TVZ12,2011-05-26 07:30,26,97.63,97.65,97.63,97.65,161
TVZ12,2011-05-26 08:30,26,97.655,97.665,97.655,97.665,84
TVZ12,2011-05-27 04:30,27,97.73,97.73,97.73,97.73,50
TVZ12,2011-05-27 05:30,27,97.73,97.73,97.73,97.73,5
TVZ12,2011-05-27 09:30,27,97.75,97.75,97.75,97.75,50
TVZ12,2011-06-02 07:30,2,97.685,97.685,97.685,97.685,1
TVZ12,2011-06-10 06:30,10,97.76,97.76,97.755,97.755,210
TVZ12,2011-06-14 02:30,14,97.815,97.82,97.815,97.82,16
TVZ12,2011-06-16 02:30,16,97.93,97.93,97.93,97.93,2
TVZ12,2011-06-16 09:30,16,97.94,97.94,97.94,97.94,2
TVZ12,2011-06-20 03:30,20,97.935,97.935,97.935,97.935,8
TVZ12,2011-06-20 04:00,20,97.915,97.915,97.915,97.915,1
TVZ12,2011-06-24 02:30,24,98.005,98.005,98.005,98.005,2
TVZ12,2011-06-27 05:00,27,98.01,98.01,98.01,98.01,356
TVZ12,2011-06-27 09:30,27,97.985,97.985,97.985,97.985,1
TVZ12,2011-06-29 02:00,29,97.87,97.87,97.87,97.87,2
TVZ12,2011-06-30 01:30,30,97.845,97.845,97.845,97.845,1
TVZ12,2011-07-04 01:30,4,97.755,97.755,97.755,97.755,1
TVZ12,2011-07-08 01:30,8,97.75,97.75,97.75,97.75,2
TVZ12,2011-07-08 08:00,8,97.755,97.88,97.755,97.88,2
TVZ12,2011-07-11 07:00,11,98.02,98.02,98.02,98.02,2
TVZ12,2011-07-12 06:00,12,98.18,98.18,98.18,98.18,8
TVZ12,2011-07-12 08:00,12,98.12,98.12,98.12,98.12,1
TVZ12,2011-07-15 02:00,15,98.165,98.165,98.165,98.165,2
TVZ12,2011-07-19 02:00,19,98.13,98.13,98.13,98.13,2
TVZ12,2011-07-20 03:30,20,98.12,98.12,98.12,98.12,60
TVZ12,2011-07-20 08:30,20,98.12,98.12,98.12,98.12,1
TVZ12,2011-07-21 03:00,21,98.08,98.08,98.08,98.08,2
TVZ12,2011-07-22 04:30,22,97.93,97.93,97.93,97.93,1
TVZ12,2011-07-25 06:30,25,98.035,98.035,98.035,98.035,2
TVZ12,2011-08-04 05:30,4,98.36,98.36,98.36,98.36,4
TVZ12,2011-08-05 04:30,5,98.64,98.64,98.64,98.64,10
TVZ12,2011-08-05 10:00,5,98.6,98.6,98.6,98.6,50
TVZ12,2011-08-08 08:30,8,98.655,98.655,98.655,98.655,2
TVZ12,2011-08-09 02:00,9,98.685,98.685,98.685,98.685,20
TVZ12,2011-08-09 02:30,9,98.695,98.73,98.695,98.725,51
TVZ12,2011-08-10 08:30,10,98.855,98.855,98.855,98.855,1
TVZ12,2011-08-11 04:00,11,98.86,98.86,98.86,98.86,12
TVZ12,2011-08-11 06:00,11,98.84,98.84,98.84,98.84,40
TVZ12,2011-08-12 05:30,12,98.755,98.755,98.755,98.755,2
TVZ12,2011-08-15 08:30,15,98.735,98.735,98.735,98.735,11
TVZ12,2011-08-17 08:00,17,98.72,98.72,98.72,98.72,4
TVZ12,2011-08-24 06:00,24,98.78,98.78,98.78,98.78,13
TVZ12,2011-08-26 06:30,26,98.78,98.78,98.78,98.78,24
TVZ12,2011-08-26 07:30,26,98.775,98.775,98.775,98.775,6
TVZ12,2011-08-26 08:00,26,98.775,98.775,98.775,98.775,16
TVZ12,2011-08-26 09:00,26,98.785,98.785,98.785,98.785,3
TVZ12,2011-08-30 02:00,30,98.68,98.68,98.68,98.68,12
TVZ12,2011-08-30 09:30,30,98.74,98.74,98.74,98.74,20
TVZ12,2011-08-30 10:00,30,98.74,98.74,98.74,98.74,35
TVZ12,2011-08-31 03:00,31,98.705,98.705,98.705,98.705,20
