TVZ13,2011-06-02 07:30,2,97.29,97.29,97.29,97.29,1
TVZ13,2011-06-09 08:30,9,97.33,97.33,97.33,97.33,1
TVZ13,2011-06-14 02:30,14,97.4,97.4,97.4,97.4,8
TVZ13,2011-06-14 07:00,14,97.39,97.39,97.39,97.39,1
TVZ13,2011-06-27 05:00,27,97.48,97.48,97.48,97.48,50
TVZ13,2011-07-08 01:30,8,97.33,97.33,97.33,97.33,1
TVZ13,2011-07-12 06:00,12,97.7,97.7,97.7,97.7,2
TVZ13,2011-07-12 08:00,12,97.645,97.645,97.645,97.645,1
TVZ13,2011-07-20 03:30,20,97.62,97.62,97.62,97.62,30
TVZ13,2011-08-09 02:00,9,98.07,98.07,98.055,98.055,12
TVZ13,2011-08-09 08:30,9,98.01,98.01,98.01,98.01,10
TVZ13,2011-08-10 05:30,10,98.105,98.105,98.105,98.105,20
TVZ13,2011-08-10 06:00,10,98.11,98.11,98.11,98.11,25
TVZ13,2011-08-23 10:30,23,98.235,98.235,98.235,98.235,50
TVZ13,2011-08-24 06:00,24,98.195,98.195,98.195,98.195,75
TVZ13,2011-08-26 08:00,26,98.24,98.24,98.24,98.24,16
TVZ13,2011-09-02 06:00,2,98.33,98.33,98.33,98.33,9
TVZ13,2011-10-03 05:30,3,98.465,98.465,98.465,98.465,1
TVZ13,2011-10-10 05:00,10,98.375,98.375,98.375,98.375,1
TVZ13,2011-12-06 03:00,6,98.555,98.555,98.555,98.555,25
TVZ13,2011-12-15 06:30,15,98.765,98.765,98.765,98.765,55
TVZ13,2011-12-19 07:30,19,98.805,98.805,98.805,98.805,75
TVZ13,2011-12-22 03:30,22,98.705,98.705,98.705,98.705,300
TVZ13,2011-12-22 15:00,22,98.705,98.705,98.705,98.705,150
TVZ13,2011-12-22 16:00,22,98.705,98.705,98.705,98.705,150
TVZ13,2011-12-29 03:30,29,98.815,98.815,98.815,98.815,200
TVZ13,2012-01-05 11:30,5,98.865,98.865,98.865,98.865,5
TVZ13,2012-01-13 04:30,13,99.07,99.07,99.07,99.07,100
TVZ13,2012-01-25 08:00,25,98.97,98.97,98.97,98.97,25
TVZ13,2012-02-01 09:30,1,99.125,99.125,99.125,99.125,25
TVZ13,2012-02-09 08:30,9,98.99,98.99,98.99,98.99,40
TVZ13,2012-02-09 12:00,9,98.99,98.99,98.99,98.99,20
TVZ13,2012-02-09 18:30,10,98.99,98.99,98.99,98.99,20
TVZ13,2012-02-09 21:00,10,98.99,98.99,98.99,98.99,20
TVZ13,2012-02-10 10:00,10,98.99,98.99,98.99,98.99,40
TVZ13,2012-02-10 10:30,10,98.99,98.99,98.99,98.99,40
TVZ13,2012-02-10 12:00,10,98.99,98.99,98.99,98.99,40
TVZ13,2012-02-10 14:00,10,98.99,98.99,98.99,98.99,20
TVZ13,2012-03-28 07:30,28,98.99,98.99,98.99,98.99,206
TVZ13,2012-03-28 08:00,28,99,99,99,99,40
TVZ13,2012-03-28 09:00,28,99.015,99.015,99.015,99.015,206
TVZ13,2012-04-11 06:30,11,99.075,99.075,99.075,99.075,25
TVZ13,2012-04-12 03:00,12,99.075,99.075,99.075,99.075,25
TVZ13,2012-04-13 06:30,13,99.075,99.075,99.075,99.075,25
TVZ13,2012-04-25 07:30,25,99.085,99.085,99.085,99.085,150
TVZ13,2012-04-25 16:30,25,99.085,99.085,99.085,99.085,100
TVZ13,2012-04-26 01:00,26,99.085,99.085,99.085,99.085,50
TVZ13,2012-04-26 06:00,26,99.125,99.125,99.125,99.125,138
TVZ13,2012-04-27 02:00,27,99.125,99.125,99.125,99.125,138
TVZ13,2012-04-27 03:00,27,99.125,99.125,99.125,99.125,138
