TVZ14,2012-02-09 08:30,9,98.465,98.465,98.465,98.465,40
TVZ14,2012-02-09 12:00,9,98.465,98.465,98.465,98.465,40
TVZ14,2012-02-09 18:30,10,98.465,98.465,98.465,98.465,20
TVZ14,2012-02-09 21:00,10,98.465,98.465,98.465,98.465,40
TVZ14,2012-02-10 10:00,10,98.465,98.465,98.465,98.465,20
TVZ14,2012-02-10 10:30,10,98.465,98.465,98.465,98.465,20
TVZ14,2012-02-10 12:00,10,98.465,98.465,98.465,98.465,40
TVZ14,2012-05-08 04:00,8,98.95,98.95,98.95,98.95,10
TVZ14,2012-05-10 02:00,10,98.95,98.95,98.95,98.95,10
TVZ14,2012-06-19 08:00,19,99.005,99.005,99.005,99.005,21
TVZ14,2012-06-19 16:00,19,98.97,98.97,98.97,98.97,16
TVZ14,2012-06-19 16:30,19,98.97,98.97,98.97,98.97,8
TVZ14,2012-06-20 16:30,20,98.97,98.97,98.97,98.97,16
TVZ14,2012-06-21 02:30,21,98.97,98.97,98.97,98.97,8
TVZ14,2012-08-29 08:00,29,99.39,99.39,99.39,99.39,100
TVZ14,2012-08-29 08:30,29,99.38,99.38,99.38,99.38,50
TVZ14,2012-08-30 16:30,30,99.38,99.38,99.38,99.38,100
TVZ14,2012-08-31 03:30,31,99.38,99.38,99.38,99.38,50
TVZ14,2012-08-31 09:00,31,99.415,99.415,99.415,99.415,12
TVZ14,2012-10-01 09:30,1,99.385,99.385,99.385,99.385,60
TVZ14,2012-10-01 10:00,1,99.39,99.39,99.39,99.39,10
TVZ14,2012-10-03 06:30,3,99.425,99.425,99.425,99.425,100
TVZ14,2012-10-25 10:00,25,99.335,99.335,99.335,99.335,30
TVZ14,2012-11-08 09:00,8,99.51,99.51,99.51,99.51,12
TVZ14,2012-11-08 09:30,8,99.515,99.515,99.515,99.515,7
TVZ14,2012-11-09 09:30,9,99.535,99.535,99.535,99.535,40
TVZ14,2012-11-15 10:30,15,99.545,99.545,99.545,99.545,24
TVZ14,2012-11-29 05:30,29,99.515,99.515,99.515,99.515,12
TVZ14,2013-01-03 04:00,3,99.54,99.54,99.54,99.54,20
TVZ14,2013-01-11 09:00,11,99.39,99.39,99.39,99.39,2
TVZ14,2013-01-15 08:00,15,99.4,99.4,99.4,99.4,60
TVZ14,2013-01-15 08:30,15,99.4,99.4,99.4,99.4,30
TVZ14,2013-01-15 09:00,15,99.39,99.39,99.39,99.39,16
TVZ14,2013-01-15 09:30,15,99.4,99.4,99.4,99.4,5
TVZ14,2013-01-15 10:30,15,99.395,99.395,99.395,99.395,60
TVZ14,2013-01-18 10:30,18,99.32,99.32,99.32,99.32,100
TVZ14,2013-01-28 01:30,28,99.175,99.175,99.175,99.175,407
TVZ14,2013-01-28 02:00,28,99.155,99.155,99.155,99.155,400
TVZ14,2013-01-28 07:00,28,99.125,99.125,99.125,99.125,50
TVZ14,2013-01-31 01:30,31,99.14,99.14,99.14,99.14,10
TVZ14,2013-02-01 09:00,1,99.2,99.2,99.2,99.2,20
TVZ14,2013-02-04 10:00,4,99.24,99.24,99.24,99.24,20
