442056836|310.6112407453|312.7442056836
2023-12-02 20:00:00|MTVS|1701547200|312.7484189418|314.9512029263|312.7484189418|314.9512029263
2023-12-02 21:00:00|MTVS|1701550800|314.9512695044|316.9772042313|314.9512695044|316.9771094836
2023-12-02 22:00:00|MTVS|1701554400|316.9770828951|317.096083038|316.6269912872|316.6269912872
2023-12-02 23:00:00|MTVS|1701558000|316.6269912872|316.6269912872|315.5757711948|315.5758601515
2023-12-03 00:00:00|MTVS|1701561600|315.575859308|315.722019152|315.4263958462|315.6484135739
2023-12-03 01:00:00|MTVS|1701565200|315.648413574|315.6773433424|315.4127378613|315.6318959679
2023-12-03 02:00:00|MTVS|1701568800|315.6318957436|317.0231387977|315.6077367342|316.7439888362
2023-12-03 03:00:00|MTVS|1701572400|316.7341987018|316.7447737582|314.7809079192|314.7809079192
2023-12-03 04:00:00|MTVS|1701576000|314.7770497801|314.8100099433|312.3218299794|312.3218299794
2023-12-03 05:00:00|MTVS|1701579600|312.3202556756|313.4443687113|312.3130878704|313.4443527356
2023-12-03 06:00:00|MTVS|1701583200|313.4443527356|313.4573122403|313.0943760275|313.1417734022
2023-12-03 07:00:00|MTVS|1701586800|313.1417720912|313.3736797724|312.97101347|312.987530854
2023-12-03 08:00:00|MTVS|1701590400|312.987530854|313.2391422938|312.767745929|313.2391422938
2023-12-03 09:00:00|MTVS|1701594000|313.2406035064|313.4973274566|312.8912771006|312.8912771006
2023-12-03 10:00:00|MTVS|1701597600|312.8910823623|313.0504339198|312.5088797264|313.0504339198
2023-12-03 11:00:00|MTVS|1701601200|313.0509918039|313.4216961076|312.8498344929|312.9469513185
2023-12-03 12:00:00|MTVS|1701604800|312.9538823807|312.9538823807|311.5827897613|311.6563133839
2023-12-03 13:00:00|MTVS|1701608400|311.6466793641|312.9019664513|311.3691569432|311.3720658402
2023-12-03 14:00:00|MTVS|1701612000|311.3720658402|311.3720658402|309.9386482135|310.7582901609
2023-12-03 15:00:00|MTVS|1701615600|310.7582921449|310.773285815|309.1079018675|309.5141602639
2023-12-03 16:00:00|MTVS|1701619200|309.5127362841|310.7212273079|309.4931048572|310.6843645719
2023-12-03 17:00:00|MTVS|1701622800|310.687170027|312.7766154576|310.687170027|312.775706054
2023-12-03 18:00:00|MTVS|1701626400|312.7772809283|313.0054254887|312.2329135193|312.2329135193
2023-12-03 19:00:00|MTVS|1701630000|312.2329117023|313.0851976328|312.0073391085|313.0851976328
2023-12-03 20:00:00|MTVS|1701633600|313.0851976328|313.5957854107|312.9697780007|313.4941448834
2023-12-03 21:00:00|MTVS|1701637200|313.4941448834|313.9537846399|313.4731215511|313.7277615102
2023-12-03 22:00:00|MTVS|1701640800|313.7205410389|313.7205410389|313.4536571993|313.4983350133
2023-12-03 23:00:00|MTVS|1701644400|313.4909565389|315.7255018096|313.432689299|315.7255018096
2023-12-04 00:00:00|MTVS|1701648000|315.7255588458|316.2295304174|314.6331078066|314.6331078066
2023-12-04 01:00:00|MTVS|1701651600|314.6331064138|314.9047470642|313.5288602551|314.9047470642
2023-12-04 02:00:00|MTVS|1701655200|314.9080566429|317.7071287362|314.9080566429|317.6035073679
2023-12-04 03:00:00|MTVS|1701658800|317.6030030084|318.2082649319|317.5987927607|318.1942069478
2023-12-04 04:00:00|MTVS|1701662400|318.2082358862|319.6859292236|318.2082358862|319.6762581563
2023-12-04 05:00:00|MTVS|1701666000|319.7013808062|321.320526137|319.7013808062|321.320526137
2023-12-04 06:00:00|MTVS|1701669600|321.3309887999|322.342136839|321.3309887999|321.8507146475
2023-12-04 07:00:00|MTVS|1701673200|321.850714709|322.4365581685|320.7751014299|322.4365581685
2023-12-04 08:00:00|MTVS|1701676800|322.4365583396|325.1097428422|322.4365583396|325.0576485854
2023-12-04 09:00:00|MTVS|1701680400|325.0579539142|325.058224535|323.9388367054|324.3865119607
2023-12-04 10:00:00|MTVS|1701684000|324.3939676582|324.5022718859|323.625241106|323.625241106
2023-12-04 11:00:00|MTVS|1701687600|323.6252408751|323.789498007|323.4514562481|323.7833412215
2023-12-04 12:00:00|MTVS|1701691200|323.7833412215|323.9459022465|309.5361630663|309.5364444806
2023-12-04 13:00:00|MTVS|1701694800|309.5366673537|313.1019705035|307.6678882915|313.1019705035
2023-12-04 14:00:00|MTVS|1701698400|313.1019705035|314.9363616862|313.1009946526|314.1913763767
2023-12-04 15:00:00|MTVS|1701702000|314.1913763767|314.1913763767|309.8939748202|309.9023375473
2023-12-04 16:00:00|MTVS|1701705600|309.902597839|310.2590135769|309.461188796|309.461188796
2023-12-04 17:00:00|MTVS|1701709200|309.4613958985|312.0759314734|309.1894535591|312.0759314734
2023-12-04 18:00:00|MTVS|1701712800|312.0778330518|313.7764974289|312.0778330518|312.9025354578
2023-12-04 19:00:00|MTVS|1701716400|312.8801711424|312.8801711424|312.4439364077|312.8173685119
2023-12-04 20:00:00|MTVS|1701720000|312.8563181536|312.8624516059|312.0448509152|312.4375659504
2023-12-04 21:00:00|MTVS|1701723600|312.4375659504|313.6310841369|312.4375659504|313.5221822085
2023-12-04 22:00:00|MTVS|1701727200|313.5221817431|315.1174225901|313.5221817431|315.1174225901
2023-12-04 23:00:00|MTVS|1701730800|315.1162652082|315.7877646342|315.0750612537|315.0759704673
2023-12-05 00:00:00|MTVS|1701734400|315.075970363|317.94401899|315.0751518167|317.94401899
2023-12-05 01:00:00|MTVS|1701738000|317.9450241125|326.9211817489|317.9450241125|326.9211817489
2023-12-05 02:00:00|MTVS|1701741600|326.9234178041|332.5173799663|326.9234178041|332.3472670289
2023-12-05 03:00:00|MTVS|1701745200|332.3447892669|332.3447892669|327.8816055289|327.8816055289
2023-12-05 04:00:00|MTVS|1701748800|327.8735926704|328.9459474442|326.9428427008|328.9453244296
2023-12-05 05:00:00|MTVS|1701752400|328.9448119647|329.7431639789|328.7933054198|329.7429000496
2023-12-05 06:00:00|MTVS|1701756000|329.7428737848|333.1888373506|329.7428737848|333.1888373506
2023-12-05 07:00:00|MTVS|1701759600|333.1896866949|334.3937734483|333.1896866949|333.6201380337
2023-12-05 08:00:00|MTVS|1701763200|333.6200068858|334.2391402666|330.6142939191|330.6142939191
2023-12-05 09:00:00|MTVS|1701766800|330.6137249433|330.6137249433|328.4730656731|328.4988391002
2023-12-05 10:00:00|MTVS|1701770400|328.4974862692|332.7601256187|328.1295546702|332.7601256187
2023-12-05 11:00:00|MTVS|1701774000|332.7630920711|333.0770129544|329.7790579957|329.7790579957
2023-12-05 12:00:00|MTVS|1701777600|329.7790501086|329.7790501086|326.9588499765|326.9805522354
2023-12-05 13:00:00|MTVS|1701781200|326.9805830997|327.1393647775|326.7572976627|327.0137786591
2023-12-05 14:00:00|MTVS|1701784800|327.0191771288|327.0265372847|323.982491146|323.982491146
2023-12-05 15:00:00|MTVS|1701788400|323.9793061023|325.1840908963|323.1139180681|325.179663504
2023-12-05 16:00:00|MTVS|1701792000|325.1820614732|326.228852593|324.8246388164|325.5483071762
2023-12-05 17:00:00|MTVS|1701795600|325.5488026103|327.5283887088|325.5488026103|327.5275778784
2023-12-05 18:00:00|MTVS|1701799200|327.5302133435|330.2457437196|327.5302133435|330.2457437196
2023-12-05 19:00:00|MTVS|1701802800|330.2457536652|333.6597068911|330.2457536652|333.5809655781
2023-12-05 20:00:00|MTVS|1701806400|333.5797379249|333.6257942034|331.7639813619|331.7639813619
2023-12-05 21:00:00|MTVS|1701810000|331.7611907951|331.7611907951|330.3352941343|330.3502530634
2023-12-05 22:00:00|MTVS|1701813600|330.3482491561|331.1563123104|330.234065926|331.1505007959
2023-12-05 23:00:00|MTVS|1701817200|331.1512069631|331.8324199862|331.1512069631|331.5122001234
2023-12-06 00:00:00|MTVS|1701820800|331.5122012437|334.1209042532|331.3633390495|334.1209042532
2023-12-06 01:00:00|MTVS|1701824400|334.1209052009|339.96457149|334.1209052009|339.96457149
2023-12-06 02:00:00|MTVS|1701828000|339.9646076221|341.29459778|339.739831702|339.739831702
2023-12-06 03:00:00|MTVS|1701831600|339.7395961752|339.7464482981|337.9854021972|337.9854021972
2023-12-06 04:00:00|MTVS|1701835200|337.9755831983|337.9755831983|334.683248284|334.683248284
2023-12-06 05:00:00|MTVS|1701838800|334.683248284|335.045549328|333.684949861|335.045549328
2023-12-06 06:00:00|MTVS|1701842400|335.0455499402|335.5218933579|330.0056765028|330.0056765028
2023-12-06 07:00:00|MTVS|1701846000|330.0068875168|330.0068875168|328.2591387152|328.7658565269
2023-12-06 08:00:00|MTVS|1701849600|328.7601946404|330.1648737275|328.7134103413|330.1582948419
2023-12-06 09:00:00|MTVS|1701853200|330.1583478098|332.8991623674|330.1583478098|332.8991623674
2023-12-06 10:00:00|MTVS|1701856800|332.8999935631|335.2815541411|332.8999935631|335.2053700927
2023-12-06 11:00:00|MTVS|1701860400|335.2093509312|335.6636388972|333.2041718335|333.2041718335
2023-12-06 12:00:00|MTVS|1701864000|333.2044313519|333.2047491867|325.7054872178|325.7055268637
2023-12-06 13:00:00|MTVS|1701867600|325.7055268637|327.7290005455|325.2812893044|327.7290005455
2023-12-06 14:00:00|MTVS|1701871200|327.7301012742|329.9675248772|327.7301012742|329.7263529497
2023-12-06 15:00:00|MTVS|1701874800|329.7268596597|330.4077504584|329.1146670851|329.1146670851