TVZ13,2012-04-27 08:00,27,99.125,99.125,99.125,99.125,138
TVZ13,2012-05-07 05:00,7,99.305,99.305,99.305,99.305,200
TVZ13,2012-05-07 05:30,7,99.3,99.3,99.3,99.3,100
TVZ13,2012-05-08 02:00,8,99.305,99.305,99.305,99.305,10
TVZ13,2012-05-11 01:00,11,99.305,99.305,99.305,99.305,10
TVZ13,2012-05-11 01:30,11,99.305,99.305,99.305,99.305,10
TVZ13,2012-06-11 06:30,11,99.33,99.33,99.33,99.33,354
TVZ13,2012-06-12 02:30,12,99.33,99.33,99.33,99.33,46
TVZ13,2012-06-13 03:00,13,99.255,99.255,99.255,99.255,300
TVZ13,2012-06-13 08:00,13,99.26,99.26,99.26,99.26,10
TVZ13,2012-06-13 10:30,13,99.26,99.26,99.26,99.26,10
TVZ13,2012-06-19 08:00,19,99.36,99.36,99.36,99.36,14
TVZ13,2012-06-19 09:30,19,99.335,99.335,99.335,99.335,8
TVZ13,2012-06-19 16:00,19,99.335,99.335,99.335,99.335,16
TVZ13,2012-06-19 16:30,19,99.335,99.335,99.335,99.335,8
TVZ13,2012-06-20 06:30,20,99.335,99.335,99.335,99.335,8
TVZ13,2012-06-20 16:30,20,99.335,99.335,99.335,99.335,8
TVZ13,2012-06-21 01:30,21,99.335,99.335,99.335,99.335,8
TVZ13,2012-06-22 05:00,22,99.335,99.335,99.335,99.335,8
TVZ13,2012-07-04 09:00,4,99.44,99.44,99.44,99.44,10
TVZ13,2012-07-05 16:30,5,99.44,99.44,99.44,99.44,20
TVZ13,2012-07-06 01:00,6,99.44,99.44,99.44,99.44,10
TVZ13,2012-07-12 04:00,12,99.535,99.535,99.535,99.535,15
TVZ13,2012-07-25 02:00,25,99.565,99.565,99.565,99.565,10
TVZ13,2012-07-26 07:30,26,99.54,99.54,99.54,99.54,20
TVZ13,2012-07-30 04:30,30,99.63,99.63,99.63,99.63,62
TVZ13,2012-07-30 05:00,30,99.625,99.625,99.625,99.625,30
TVZ13,2012-07-31 16:30,31,99.625,99.625,99.625,99.625,60
TVZ13,2012-08-07 07:30,7,99.595,99.595,99.595,99.595,10
TVZ13,2012-08-08 01:00,8,99.585,99.585,99.585,99.585,10
TVZ13,2012-08-29 08:00,29,99.685,99.685,99.685,99.685,100
TVZ13,2012-08-29 10:30,29,99.67,99.67,99.67,99.67,15
TVZ13,2012-08-30 16:30,30,99.67,99.67,99.67,99.67,30
TVZ13,2012-08-31 05:30,31,99.695,99.695,99.695,99.695,20
TVZ13,2012-08-31 08:30,31,99.695,99.695,99.695,99.695,12
TVZ13,2012-09-21 05:30,21,99.735,99.735,99.735,99.735,100
TVZ13,2012-10-01 09:30,1,99.665,99.665,99.665,99.665,60
TVZ13,2012-10-01 10:00,1,99.67,99.67,99.67,99.67,10
TVZ13,2012-10-03 06:00,3,99.695,99.695,99.695,99.695,50
TVZ13,2012-10-08 06:00,8,99.69,99.69,99.69,99.69,100
TVZ13,2012-10-18 10:30,18,99.635,99.635,99.635,99.635,2
TVZ13,2012-11-22 04:30,22,99.74,99.74,99.74,99.74,400
TVZ13,2012-11-28 09:00,28,99.765,99.765,99.765,99.765,30
TVZ13,2012-11-29 05:30,29,99.75,99.75,99.75,99.75,12
TVZ13,2012-11-30 02:30,30,99.75,99.75,99.75,99.75,100
TVZ13,2012-12-05 01:30,5,99.755,99.755,99.755,99.755,100
TVZ13,2012-12-06 08:30,6,99.82,99.82,99.82,99.82,100
TVZ13,2012-12-07 07:00,7,99.88,99.88,99.88,99.88,400
TVZ13,2012-12-10 02:00,10,99.87,99.87,99.87,99.87,100