TVZ12,2011-08-31 03:30,31,98.71,98.71,98.71,98.71,2
TVZ12,2011-08-31 07:00,31,98.735,98.735,98.735,98.735,10
TVZ12,2011-08-31 09:30,31,98.725,98.725,98.725,98.725,4
TVZ12,2011-08-31 10:00,31,98.7,98.7,98.7,98.7,10
TVZ12,2011-09-01 01:30,1,98.685,98.685,98.685,98.685,8
TVZ12,2011-09-01 06:30,1,98.765,98.765,98.765,98.765,5
TVZ12,2011-09-02 05:30,2,98.85,98.85,98.85,98.85,5
TVZ12,2011-09-06 04:30,6,98.9,98.9,98.9,98.9,38
TVZ12,2011-09-06 08:30,6,98.915,98.915,98.915,98.915,46
TVZ12,2011-09-07 02:30,7,98.89,98.89,98.885,98.885,86
TVZ12,2011-09-07 03:00,7,98.875,98.875,98.875,98.875,5
TVZ12,2011-09-07 04:30,7,98.88,98.88,98.88,98.88,5
TVZ12,2011-09-07 05:00,7,98.875,98.875,98.875,98.875,5
TVZ12,2011-09-09 07:30,9,98.935,98.935,98.935,98.935,2
TVZ12,2011-09-13 08:30,13,98.86,98.86,98.86,98.86,2
TVZ12,2011-09-19 06:30,19,98.9,98.9,98.9,98.9,200
TVZ12,2011-09-19 09:30,19,98.905,98.905,98.905,98.905,100
TVZ12,2011-09-20 09:00,20,98.89,98.89,98.89,98.89,100
TVZ12,2011-09-21 07:30,21,98.89,98.89,98.89,98.89,17
TVZ12,2011-09-27 09:30,27,98.865,98.865,98.865,98.865,5
TVZ12,2011-09-28 07:00,28,98.795,98.795,98.795,98.795,3
TVZ12,2011-09-29 04:30,29,98.815,98.815,98.815,98.815,5
TVZ12,2011-09-30 02:00,30,98.815,98.815,98.815,98.815,2
TVZ12,2011-09-30 03:30,30,98.785,98.785,98.785,98.785,2
TVZ12,2011-10-03 05:30,3,98.87,98.87,98.87,98.87,4
TVZ12,2011-10-03 09:00,3,98.875,98.875,98.875,98.875,126
TVZ12,2011-10-04 03:00,4,98.95,98.95,98.95,98.95,2
TVZ12,2011-10-04 11:00,4,98.93,98.93,98.93,98.93,5
TVZ12,2011-10-05 09:00,5,98.88,98.88,98.88,98.88,5
TVZ12,2011-10-06 01:00,6,98.895,98.895,98.895,98.895,2
TVZ12,2011-10-06 02:30,6,98.915,98.915,98.915,98.915,4
TVZ12,2011-10-06 09:30,6,98.75,98.75,98.75,98.75,5
TVZ12,2011-10-06 10:00,6,98.75,98.75,98.75,98.75,5
TVZ12,2011-10-07 07:30,7,98.7,98.7,98.7,98.7,5
TVZ12,2011-10-10 05:00,10,98.76,98.76,98.76,98.76,2
TVZ12,2011-10-10 06:30,10,98.775,98.775,98.775,98.775,100
TVZ12,2011-10-12 09:00,12,98.705,98.705,98.705,98.705,8
TVZ12,2011-10-12 11:00,12,98.68,98.68,98.68,98.68,5
TVZ12,2011-10-17 08:00,17,98.795,98.795,98.795,98.795,5
TVZ12,2011-10-21 08:00,21,98.725,98.725,98.725,98.725,5
TVZ12,2011-10-26 02:30,26,98.86,98.86,98.86,98.86,5
TVZ12,2011-10-27 07:30,27,98.815,98.815,98.815,98.815,5
TVZ12,2011-10-28 02:00,28,98.75,98.75,98.75,98.75,3
TVZ12,2011-10-31 03:30,31,98.82,98.82,98.82,98.82,16
TVZ12,2011-10-31 05:00,31,98.815,98.815,98.815,98.815,8
TVZ12,2011-11-01 07:30,1,98.93,98.93,98.93,98.93,5
TVZ12,2011-11-02 04:30,2,98.925,98.925,98.925,98.925,18
TVZ12,2011-11-02 05:00,2,98.92,98.92,98.91,98.91,6
TVZ12,2011-11-03 08:30,3,98.97,98.97,98.97,98.97,1
TVZ12,2011-11-08 04:30,8,98.905,98.905,98.905,98.905,11
TVZ12,2011-11-09 05:00,9,98.92,98.92,98.92,98.92,3
TVZ12,2011-11-10 02:30,10,98.925,98.925,98.925,98.925,3