2023-12-06 16:00:00|MTVS|1701878400|329.1146670851|332.0077132764|328.9360645957|332.0077132764
2023-12-06 17:00:00|MTVS|1701882000|332.0085061101|334.8393204342|332.0085061101|334.6502512923
2023-12-06 18:00:00|MTVS|1701885600|334.6502513893|334.8140039869|334.2512785479|334.5075016154
2023-12-06 19:00:00|MTVS|1701889200|334.507498197|334.5112749099|333.9879174457|334.2446449656
2023-12-06 20:00:00|MTVS|1701892800|334.2446435715|334.8038992387|334.2446435715|334.6481041231
2023-12-06 21:00:00|MTVS|1701896400|334.6449996262|334.6863071195|333.1678954409|333.1678954409
2023-12-06 22:00:00|MTVS|1701900000|333.157866825|333.157866825|331.6804791629|331.681777002
2023-12-06 23:00:00|MTVS|1701903600|331.6720931545|331.6799272201|329.6538042844|329.6538042844
2023-12-07 00:00:00|MTVS|1701907200|329.6458107114|329.6458107114|327.5449306894|327.6455292762
2023-12-07 01:00:00|MTVS|1701910800|327.6455041238|333.2745065606|327.6455041238|333.2745065606
2023-12-07 02:00:00|MTVS|1701914400|333.2762437144|334.3261791091|332.927420903|333.0037319262
2023-12-07 03:00:00|MTVS|1701918000|333.0046183513|333.0483582348|331.6653479482|331.6653479482
2023-12-07 04:00:00|MTVS|1701921600|331.6653479482|331.6653479482|329.981714472|329.9881267867
2023-12-07 05:00:00|MTVS|1701925200|329.9814094937|331.7569362574|329.7028142449|331.7569362574
2023-12-07 06:00:00|MTVS|1701928800|331.8420773617|334.0579615518|331.8420773617|334.0579615518
2023-12-07 07:00:00|MTVS|1701932400|334.0579615518|337.1339559633|334.0561428897|337.0756148297
2023-12-07 08:00:00|MTVS|1701936000|337.0768273078|338.7173564326|337.0766941442|338.7173564326
2023-12-07 09:00:00|MTVS|1701939600|338.7173564326|338.897450397|334.6911265222|334.6911265222
2023-12-07 10:00:00|MTVS|1701943200|334.6906096703|334.6906096703|328.0478916884|328.0479185567
2023-12-07 11:00:00|MTVS|1701946800|328.0317816525|330.9415056034|327.4950782427|330.8780405525
2023-12-07 12:00:00|MTVS|1701950400|330.8927400266|332.2640338834|330.882101894|332.2640338834
2023-12-07 13:00:00|MTVS|1701954000|332.2732426141|335.3703140382|332.2713929195|335.3703140382
2023-12-07 14:00:00|MTVS|1701957600|335.3704705472|336.1261015608|334.6233525865|334.6262079189
2023-12-07 15:00:00|MTVS|1701961200|334.6262079189|336.1414880717|334.5073719228|336.1414880717
2023-12-07 16:00:00|MTVS|1701964800|336.1420116246|338.866731773|336.1420116246|338.8597917923
2023-12-07 17:00:00|MTVS|1701968400|338.8608156978|341.0599229366|338.6961956334|341.0599229366
2023-12-07 18:00:00|MTVS|1701972000|341.0600207057|343.9989481385|341.0600207057|343.9989481385
2023-12-07 19:00:00|MTVS|1701975600|344.0010388594|344.8506671266|344.0010388594|344.1863870102
2023-12-07 20:00:00|MTVS|1701979200|344.1807800812|344.1822735772|340.2748084228|340.2748084228
2023-12-07 21:00:00|MTVS|1701982800|340.2616778647|340.8614689721|339.9450141052|340.8612968934
2023-12-07 22:00:00|MTVS|1701986400|340.8611181598|344.8090142698|340.8611181598|344.8090142698
2023-12-07 23:00:00|MTVS|1701990000|344.8119996433|345.7540706783|344.8119996433|344.9730107608
2023-12-08 00:00:00|MTVS|1701993600|344.9727231909|344.9727231909|343.9285718835|344.5773355408
2023-12-08 01:00:00|MTVS|1701997200|344.5773628737|345.6906581525|344.5773628737|344.9530364483
2023-12-08 02:00:00|MTVS|1702000800|344.9530364483|344.9530605831|342.447083377|342.447083377
2023-12-08 03:00:00|MTVS|1702004400|342.447083008|342.7578725001|342.1414950248|342.3396458367
2023-12-08 04:00:00|MTVS|1702008000|342.3396628539|344.406299454|342.3396628539|344.395995303
2023-12-08 05:00:00|MTVS|1702011600|344.3957564003|344.6301591681|344.2474980684|344.2676754732
2023-12-08 06:00:00|MTVS|1702015200|344.268780926|344.3889909192|343.2993707541|343.2993707541
2023-12-08 07:00:00|MTVS|1702018800|343.2976471994|343.7970478935|343.218078102|343.7337108119
2023-12-08 08:00:00|MTVS|1702022400|343.7331606383|343.7365078085|340.1821023073|340.1821023073
2023-12-08 09:00:00|MTVS|1702026000|340.1806157664|340.1806157664|339.6351940049|340.0767372038
2023-12-08 10:00:00|MTVS|1702029600|340.0767372038|340.9795053493|340.0729902554|340.9259772717
2023-12-08 11:00:00|MTVS|1702033200|340.9259772717|341.7565290576|340.8940169931|341.7565290576
2023-12-08 12:00:00|MTVS|1702036800|341.7565313873|345.4930388598|341.7565313873|345.4930388598
2023-12-08 13:00:00|MTVS|1702040400|345.4930388598|347.2880920298|345.4930388598|347.2880920298
2023-12-08 14:00:00|MTVS|1702044000|347.2882481864|347.3684357471|346.1549415212|346.1549415212
2023-12-08 15:00:00|MTVS|1702047600|346.155027811|348.9188484846|346.1512670257|348.9188484846
2023-12-08 16:00:00|MTVS|1702051200|348.9249254239|350.9913106379|348.9249254239|350.9719315489
2023-12-08 17:00:00|MTVS|1702054800|350.9730344303|355.5061151612|350.9728730836|355.5061151612
2023-12-08 18:00:00|MTVS|1702058400|355.5061472279|358.3379879932|355.5061472279|358.3379879932
2023-12-08 19:00:00|MTVS|1702062000|358.3395185702|358.6785420191|357.5856730186|358.6785420191
2023-12-08 20:00:00|MTVS|1702065600|358.6817187842|360.2857811865|358.6817187842|360.0976878001
2023-12-08 21:00:00|MTVS|1702069200|360.097687699|360.9776012671|359.8856786179|360.8269452365
2023-12-08 22:00:00|MTVS|1702072800|360.827500301|361.0382592799|360.5640258595|360.8612520685
2023-12-08 23:00:00|MTVS|1702076400|360.8630645236|362.608427519|360.8353663895|362.4905232005
2023-12-09 00:00:00|MTVS|1702080000|362.4916438768|363.3889366497|362.1645222017|363.3646232897
2023-12-09 01:00:00|MTVS|1702083600|363.3587305378|369.9466504868|363.349878161|369.9466504868
2023-12-09 02:00:00|MTVS|1702087200|369.9717869706|370.6516773116|368.4268470385|368.4434570313
2023-12-09 03:00:00|MTVS|1702090800|368.4452873672|368.4532619599|366.5379130836|366.5379130836
2023-12-09 04:00:00|MTVS|1702094400|366.5309267811|367.9934034769|366.2272860519|367.9844535274
2023-12-09 05:00:00|MTVS|1702098000|367.9844768529|369.5275837803|367.9638043227|369.5275837803
2023-12-09 06:00:00|MTVS|1702101600|369.5276391176|370.0782459349|369.1583325848|369.1583325848
2023-12-09 07:00:00|MTVS|1702105200|369.1583325848|369.1583325848|368.2177871875|368.7543424652
2023-12-09 08:00:00|MTVS|1702108800|368.7544418501|371.1324326218|368.7544418501|371.1324326218
2023-12-09 09:00:00|MTVS|1702112400|371.1348600395|373.5775311967|369.3316297358|369.3316297358
2023-12-09 10:00:00|MTVS|1702116000|369.3309592475|375.0261853737|368.5447369049|375.0261853737
2023-12-09 11:00:00|MTVS|1702119600|375.0268351154|377.8822468267|375.0268351154|376.8045158609
2023-12-09 12:00:00|MTVS|1702123200|376.8032924536|376.8032924536|372.6719444809|372.71677051
2023-12-09 13:00:00|MTVS|1702126800|372.7167699188|375.1283436141|372.4671139323|375.1115465531
2023-12-09 14:00:00|MTVS|1702130400|375.1122271035|377.6361891308|375.1122271035|377.1851732933
2023-12-09 15:00:00|MTVS|1702134000|377.1852495633|377.1852495633|370.9886637051|370.9910273841
2023-12-09 16:00:00|MTVS|1702137600|370.9901872626|370.9901872626|368.6286501795|370.6326930319
2023-12-09 17:00:00|MTVS|1702141200|370.6326930319|373.3479497023|370.6326930319|373.3426853057
2023-12-09 18:00:00|MTVS|1702144800|373.3626154438|373.5888349343|371.8282688876|371.8282688876
2023-12-09 19:00:00|MTVS|1702148400|371.8279369852|372.1383640322|371.3472360893|372.1383640322
2023-12-09 20:00:00|MTVS|1702152000|372.1450423667|373.7010952847|372.1450423667|373.424990016
2023-12-09 21:00:00|MTVS|1702155600|373.4251860217|373.4251860217|370.9349177484|370.9349177484
2023-12-09 22:00:00|MTVS|1702159200|370.9344890788|370.9344890788|369.4288233613|369.9397236137
2023-12-09 23:00:00|MTVS|1702162800|369.9416330499|375.0077982023|369.9416330499|375.0077982023
2023-12-10 00:00:00|MTVS|1702166400|375.0089599427|375.6391320326|372.1710083022|372.1710083022
2023-12-10 01:00:00|MTVS|1702170000|372.1716609138|378.052220994|371.4606654201|378.052220994
2023-12-10 02:00:00|MTVS|1702173600|378.0578323705|378.9291388921|378.0578323705|378.8772949157
2023-12-10 03:00:00|MTVS|1702177200|378.8785618883|379.0953626546|377.8771327468|377.8771327468
2023-12-10 04:00:00|MTVS|1702180800|377.876596027|377.876596027|375.7305581439|376.3015537736
2023-12-10 05:00:00|MTVS|1702184400|376.3102737784|379.4770015997|376.3102737784|379.4770015997
2023-12-10 06:00:00|MTVS|1702188000|379.4806290519|380.3398094358|379.4806290519|380.2643547435
2023-12-10 07:00:00|MTVS|1702191600|380.2631057553|380.4699809351|379.9008298914|379.9478253765
2023-12-10 08:00:00|MTVS|1702195200|379.9478253765|387.4511096381|379.9328279539|387.4511096381
2023-12-10 09:00:00|MTVS|1702198800|387.4525880662|390.1246024648|387.4525880662|388.0588752987
2023-12-10 10:00:00|MTVS|1702202400|388.0517791431|388.0517791431|379.6252478063|379.6252478063
2023-12-10 11:00:00|MTVS|1702206000|379.6119182506|379.6119182506|377.606939244|378.1561988278
2023-12-10 12:00:00|MTVS|1702209600|378.1735088936|381.4914462459|378.1735088936|381.386440359