TVZ13,2012-12-12 02:00,12,99.82,99.82,99.815,99.815,210
TVZ13,2012-12-12 08:30,12,99.82,99.82,99.82,99.82,200
TVZ13,2012-12-28 05:30,28,99.765,99.765,99.765,99.765,20
TVZ13,2013-01-03 03:00,3,99.74,99.74,99.74,99.74,14
TVZ13,2013-01-03 05:00,3,99.75,99.75,99.75,99.75,7
TVZ13,2013-01-04 05:30,4,99.69,99.69,99.69,99.69,20
TVZ13,2013-01-04 09:00,4,99.705,99.705,99.705,99.705,5
TVZ13,2013-01-08 09:30,8,99.735,99.735,99.735,99.735,420
TVZ13,2013-01-09 02:30,9,99.735,99.735,99.735,99.735,100
TVZ13,2013-01-09 05:00,9,99.75,99.75,99.75,99.75,50
TVZ13,2013-01-09 09:00,9,99.755,99.755,99.755,99.755,150
TVZ13,2013-01-14 03:00,14,99.625,99.625,99.625,99.625,400
TVZ13,2013-01-15 08:00,15,99.635,99.635,99.635,99.635,60
TVZ13,2013-01-15 09:00,15,99.625,99.63,99.625,99.63,22
TVZ13,2013-01-15 09:30,15,99.625,99.625,99.625,99.625,5
TVZ13,2013-01-16 05:30,16,99.65,99.65,99.65,99.65,27
TVZ13,2013-01-18 08:00,18,99.54,99.54,99.54,99.54,200
TVZ13,2013-01-21 08:30,21,99.56,99.56,99.56,99.56,40
TVZ13,2013-01-25 03:30,25,99.565,99.595,99.565,99.595,550
TVZ13,2013-01-25 07:00,25,99.43,99.43,99.42,99.42,11
TVZ13,2013-01-25 07:30,25,99.445,99.445,99.445,99.445,30
TVZ13,2013-01-28 04:00,28,99.445,99.445,99.445,99.445,20
TVZ13,2013-01-28 07:30,28,99.41,99.41,99.41,99.41,3
TVZ13,2013-01-29 02:00,29,99.45,99.45,99.45,99.45,6
TVZ13,2013-01-29 07:30,29,99.47,99.47,99.47,99.47,100
TVZ13,2013-01-30 05:00,30,99.43,99.43,99.43,99.43,6
TVZ13,2013-01-31 02:30,31,99.46,99.46,99.46,99.46,500
TVZ13,2013-01-31 03:30,31,99.45,99.45,99.45,99.45,3
TVZ13,2013-01-31 10:00,31,99.445,99.445,99.445,99.445,250
TVZ13,2013-02-07 06:00,7,99.5,99.5,99.5,99.5,200
TVZ13,2013-02-07 09:30,7,99.57,99.57,99.57,99.57,100
TVZ13,2013-02-08 02:00,8,99.575,99.575,99.575,99.575,300
TVZ13,2013-02-12 05:30,12,99.57,99.57,99.57,99.57,60
TVZ13,2013-02-13 04:30,13,99.55,99.55,99.55,99.55,200
TVZ13,2013-02-15 04:00,15,99.61,99.61,99.61,99.61,10
TVZ13,2013-02-15 09:30,15,99.605,99.605,99.605,99.605,5
TVZ13,2013-02-18 03:30,18,99.615,99.615,99.615,99.615,200
TVZ13,2013-02-19 06:00,19,99.615,99.615,99.615,99.615,150
TVZ13,2013-02-20 06:00,20,99.585,99.585,99.585,99.585,50
TVZ13,2013-02-22 10:00,22,99.675,99.675,99.675,99.675,4
TVZ13,2013-02-25 07:30,25,99.665,99.665,99.66,99.66,25
TVZ13,2013-02-26 04:00,26,99.7,99.7,99.7,99.7,2
TVZ13,2013-02-27 04:00,27,99.7,99.7,99.7,99.7,143
TVZ13,2013-03-01 07:00,1,99.76,99.76,99.76,99.76,500
TVZ13,2013-03-06 07:30,6,99.735,99.735,99.735,99.735,3
TVZ13,2013-03-06 10:00,6,99.75,99.75,99.75,99.75,1
TVZ13,2013-03-07 05:00,7,99.755,99.755,99.755,99.755,2
TVZ13,2013-03-07 07:30,7,99.74,99.74,99.74,99.74,200
TVZ13,2013-03-08 06:00,8,99.705,99.705,99.705,99.705,200
TVZ13,2013-03-08 08:30,8,99.705,99.705,99.705,99.705,5