TVZ12,2011-11-10 05:00,10,98.91,98.91,98.91,98.91,4
TVZ12,2011-11-11 08:00,11,98.88,98.88,98.88,98.88,200
TVZ12,2011-11-11 08:30,11,98.9,98.9,98.9,98.9,50
TVZ12,2011-11-15 03:30,15,98.97,98.97,98.97,98.97,4
TVZ12,2011-11-16 05:00,16,98.97,98.97,98.97,98.97,4
TVZ12,2011-11-16 07:30,16,98.92,98.92,98.92,98.92,7
TVZ12,2011-11-17 08:30,17,98.81,98.81,98.81,98.81,8
TVZ12,2011-11-17 10:30,17,98.76,98.76,98.76,98.76,2
TVZ12,2011-11-17 17:00,17,98.76,98.76,98.76,98.76,4
TVZ12,2011-11-21 02:30,21,98.81,98.81,98.81,98.81,5
TVZ12,2011-11-22 04:30,22,98.79,98.79,98.79,98.79,6
TVZ12,2011-11-22 08:00,22,98.815,98.815,98.815,98.815,23
TVZ12,2011-11-23 03:30,23,98.81,98.81,98.81,98.81,8
TVZ12,2011-11-23 05:00,23,98.805,98.805,98.805,98.805,10
TVZ12,2011-11-23 09:00,23,98.775,98.775,98.775,98.775,2
TVZ12,2011-11-28 09:00,28,98.745,98.745,98.745,98.745,100
TVZ12,2011-11-29 10:00,29,98.805,98.805,98.805,98.805,9
TVZ12,2011-11-30 06:00,30,98.935,98.935,98.935,98.935,6
TVZ12,2011-11-30 07:30,30,98.87,98.925,98.87,98.925,3
TVZ12,2011-11-30 08:30,30,98.95,98.95,98.95,98.95,1
TVZ12,2011-11-30 09:30,30,98.97,98.97,98.97,98.97,1
TVZ12,2011-11-30 11:00,30,98.94,98.94,98.94,98.94,1
TVZ12,2011-12-05 08:00,5,98.95,98.95,98.95,98.95,5
TVZ12,2011-12-08 03:00,8,99.01,99.025,99.01,99.025,6
TVZ12,2011-12-08 03:30,8,99.03,99.03,99.03,99.03,4
TVZ12,2011-12-08 04:30,8,99.03,99.03,99.03,99.03,4
TVZ12,2011-12-08 10:00,8,99.02,99.02,99.02,99.02,1
TVZ12,2011-12-08 10:30,8,99,99,99,99,2
TVZ12,2011-12-09 04:30,9,98.95,98.95,98.95,98.95,21
TVZ12,2011-12-12 09:00,12,99.025,99.025,99.025,99.025,4
TVZ12,2011-12-14 04:30,14,98.975,98.975,98.975,98.975,75
TVZ12,2011-12-15 06:30,15,98.995,98.995,98.995,98.995,80
TVZ12,2011-12-15 10:00,15,98.995,98.995,98.985,98.985,13
TVZ12,2011-12-16 05:30,16,99.04,99.04,99.04,99.04,5
TVZ12,2011-12-19 03:30,19,99.035,99.035,99.035,99.035,105
TVZ12,2011-12-19 08:00,19,99.04,99.04,99.04,99.04,40
TVZ12,2011-12-19 10:30,19,99.03,99.03,99.03,99.03,10
TVZ12,2011-12-21 06:30,21,99.005,99.005,99.005,99.005,200
TVZ12,2011-12-22 15:30,22,99.005,99.005,99.005,99.005,100
TVZ12,2011-12-27 07:00,27,99.075,99.08,99.075,99.08,5
TVZ12,2011-12-27 08:00,27,99.085,99.085,99.085,99.085,1
TVZ12,2011-12-27 08:30,27,99.085,99.09,99.085,99.09,3
TVZ12,2011-12-28 07:00,28,99.08,99.08,99.08,99.08,1
TVZ12,2011-12-29 10:30,29,99.075,99.075,99.075,99.075,1
TVZ12,2012-01-02 07:30,2,99.06,99.06,99.06,99.06,2
TVZ12,2012-01-02 10:30,2,99.06,99.06,99.06,99.06,1
TVZ12,2012-01-03 01:30,3,99.05,99.05,99.05,99.05,32
TVZ12,2012-01-03 02:00,3,99.07,99.07,99.07,99.07,100
TVZ12,2012-01-03 05:30,3,99.08,99.08,99.08,99.08,100
TVZ12,2012-01-03 10:00,3,99.08,99.08,99.08,99.08,1
TVZ12,2012-01-05 03:00,5,99.1,99.1,99.1,99.1,200