2023-12-10 13:00:00|MTVS|1702213200|381.3877900115|381.6334234312|380.8894362127|381.6334234312
2023-12-10 14:00:00|MTVS|1702216800|381.6334239745|382.2467332197|380.9007980615|380.9007980615
2023-12-10 15:00:00|MTVS|1702220400|380.9007978855|380.9007978855|378.3066805939|378.3123931504
2023-12-10 16:00:00|MTVS|1702224000|378.3123929331|378.3355284556|377.2070605207|377.6162975231
2023-12-10 17:00:00|MTVS|1702227600|377.6431616296|378.624579509|377.6431616296|378.2276422213
2023-12-10 18:00:00|MTVS|1702231200|378.2279178621|378.2301931942|374.6271011987|374.6271011987
2023-12-10 19:00:00|MTVS|1702234800|374.6266042408|375.5208942599|373.850458639|375.5208942599
2023-12-10 20:00:00|MTVS|1702238400|375.5208942599|375.8750658855|375.1289092324|375.1943779582
2023-12-10 21:00:00|MTVS|1702242000|375.1946646791|379.7453453335|375.1946646791|379.7453453335
2023-12-10 22:00:00|MTVS|1702245600|379.7457508867|381.8192368369|379.7457508867|381.1716715269
2023-12-10 23:00:00|MTVS|1702249200|381.1662475275|381.2652193975|380.5012433426|381.1891101494
2023-12-11 00:00:00|MTVS|1702252800|381.1891097276|381.3891493416|379.0595553961|379.1334182659
2023-12-11 01:00:00|MTVS|1702256400|379.1321531566|379.3217007958|377.0228706082|377.0228706082
2023-12-11 02:00:00|MTVS|1702260000|377.0206332583|377.0206332583|371.0352844084|371.0361902293
2023-12-11 03:00:00|MTVS|1702263600|371.035936154|371.0469446916|349.3093430714|349.32757798
2023-12-11 04:00:00|MTVS|1702267200|349.3285159883|353.7191763924|345.0053133704|353.7191763924
2023-12-11 05:00:00|MTVS|1702270800|353.7513534267|355.2716903581|353.7513534267|354.0181655683
2023-12-11 06:00:00|MTVS|1702274400|353.90270463|353.90270463|353.0068660282|353.0356281175
2023-12-11 07:00:00|MTVS|1702278000|353.0363910245|353.0547260765|349.9231808606|349.9241140984
2023-12-11 08:00:00|MTVS|1702281600|349.9227702347|351.5899099093|349.8581093241|351.1564743564
2023-12-11 09:00:00|MTVS|1702285200|351.1540071764|351.1546483095|348.621668365|349.1371233375
2023-12-11 10:00:00|MTVS|1702288800|349.1372569037|351.4386300207|349.1372569037|351.38443028
2023-12-11 11:00:00|MTVS|1702292400|351.3842794044|351.8269692068|351.3019442601|351.8058844648
2023-12-11 12:00:00|MTVS|1702296000|351.8104195174|352.3627212127|351.5830276358|352.3627212127
2023-12-11 13:00:00|MTVS|1702299600|352.3627642565|354.1236542442|352.3627642565|354.0781859722
2023-12-11 14:00:00|MTVS|1702303200|354.0781859564|354.082709932|349.0602924502|349.0805995642
2023-12-11 15:00:00|MTVS|1702306800|349.0805967763|349.0805967763|346.2747738829|346.2747738829
2023-12-11 16:00:00|MTVS|1702310400|346.2732866896|346.2732866896|345.2050104891|345.3710129559
2023-12-11 17:00:00|MTVS|1702314000|345.3716455655|345.9915063764|343.775444295|344.5870176814
2023-12-11 18:00:00|MTVS|1702317600|344.5982821998|347.4250826384|344.5982821998|345.0871712189
2023-12-11 19:00:00|MTVS|1702321200|345.0734786815|345.0734786815|337.5167719966|337.5424313331
2023-12-11 20:00:00|MTVS|1702324800|337.5423594644|339.2185145797|336.9173106982|338.8170010432
2023-12-11 21:00:00|MTVS|1702328400|338.8168173295|339.644114799|338.4865614835|339.6043363457
2023-12-11 22:00:00|MTVS|1702332000|339.6043363457|343.8855777698|339.4785762406|343.8855777698
2023-12-11 23:00:00|MTVS|1702335600|343.8855777698|346.6709661523|343.8855777698|346.665718446
2023-12-12 00:00:00|MTVS|1702339200|346.665718446|346.8265008345|346.5177116837|346.5179416366
2023-12-12 01:00:00|MTVS|1702342800|346.51794306|348.984897457|346.5091701167|348.9737615899
2023-12-12 02:00:00|MTVS|1702346400|348.9737044697|350.2761525611|348.9737042284|350.2680195423
2023-12-12 03:00:00|MTVS|1702350000|350.2680975527|353.3147859857|350.2671251253|353.3147859857
2023-12-12 04:00:00|MTVS|1702353600|353.314738673|354.0164749364|353.314738673|353.5378609068
2023-12-12 05:00:00|MTVS|1702357200|353.537470085|353.537470085|351.2364391365|351.2364391365
2023-12-12 06:00:00|MTVS|1702360800|351.2357523235|351.2357523235|349.4230757519|349.7686766066
2023-12-12 07:00:00|MTVS|1702364400|349.7702530055|350.0991190757|347.3722308587|347.7709694939
2023-12-12 08:00:00|MTVS|1702368000|347.7717922928|352.3313708239|347.6954578746|352.3313708239
2023-12-12 08:45:00|MTVS|1702370700|352.3340112536|353.0701624145|352.3340112536|352.8856112929
2023-12-12 09:00:00|MTVS|1702371600|352.3340112536|353.0701624145|352.1310212753|352.1352669211
2023-12-12 10:00:00|MTVS|1702375200|352.1352643179|352.1352643179|349.3630135959|349.3630135959
2023-12-12 11:00:00|MTVS|1702378800|349.3630116279|349.3630116279|348.9342699123|349.0881762338
2023-12-12 11:46:00|MTVS|1702381560|349.1081117013|349.7466492442|349.1081117013|349.1497289297
2023-12-12 12:00:00|MTVS|1702382400|349.1081117013|349.7466492442|348.8219194091|348.8219194091
2023-12-12 13:00:00|MTVS|1702386000|348.8219190045|348.8219190045|347.2596416189|347.4767726639
2023-12-12 14:00:00|MTVS|1702389600|347.4767728381|349.6902682063|347.4767728381|349.6902682063
2023-12-12 15:00:00|MTVS|1702393200|349.690750625|350.2945068269|348.0622634461|348.0622634461
2023-12-12 16:00:00|MTVS|1702396800|348.0622633353|348.0622633353|343.5486613246|343.5486613246
2023-12-12 17:00:00|MTVS|1702400400|343.5486610868|343.9335705841|342.8059221774|343.536336376
2023-12-12 18:00:00|MTVS|1702404000|343.5433078074|343.5611922178|340.0606837418|340.0606837418
2023-12-12 19:00:00|MTVS|1702407600|340.0450595208|343.9398973682|339.6966042384|343.9398973682
2023-12-12 20:00:00|MTVS|1702411200|343.9403212014|345.9778964326|343.9403212014|345.0596515345
2023-12-12 21:00:00|MTVS|1702414800|345.0596479209|345.1070959619|343.5257292128|343.5527709372
2023-12-12 22:00:00|MTVS|1702418400|343.551501323|345.233389565|343.4181600088|344.5836627648
2023-12-12 23:00:00|MTVS|1702422000|344.5835865688|344.5835865688|342.3291787393|342.9192094131
2023-12-13 00:00:00|MTVS|1702425600|343.0768281863|348.0278615839|343.0768281863|348.0278615839
2023-12-13 01:00:00|MTVS|1702429200|348.1200249225|348.5023784896|347.2771502308|347.2771502308
2023-12-13 02:00:00|MTVS|1702432800|347.2771502308|347.2771502308|340.5698015237|340.5698015237
2023-12-13 03:00:00|MTVS|1702436400|340.5607530372|340.5607530372|334.3889801546|334.3889801546
2023-12-13 04:00:00|MTVS|1702440000|334.3873931781|335.6989750467|333.8561008279|335.1673219997
2023-12-13 05:00:00|MTVS|1702443600|335.1672981508|335.1672981508|331.9682666554|331.9727288452
2023-12-13 06:00:00|MTVS|1702447200|331.9727300987|333.896752843|331.9719431579|333.6098114582
2023-12-13 07:00:00|MTVS|1702450800|333.6098101674|333.8631097313|331.1420835209|331.1420835209
2023-12-13 08:00:00|MTVS|1702454400|331.1420831612|331.1420831612|328.5920619974|329.4324102
2023-12-13 09:00:00|MTVS|1702458000|329.4329201331|334.2294127718|329.4329201331|334.2294127718
2023-12-13 10:00:00|MTVS|1702461600|334.2294127718|334.981759685|334.2294127718|334.9633786685
2023-12-13 10:25:00|MTVS|1702463100|334.9631783239|334.9631783239|334.8100999439|334.8100999439
2023-12-13 11:00:00|MTVS|1702465200|334.9631783239|334.9631783239|333.6151799222|333.6151799222
2023-12-13 12:00:00|MTVS|1702468800|333.5728393876|333.7245006663|332.9738986013|332.9738986013
2023-12-13 13:00:00|MTVS|1702472400|332.9714832572|333.5865809155|332.3792589291|333.5865809155
2023-12-13 14:00:00|MTVS|1702476000|333.60663126|337.7774521439|333.60663126|337.7774521439
2023-12-13 15:00:00|MTVS|1702479600|337.7788581506|338.4782774887|337.7788581506|338.3145959392
2023-12-13 16:00:00|MTVS|1702483200|338.3145959392|342.6429943385|338.3070283892|342.6429943385
2023-12-13 17:00:00|MTVS|1702486800|342.6465324544|343.2547133457|342.5433999743|343.0504885365
2023-12-13 18:00:00|MTVS|1702490400|343.0495307955|343.0535606439|341.4907475826|341.8780605868
2023-12-13 19:00:00|MTVS|1702494000|341.8800089038|344.0632782879|341.8800089038|344.0632782879
2023-12-13 20:00:00|MTVS|1702497600|344.0645273133|351.3366189995|344.0645273133|351.3366189995
2023-12-13 21:00:00|MTVS|1702501200|351.3461445398|354.1706586575|351.3461445398|354.0771388066
2023-12-13 22:00:00|MTVS|1702504800|354.0766124597|354.3590996623|353.6167462589|354.3590996623
2023-12-13 23:00:00|MTVS|1702508400|354.3589943339|358.4483797692|354.3589943339|358.388901332
2023-12-14 00:00:00|MTVS|1702512000|358.3885532632|358.7925366167|358.3885532632|358.7925366167
2023-12-14 01:00:00|MTVS|1702515600|358.793667014|358.8896328051|357.8885306443|357.8949055085
2023-12-14 02:00:00|MTVS|1702519200|357.951149466|358.597825095|357.8780274026|358.5971025102
2023-12-14 03:00:00|MTVS|1702522800|358.5757074916|358.5871646731|356.8772443819|356.8796909996
2023-12-14 04:00:00|MTVS|1702526400|356.8796909996|356.8796909996|355.8996135887|355.8996135887
2023-12-14 05:00:00|MTVS|1702530000|355.8996143173|356.2079971249|355.5000169969|355.8584859193