TVZ13,2013-03-11 04:30,11,99.715,99.715,99.715,99.715,150
TVZ13,2013-03-12 08:30,12,99.73,99.73,99.73,99.73,2
TVZ13,2013-03-12 09:00,12,99.735,99.735,99.735,99.735,24
TVZ13,2013-03-13 07:00,13,99.74,99.74,99.74,99.74,200
TVZ13,2013-03-14 09:00,14,99.73,99.73,99.73,99.73,4
TVZ13,2013-03-20 08:00,20,99.68,99.68,99.68,99.68,1
TVZ13,2013-03-20 09:30,20,99.675,99.675,99.675,99.675,2
TVZ13,2013-03-21 04:30,21,99.685,99.685,99.685,99.685,3
TVZ13,2013-03-27 03:00,27,99.705,99.705,99.705,99.705,50
TVZ13,2013-03-28 10:00,28,99.675,99.675,99.675,99.675,125
TVZ13,2013-04-03 11:00,3,99.71,99.71,99.71,99.71,3
TVZ13,2013-04-09 02:00,9,99.73,99.73,99.73,99.73,85
TVZ13,2013-04-11 10:30,11,99.715,99.715,99.715,99.715,6
TVZ13,2013-04-15 10:00,15,99.755,99.755,99.755,99.755,400
TVZ13,2013-04-16 02:00,16,99.765,99.765,99.765,99.765,300
TVZ13,2013-04-16 11:00,16,99.745,99.745,99.745,99.745,400
TVZ13,2013-04-18 06:30,18,99.78,99.78,99.78,99.78,1
TVZ13,2013-04-18 08:00,18,99.77,99.77,99.77,99.77,1
TVZ13,2013-04-19 10:00,19,99.755,99.755,99.755,99.755,10
TVZ13,2013-04-22 08:00,22,99.775,99.775,99.775,99.775,200
TVZ13,2013-04-24 01:00,24,99.785,99.785,99.785,99.785,400
TVZ13,2013-04-24 07:30,24,99.795,99.795,99.795,99.795,75
TVZ13,2013-04-24 11:00,24,99.785,99.785,99.785,99.785,6
TVZ13,2013-05-06 02:30,6,99.8,99.8,99.8,99.8,50
TVZ13,2013-05-07 09:00,7,99.79,99.79,99.79,99.79,100
TVZ13,2013-05-13 02:00,13,99.77,99.77,99.77,99.77,250
TVZ13,2013-05-15 03:30,15,99.79,99.79,99.79,99.79,20
TVZ13,2013-05-15 08:30,15,99.8,99.8,99.8,99.8,10
TVZ13,2013-05-15 10:00,15,99.805,99.805,99.805,99.805,50
TVZ13,2013-05-16 02:00,16,99.805,99.805,99.805,99.805,400
TVZ13,2013-05-16 07:30,16,99.82,99.82,99.82,99.82,1
TVZ13,2013-05-16 08:00,16,99.82,99.82,99.82,99.82,399
TVZ13,2013-05-17 10:30,17,99.83,99.83,99.83,99.83,6
TVZ13,2013-05-21 01:30,21,99.805,99.805,99.805,99.805,400
TVZ13,2013-05-24 03:30,24,99.78,99.78,99.78,99.78,100
TVZ13,2013-05-31 03:30,31,99.765,99.765,99.765,99.765,25
TVZ13,2013-05-31 04:00,31,99.77,99.77,99.77,99.77,140
TVZ13,2013-05-31 05:00,31,99.785,99.785,99.785,99.785,200
TVZ13,2013-06-04 02:00,4,99.73,99.73,99.73,99.73,400
TVZ13,2013-06-04 08:00,4,99.74,99.74,99.74,99.74,25
TVZ13,2013-06-05 07:00,5,99.76,99.76,99.76,99.76,79
TVZ13,2013-06-05 10:30,5,99.76,99.76,99.76,99.76,321
TVZ13,2013-06-05 11:00,5,99.76,99.76,99.76,99.76,6
TVZ13,2013-06-06 08:30,6,99.725,99.725,99.725,99.725,2
TVZ13,2013-06-07 11:00,7,99.68,99.68,99.68,99.68,2
TVZ13,2013-06-10 08:30,10,99.68,99.68,99.68,99.68,250
TVZ13,2013-06-10 10:30,10,99.67,99.67,99.67,99.67,400
TVZ13,2013-06-12 01:00,12,99.685,99.685,99.685,99.685,1
TVZ13,2013-06-12 01:30,12,99.685,99.685,99.685,99.685,1
TVZ13,2013-06-12 05:00,12,99.685,99.685,99.685,99.685,50