TVZ12,2012-01-05 09:30,5,99.105,99.105,99.105,99.105,4
TVZ12,2012-01-05 10:30,5,99.1,99.1,99.1,99.1,5
TVZ12,2012-01-09 08:00,9,99.1,99.1,99.1,99.1,200
TVZ12,2012-01-09 09:30,9,99.115,99.115,99.115,99.115,2
TVZ12,2012-01-10 08:00,10,99.095,99.095,99.09,99.09,6
TVZ12,2012-01-11 09:00,11,99.145,99.145,99.145,99.145,1
TVZ12,2012-01-12 11:00,12,99.175,99.175,99.175,99.175,2
TVZ12,2012-01-13 01:30,13,99.165,99.165,99.165,99.165,140
TVZ12,2012-01-13 03:00,13,99.22,99.225,99.22,99.225,3
TVZ12,2012-01-13 09:00,13,99.21,99.21,99.21,99.21,2
TVZ12,2012-01-13 09:30,13,99.21,99.21,99.21,99.21,1
TVZ12,2012-01-13 10:00,13,99.21,99.21,99.21,99.21,1
TVZ12,2012-01-16 03:00,16,99.245,99.245,99.245,99.245,2
TVZ12,2012-01-17 04:30,17,99.2,99.2,99.2,99.2,20
TVZ12,2012-01-17 05:00,17,99.19,99.19,99.19,99.19,1
TVZ12,2012-01-17 10:30,17,99.185,99.185,99.185,99.185,1
TVZ12,2012-01-18 10:00,18,99.17,99.17,99.17,99.17,4
TVZ12,2012-01-18 10:30,18,99.17,99.17,99.17,99.17,2
TVZ12,2012-01-19 19:30,20,99.17,99.17,99.17,99.17,4
TVZ12,2012-01-20 13:30,20,99.17,99.17,99.17,99.17,4
TVZ12,2012-01-20 16:30,20,99.17,99.17,99.17,99.17,4
TVZ12,2012-01-24 03:00,24,99.225,99.225,99.225,99.225,4
TVZ12,2012-01-24 09:00,24,99.19,99.19,99.185,99.185,46
TVZ12,2012-01-24 09:30,24,99.19,99.19,99.185,99.185,20
TVZ12,2012-01-24 10:00,24,99.185,99.185,99.185,99.185,12
TVZ12,2012-01-24 10:30,24,99.18,99.18,99.18,99.18,10
TVZ12,2012-01-25 02:30,25,99.175,99.175,99.175,99.175,10
TVZ12,2012-01-25 04:00,25,99.18,99.18,99.18,99.18,4
TVZ12,2012-01-25 07:00,25,99.19,99.19,99.19,99.19,30
TVZ12,2012-01-27 03:00,27,99.225,99.225,99.225,99.225,200
TVZ12,2012-01-27 03:30,27,99.2,99.2,99.2,99.2,100
TVZ12,2012-01-27 05:00,27,99.175,99.175,99.175,99.175,5
TVZ12,2012-01-27 07:30,27,99.18,99.18,99.18,99.18,5
TVZ12,2012-01-31 10:00,31,99.25,99.26,99.25,99.26,10
TVZ12,2012-01-31 10:30,31,99.26,99.26,99.26,99.26,4
TVZ12,2012-02-01 04:00,1,99.295,99.295,99.295,99.295,4
TVZ12,2012-02-01 09:30,1,99.285,99.285,99.285,99.285,25
TVZ12,2012-02-02 05:30,2,99.295,99.295,99.295,99.295,75
TVZ12,2012-02-02 07:00,2,99.29,99.29,99.29,99.29,25
TVZ12,2012-02-03 05:00,3,99.24,99.24,99.24,99.24,16
TVZ12,2012-02-03 10:30,3,99.24,99.24,99.24,99.24,8
TVZ12,2012-02-06 03:00,6,99.275,99.275,99.275,99.275,1
TVZ12,2012-02-08 03:00,8,99.235,99.235,99.235,99.235,44
TVZ12,2012-02-08 09:00,8,99.23,99.23,99.23,99.23,25
TVZ12,2012-02-08 09:30,8,99.23,99.23,99.23,99.23,50
TVZ12,2012-02-09 07:30,9,99.22,99.22,99.21,99.21,3
TVZ12,2012-02-09 08:30,9,99.22,99.23,99.22,99.23,2
TVZ12,2012-02-09 09:30,9,99.215,99.215,99.215,99.215,20
TVZ12,2012-02-09 12:00,9,99.215,99.215,99.215,99.215,20
TVZ12,2012-02-09 18:30,10,99.215,99.215,99.215,99.215,20
TVZ12,2012-02-09 21:00,10,99.215,99.215,99.215,99.215,20
TVZ12,2012-02-10 05:30,10,99.2,99.2,99.2,99.2,8