2023-12-14 06:00:00|MTVS|1702533600|355.858487408|356.5636718535|355.4369845948|356.5636718535
2023-12-14 07:00:00|MTVS|1702537200|356.5636718535|359.0712080778|356.5636718535|359.0712080778
2023-12-14 08:00:00|MTVS|1702540800|359.0712599939|360.5124465205|359.0712599939|360.5124465205
2023-12-14 09:00:00|MTVS|1702544400|360.5124716821|361.5226598951|360.4329459541|361.3557413848
2023-12-14 10:00:00|MTVS|1702548000|361.3557339406|361.3557803713|360.3478744397|360.6930967064
2023-12-14 11:00:00|MTVS|1702551600|360.6952770974|364.3419710121|360.6952770974|364.3419710121
2023-12-14 12:00:00|MTVS|1702555200|364.3436924308|365.9391121431|364.3436924308|365.9391121431
2023-12-14 13:00:00|MTVS|1702558800|365.9391121431|366.6455210342|365.9391121431|366.1307003206
2023-12-14 14:00:00|MTVS|1702562400|366.1282049286|366.1282049286|356.1406466958|356.1406466958
2023-12-14 15:00:00|MTVS|1702566000|356.1177875716|359.9444327036|355.3109754071|359.9326548717
2023-12-14 16:00:00|MTVS|1702569600|359.9325124153|360.528007374|359.5220253906|359.5814442397
2023-12-14 17:00:00|MTVS|1702573200|359.5814358356|362.5546804326|359.5814341162|362.5322485622
2023-12-14 18:00:00|MTVS|1702576800|362.5322485622|363.7007559449|362.5322485622|363.5562289351
2023-12-14 19:00:00|MTVS|1702580400|363.5562292771|363.5932336774|362.2942980579|362.2942980579
2023-12-14 20:00:00|MTVS|1702584000|362.2938785279|362.2938785279|361.916891841|362.0605237446
2023-12-14 21:00:00|MTVS|1702587600|362.0592908174|362.0592908174|360.0134206467|360.0164969662
2023-12-14 22:00:00|MTVS|1702591200|360.0164970091|363.3080624966|360.0053086646|363.3080624966
2023-12-14 23:00:00|MTVS|1702594800|363.3080624966|364.7467230654|363.3080624966|364.7467230654
2023-12-14 23:14:00|MTVS|1702595640|364.7469292573|365.0557657156|364.7469292573|365.0556158204
2023-12-15 00:00:00|MTVS|1702598400|364.7469292573|365.2096200434|364.7469292573|364.8668459067
2023-12-15 01:00:00|MTVS|1702602000|364.8670708512|364.8677831981|362.3953046289|362.3953046289
2023-12-15 02:00:00|MTVS|1702605600|362.3929498923|362.3929498923|360.9255470332|360.9404070456
2023-12-15 03:00:00|MTVS|1702609200|360.9434863417|361.0034143335|359.6617991308|359.6617991308
2023-12-15 04:00:00|MTVS|1702612800|359.6601324655|359.6601324655|358.6256584457|358.6256584457
2023-12-15 05:00:00|MTVS|1702616400|358.6259950803|358.6259950803|356.5485834166|356.5485834166
2023-12-15 06:00:00|MTVS|1702620000|356.5485834166|356.5485834166|355.0321916848|355.0321916848
2023-12-15 07:00:00|MTVS|1702623600|355.0321916848|355.0321916848|354.0354144354|354.4609377102
2023-12-15 08:00:00|MTVS|1702627200|354.4606955912|354.7487878537|353.8188885925|353.8238022141
2023-12-15 09:00:00|MTVS|1702630800|353.8238023167|353.8238023167|352.6113876694|353.1531687308
2023-12-15 10:00:00|MTVS|1702634400|353.1548329143|356.619464318|353.1548329143|356.4520038014
2023-12-15 11:00:00|MTVS|1702638000|356.4567616032|356.4567616032|354.9637946209|355.0300025721
2023-12-15 12:00:00|MTVS|1702641600|355.0308500223|355.6111444234|355.0308500223|355.4935195792
2023-12-15 13:00:00|MTVS|1702645200|355.4935195792|355.4939875114|353.9932263366|353.9932263366
2023-12-15 14:00:00|MTVS|1702648800|353.9924667479|353.9924667479|351.9157041755|351.9179658628
2023-12-15 15:00:00|MTVS|1702652400|351.9164594769|352.5821966973|351.4470204502|351.4470204502
2023-12-15 16:00:00|MTVS|1702656000|351.4443922524|351.4443922524|348.1620231307|348.2246516277
2023-12-15 17:00:00|MTVS|1702659600|348.224687707|348.8446192485|347.8245035255|348.4937669899
2023-12-15 18:00:00|MTVS|1702663200|348.4937669548|349.2424778851|348.3030679424|349.2408219561
2023-12-15 19:00:00|MTVS|1702666800|349.2406091353|349.5757437274|348.9703975623|349.5757437274
2023-12-15 20:00:00|MTVS|1702670400|349.5759170854|351.6057792363|349.5759170854|351.115117802
2023-12-15 21:00:00|MTVS|1702674000|351.1151186345|351.1151331254|349.9355032456|350.0794423082
2023-12-15 22:00:00|MTVS|1702677600|350.0794557331|350.3540318474|350.0789800921|350.1606566479
2023-12-15 23:00:00|MTVS|1702681200|350.1583504151|350.1583504151|345.7058243959|345.7058243959
2023-12-16 00:00:00|MTVS|1702684800|345.6984578016|345.6984578016|341.9088325254|341.9088325254
2023-12-16 01:00:00|MTVS|1702688400|341.9088325254|341.9088325254|340.4318445037|340.4318445037
2023-12-16 02:00:00|MTVS|1702692000|340.4313352214|343.8514229093|340.1120985194|343.850260741
2023-12-16 03:00:00|MTVS|1702695600|343.8532428759|345.4070594213|343.8530005282|345.4070594213
2023-12-16 04:00:00|MTVS|1702699200|345.4121978245|347.4850981391|345.4121978245|347.4762904092
2023-12-16 05:00:00|MTVS|1702702800|347.4763258074|347.8101935391|347.4246153718|347.8101935391
2023-12-16 06:00:00|MTVS|1702706400|347.8120447726|349.8145953758|347.8120447726|349.8145854842
2023-12-16 07:00:00|MTVS|1702710000|349.8145854842|350.5491886938|349.8145854842|350.1461537202
2023-12-16 08:00:00|MTVS|1702713600|350.1461535186|350.1461665742|348.5649210119|348.6936427945
2023-12-16 09:00:00|MTVS|1702717200|348.6936425639|349.7158097645|348.6730792685|349.6969008326
2023-12-16 10:00:00|MTVS|1702720800|349.6969008326|351.2684482696|349.6914127245|351.2664495365
2023-12-16 11:00:00|MTVS|1702724400|351.2664495365|351.6537585043|351.2147568317|351.2206826551
2023-12-16 12:00:00|MTVS|1702728000|351.2210725928|352.1189456939|350.8646711776|352.1189456939
2023-12-16 13:00:00|MTVS|1702731600|352.1238137486|353.8979336552|352.1238137486|353.8882270246
2023-12-16 14:00:00|MTVS|1702735200|353.8882270246|355.0647356293|353.8882270246|354.8858509883
2023-12-16 15:00:00|MTVS|1702738800|354.8858509883|354.8858509883|353.5401176513|353.541195365
2023-12-16 16:00:00|MTVS|1702742400|353.5411948644|355.571930048|353.5098392125|355.571930048
2023-12-16 17:00:00|MTVS|1702746000|355.5719307382|357.4002226012|355.5719307382|357.4002226012
2023-12-16 18:00:00|MTVS|1702749600|357.4002228656|358.0540456699|357.367567719|357.9982189354
2023-12-16 19:00:00|MTVS|1702753200|358.0029032073|358.0090786724|355.646792597|355.646792597
2023-12-16 20:00:00|MTVS|1702756800|355.6375730845|355.6375730845|353.3969001514|353.3969001514
2023-12-16 21:00:00|MTVS|1702760400|353.3944046797|355.6323419085|353.1384537708|355.6323419085
2023-12-16 22:00:00|MTVS|1702764000|355.6365043462|355.7053508144|353.6218576472|353.6218576472
2023-12-16 23:00:00|MTVS|1702767600|353.6218454218|353.6218454218|352.645119037|353.2237029974
2023-12-17 00:00:00|MTVS|1702771200|353.2237038326|354.2444611866|353.2237038326|353.6662064421
2023-12-17 01:00:00|MTVS|1702774800|353.6662151344|354.6527973691|353.6616513164|354.3212894569
2023-12-17 02:00:00|MTVS|1702778400|354.3212879809|354.3212879809|353.0920426136|353.1976043038
2023-12-17 03:00:00|MTVS|1702782000|353.1976039709|353.9243487385|353.104474304|353.7007591676
2023-12-17 04:00:00|MTVS|1702785600|353.7007552781|353.726773725|351.3512755698|351.7023433902
2023-12-17 05:00:00|MTVS|1702789200|351.7038952922|355.7660937558|351.7038952922|355.7660937558
2023-12-17 06:00:00|MTVS|1702792800|355.7684424141|356.5964035014|353.7650170268|353.7650170268
2023-12-17 07:00:00|MTVS|1702796400|353.7648893176|353.7648893176|349.8619155154|350.135581552
2023-12-17 08:00:00|MTVS|1702800000|350.1357150486|350.4803262854|349.2425933493|349.2425933493
2023-12-17 09:00:00|MTVS|1702803600|349.2418175769|349.2418175769|347.2231086978|347.9576022391
2023-12-17 10:00:00|MTVS|1702807200|347.9576042671|349.8447774636|347.9576042671|349.7182340758
2023-12-17 11:00:00|MTVS|1702810800|349.7182342568|350.6538837722|349.3998031908|350.6538830327
2023-12-17 12:00:00|MTVS|1702814400|350.6538830327|350.6955700441|350.1769060031|350.5299980796
2023-12-17 13:00:00|MTVS|1702818000|350.5299978861|350.5299978861|349.308566703|349.308566703
2023-12-17 14:00:00|MTVS|1702821600|349.3084153993|349.3096294225|345.9844691189|345.9844691189
2023-12-17 15:00:00|MTVS|1702825200|345.9844691189|345.9844691189|344.3322511933|344.6751928566
2023-12-17 16:00:00|MTVS|1702828800|344.6751928139|346.3923304405|344.5588332548|346.3923304405
2023-12-17 17:00:00|MTVS|1702832400|346.3923313846|348.98375794|346.3923313846|348.98375794
2023-12-17 18:00:00|MTVS|1702836000|348.9843249218|352.3517342737|348.9843249218|352.2358917944
2023-12-17 19:00:00|MTVS|1702839600|352.2359747911|352.2361477337|349.6159594314|349.7216314621
2023-12-17 20:00:00|MTVS|1702843200|349.7321879034|351.0059999793|349.588537036|350.4746192354
2023-12-17 21:00:00|MTVS|1702846800|350.4748864215|350.8992344027|350.0933677463|350.8992344027
2023-12-17 22:00:00|MTVS|1702850400|350.8992344027|351.094751226|349.0230978093|349.0230978093
2023-12-17 23:00:00|MTVS|1702854000|349.0230978093|349.0230978093|346.0338653902|346.0338653902
2023-12-18 00:00:00|MTVS|1702857600|346.0331823363|346.0331823363|341.0191849279|341.02247509
2023-12-18 01:00:00|MTVS|1702861200|341.022472744|341.9760169255|340.6715738436|341.9760169255