TVZ13,2013-06-13 02:00,13,99.71,99.71,99.71,99.71,5
TVZ13,2013-06-13 06:00,13,99.705,99.705,99.705,99.705,5
TVZ13,2013-06-13 08:30,13,99.705,99.705,99.705,99.705,5
TVZ13,2013-06-17 01:30,17,99.73,99.73,99.73,99.73,400
TVZ13,2013-06-17 07:00,17,99.735,99.735,99.735,99.735,175
TVZ13,2013-06-17 11:00,17,99.735,99.735,99.735,99.735,31
TVZ13,2013-06-18 11:00,18,99.7,99.7,99.7,99.7,31
TVZ13,2013-06-20 01:00,20,99.67,99.67,99.67,99.67,400
TVZ13,2013-06-21 10:00,21,99.59,99.59,99.59,99.59,400
TVZ13,2013-06-24 01:00,24,99.57,99.57,99.57,99.57,232
TVZ13,2013-06-24 01:30,24,99.57,99.57,99.57,99.57,768
TVZ13,2013-06-24 08:00,24,99.5,99.5,99.5,99.5,1000
TVZ13,2013-06-24 10:30,24,99.535,99.535,99.535,99.535,4
TVZ13,2013-06-25 02:00,25,99.56,99.56,99.56,99.56,2
TVZ13,2013-06-25 04:00,25,99.6,99.6,99.6,99.6,1000
TVZ13,2013-06-25 10:30,25,99.59,99.59,99.58,99.58,6
TVZ13,2013-06-27 07:30,27,99.68,99.68,99.68,99.68,800
TVZ13,2013-07-02 09:00,2,99.675,99.675,99.675,99.675,500
TVZ13,2013-07-02 11:00,2,99.68,99.68,99.67,99.67,2
TVZ13,2013-07-03 08:00,3,99.65,99.65,99.65,99.65,10
TVZ13,2013-07-03 11:00,3,99.65,99.65,99.65,99.65,1000
TVZ13,2013-07-04 07:30,4,99.715,99.725,99.71,99.725,502
TVZ13,2013-07-04 08:00,4,99.715,99.715,99.715,99.715,30
TVZ13,2013-07-04 08:30,4,99.72,99.72,99.72,99.72,1
TVZ13,2013-07-04 09:30,4,99.715,99.715,99.715,99.715,3
TVZ13,2013-07-05 06:00,5,99.72,99.72,99.72,99.72,1
TVZ13,2013-07-05 10:30,5,99.735,99.735,99.735,99.735,37
TVZ13,2013-07-08 10:30,8,99.75,99.75,99.75,99.75,6
TVZ13,2013-07-09 03:30,9,99.755,99.755,99.755,99.755,50
TVZ13,2013-07-15 09:00,15,99.685,99.685,99.685,99.685,2
TVZ13,2013-07-15 09:30,15,99.685,99.685,99.685,99.685,18
TVZ13,2013-07-15 10:30,15,99.68,99.68,99.68,99.68,6
TVZ13,2013-07-18 10:00,18,99.73,99.73,99.73,99.73,10
TVZ13,2013-07-19 05:30,19,99.72,99.72,99.72,99.72,1
TVZ13,2013-07-19 06:30,19,99.72,99.72,99.72,99.72,500
TVZ13,2013-07-19 09:00,19,99.72,99.72,99.72,99.72,518
TVZ13,2013-07-23 04:00,23,99.68,99.68,99.68,99.68,11
TVZ13,2013-07-24 09:30,24,99.68,99.68,99.68,99.68,23
TVZ13,2013-07-24 10:30,24,99.67,99.67,99.67,99.67,6
TVZ13,2013-07-25 01:30,25,99.68,99.68,99.68,99.68,200
TVZ13,2013-07-25 02:30,25,99.68,99.68,99.68,99.68,10
TVZ13,2013-07-26 02:00,26,99.7,99.7,99.7,99.7,30
TVZ13,2013-07-26 09:00,26,99.7,99.7,99.7,99.7,10
TVZ13,2013-07-29 03:00,29,99.705,99.705,99.705,99.705,200
TVZ13,2013-07-31 05:00,31,99.705,99.705,99.705,99.705,10
TVZ13,2013-07-31 09:30,31,99.7,99.7,99.7,99.7,3
TVZ13,2013-08-02 03:30,2,99.695,99.695,99.695,99.695,49
TVZ13,2013-08-07 06:30,7,99.705,99.705,99.705,99.705,50
TVZ13,2013-08-07 09:00,7,99.705,99.705,99.705,99.705,1
TVZ13,2013-08-08 10:00,8,99.705,99.705,99.705,99.705,7