TVZ12,2012-02-10 07:00,10,99.21,99.21,99.21,99.21,5
TVZ12,2012-02-10 07:30,10,99.205,99.205,99.205,99.205,5
TVZ12,2012-02-10 10:00,10,99.205,99.205,99.205,99.205,10
TVZ12,2012-02-10 10:30,10,99.205,99.205,99.205,99.205,10
TVZ12,2012-02-10 12:00,10,99.205,99.205,99.205,99.205,10
TVZ12,2012-02-10 14:00,10,99.205,99.205,99.205,99.205,10
TVZ12,2012-02-29 06:30,29,99.29,99.29,99.29,99.29,2
TVZ12,2012-02-29 10:30,29,99.285,99.285,99.285,99.285,1
TVZ12,2012-03-02 05:30,2,99.285,99.285,99.285,99.285,1
TVZ12,2012-03-02 08:30,2,99.36,99.36,99.36,99.36,4
TVZ12,2012-03-05 09:00,5,99.345,99.345,99.345,99.345,8
TVZ12,2012-03-05 09:30,5,99.335,99.335,99.335,99.335,4
TVZ12,2012-03-05 10:00,5,99.335,99.335,99.335,99.335,5
TVZ12,2012-03-05 11:00,5,99.335,99.335,99.335,99.335,10
TVZ12,2012-03-07 17:00,7,99.335,99.335,99.335,99.335,5
TVZ12,2012-03-08 01:30,8,99.335,99.335,99.335,99.335,5
TVZ12,2012-03-08 20:30,9,99.335,99.335,99.335,99.335,5
TVZ12,2012-03-09 01:00,9,99.335,99.335,99.335,99.335,5
TVZ12,2012-03-13 07:30,13,99.32,99.32,99.32,99.32,2
TVZ12,2012-03-13 16:30,13,99.32,99.32,99.32,99.32,1
TVZ12,2012-03-14 04:00,14,99.28,99.28,99.28,99.28,8
TVZ12,2012-03-14 05:00,14,99.275,99.275,99.275,99.275,104
TVZ12,2012-03-14 09:30,14,99.27,99.27,99.27,99.27,5
TVZ12,2012-03-15 03:30,15,99.25,99.25,99.25,99.25,4
TVZ12,2012-03-15 05:00,15,99.26,99.26,99.26,99.26,100
TVZ12,2012-03-15 06:30,15,99.26,99.26,99.26,99.26,100
TVZ12,2012-03-16 11:00,16,99.225,99.225,99.225,99.225,1
TVZ12,2012-03-19 05:30,19,99.255,99.255,99.255,99.255,200
TVZ12,2012-03-19 11:00,19,99.265,99.265,99.26,99.26,10
TVZ12,2012-03-20 02:00,20,99.26,99.26,99.26,99.26,5
TVZ12,2012-03-20 02:30,20,99.26,99.26,99.26,99.26,4
TVZ12,2012-03-20 03:00,20,99.275,99.275,99.275,99.275,1
TVZ12,2012-03-20 11:00,20,99.28,99.28,99.28,99.28,5
TVZ12,2012-03-20 12:00,20,99.28,99.28,99.28,99.28,100
TVZ12,2012-03-21 02:00,21,99.28,99.28,99.28,99.28,100
TVZ12,2012-03-21 05:00,21,99.3,99.3,99.3,99.3,150
TVZ12,2012-03-21 10:00,21,99.31,99.31,99.31,99.31,2
TVZ12,2012-03-22 02:30,22,99.325,99.325,99.325,99.325,2
TVZ12,2012-03-22 10:00,22,99.315,99.315,99.315,99.315,3
TVZ12,2012-03-27 02:00,27,99.34,99.34,99.34,99.34,4
TVZ12,2012-03-27 05:30,27,99.315,99.315,99.315,99.315,35
TVZ12,2012-03-28 07:30,28,99.32,99.32,99.32,99.32,356
TVZ12,2012-03-28 08:00,28,99.315,99.315,99.315,99.315,40
TVZ12,2012-03-28 09:00,28,99.32,99.32,99.32,99.32,356
TVZ12,2012-04-05 10:00,5,99.285,99.29,99.285,99.29,80
TVZ12,2012-04-11 07:00,11,99.28,99.28,99.28,99.28,50
TVZ12,2012-04-11 09:30,11,99.28,99.28,99.28,99.28,20
TVZ12,2012-04-12 07:00,12,99.28,99.28,99.28,99.28,20
TVZ12,2012-04-19 09:00,19,99.295,99.295,99.295,99.295,2
TVZ12,2012-04-19 09:30,19,99.3,99.3,99.3,99.3,1
TVZ12,2012-04-20 08:00,20,99.285,99.285,99.285,99.285,1