2023-12-18 02:00:00|MTVS|1702864800|341.9760169255|342.639979216|337.3144703405|337.3144703405
2023-12-18 03:00:00|MTVS|1702868400|337.3140621768|337.3140621768|333.5185610305|333.5485102434
2023-12-18 04:00:00|MTVS|1702872000|333.5402798473|333.5457706753|332.8171657885|333.5457706753
2023-12-18 05:00:00|MTVS|1702875600|333.5615963171|335.0215682662|333.5615963171|335.020916818
2023-12-18 06:00:00|MTVS|1702879200|335.020916818|335.2247759367|334.3409731529|334.3409731529
2023-12-18 07:00:00|MTVS|1702882800|334.3405731334|334.3405731334|333.2942694986|333.9397587179
2023-12-18 08:00:00|MTVS|1702886400|333.9403698729|334.6410492078|332.3023432533|332.3023432533
2023-12-18 09:00:00|MTVS|1702890000|332.3023390254|332.3023390254|329.2522328693|329.4185263005
2023-12-18 10:00:00|MTVS|1702893600|329.4185263005|330.2814648654|325.8796334683|325.9398208646
2023-12-18 11:00:00|MTVS|1702897200|325.9398199414|325.9398199414|318.9066859665|318.9155231431
2023-12-18 12:00:00|MTVS|1702900800|318.9173844926|321.0389878372|317.5801849952|321.0389878372
2023-12-18 13:00:00|MTVS|1702904400|321.051820847|321.288563773|320.4637762002|320.4637762002
2023-12-18 14:00:00|MTVS|1702908000|320.4623477278|323.5667550543|320.2715354919|323.5667550543
2023-12-18 15:00:00|MTVS|1702911600|323.566757669|327.0945165944|323.566757669|327.0918116106
2023-12-18 16:00:00|MTVS|1702915200|327.0918115246|327.6105220543|325.2876021513|325.2876021513
2023-12-18 17:00:00|MTVS|1702918800|325.2872328555|325.2872328555|324.2061874122|324.5436966339
2023-12-18 18:00:00|MTVS|1702922400|324.5442687917|326.6776233424|324.5442687917|326.6739635207
2023-12-18 19:00:00|MTVS|1702926000|326.6744625859|326.7003480925|325.9026202708|325.9506401475
2023-12-18 20:00:00|MTVS|1702929600|325.9506402803|328.1474273325|325.9297511458|328.1399716265
2023-12-18 21:00:00|MTVS|1702933200|328.1405884249|328.3391921731|327.1878148892|328.3391921731
2023-12-18 22:00:00|MTVS|1702936800|328.3394094942|334.5674990238|328.3394094942|334.5674990238
2023-12-18 23:00:00|MTVS|1702940400|334.567499963|335.968079641|334.567499963|335.6260638776
2023-12-19 00:00:00|MTVS|1702944000|335.6262146799|337.3811840768|335.6155098644|337.3811840768
2023-12-19 01:00:00|MTVS|1702947600|337.3815315603|338.0146767146|337.3815315603|337.7994310561
2023-12-19 02:00:00|MTVS|1702951200|337.7993889582|339.8513785227|337.7527864446|339.8513785227
2023-12-19 03:00:00|MTVS|1702954800|339.8519016464|342.1152678029|339.8519016464|341.9896756085
2023-12-19 04:00:00|MTVS|1702958400|341.9896756085|341.9896756085|340.6187619187|340.6187619187
2023-12-19 05:00:00|MTVS|1702962000|340.6187621714|340.7221080298|339.5474981625|339.5491993863
2023-12-19 06:00:00|MTVS|1702965600|339.5491991085|339.9576593406|339.1180440349|339.9114086598
2023-12-19 07:00:00|MTVS|1702969200|339.9114197943|340.138813042|339.792880609|340.1362307619
2023-12-19 08:00:00|MTVS|1702972800|340.1362320921|341.2937897607|339.8974302447|341.2937897607
2023-12-19 09:00:00|MTVS|1702976400|341.293790503|343.3511604886|341.293790503|343.0800154934
2023-12-19 10:00:00|MTVS|1702980000|343.0800154934|343.0800154934|340.9487001095|341.1038724809
2023-12-19 11:00:00|MTVS|1702983600|341.1041761606|341.9742157669|340.6225072151|341.9742157669
2023-12-19 12:00:00|MTVS|1702987200|341.9742157669|342.1762541952|341.4323872498|341.4323872498
2023-12-19 13:00:00|MTVS|1702990800|341.4324208048|341.4397088915|339.5062219162|339.5063839073
2023-12-19 14:00:00|MTVS|1702994400|339.5060593832|339.683876354|339.0111998463|339.6667404559
2023-12-19 15:00:00|MTVS|1702998000|339.6669806896|339.6669806896|335.5938269584|335.5938269584
2023-12-19 16:00:00|MTVS|1703001600|335.5921521998|336.5777102529|335.3576690522|336.5766165317
2023-12-19 17:00:00|MTVS|1703005200|336.5791524306|337.2425366178|336.5790994776|336.8347086594
2023-12-19 18:00:00|MTVS|1703008800|336.8344792007|336.8629310445|331.6203987113|331.6203987113
2023-12-19 19:00:00|MTVS|1703012400|331.6192883597|331.6192883597|329.9569028755|330.3413952001
2023-12-19 20:00:00|MTVS|1703016000|330.3436213015|334.6387884663|330.3426354994|334.6094819779
2023-12-19 21:00:00|MTVS|1703019600|334.6101253076|334.6101253076|333.7934676453|333.9264421723
2023-12-19 22:00:00|MTVS|1703023200|333.9264425964|334.5246657924|333.2711941069|334.5246657924
2023-12-19 23:00:00|MTVS|1703026800|334.5249601449|334.790784547|333.1445809628|333.1445809628
2023-12-20 00:00:00|MTVS|1703030400|333.1445702978|333.1445702978|331.6457377082|332.2165276567
2023-12-20 01:00:00|MTVS|1703034000|332.2166443038|334.3977021726|332.2166443038|334.3977021726
2023-12-20 02:00:00|MTVS|1703037600|334.397703291|334.924586789|332.9602874819|332.9602874819
2023-12-20 03:00:00|MTVS|1703041200|332.9602874819|332.9602874819|330.9343250776|331.4750681852
2023-12-20 04:00:00|MTVS|1703044800|331.4750689263|333.0838323947|331.3994907443|333.0691327289
2023-12-20 05:00:00|MTVS|1703048400|333.069615278|337.8716176334|333.0501747715|337.8716176334
2023-12-20 06:00:00|MTVS|1703052000|337.8716176334|340.0140017911|337.8716176334|339.7491022354
2023-12-20 07:00:00|MTVS|1703055600|339.7490980088|341.9247207639|339.7367876541|341.9110557286
2023-12-20 08:00:00|MTVS|1703059200|341.9088256242|342.0472682653|340.8012198056|341.5109006106
2023-12-20 09:00:00|MTVS|1703062800|341.5100538927|344.3166564684|341.5100538927|344.3166417117
2023-12-20 10:00:00|MTVS|1703066400|344.3166361445|346.3684058982|344.3146179897|346.3684058982
2023-12-20 11:00:00|MTVS|1703070000|346.3684058982|348.1482643638|346.3684058982|347.8293073822
2023-12-20 12:00:00|MTVS|1703073600|347.8297934623|348.0691982757|347.2502326807|348.0691982757
2023-12-20 13:00:00|MTVS|1703077200|348.0697466645|350.8739048053|348.0697466645|350.8739048053
2023-12-20 14:00:00|MTVS|1703080800|350.8749381241|353.3603062328|350.8749381241|353.3589333857
2023-12-20 15:00:00|MTVS|1703084400|353.359437332|354.1865928015|353.359437332|353.9715040819
2023-12-20 16:00:00|MTVS|1703088000|353.9715433314|355.2588578186|353.7777705675|355.2565295394
2023-12-20 17:00:00|MTVS|1703091600|355.2584979221|355.6655090015|354.5194299359|354.5194299359
2023-12-20 18:00:00|MTVS|1703095200|354.519043125|355.4608557816|353.7849101571|355.4608557816
2023-12-20 19:00:00|MTVS|1703098800|355.6667780478|357.0239455492|355.6667780478|356.3548515063
2023-12-20 20:00:00|MTVS|1703102400|356.2848693427|356.2848693427|353.7853317601|353.7853317601
2023-12-20 21:00:00|MTVS|1703106000|353.7822483642|353.7822483642|348.6425438953|348.6425438953
2023-12-20 22:00:00|MTVS|1703109600|348.6388567685|349.0303786146|348.3453444239|348.5430627963
2023-12-20 23:00:00|MTVS|1703113200|348.542238642|349.4792936883|348.4546118864|349.4792936883
2023-12-21 00:00:00|MTVS|1703116800|349.4836761975|349.8648450242|349.4836761975|349.7881908448
2023-12-21 01:00:00|MTVS|1703120400|349.7882650952|350.9974898028|349.7882650952|350.9815396101
2023-12-21 02:00:00|MTVS|1703124000|350.9816150454|351.121970877|349.0622396578|349.09311539
2023-12-21 03:00:00|MTVS|1703127600|349.0931316588|351.5047360246|349.080464537|351.5047360246
2023-12-21 04:00:00|MTVS|1703131200|351.5047285295|353.4958372069|351.5047285295|353.4957131637
2023-12-21 05:00:00|MTVS|1703134800|353.4956521115|355.2944294329|353.4933580064|355.2944294329
2023-12-21 06:00:00|MTVS|1703138400|355.2944294329|355.757801241|354.3966058074|354.3966058074
2023-12-21 07:00:00|MTVS|1703142000|354.3959416318|354.3959416318|352.623531966|353.3743929331
2023-12-21 08:00:00|MTVS|1703145600|353.3743930285|354.0692815313|353.3743930285|353.7255117428
2023-12-21 09:00:00|MTVS|1703149200|353.7255117428|356.7392396658|353.7054627985|356.7325205647
2023-12-21 10:00:00|MTVS|1703152800|356.7325218948|356.8809126251|355.0450043129|355.0454929541
2023-12-21 11:00:00|MTVS|1703156400|355.051560603|356.745241577|355.051560603|356.745241577
2023-12-21 12:00:00|MTVS|1703160000|356.7483415601|358.797797518|356.6365782243|358.7283354144
2023-12-21 13:00:00|MTVS|1703163600|358.7271876281|359.1545645893|358.2710516461|359.1414026483
2023-12-21 14:00:00|MTVS|1703167200|359.1436268785|359.1439095099|356.9022517716|357.3744735764
2023-12-21 15:00:00|MTVS|1703170800|357.3772464989|357.717896034|355.6373784114|355.6373784114
2023-12-21 16:00:00|MTVS|1703174400|355.6361542579|357.0389137252|354.9228636781|357.0389137252
2023-12-21 17:00:00|MTVS|1703178000|357.0638091271|359.3093098579|357.0223282858|359.2771404579
2023-12-21 18:00:00|MTVS|1703181600|359.2806773925|359.4276363938|358.7249809882|359.3371627451
2023-12-21 19:00:00|MTVS|1703185200|359.2919768168|359.4749539607|359.1453723236|359.1457581254
2023-12-21 20:00:00|MTVS|1703188800|359.1457582621|359.2716736664|358.6954563777|359.2716736664
2023-12-21 21:00:00|MTVS|1703192400|359.2716942913|362.266328892|359.2716942913|362.266328892