TVZ14,2013-02-12 05:30,12,99.295,99.295,99.295,99.295,60
TVZ14,2013-02-20 06:00,20,99.285,99.285,99.285,99.285,50
TVZ14,2013-02-25 08:30,25,99.365,99.365,99.365,99.365,10
TVZ14,2013-02-25 09:00,25,99.38,99.38,99.38,99.38,5
TVZ14,2013-03-04 11:30,4,99.52,99.52,99.52,99.52,10
TVZ14,2013-03-05 01:30,5,99.505,99.505,99.505,99.505,100
TVZ14,2013-03-08 09:00,8,99.445,99.445,99.445,99.445,6
TVZ14,2013-03-22 08:30,22,99.495,99.495,99.495,99.495,10
TVZ14,2013-03-25 12:00,25,99.525,99.525,99.525,99.525,50
TVZ14,2013-04-04 11:00,4,99.595,99.595,99.595,99.595,2
TVZ14,2013-04-05 08:00,5,99.58,99.58,99.58,99.58,5
TVZ14,2013-04-11 01:30,11,99.555,99.555,99.555,99.555,1
TVZ14,2013-04-18 07:30,18,99.635,99.635,99.635,99.635,5
TVZ14,2013-04-22 09:00,22,99.64,99.64,99.64,99.64,3
TVZ14,2013-04-23 08:30,23,99.64,99.64,99.64,99.64,25
TVZ14,2013-04-25 11:30,25,99.64,99.64,99.64,99.64,2
TVZ14,2013-05-02 06:30,2,99.66,99.66,99.66,99.66,6
TVZ14,2013-05-03 04:00,3,99.68,99.68,99.68,99.68,3
TVZ14,2013-05-03 06:00,3,99.685,99.685,99.685,99.685,3
TVZ14,2013-05-15 04:00,15,99.645,99.645,99.645,99.645,20
TVZ14,2013-05-17 11:00,17,99.705,99.705,99.705,99.705,20
TVZ14,2013-05-21 03:30,21,99.665,99.665,99.665,99.665,1
TVZ14,2013-05-22 08:00,22,99.67,99.67,99.67,99.67,3
TVZ14,2013-05-22 09:30,22,99.655,99.655,99.65,99.65,3
TVZ14,2013-05-23 02:30,23,99.66,99.66,99.66,99.66,3
TVZ14,2013-05-23 09:00,23,99.635,99.635,99.635,99.635,1
TVZ14,2013-05-31 03:30,31,99.55,99.55,99.55,99.55,40
TVZ14,2013-06-12 11:00,12,99.405,99.405,99.405,99.405,4
TVZ14,2013-06-13 06:30,13,99.43,99.43,99.425,99.425,45
TVZ14,2013-06-13 07:30,13,99.42,99.425,99.42,99.425,30
TVZ14,2013-06-13 08:30,13,99.42,99.43,99.42,99.43,14
TVZ14,2013-06-13 09:00,13,99.43,99.43,99.43,99.43,29
TVZ14,2013-06-13 11:30,13,99.435,99.435,99.43,99.43,10
TVZ14,2013-06-17 04:30,17,99.47,99.47,99.47,99.47,50
TVZ14,2013-06-17 07:00,17,99.49,99.49,99.49,99.49,15
TVZ14,2013-06-17 10:30,17,99.48,99.48,99.48,99.48,10
TVZ14,2013-06-18 09:00,18,99.435,99.435,99.43,99.43,20
TVZ14,2013-06-20 05:30,20,99.325,99.325,99.325,99.325,10
TVZ14,2013-06-20 09:00,20,99.315,99.315,99.315,99.315,20
TVZ14,2013-06-20 10:00,20,99.29,99.29,99.29,99.29,200
TVZ14,2013-06-21 10:30,21,99.23,99.23,99.23,99.23,50