TVZ12,2012-04-23 06:00,23,99.295,99.295,99.295,99.295,100
TVZ12,2012-04-24 08:30,24,99.29,99.29,99.29,99.29,250
TVZ12,2012-04-24 09:00,24,99.29,99.29,99.29,99.29,100
TVZ12,2012-04-24 09:30,24,99.29,99.29,99.29,99.29,200
TVZ12,2012-04-25 01:00,25,99.29,99.29,99.29,99.29,200
TVZ12,2012-04-25 03:30,25,99.29,99.29,99.29,99.29,200
TVZ12,2012-04-25 16:30,25,99.29,99.29,99.29,99.29,400
TVZ12,2012-04-26 01:00,26,99.29,99.29,99.29,99.29,200
TVZ12,2012-04-26 03:00,26,99.355,99.355,99.355,99.355,100
TVZ12,2012-04-26 05:30,26,99.36,99.36,99.36,99.36,100
TVZ12,2012-04-30 06:00,30,99.43,99.435,99.43,99.435,300
TVZ12,2012-04-30 06:30,30,99.44,99.44,99.44,99.44,100
TVZ12,2012-04-30 09:00,30,99.435,99.435,99.435,99.435,100
TVZ12,2012-05-01 08:00,1,99.435,99.435,99.435,99.435,100
TVZ12,2012-05-02 05:30,2,99.45,99.45,99.45,99.45,6
TVZ12,2012-05-02 06:30,2,99.46,99.46,99.46,99.46,1
TVZ12,2012-05-03 04:30,3,99.455,99.455,99.455,99.455,1
TVZ12,2012-05-04 08:00,4,99.455,99.455,99.455,99.455,1
TVZ12,2012-05-09 09:00,9,99.35,99.35,99.345,99.345,300
TVZ12,2012-05-09 09:30,9,99.345,99.345,99.345,99.345,100
TVZ12,2012-05-09 10:30,9,99.345,99.345,99.345,99.345,100
TVZ12,2012-05-10 09:30,10,99.39,99.39,99.39,99.39,200
TVZ12,2012-05-11 04:00,11,99.365,99.365,99.36,99.36,400
TVZ12,2012-05-11 08:00,11,99.35,99.35,99.35,99.35,100
TVZ12,2012-05-14 03:00,14,99.31,99.31,99.31,99.31,60
TVZ12,2012-05-14 10:00,14,99.31,99.31,99.31,99.31,10
TVZ12,2012-05-16 08:00,16,99.31,99.31,99.31,99.31,5
TVZ12,2012-05-18 01:30,18,99.31,99.31,99.31,99.31,5
TVZ12,2012-05-18 10:30,18,99.33,99.33,99.33,99.33,5
TVZ12,2012-06-06 01:00,6,99.46,99.46,99.46,99.46,5
TVZ12,2012-06-06 02:30,6,99.465,99.465,99.465,99.465,6
TVZ12,2012-06-06 04:30,6,99.47,99.47,99.47,99.47,34
TVZ12,2012-06-06 07:30,6,99.445,99.445,99.445,99.445,34
TVZ12,2012-06-06 08:30,6,99.45,99.45,99.43,99.44,172
TVZ12,2012-06-06 09:00,6,99.44,99.44,99.425,99.43,90
TVZ12,2012-06-06 09:30,6,99.435,99.44,99.435,99.435,79
TVZ12,2012-06-06 11:30,6,99.43,99.43,99.43,99.43,8
TVZ12,2012-06-07 02:00,7,99.415,99.415,99.415,99.415,518
TVZ12,2012-06-07 05:30,7,99.415,99.415,99.415,99.415,259
TVZ12,2012-06-08 09:30,8,99.44,99.44,99.44,99.44,200
TVZ12,2012-06-08 10:00,8,99.44,99.44,99.44,99.44,100
TVZ12,2012-06-11 01:30,11,99.44,99.44,99.44,99.44,10
TVZ12,2012-06-11 02:30,11,99.44,99.44,99.44,99.44,5
TVZ12,2012-06-13 04:00,13,99.4,99.4,99.4,99.4,5
TVZ12,2012-06-14 08:00,14,99.375,99.375,99.375,99.375,200
TVZ12,2012-06-14 09:00,14,99.405,99.405,99.405,99.405,50
TVZ12,2012-06-14 09:30,14,99.405,99.405,99.405,99.405,50
TVZ12,2012-06-15 01:00,15,99.405,99.405,99.405,99.405,25
TVZ12,2012-06-15 02:30,15,99.44,99.44,99.44,99.44,302
TVZ12,2012-06-15 08:30,15,99.47,99.47,99.47,99.47,5