2023-12-21 22:00:00|MTVS|1703196000|362.2673091277|362.8132421855|362.144771013|362.4252042328
2023-12-21 23:00:00|MTVS|1703199600|362.4251231523|363.8577918124|362.3464533964|363.8577918124
2023-12-22 00:00:00|MTVS|1703203200|363.858287155|364.8311231614|363.858287155|364.7363864462
2023-12-22 01:00:00|MTVS|1703206800|364.7363815078|366.7696852102|364.4765491381|366.7652567852
2023-12-22 02:00:00|MTVS|1703210400|366.7936347957|369.0018132963|366.7936347957|368.9948484276
2023-12-22 03:00:00|MTVS|1703214000|369.0290806304|369.9457250998|368.3355060147|368.3355060147
2023-12-22 04:00:00|MTVS|1703217600|368.3276562166|368.3491157973|364.7119363779|364.7623259759
2023-12-22 05:00:00|MTVS|1703221200|364.7616778422|365.2073292284|364.1419816452|365.1722086231
2023-12-22 06:00:00|MTVS|1703224800|365.1724975527|367.4863180635|365.1724975527|367.2156244641
2023-12-22 07:00:00|MTVS|1703228400|367.2156644725|367.2156644725|364.9742337448|364.9742337448
2023-12-22 08:00:00|MTVS|1703232000|364.9743069234|364.9743069234|359.3115733103|359.3115733103
2023-12-22 09:00:00|MTVS|1703235600|359.3080277926|361.8613634543|359.072079725|361.859553987
2023-12-22 10:00:00|MTVS|1703239200|361.8733987965|362.0384174673|359.8919417508|360.2640363315
2023-12-22 11:00:00|MTVS|1703242800|360.2640766538|361.4482718754|360.2549395269|361.4482718754
2023-12-22 12:00:00|MTVS|1703246400|361.4483243919|365.296553135|361.4483243919|365.296553135
2023-12-22 13:00:00|MTVS|1703250000|365.3149233568|365.5025826882|362.8502298512|362.8502298512
2023-12-22 14:00:00|MTVS|1703253600|362.8499554359|363.298894705|362.6545325865|363.298894705
2023-12-22 15:00:00|MTVS|1703257200|363.3038770627|364.0003710799|362.4215556433|362.6023817895
2023-12-22 16:00:00|MTVS|1703260800|362.6025108504|365.2401720252|362.4778530392|365.2267424392
2023-12-22 17:00:00|MTVS|1703264400|365.2283892134|366.1155083514|364.9314509356|364.9314509356
2023-12-22 17:11:00|MTVS|1703265060|364.931231002|364.931455061|364.4494539752|364.5045625502
2023-12-22 18:00:00|MTVS|1703268000|364.931231002|364.931455061|364.0361889519|364.5071938379
2023-12-22 19:00:00|MTVS|1703271600|364.507226552|366.3375029762|364.507226552|366.292243412
2023-12-22 20:00:00|MTVS|1703275200|366.2922436426|366.3364868789|363.5999125783|363.5999125783
2023-12-22 21:00:00|MTVS|1703278800|363.5982568557|364.7932373837|363.1360656709|364.7932373837
2023-12-22 22:00:00|MTVS|1703282400|364.7981360633|366.1276897403|364.7981360633|366.1152389522
2023-12-22 23:00:00|MTVS|1703286000|366.1152389522|366.7946669387|366.0138877506|366.7946668322
2023-12-23 00:00:00|MTVS|1703289600|366.8775233064|369.1249720719|366.8775233064|369.1248858884
2023-12-23 01:00:00|MTVS|1703293200|369.125711524|369.4239404942|367.6951208058|367.6951208058
2023-12-23 02:00:00|MTVS|1703296800|367.6949030351|367.6949030351|364.5559304847|364.5559304847
2023-12-23 03:00:00|MTVS|1703300400|364.5557917036|364.5557917036|361.1334606608|361.1334606608
2023-12-23 04:00:00|MTVS|1703304000|361.1334605843|361.1334605843|358.906249564|358.906249564
2023-12-23 05:00:00|MTVS|1703307600|358.9067113546|358.9879450096|356.4455759337|356.5983435245
2023-12-23 06:00:00|MTVS|1703311200|356.5982948359|359.2669716914|356.5956973984|359.2618126623
2023-12-23 07:00:00|MTVS|1703314800|359.2618126623|359.7011265764|359.2555431788|359.5386260695
2023-12-23 08:00:00|MTVS|1703318400|359.5386260695|359.5556681272|358.2503969682|358.2512175781
2023-12-23 08:32:00|MTVS|1703320320|358.2516434116|358.2516446319|357.8380866619|357.8603180077
2023-12-23 09:00:00|MTVS|1703322000|358.2516434116|360.1784143829|357.8380866619|360.1784143829
2023-12-23 10:00:00|MTVS|1703325600|360.1901544329|361.7486793515|360.1901544329|361.4806338275
2023-12-23 11:00:00|MTVS|1703329200|361.4735738552|361.4735738552|361.1201487471|361.1201487471
2023-12-23 12:00:00|MTVS|1703332800|361.1195602409|361.1195602409|359.283228091|359.283228091
2023-12-23 13:00:00|MTVS|1703336400|359.2830160926|360.7558142473|359.1263754083|360.7558142473
2023-12-23 14:00:00|MTVS|1703340000|360.7558230401|361.1205929283|360.2916437137|360.2916437137
2023-12-23 15:00:00|MTVS|1703343600|360.2916437137|360.4350349847|360.045237583|360.4282311169
2023-12-23 16:00:00|MTVS|1703347200|360.4282316127|360.5246867335|360.3714519888|360.5111357256
2023-12-23 17:00:00|MTVS|1703350800|360.5129867283|360.5210323314|360.196596391|360.2486921179
2023-12-23 18:00:00|MTVS|1703354400|360.2487045358|360.7178584288|360.2280809945|360.548178789
2023-12-23 19:00:00|MTVS|1703358000|360.5481788996|360.5481788996|359.7674047945|359.9702771394
2023-12-23 20:00:00|MTVS|1703361600|359.9738205551|361.1808426245|359.9738205551|361.0318432114
2023-12-23 21:00:00|MTVS|1703365200|361.0318432114|361.484402989|360.9913934865|361.2178490784
2023-12-23 22:00:00|MTVS|1703368800|361.2178570277|361.8749925064|360.9307026157|361.8749925064
2023-12-23 23:00:00|MTVS|1703372400|361.8749074357|362.9783908191|361.8749074357|362.9783908191
2023-12-24 00:00:00|MTVS|1703376000|363.0323469894|364.540949234|363.0323469894|364.5388816378
2023-12-24 01:00:00|MTVS|1703379600|364.5388828176|364.5829067836|362.0444924715|362.0444924715
2023-12-24 02:00:00|MTVS|1703383200|362.0444924715|365.7406650255|361.8425582952|365.7406650255
2023-12-24 03:00:00|MTVS|1703386800|365.7428244728|368.8611059532|365.7428244728|368.7133432489
2023-12-24 04:00:00|MTVS|1703390400|368.7158188828|368.9003858576|366.6504679146|367.0334631924
2023-12-24 05:00:00|MTVS|1703394000|367.0334631924|369.172289335|367.0334631924|369.1129197103
2023-12-24 06:00:00|MTVS|1703397600|369.1159558822|369.9158857261|367.1427414711|367.1427414711
2023-12-24 07:00:00|MTVS|1703401200|367.1428126974|367.1428126974|363.4358830642|364.9243216127
2023-12-24 08:00:00|MTVS|1703404800|364.9241460221|367.4451728681|364.9241460221|367.4020407688
2023-12-24 09:00:00|MTVS|1703408400|367.4020407688|368.5640834304|367.4020407688|368.1829358416
2023-12-24 10:00:00|MTVS|1703412000|368.1829352434|368.1829352434|367.2099603652|368.1363083931
2023-12-24 11:00:00|MTVS|1703415600|368.1363082973|368.6794982087|364.9821734001|364.9832196364
2023-12-24 12:00:00|MTVS|1703419200|364.9832166891|366.2888738379|363.8052238066|366.2796654784
2023-12-24 13:00:00|MTVS|1703422800|366.2796654784|366.8114011835|366.271867371|366.7064006203
2023-12-24 14:00:00|MTVS|1703426400|366.7064007526|369.6145880995|366.7064007526|369.6145880995
2023-12-24 15:00:00|MTVS|1703430000|369.6145895065|371.9788594546|369.6140884275|371.501801068
2023-12-24 16:00:00|MTVS|1703433600|371.4987315306|375.6060599425|371.3767590396|375.6060599425
2023-12-24 17:00:00|MTVS|1703437200|375.6098055753|376.2829465191|375.1245448749|375.1444196847
2023-12-24 18:00:00|MTVS|1703440800|375.1439337708|379.6819021257|375.0633468024|379.6628841609
2023-12-24 19:00:00|MTVS|1703444400|379.6657749145|382.8879269999|379.6657749145|382.8879269999
2023-12-24 20:00:00|MTVS|1703448000|382.8936230348|394.9109422563|382.8936230348|394.910587297
2023-12-24 21:00:00|MTVS|1703451600|394.9132974005|396.2329862604|390.9969158209|390.9969158209
2023-12-24 22:00:00|MTVS|1703455200|390.9965116598|390.9965116598|386.5749895744|387.325331919
2023-12-24 23:00:00|MTVS|1703458800|387.3255012431|387.5610128008|381.087032901|381.0934981785
2023-12-25 00:00:00|MTVS|1703462400|381.0933089445|385.6641744368|380.5549086809|385.6641744368
2023-12-25 01:00:00|MTVS|1703466000|385.6661377529|386.9823482027|382.823690485|382.823690485
2023-12-25 02:00:00|MTVS|1703469600|382.8186458878|385.7963530595|382.1766158709|385.7879684128
2023-12-25 03:00:00|MTVS|1703473200|385.7879725383|385.9164276602|383.3734364298|383.4561631995
2023-12-25 04:00:00|MTVS|1703476800|383.4536148046|383.8539582874|382.5513248112|383.534599762
2023-12-25 05:00:00|MTVS|1703480400|383.5346630276|385.1353233026|383.2360071645|385.1353233026
2023-12-25 06:00:00|MTVS|1703484000|385.2030259921|389.0919869135|385.2030259921|389.0919869135
2023-12-25 07:00:00|MTVS|1703487600|389.0928387024|405.328115515|389.0928387024|405.328115515
2023-12-25 08:00:00|MTVS|1703491200|405.33340128|418.8539146792|405.33340128|418.8505181505
2023-12-25 09:00:00|MTVS|1703494800|418.849428936|418.9519481329|414.7844955287|415.2294245248
2023-12-25 10:00:00|MTVS|1703498400|415.2133018705|417.2955672753|415.0697188172|416.5214696672
2023-12-25 11:00:00|MTVS|1703502000|416.5218677371|416.5354983599|414.7096036406|416.2392374141
2023-12-25 12:00:00|MTVS|1703505600|416.2529116241|423.5343764402|416.2529116241|423.5343764402
2023-12-25 13:00:00|MTVS|1703509200|423.5350659636|426.4499532233|423.5350659636|426.242558676
2023-12-25 14:00:00|MTVS|1703512800|426.2423695957|426.2423695957|419.5706015441|419.5772949253
2023-12-25 15:00:00|MTVS|1703516400|419.5685531942|419.7184103356|418.680972312|419.6422698282
2023-12-25 16:00:00|MTVS|1703520000|419.6413132704|419.9977009336|419.4133276737|419.4660073198