TVZ13,2013-08-09 07:00,9,99.705,99.705,99.705,99.705,50
TVZ13,2013-08-09 07:30,9,99.71,99.71,99.71,99.71,15
TVZ13,2013-08-09 10:30,9,99.705,99.705,99.705,99.705,10
TVZ13,2013-08-13 09:30,13,99.69,99.69,99.69,99.69,12
TVZ13,2013-08-19 01:30,19,99.685,99.685,99.685,99.685,3
TVZ13,2013-08-19 05:00,19,99.685,99.685,99.685,99.685,20
TVZ13,2013-08-20 02:00,20,99.695,99.695,99.695,99.695,2
TVZ13,2013-08-20 05:00,20,99.695,99.695,99.695,99.695,3
TVZ13,2013-08-20 10:30,20,99.7,99.7,99.7,99.7,5
TVZ13,2013-08-21 07:30,21,99.7,99.7,99.695,99.695,2
TVZ13,2013-08-21 11:00,21,99.695,99.695,99.695,99.695,1
TVZ13,2013-08-22 09:30,22,99.69,99.69,99.69,99.69,2
TVZ13,2013-08-23 01:30,23,99.685,99.685,99.685,99.685,2
TVZ13,2013-08-28 01:00,28,99.7,99.7,99.7,99.7,2
TVZ13,2013-08-29 10:30,29,99.71,99.71,99.71,99.71,4
TVZ13,2013-09-03 03:00,3,99.71,99.71,99.71,99.71,300
TVZ13,2013-09-03 03:30,3,99.71,99.71,99.71,99.71,30
TVZ13,2013-09-03 05:30,3,99.71,99.71,99.71,99.71,12
TVZ13,2013-09-03 09:30,3,99.7,99.7,99.7,99.7,3
TVZ13,2013-09-04 10:30,4,99.715,99.715,99.715,99.715,2
TVZ13,2013-09-05 06:30,5,99.695,99.695,99.695,99.695,8
TVZ13,2013-09-05 08:30,5,99.7,99.7,99.7,99.7,45
TVZ13,2013-09-05 09:00,5,99.7,99.7,99.7,99.7,4
TVZ13,2013-09-05 11:30,5,99.7,99.7,99.7,99.7,13
TVZ13,2013-09-06 02:00,6,99.71,99.71,99.71,99.71,214
TVZ13,2013-09-06 02:30,6,99.715,99.715,99.715,99.715,500
TVZ13,2013-09-06 04:00,6,99.72,99.72,99.72,99.72,35
TVZ13,2013-09-06 04:30,6,99.72,99.72,99.72,99.72,30
TVZ13,2013-09-09 05:00,9,99.725,99.725,99.725,99.725,34
TVZ13,2013-09-10 06:30,10,99.72,99.72,99.72,99.72,5
TVZ13,2013-09-12 04:30,12,99.73,99.73,99.73,99.73,2
TVZ13,2013-09-13 06:00,13,99.73,99.73,99.73,99.73,4
TVZ13,2013-09-13 10:00,13,99.735,99.735,99.735,99.735,3
TVZ13,2013-09-16 03:00,16,99.74,99.74,99.74,99.74,113
TVZ13,2013-09-16 08:00,16,99.74,99.74,99.74,99.74,400
TVZ13,2013-09-16 10:30,16,99.73,99.73,99.73,99.73,8
TVZ13,2013-09-17 07:30,17,99.73,99.73,99.73,99.73,5
TVZ13,2013-09-18 02:30,18,99.725,99.725,99.725,99.725,5
TVZ13,2013-09-19 02:00,19,99.735,99.735,99.735,99.735,8
TVZ13,2013-09-19 08:30,19,99.735,99.735,99.735,99.735,2
TVZ13,2013-09-19 10:00,19,99.735,99.735,99.735,99.735,5550
TVZ13,2013-09-19 10:30,19,99.735,99.735,99.735,99.735,1
TVZ13,2013-09-20 03:30,20,99.735,99.735,99.735,99.735,9
TVZ13,2013-09-20 04:30,20,99.735,99.735,99.735,99.735,1
TVZ13,2013-09-20 05:30,20,99.725,99.725,99.725,99.725,707
TVZ13,2013-09-20 06:00,20,99.725,99.725,99.725,99.725,609
TVZ13,2013-09-20 06:30,20,99.725,99.725,99.725,99.725,6
TVZ13,2013-09-20 11:30,20,99.725,99.725,99.725,99.725,500
TVZ13,2013-09-23 05:30,23,99.73,99.73,99.73,99.73,60
TVZ13,2013-09-25 10:30,25,99.725,99.725,99.725,99.725,7
TVZ13,2013-09-30 05:00,30,99.725,99.725,99.725,99.725,2