TVZ14,2013-06-24 06:30,24,99.17,99.17,99.17,99.17,20
TVZ14,2013-06-24 07:30,24,99.16,99.16,99.16,99.16,10
TVZ14,2013-06-24 08:30,24,99.14,99.14,99.14,99.14,10
TVZ14,2013-06-24 10:00,24,99.195,99.195,99.195,99.195,1
TVZ14,2013-06-24 10:30,24,99.2,99.2,99.2,99.2,9
TVZ14,2013-06-25 03:00,25,99.28,99.28,99.28,99.28,10
TVZ14,2013-06-25 07:00,25,99.27,99.27,99.27,99.27,1
TVZ14,2013-06-26 01:00,26,99.32,99.32,99.32,99.32,9
TVZ14,2013-06-26 02:00,26,99.33,99.33,99.33,99.33,220
TVZ14,2013-06-26 02:30,26,99.34,99.34,99.34,99.34,40
TVZ14,2013-06-27 05:00,27,99.405,99.405,99.405,99.405,10
TVZ14,2013-06-27 05:30,27,99.4,99.4,99.4,99.4,10
TVZ14,2013-06-28 09:30,28,99.365,99.375,99.365,99.375,20
TVZ14,2013-07-01 10:00,1,99.355,99.355,99.355,99.355,10
TVZ14,2013-07-02 04:30,2,99.4,99.4,99.4,99.4,60
TVZ14,2013-07-02 10:30,2,99.395,99.4,99.395,99.4,40
TVZ14,2013-07-03 01:30,3,99.415,99.415,99.415,99.415,2
TVZ14,2013-07-04 03:30,4,99.39,99.39,99.39,99.39,30
TVZ14,2013-07-04 07:30,4,99.5,99.52,99.5,99.52,11
TVZ14,2013-07-04 10:00,4,99.475,99.475,99.475,99.475,10
TVZ14,2013-07-04 11:30,4,99.485,99.485,99.485,99.485,1
TVZ14,2013-07-05 08:30,5,99.5,99.5,99.5,99.5,1
TVZ14,2013-07-08 09:00,8,99.545,99.545,99.545,99.545,10
TVZ14,2013-07-08 10:30,8,99.535,99.535,99.535,99.535,200
TVZ14,2013-07-11 10:30,11,99.485,99.485,99.485,99.485,10
TVZ14,2013-07-12 11:00,12,99.48,99.48,99.47,99.47,10
TVZ14,2013-07-16 10:00,16,99.5,99.5,99.5,99.5,10
TVZ14,2013-07-17 08:30,17,99.525,99.525,99.525,99.525,10
TVZ14,2013-07-19 09:30,19,99.525,99.525,99.525,99.525,1
TVZ14,2013-07-19 10:30,19,99.52,99.52,99.52,99.52,68
TVZ14,2013-07-22 06:30,22,99.49,99.49,99.49,99.49,10
TVZ14,2013-07-23 09:00,23,99.455,99.455,99.45,99.45,10
TVZ14,2013-07-24 02:30,24,99.42,99.42,99.42,99.42,11
TVZ14,2013-07-24 09:00,24,99.425,99.425,99.425,99.425,1
TVZ14,2013-07-25 11:30,25,99.45,99.45,99.45,99.45,10
TVZ14,2013-07-26 07:30,26,99.455,99.455,99.455,99.455,5
TVZ14,2013-07-31 08:00,31,99.445,99.445,99.445,99.445,1
TVZ14,2013-08-02 03:00,2,99.41,99.41,99.41,99.41,100
TVZ14,2013-08-02 04:00,2,99.415,99.415,99.415,99.415,50
TVZ14,2013-08-02 07:00,2,99.4,99.4,99.4,99.4,10
TVZ14,2013-08-02 07:30,2,99.45,99.45,99.45,99.45,10
TVZ14,2013-08-07 03:00,7,99.455,99.455,99.455,99.455,100
TVZ14,2013-08-07 05:00,7,99.455,99.455,99.455,99.455,34