2023-12-25 17:00:00|MTVS|1703523600|419.4665423985|420.3379959154|418.8329455986|420.3379959154
2023-12-25 18:00:00|MTVS|1703527200|420.3390305059|425.6898023312|420.3390305059|423.9681205857
2023-12-25 19:00:00|MTVS|1703530800|423.9691112281|423.9899593347|420.1270100574|420.679620828
2023-12-25 20:00:00|MTVS|1703534400|420.6732165079|421.5674552861|420.458698929|421.4808187122
2023-12-25 21:00:00|MTVS|1703538000|421.4912841006|421.6406359358|417.3145568673|417.4444473246
2023-12-25 22:00:00|MTVS|1703541600|417.4444464997|419.7736813983|416.9462441376|419.7736813983
2023-12-25 23:00:00|MTVS|1703545200|419.7772567351|423.43560848|419.7772567351|423.3878160952
2023-12-26 00:00:00|MTVS|1703548800|423.4103613231|423.8833929771|423.0701659416|423.0701659416
2023-12-26 01:00:00|MTVS|1703552400|423.0612853766|427.5232516198|422.578810447|427.5232516198
2023-12-26 02:00:00|MTVS|1703556000|427.5539291818|432.3351410692|427.50089579|431.8072260475
2023-12-26 03:00:00|MTVS|1703559600|431.8240933968|437.9684978176|431.7731093899|437.9684978176
2023-12-26 04:00:00|MTVS|1703563200|437.9742305967|441.045439012|437.9742305967|440.8856521891
2023-12-26 05:00:00|MTVS|1703566800|440.9106557219|440.9106557219|437.9991759345|438.0165982659
2023-12-26 06:00:00|MTVS|1703570400|437.9718518483|437.9718518483|426.3615342694|426.3615342694
2023-12-26 07:00:00|MTVS|1703574000|426.3365249516|426.3365249516|419.7814919293|419.7814919293
2023-12-26 08:00:00|MTVS|1703577600|419.7811831123|419.7811831123|417.8120257819|418.0311899184
2023-12-26 09:00:00|MTVS|1703581200|418.03118849|419.5993310573|415.6775204159|415.7503971273
2023-12-26 10:00:00|MTVS|1703584800|415.7505279728|415.9451705828|413.9900182873|413.9900182873
2023-12-26 11:00:00|MTVS|1703588400|413.9872498458|418.0219893479|413.8524799568|418.0219893479
2023-12-26 12:00:00|MTVS|1703592000|418.088999072|424.6662777012|418.088999072|424.6659757507
2023-12-26 13:00:00|MTVS|1703595600|424.6659739683|425.8104947123|424.3271866166|424.3271866166
2023-12-26 14:00:00|MTVS|1703599200|424.3271866814|424.3693069892|422.4608311071|422.4619685068
2023-12-26 15:00:00|MTVS|1703602800|422.4617689648|422.4635044357|418.9902076819|418.9902076819
2023-12-26 16:00:00|MTVS|1703606400|418.9816157895|418.9816157895|412.9221673019|412.9221673019
2023-12-26 17:00:00|MTVS|1703610000|412.9202403448|412.9202403448|409.807041771|410.0489344281
2023-12-26 18:00:00|MTVS|1703613600|410.0494351153|410.2484554222|396.2402562322|396.2402562322
2023-12-26 19:00:00|MTVS|1703617200|396.2393639647|396.2397357992|391.7147359448|395.9279971986
2023-12-26 20:00:00|MTVS|1703620800|395.9377401021|399.036966748|395.6593419638|399.036966748
2023-12-26 21:00:00|MTVS|1703624400|399.0428075326|404.999131684|399.0428075326|404.999131684
2023-12-26 22:00:00|MTVS|1703628000|404.9991348409|407.5061857633|404.9991348409|407.5061857633
2023-12-26 23:00:00|MTVS|1703631600|407.5061857633|409.8469950202|407.4998795775|409.8469950202
2023-12-27 00:00:00|MTVS|1703635200|409.8469966669|415.0833637382|409.8469966669|415.026483342
2023-12-27 01:00:00|MTVS|1703638800|415.0264836439|415.0378659461|411.3031228446|411.3031228446
2023-12-27 02:00:00|MTVS|1703642400|411.3030532665|411.3030532665|408.3975904201|408.3975904201
2023-12-27 03:00:00|MTVS|1703646000|408.3975718162|408.3975718162|400.9879283889|400.9879283889
2023-12-27 04:00:00|MTVS|1703649600|400.9847309116|400.9847309116|397.12023513|397.4084420192
2023-12-27 05:00:00|MTVS|1703653200|397.4091620722|400.5729984437|397.2545046597|400.4863433485
2023-12-27 06:00:00|MTVS|1703656800|400.4845298054|400.5720085841|398.1685604196|398.3206721148
2023-12-27 07:00:00|MTVS|1703660400|398.3217854674|402.4013511333|398.3217854674|402.4013511333
2023-12-27 08:00:00|MTVS|1703664000|402.4001236491|402.4001236491|400.8147669909|400.8147669909
2023-12-27 09:00:00|MTVS|1703667600|400.7923786106|404.8706478585|400.6427953771|404.8706478585
2023-12-27 10:00:00|MTVS|1703671200|404.8706486137|406.5702360682|404.8706486137|406.5256566354
2023-12-27 11:00:00|MTVS|1703674800|406.5256565045|408.4769773924|405.8954293447|408.4769773924
2023-12-27 12:00:00|MTVS|1703678400|408.4772169729|409.8102545183|408.4772169729|409.3701085809
2023-12-27 13:00:00|MTVS|1703682000|409.376635931|409.376635931|408.3015184878|408.4029301231
2023-12-27 14:00:00|MTVS|1703685600|408.4172943309|409.8278329491|408.3775554353|409.8278329491
2023-12-27 15:00:00|MTVS|1703689200|409.8278677786|411.5630333581|409.8271862064|411.5630333581
2023-12-27 16:00:00|MTVS|1703692800|411.5631965648|413.5556105356|411.5609080699|412.0765672674
2023-12-27 17:00:00|MTVS|1703696400|412.0787762711|412.0854054447|409.5294603349|409.5294863984
2023-12-27 18:00:00|MTVS|1703700000|409.5281147622|409.5281147622|408.0263878757|408.4731333828
2023-12-27 19:00:00|MTVS|1703703600|408.473134795|413.0624564124|408.4731136248|413.0624564124
2023-12-27 20:00:00|MTVS|1703707200|413.0624571764|414.1116652628|412.834754247|413.7804116405
2023-12-27 21:00:00|MTVS|1703710800|413.7793063934|416.4744133447|412.977000854|416.4742255608
2023-12-27 22:00:00|MTVS|1703714400|416.4739501986|418.3457854028|413.7291234717|413.7307663384
2023-12-27 23:00:00|MTVS|1703718000|413.7307663384|413.7308925119|409.966350181|409.966350181
2023-12-28 00:00:00|MTVS|1703721600|409.9466852637|410.6429613931|409.1742352547|410.6429613931
2023-12-28 01:00:00|MTVS|1703725200|410.6680560905|414.1208711056|410.6680560905|414.1208711056
2023-12-28 02:00:00|MTVS|1703728800|414.1209948856|415.155914643|412.7663862295|412.7666765566
2023-12-28 03:00:00|MTVS|1703732400|412.7666765566|412.7666765566|408.473882004|408.473882004
2023-12-28 04:00:00|MTVS|1703736000|408.4738807411|408.4738807411|406.7561000449|406.8771529042
2023-12-28 05:00:00|MTVS|1703739600|406.8771529042|407.7027422859|406.8771529042|407.439454354
2023-12-28 06:00:00|MTVS|1703743200|407.439454354|407.4448716915|402.3020637886|402.3020637886
2023-12-28 07:00:00|MTVS|1703746800|402.3017177218|402.3017177218|398.5332439552|398.5332439552
2023-12-28 08:00:00|MTVS|1703750400|398.5321635618|398.5323572169|396.8231052597|397.3785563886
2023-12-28 09:00:00|MTVS|1703754000|397.3794087597|400.5355379036|397.3748056868|400.4814815792
2023-12-28 10:00:00|MTVS|1703757600|400.4794054358|400.4794054358|399.1028248765|399.2378721045
2023-12-28 11:00:00|MTVS|1703761200|399.2448644705|400.7802271978|399.2365508293|400.7802271978
2023-12-28 12:00:00|MTVS|1703764800|400.782019633|401.2249755321|400.7800617393|401.0860329064
2023-12-28 13:00:00|MTVS|1703768400|401.0860331917|401.147864748|394.9842981867|394.9842981867
2023-12-28 14:00:00|MTVS|1703772000|394.9796181749|394.9796181749|391.5020172069|391.7604867619
2023-12-28 15:00:00|MTVS|1703775600|391.7610948991|393.7148939671|386.433524631|386.433524631
2023-12-28 16:00:00|MTVS|1703779200|386.4335064566|387.9285980438|385.766512563|387.9276741831
2023-12-28 17:00:00|MTVS|1703782800|387.9283819261|388.0306698864|387.1363531547|387.3837879178
2023-12-28 18:00:00|MTVS|1703786400|387.3854080278|390.4263815711|387.3824027639|390.13077582
2023-12-28 19:00:00|MTVS|1703790000|390.13077582|390.2190415507|388.5415181248|388.6300489909
2023-12-28 20:00:00|MTVS|1703793600|388.6297999388|390.0658054167|388.5654182646|390.0544772555
2023-12-28 21:00:00|MTVS|1703797200|390.0631958937|390.1105687701|387.7749999073|387.7796812169
2023-12-28 22:00:00|MTVS|1703800800|387.7684131273|388.7739235425|387.2018477068|387.8817123223
2023-12-28 23:00:00|MTVS|1703804400|387.8816496465|387.885588078|386.3038760832|387.7842277321
2023-12-29 00:00:00|MTVS|1703808000|387.7842282624|391.5336706007|387.7842282624|391.4388478806
2023-12-29 01:00:00|MTVS|1703811600|391.4389139118|393.248729846|390.4735271281|390.4743656595
2023-12-29 02:00:00|MTVS|1703815200|390.4735291364|390.4735291364|386.9354230624|386.9381173624
2023-12-29 03:00:00|MTVS|1703818800|386.9363635931|389.8702839266|386.0087316253|389.8702839266
2023-12-29 04:00:00|MTVS|1703822400|389.899935806|395.1330749875|389.899935806|395.1291897624
2023-12-29 05:00:00|MTVS|1703826000|395.1334964842|395.5922903788|395.005472036|395.1086696559
2023-12-29 06:00:00|MTVS|1703829600|395.1086696559|396.6668864207|395.0456460231|396.6668067166
2023-12-29 07:00:00|MTVS|1703833200|396.6699529177|398.2747541295|396.6699529177|397.8150564557
2023-12-29 08:00:00|MTVS|1703836800|397.8149856954|398.7954432891|397.5499304024|397.9115109862
2023-12-29 09:00:00|MTVS|1703840400|397.911366332|397.911366332|396.1695141887|397.1684775161
2023-12-29 10:00:00|MTVS|1703844000|397.192253989|400.15266674|397.192253989|400.1513807136
2023-12-29 11:00:00|MTVS|1703847600|400.1526626644|400.6587927475|400.142377103|400.5510992296
2023-12-29 12:00:00|MTVS|1703851200|400.5510991715|400.6165925199|399.954261508|399.9602148931