TVZ12,2012-06-19 08:00,19,99.48,99.48,99.48,99.48,14
TVZ12,2012-06-19 09:30,19,99.47,99.47,99.47,99.47,8
TVZ12,2012-06-19 16:00,19,99.47,99.47,99.47,99.47,8
TVZ12,2012-06-19 16:30,19,99.47,99.47,99.47,99.47,8
TVZ12,2012-06-20 10:00,20,99.47,99.47,99.47,99.47,8
TVZ12,2012-06-20 16:30,20,99.47,99.47,99.47,99.47,16
TVZ12,2012-06-22 02:30,22,99.51,99.51,99.51,99.51,2
TVZ12,2012-06-22 10:00,22,99.51,99.51,99.51,99.51,9
TVZ12,2012-06-26 09:30,26,99.5,99.5,99.5,99.5,2
TVZ12,2012-06-26 10:00,26,99.505,99.505,99.505,99.505,100
TVZ12,2012-06-27 02:30,27,99.505,99.505,99.505,99.505,200
TVZ12,2012-06-28 02:30,28,99.52,99.52,99.52,99.52,100
TVZ12,2012-07-03 03:00,3,99.53,99.53,99.53,99.53,135
TVZ12,2012-07-03 07:00,3,99.535,99.535,99.535,99.535,100
TVZ12,2012-07-05 04:30,5,99.54,99.54,99.54,99.54,100
TVZ12,2012-07-05 08:30,5,99.585,99.585,99.585,99.585,100
TVZ12,2012-07-05 16:30,5,99.585,99.585,99.585,99.585,100
TVZ12,2012-07-09 06:30,9,99.57,99.57,99.57,99.57,100
TVZ12,2012-07-11 09:00,11,99.57,99.585,99.57,99.585,200
TVZ12,2012-07-12 03:30,12,99.605,99.605,99.605,99.605,100
TVZ12,2012-07-13 02:30,13,99.64,99.64,99.64,99.64,50
TVZ12,2012-07-23 09:00,23,99.685,99.685,99.685,99.685,10
TVZ12,2012-07-23 10:00,23,99.675,99.675,99.675,99.675,5
TVZ12,2012-07-25 07:00,25,99.665,99.665,99.665,99.665,10
TVZ12,2012-07-25 08:30,25,99.66,99.66,99.66,99.66,15
TVZ12,2012-07-30 04:30,30,99.74,99.74,99.74,99.74,20
TVZ12,2012-07-31 04:30,31,99.75,99.75,99.75,99.75,100
TVZ12,2012-07-31 05:00,31,99.745,99.745,99.745,99.745,75
TVZ12,2012-07-31 16:30,31,99.745,99.745,99.745,99.745,100
TVZ12,2012-08-01 01:30,1,99.745,99.745,99.745,99.745,50
TVZ12,2012-08-20 06:30,20,99.78,99.78,99.78,99.78,4
TVZ12,2012-08-20 16:00,20,99.78,99.78,99.78,99.78,2
TVZ12,2012-08-21 01:00,21,99.78,99.78,99.78,99.78,2
TVZ12,2012-08-24 06:30,24,99.79,99.79,99.79,99.79,37
TVZ12,2012-08-29 08:00,29,99.77,99.77,99.77,99.77,50
TVZ12,2012-08-30 16:30,30,99.77,99.77,99.77,99.77,100
TVZ12,2012-08-31 01:30,31,99.77,99.77,99.77,99.77,50
TVZ12,2012-09-03 10:00,3,99.78,99.78,99.78,99.78,999
TVZ12,2012-09-04 06:30,4,99.775,99.775,99.775,99.775,41
TVZ12,2012-09-04 09:30,4,99.785,99.785,99.785,99.785,3
TVZ12,2012-09-04 16:30,4,99.785,99.785,99.785,99.785,6
TVZ12,2012-09-05 16:30,5,99.785,99.785,99.785,99.785,6
TVZ12,2012-09-06 05:30,6,99.785,99.785,99.785,99.785,3
TVZ12,2012-09-11 02:00,11,99.79,99.79,99.79,99.79,6
TVZ12,2012-09-11 11:00,11,99.785,99.785,99.785,99.785,3
TVZ12,2012-09-12 02:30,12,99.785,99.785,99.785,99.785,3
TVZ12,2012-09-13 05:30,13,99.775,99.775,99.775,99.775,6
TVZ12,2012-09-13 10:30,13,99.775,99.775,99.775,99.775,15
TVZ12,2012-09-14 02:00,14,99.775,99.775,99.775,99.775,3
TVZ12,2012-09-17 08:30,17,99.78,99.78,99.78,99.78,15
TVZ12,2012-09-17 10:00,17,99.78,99.78,99.78,99.78,10