TVZ14,2013-08-07 05:30,7,99.455,99.455,99.455,99.455,16
TVZ14,2013-08-08 02:00,8,99.445,99.445,99.445,99.445,1
TVZ14,2013-08-08 02:30,8,99.46,99.46,99.46,99.46,1
TVZ14,2013-08-13 09:00,13,99.4,99.4,99.4,99.4,1
TVZ14,2013-08-13 09:30,13,99.385,99.385,99.385,99.385,252
TVZ14,2013-08-14 04:00,14,99.405,99.405,99.405,99.405,13
TVZ14,2013-08-15 01:00,15,99.41,99.41,99.41,99.41,8
TVZ14,2013-08-15 04:00,15,99.4,99.4,99.4,99.4,8
TVZ14,2013-08-16 10:00,16,99.395,99.395,99.395,99.395,1
TVZ14,2013-08-19 05:30,19,99.365,99.365,99.365,99.365,101
TVZ14,2013-08-21 04:00,21,99.4,99.4,99.39,99.39,20
TVZ14,2013-08-27 02:00,27,99.355,99.355,99.355,99.355,200
TVZ14,2013-08-27 05:30,27,99.375,99.375,99.375,99.375,3
TVZ14,2013-08-27 09:00,27,99.395,99.395,99.395,99.395,200
TVZ14,2013-08-28 09:00,28,99.39,99.39,99.39,99.39,20
TVZ14,2013-08-29 10:00,29,99.385,99.385,99.385,99.385,10
TVZ14,2013-09-02 03:00,2,99.36,99.36,99.36,99.36,10
TVZ14,2013-09-02 07:30,2,99.36,99.36,99.36,99.36,5
TVZ14,2013-09-03 02:00,3,99.36,99.36,99.36,99.36,1
TVZ14,2013-09-05 08:30,5,99.275,99.275,99.275,99.275,1
TVZ14,2013-09-06 03:00,6,99.31,99.31,99.31,99.31,250
TVZ14,2013-09-06 04:30,6,99.325,99.325,99.325,99.325,67
TVZ14,2013-09-06 09:00,6,99.355,99.355,99.355,99.355,20
TVZ14,2013-09-06 09:30,6,99.355,99.355,99.355,99.355,10
TVZ14,2013-09-09 05:00,9,99.36,99.36,99.36,99.36,34
TVZ14,2013-09-09 05:30,9,99.355,99.355,99.355,99.355,1
TVZ14,2013-09-11 03:00,11,99.355,99.355,99.355,99.355,50
TVZ14,2013-09-11 10:30,11,99.365,99.365,99.365,99.365,10
TVZ14,2013-09-16 05:00,16,99.44,99.44,99.44,99.44,1
TVZ14,2013-09-17 09:00,17,99.415,99.415,99.415,99.415,1
TVZ14,2013-09-19 02:00,19,99.485,99.485,99.485,99.485,10
TVZ14,2013-09-19 07:30,19,99.485,99.485,99.485,99.485,10
TVZ14,2013-09-19 08:30,19,99.475,99.475,99.475,99.475,10
TVZ14,2013-09-20 02:00,20,99.485,99.485,99.485,99.485,41
TVZ14,2013-09-20 05:00,20,99.455,99.455,99.455,99.455,5
TVZ14,2013-09-20 07:30,20,99.45,99.45,99.45,99.45,20
TVZ14,2013-09-23 05:00,23,99.46,99.46,99.46,99.46,41
TVZ14,2013-09-24 09:00,24,99.515,99.515,99.515,99.515,2
TVZ14,2013-09-25 03:00,25,99.505,99.505,99.505,99.505,1
TVZ14,2013-09-25 04:30,25,99.495,99.495,99.495,99.495,1
TVZ14,2013-09-26 06:30,26,99.5,99.5,99.5,99.5,94