2023-12-29 13:00:00|MTVS|1703854800|399.9570187912|399.9997320657|397.2839354763|397.2839354763
2023-12-29 14:00:00|MTVS|1703858400|397.2724059577|397.2724059577|395.1238471054|396.221416595
2023-12-29 15:00:00|MTVS|1703862000|396.221416595|397.5076794452|396.221416595|397.5076792442
2023-12-29 16:00:00|MTVS|1703865600|397.5076792442|397.7409339062|392.2684643461|392.2684643461
2023-12-29 17:00:00|MTVS|1703869200|392.2646501646|392.2646501646|385.4010771139|385.4010771139
2023-12-29 18:00:00|MTVS|1703872800|385.3994921198|385.3994921198|381.6641604851|381.6727239913
2023-12-29 19:00:00|MTVS|1703876400|381.6727755486|383.1228431556|381.4083296997|383.1228431556
2023-12-29 20:00:00|MTVS|1703880000|383.1264171689|384.860835906|383.1264171689|384.8601374973
2023-12-29 21:00:00|MTVS|1703883600|384.8613705883|385.1685946928|384.1125807444|384.2532912133
2023-12-29 22:00:00|MTVS|1703887200|384.2513194263|384.4354644368|383.8691787637|383.8691787637
2023-12-29 23:00:00|MTVS|1703890800|383.8695508875|383.8695508875|379.1146972793|379.1332155693
2023-12-30 00:00:00|MTVS|1703894400|379.1332153774|383.6356407086|378.9921577484|383.6356407086
2023-12-30 01:00:00|MTVS|1703898000|383.6356407086|384.6322683311|383.6356407086|384.4539412235
2023-12-30 02:00:00|MTVS|1703901600|384.4539412235|385.4715938987|384.4251755163|385.445512238
2023-12-30 03:00:00|MTVS|1703905200|385.4460558017|385.6481527428|382.7063604147|382.7063604147
2023-12-30 04:00:00|MTVS|1703908800|382.7028369564|382.7028369564|380.407619487|380.5937348931
2023-12-30 05:00:00|MTVS|1703912400|380.5936744087|382.3857925242|380.5380124108|382.3857925242
2023-12-30 06:00:00|MTVS|1703916000|382.3863655503|383.139845777|382.1314466118|383.139845777
2023-12-30 07:00:00|MTVS|1703919600|383.1401462433|384.235360585|383.1401462433|384.1631559192
2023-12-30 08:00:00|MTVS|1703923200|384.1631559192|384.4420098552|384.0800110254|384.0800110254
2023-12-30 09:00:00|MTVS|1703926800|384.0800114985|384.0842256374|379.2050144594|379.2050144594
2023-12-30 10:00:00|MTVS|1703930400|379.2050135723|379.2050135723|377.2731935974|377.4085800944
2023-12-30 11:00:00|MTVS|1703934000|377.4085808919|378.0825207783|376.311502455|378.0825207783
2023-12-30 12:00:00|MTVS|1703937600|378.0825190587|379.6661082568|378.0825190587|379.4370456444
2023-12-30 13:00:00|MTVS|1703941200|379.4371716379|382.5821478037|379.4371716379|382.5821478037
2023-12-30 14:00:00|MTVS|1703944800|382.5828209302|383.1040181957|381.6625138406|381.7443289789
2023-12-30 15:00:00|MTVS|1703948400|381.7532126445|383.5700234493|381.7237845185|383.5700234493
2023-12-30 16:00:00|MTVS|1703952000|383.5752458615|384.7878304416|383.5752458615|384.7878304416
2023-12-30 17:00:00|MTVS|1703955600|384.7880829111|387.0039968107|384.7880829111|386.7576585221
2023-12-30 18:00:00|MTVS|1703959200|386.7583181601|386.7583181601|385.8942384906|386.2906008371
2023-12-30 19:00:00|MTVS|1703962800|386.290442776|386.5043122603|385.230128365|385.2305600486
2023-12-30 20:00:00|MTVS|1703966400|385.2282164875|385.2282164875|384.4445656399|385.1633938742
2023-12-30 21:00:00|MTVS|1703970000|385.163649839|387.2838642314|385.163649839|386.7400535677
2023-12-30 22:00:00|MTVS|1703973600|386.7404312983|386.8691565124|386.2072778826|386.3269808483
2023-12-30 23:00:00|MTVS|1703977200|386.3269806813|386.4635477371|385.3667868161|385.4167985894
2023-12-31 00:00:00|MTVS|1703980800|385.4167969331|385.6123837007|384.7543169885|385.3523006735
2023-12-31 01:00:00|MTVS|1703984400|385.3523006735|386.417475593|384.8335554314|386.417475593
2023-12-31 02:00:00|MTVS|1703988000|386.4177372119|387.4332565019|386.4177372119|386.8775613647
2023-12-31 03:00:00|MTVS|1703991600|386.8779167679|386.8779167679|383.1839137543|383.1839137894
2023-12-31 04:00:00|MTVS|1703995200|383.1831658597|383.1831658597|381.3699446941|381.8356503875
2023-12-31 05:00:00|MTVS|1703998800|381.8356751555|385.8345745666|381.7853403024|385.8345745666
2023-12-31 06:00:00|MTVS|1704002400|385.8350744535|386.0366399476|385.0467861157|385.0608359289
2023-12-31 07:00:00|MTVS|1704006000|385.0608026771|385.8789281785|384.7496063538|385.8789281785
2023-12-31 08:00:00|MTVS|1704009600|385.8789281785|388.7460041773|385.8789281785|388.7436484205
2023-12-31 09:00:00|MTVS|1704013200|388.7436484205|389.370257791|388.32414281|388.32414281
2023-12-31 10:00:00|MTVS|1704016800|388.326556109|389.8389404314|388.326556109|389.8389404314
2023-12-31 11:00:00|MTVS|1704020400|389.8389404314|390.1450815978|389.6914903442|390.0460106184
2023-12-31 12:00:00|MTVS|1704024000|390.046011192|390.553224413|390.0331097105|390.2684577735
2023-12-31 13:00:00|MTVS|1704027600|390.2684577735|390.2684577735|389.5759738868|389.6172710969
2023-12-31 14:00:00|MTVS|1704031200|389.6172720219|389.7252482521|388.950655661|389.7252482521
2023-12-31 15:00:00|MTVS|1704034800|389.7252487585|391.0836976575|389.7252487585|391.0066889123
2023-12-31 16:00:00|MTVS|1704038400|391.0065357517|392.0083608177|391.0065357517|391.9932369592
2023-12-31 17:00:00|MTVS|1704042000|391.9959323507|393.1763038803|391.9951681462|393.1763038803
2023-12-31 18:00:00|MTVS|1704045600|393.1764714548|393.5707098579|393.10475851|393.215127091
2023-12-31 19:00:00|MTVS|1704049200|393.2151277723|393.2662087488|392.47319081|392.4867656792
2023-12-31 20:00:00|MTVS|1704052800|392.48658115|392.9542394258|392.407009297|392.8695390438
2023-12-31 21:00:00|MTVS|1704056400|392.8696185167|392.8760537696|389.9480324343|389.9480324343
2023-12-31 22:00:00|MTVS|1704060000|389.948032046|391.0061689455|388.9525425926|391.0060747929
2023-12-31 23:00:00|MTVS|1704063600|391.0046655912|391.2119574147|381.6859258846|381.6859258846
2024-01-01 00:00:00|MTVS|1704067200|381.6840057537|382.2988086251|379.3443482664|382.2986245496
2024-01-01 01:00:00|MTVS|1704070800|382.3030640555|384.57327314|382.3030640555|384.5488867055
2024-01-01 02:00:00|MTVS|1704074400|384.5488867055|385.5252154802|384.0192140588|385.5252154802
2024-01-01 03:00:00|MTVS|1704078000|385.526245765|386.4815924929|385.526245765|386.4815924929
2024-01-01 04:00:00|MTVS|1704081600|386.4838270134|386.9383395733|384.6553973737|384.6606525153
2024-01-01 05:00:00|MTVS|1704085200|384.6602374754|384.6602374754|382.1625171247|382.1659399416
2024-01-01 06:00:00|MTVS|1704088800|382.165625974|385.6688878659|381.8827440895|385.0460361662
2024-01-01 07:00:00|MTVS|1704092400|385.0460364375|385.0460364375|380.512798861|381.0885585825
2024-01-01 08:00:00|MTVS|1704096000|381.0885585825|381.3882082206|380.3621120685|380.3621260542
2024-01-01 09:00:00|MTVS|1704099600|380.3621260542|380.3810186397|380.1060798108|380.1243237178
2024-01-01 10:00:00|MTVS|1704103200|380.1287090234|381.5269657414|380.0106923177|381.5269657414
2024-01-01 11:00:00|MTVS|1704106800|381.5333470214|382.3988998278|381.5333470214|382.3988482859
2024-01-01 12:00:00|MTVS|1704110400|382.3988479417|382.6934788551|382.3787416336|382.6597092529
2024-01-01 13:00:00|MTVS|1704114000|382.6597077486|384.1796611478|382.6463629176|384.1796611478
2024-01-01 14:00:00|MTVS|1704117600|384.179670224|385.6413320136|384.179670224|385.6413320136
2024-01-01 15:00:00|MTVS|1704121200|385.6413320136|385.6691861884|384.5939613129|384.5939613129
2024-01-01 16:00:00|MTVS|1704124800|384.592926424|386.2288708043|384.484142459|386.2288708043
2024-01-01 17:00:00|MTVS|1704128400|386.2314905506|388.8138779022|386.2314905506|388.8083156372
2024-01-01 18:00:00|MTVS|1704132000|388.8411153651|389.53714321|388.8396938353|389.1371829901
2024-01-01 19:00:00|MTVS|1704135600|389.1531572665|393.5492865646|389.1525063048|393.5492865646
2024-01-01 20:00:00|MTVS|1704139200|393.5445686523|394.7272399851|393.5445686523|394.7272399851
2024-01-01 21:00:00|MTVS|1704142800|394.7359866303|396.1691846951|394.7359866303|396.1680902228
2024-01-01 22:00:00|MTVS|1704146400|396.1680902228|396.1874325093|394.1839350036|394.1857232954
2024-01-01 23:00:00|MTVS|1704150000|394.1861930242|394.8449315422|394.0361005021|394.8449315422
2024-01-02 00:00:00|MTVS|1704153600|394.8454854175|397.8023428349|394.8454854175|397.8023428349
2024-01-02 01:00:00|MTVS|1704157200|397.802887112|399.4000553336|397.802887112|399.4000553336
2024-01-02 02:00:00|MTVS|1704160800|399.4001774875|403.3567051091|399.4001774875|403.2204920447
2024-01-02 03:00:00|MTVS|1704164400|403.2204920447|403.2662957388|402.1920474635|402.8866382432
2024-01-02 04:00:00|MTVS|1704168000|402.8866382432|403.3012993195|402.82254149|402.82254149
2024-01-02 05:00:00|MTVS|1704171600|402.8227386855|402.9025963439|402.3442889677|402.8450786539
2024-01-02 06:00:00|MTVS|1704175200|402.8771677067|403.3424731115|402.7244431155|402.7267016122
2024-01-02 07:00:00|MTVS|1704178800|402.7423339146|402.7582037796|401.3392568082|401.3392568082
2024-01-02 08:00:00|MTVS|1704182400|401.3393047576|401.7609162993|401.2428440596|401.6975329969
2024-01-02 08:29:00|MTVS|1704184140|401.6975329969|402.6673235881|401.6915647602|402.6673235881