TVZ13,2013-10-02 01:00,2,99.74,99.74,99.74,99.74,1
TVZ13,2013-10-02 01:30,2,99.74,99.74,99.74,99.74,20
TVZ13,2013-10-02 07:00,2,99.74,99.74,99.74,99.74,1
TVZ13,2013-10-02 08:30,2,99.74,99.74,99.74,99.74,2
TVZ13,2013-10-03 09:00,3,99.74,99.74,99.74,99.74,4
TVZ13,2013-10-04 04:30,4,99.735,99.735,99.735,99.735,50
TVZ13,2013-10-04 05:00,4,99.735,99.735,99.735,99.735,17
TVZ13,2013-10-04 07:30,4,99.735,99.735,99.735,99.735,9
TVZ13,2013-10-07 05:00,7,99.735,99.735,99.735,99.735,1
TVZ13,2013-10-07 08:30,7,99.735,99.735,99.735,99.735,2
TVZ13,2013-10-07 09:00,7,99.735,99.735,99.735,99.735,1
TVZ13,2013-10-07 09:30,7,99.735,99.735,99.735,99.735,3
TVZ13,2013-10-07 11:30,7,99.735,99.735,99.735,99.735,2
TVZ13,2013-10-08 02:30,8,99.725,99.725,99.725,99.725,10
TVZ13,2013-10-08 03:00,8,99.725,99.725,99.725,99.725,15
TVZ13,2013-10-08 06:30,8,99.725,99.725,99.725,99.725,50
TVZ13,2013-10-08 11:00,8,99.71,99.71,99.71,99.71,25
TVZ13,2013-10-09 03:00,9,99.72,99.72,99.72,99.72,1
TVZ13,2013-10-10 04:00,10,99.71,99.71,99.71,99.71,12
TVZ13,2013-10-10 04:30,10,99.71,99.71,99.71,99.71,4
TVZ13,2013-10-10 06:30,10,99.72,99.72,99.72,99.72,1
TVZ13,2013-10-15 01:30,15,99.73,99.73,99.73,99.73,5
TVZ13,2013-10-15 08:30,15,99.73,99.73,99.73,99.73,8
TVZ13,2013-10-15 09:00,15,99.73,99.73,99.73,99.73,12
TVZ13,2013-10-16 05:30,16,99.725,99.725,99.725,99.725,40
TVZ13,2013-10-16 06:00,16,99.725,99.725,99.725,99.725,11
TVZ13,2013-10-16 08:30,16,99.725,99.725,99.725,99.725,27
TVZ13,2013-10-16 10:30,16,99.73,99.73,99.73,99.73,214
TVZ13,2013-10-16 11:30,16,99.73,99.73,99.73,99.73,120
TVZ13,2013-10-17 01:30,17,99.74,99.74,99.74,99.74,29
TVZ13,2013-10-17 08:00,17,99.74,99.74,99.74,99.74,10
TVZ13,2013-10-18 01:30,18,99.745,99.745,99.745,99.745,8
TVZ13,2013-10-18 10:00,18,99.74,99.74,99.74,99.74,10
TVZ13,2013-10-21 03:00,21,99.735,99.74,99.735,99.74,50
TVZ13,2013-10-22 04:00,22,99.74,99.74,99.74,99.74,25
TVZ13,2013-10-22 08:30,22,99.745,99.745,99.745,99.745,25
TVZ13,2013-10-22 10:30,22,99.74,99.74,99.74,99.74,21
TVZ13,2013-10-22 11:30,22,99.75,99.75,99.75,99.75,5
TVZ13,2013-10-23 10:00,23,99.745,99.745,99.745,99.745,5
TVZ13,2013-10-23 10:30,23,99.75,99.75,99.75,99.75,16
TVZ13,2013-10-24 06:30,24,99.74,99.74,99.74,99.74,12
TVZ13,2013-10-24 09:00,24,99.74,99.74,99.74,99.74,2
TVZ13,2013-10-24 10:00,24,99.74,99.74,99.74,99.74,2
TVZ13,2013-10-25 04:00,25,99.735,99.735,99.735,99.735,1
TVZ13,2013-10-29 03:30,29,99.735,99.735,99.735,99.735,5
TVZ13,2013-10-29 10:00,29,99.735,99.735,99.735,99.735,90
TVZ13,2013-10-30 04:00,30,99.745,99.745,99.745,99.745,1
TVZ13,2013-11-01 02:00,1,99.77,99.77,99.77,99.77,1
TVZ13,2013-11-01 03:30,1,99.78,99.78,99.78,99.78,1
TVZ13,2013-11-01 04:00,1,99.78,99.78,99.78,99.78,2