TVZ12,2012-09-17 10:30,17,99.785,99.785,99.78,99.78,81
TVZ12,2012-09-17 11:00,17,99.78,99.78,99.78,99.78,99
TVZ12,2012-09-17 11:30,17,99.78,99.78,99.78,99.78,30
TVZ12,2012-09-18 01:00,18,99.785,99.785,99.785,99.785,10
TVZ12,2012-09-19 07:00,19,99.8,99.8,99.8,99.8,14
TVZ12,2012-09-19 09:30,19,99.805,99.805,99.805,99.805,7
TVZ12,2012-09-19 11:00,19,99.8,99.8,99.8,99.8,10
TVZ12,2012-09-20 02:00,20,99.81,99.81,99.81,99.81,200
TVZ12,2012-09-20 07:00,20,99.82,99.82,99.82,99.82,50
TVZ12,2012-09-20 09:00,20,99.825,99.825,99.825,99.825,3
TVZ12,2012-09-24 01:00,24,99.83,99.83,99.83,99.83,12
TVZ12,2012-09-24 05:30,24,99.835,99.835,99.835,99.835,100
TVZ12,2012-09-25 05:30,25,99.815,99.815,99.815,99.815,10
TVZ12,2012-09-25 09:30,25,99.805,99.805,99.805,99.805,100
TVZ12,2012-09-27 04:00,27,99.79,99.79,99.79,99.79,225
TVZ12,2012-09-28 07:00,28,99.81,99.81,99.81,99.81,4
TVZ12,2012-10-01 04:00,1,99.805,99.805,99.795,99.795,6
TVZ12,2012-10-01 07:00,1,99.795,99.795,99.795,99.795,100
TVZ12,2012-10-01 10:00,1,99.795,99.8,99.795,99.8,40
TVZ12,2012-10-04 06:30,4,99.81,99.81,99.81,99.81,119
TVZ12,2012-10-04 07:00,4,99.81,99.81,99.81,99.81,50
TVZ12,2012-10-05 02:00,5,99.815,99.815,99.815,99.815,100
TVZ12,2012-10-05 04:30,5,99.805,99.805,99.805,99.805,5
TVZ12,2012-10-08 04:00,8,99.8,99.8,99.8,99.8,8
TVZ12,2012-10-10 09:30,10,99.805,99.805,99.805,99.805,2
TVZ12,2012-10-12 10:30,12,99.8,99.8,99.8,99.8,10
TVZ12,2012-10-16 01:30,16,99.795,99.795,99.795,99.795,10
TVZ12,2012-10-16 09:00,16,99.79,99.79,99.79,99.79,200
TVZ12,2012-10-18 02:30,18,99.79,99.79,99.79,99.79,62
TVZ12,2012-10-18 03:00,18,99.795,99.795,99.79,99.79,79
TVZ12,2012-10-18 04:00,18,99.795,99.795,99.795,99.795,60
TVZ12,2012-10-22 03:30,22,99.795,99.795,99.795,99.795,4
TVZ12,2012-10-23 04:00,23,99.795,99.795,99.795,99.795,7
TVZ12,2012-10-24 04:30,24,99.8,99.8,99.8,99.8,6
TVZ12,2012-10-25 02:30,25,99.795,99.795,99.795,99.795,600
TVZ12,2012-10-25 06:00,25,99.795,99.795,99.795,99.795,1
TVZ12,2012-11-01 06:30,1,99.795,99.795,99.795,99.795,1200
TVZ12,2012-11-06 06:00,6,99.81,99.81,99.81,99.81,100
TVZ12,2012-11-06 08:00,6,99.81,99.81,99.81,99.81,1
TVZ12,2012-11-08 03:00,8,99.83,99.83,99.825,99.825,350
TVZ12,2012-11-08 09:00,8,99.82,99.82,99.82,99.82,7
TVZ12,2012-11-08 09:30,8,99.82,99.82,99.82,99.82,6
TVZ12,2012-11-13 08:00,13,99.825,99.825,99.825,99.825,300
TVZ12,2012-11-14 05:00,14,99.825,99.825,99.825,99.825,18
TVZ12,2012-11-15 10:00,15,99.82,99.82,99.82,99.82,24
TVZ12,2012-11-20 05:30,20,99.815,99.815,99.815,99.815,60
TVZ12,2012-11-21 03:00,21,99.82,99.82,99.82,99.82,38
TVZ12,2012-11-28 01:00,28,99.815,99.815,99.815,99.815,2
TVZ12,2012-11-29 05:30,29,99.81,99.81,99.81,99.81,132
TVZ12,2012-11-29 11:00,29,99.81,99.81,99.81,99.81,160
TVZ12,2012-11-30 04:30,30,99.81,99.81,99.81,99.81,4