TVZ13,2013-11-01 04:30,1,99.775,99.775,99.775,99.775,250
TVZ13,2013-11-01 09:30,1,99.775,99.775,99.77,99.77,4
TVZ13,2013-11-01 10:30,1,99.77,99.77,99.77,99.77,118
TVZ13,2013-11-01 11:00,1,99.77,99.77,99.77,99.77,2
TVZ13,2013-11-01 12:00,1,99.77,99.77,99.77,99.77,52
TVZ13,2013-11-04 04:00,4,99.77,99.77,99.77,99.77,5
TVZ13,2013-11-04 09:30,4,99.775,99.775,99.77,99.77,12
TVZ13,2013-11-05 04:30,5,99.765,99.765,99.765,99.765,300
TVZ13,2013-11-06 09:30,6,99.76,99.76,99.76,99.76,24
TVZ13,2013-11-07 09:30,7,99.795,99.795,99.795,99.795,16
TVZ13,2013-11-07 11:30,7,99.79,99.79,99.79,99.79,6
TVZ13,2013-11-08 09:30,8,99.78,99.78,99.78,99.78,16
TVZ13,2013-11-11 09:30,11,99.785,99.785,99.785,99.785,16
TVZ13,2013-11-12 08:30,12,99.78,99.78,99.78,99.78,2
TVZ13,2013-11-13 01:00,13,99.78,99.78,99.78,99.78,5
TVZ13,2013-11-13 02:00,13,99.78,99.78,99.78,99.78,6
TVZ13,2013-11-13 07:00,13,99.78,99.78,99.78,99.78,5
TVZ13,2013-11-13 07:30,13,99.78,99.78,99.78,99.78,6
TVZ13,2013-11-13 09:30,13,99.78,99.78,99.78,99.78,104
TVZ13,2013-11-14 09:00,14,99.79,99.79,99.785,99.785,13
TVZ13,2013-11-15 09:30,15,99.78,99.78,99.78,99.78,80
TVZ13,2013-11-18 09:30,18,99.78,99.78,99.78,99.78,50
TVZ13,2013-11-19 05:30,19,99.775,99.775,99.775,99.775,1000
TVZ13,2013-11-19 07:30,19,99.775,99.775,99.775,99.775,4000
TVZ13,2013-11-19 08:00,19,99.775,99.775,99.775,99.775,296
TVZ13,2013-11-19 08:30,19,99.775,99.775,99.775,99.775,647
TVZ13,2013-11-19 09:00,19,99.775,99.775,99.775,99.775,1
TVZ13,2013-11-20 03:00,20,99.78,99.78,99.78,99.78,650
TVZ13,2013-11-20 06:30,20,99.775,99.775,99.775,99.775,181
TVZ13,2013-11-20 07:00,20,99.775,99.775,99.775,99.775,1210
TVZ13,2013-11-20 09:00,20,99.78,99.78,99.78,99.78,1
TVZ13,2013-11-21 08:00,21,99.78,99.78,99.78,99.78,6
TVZ13,2013-11-28 02:00,28,99.76,99.76,99.76,99.76,12
TVZ13,2013-11-28 02:30,28,99.76,99.76,99.76,99.76,11
TVZ13,2013-11-28 07:30,28,99.76,99.76,99.76,99.76,67
TVZ13,2013-12-03 01:00,3,99.755,99.755,99.755,99.755,13
TVZ13,2013-12-03 11:00,3,99.76,99.76,99.76,99.76,50
TVZ13,2013-12-04 09:00,4,99.76,99.76,99.76,99.76,1
TVZ13,2013-12-04 11:00,4,99.75,99.75,99.75,99.75,15
TVZ13,2013-12-05 07:00,5,99.75,99.75,99.75,99.75,597
TVZ13,2013-12-06 03:30,6,99.735,99.735,99.735,99.735,1118
TVZ13,2013-12-06 04:00,6,99.735,99.75,99.735,99.735,2650
TVZ13,2013-12-06 04:30,6,99.735,99.735,99.735,99.735,536
TVZ13,2013-12-06 05:00,6,99.735,99.735,99.735,99.735,1150
TVZ13,2013-12-06 10:30,6,99.735,99.735,99.735,99.735,21
TVZ13,2013-12-10 10:30,10,99.725,99.725,99.725,99.725,3
TVZ13,2013-12-11 04:00,11,99.725,99.725,99.725,99.725,1
TVZ13,2013-12-11 04:30,11,99.73,99.73,99.73,99.73,5
TVZ13,2013-12-12 01:30,12,99.71,99.71,99.71,99.71,5000
TVZ13,2013-12-12 11:00,12,99.72,99.72,99.72,99.72,13