TVZ14,2013-10-01 04:00,1,99.5,99.5,99.5,99.5,2
TVZ14,2013-10-02 06:00,2,99.51,99.51,99.51,99.51,2
TVZ14,2013-10-02 06:30,2,99.505,99.505,99.505,99.505,6
TVZ14,2013-10-03 08:00,3,99.505,99.505,99.505,99.505,125
TVZ14,2013-10-04 02:00,4,99.505,99.505,99.505,99.505,50
TVZ14,2013-10-04 05:00,4,99.495,99.495,99.495,99.495,2
TVZ14,2013-10-04 07:30,4,99.495,99.495,99.49,99.49,192
TVZ14,2013-10-08 03:30,8,99.49,99.49,99.49,99.49,15
TVZ14,2013-10-08 05:30,8,99.49,99.49,99.49,99.49,21
TVZ14,2013-10-10 02:00,10,99.475,99.475,99.475,99.475,17
TVZ14,2013-10-10 04:00,10,99.46,99.46,99.46,99.46,12
TVZ14,2013-10-10 04:30,10,99.465,99.465,99.465,99.465,205
TVZ14,2013-10-10 05:30,10,99.465,99.465,99.465,99.465,2
TVZ14,2013-10-14 01:00,14,99.5,99.5,99.5,99.5,1
TVZ14,2013-10-14 07:30,14,99.495,99.495,99.495,99.495,2
TVZ14,2013-10-15 01:30,15,99.485,99.485,99.485,99.485,25
TVZ14,2013-10-17 03:00,17,99.505,99.505,99.505,99.505,100
TVZ14,2013-10-17 03:30,17,99.5,99.5,99.5,99.5,10
TVZ14,2013-10-18 01:30,18,99.515,99.515,99.515,99.515,1
TVZ14,2013-10-18 02:30,18,99.52,99.52,99.52,99.52,1
TVZ14,2013-10-22 08:00,22,99.54,99.54,99.54,99.54,50
TVZ14,2013-10-22 09:00,22,99.555,99.555,99.555,99.555,25
TVZ14,2013-11-04 01:30,4,99.625,99.625,99.625,99.625,161
TVZ14,2013-11-04 02:00,4,99.625,99.625,99.625,99.625,100
TVZ14,2013-11-04 02:30,4,99.62,99.62,99.62,99.62,28
TVZ14,2013-11-04 03:30,4,99.62,99.62,99.62,99.62,1
TVZ14,2013-11-05 01:30,5,99.595,99.595,99.595,99.595,2
TVZ14,2013-11-06 11:00,6,99.595,99.595,99.595,99.595,271
TVZ14,2013-11-06 11:30,6,99.595,99.595,99.595,99.595,271
TVZ14,2013-11-08 07:30,8,99.64,99.64,99.64,99.64,24
TVZ14,2013-11-11 11:00,11,99.65,99.65,99.65,99.65,5
TVZ14,2013-11-13 10:30,13,99.68,99.68,99.68,99.68,1
TVZ14,2013-11-19 03:00,19,99.65,99.65,99.65,99.65,25
TVZ14,2013-11-20 09:00,20,99.67,99.67,99.67,99.67,31
TVZ14,2013-11-20 10:00,20,99.69,99.69,99.69,99.69,1
TVZ14,2013-11-21 08:30,21,99.68,99.68,99.68,99.68,1
TVZ14,2013-11-22 04:00,22,99.675,99.675,99.675,99.675,2
TVZ14,2013-11-25 06:30,25,99.68,99.68,99.68,99.68,500
TVZ14,2013-11-25 07:00,25,99.68,99.68,99.68,99.68,50
TVZ14,2013-11-25 07:30,25,99.675,99.675,99.675,99.675,292
TVZ14,2013-11-25 08:00,25,99.675,99.675,99.675,99.675,708
TVZ14,2013-11-26 02:00,26,99.675,99.675,99.675,99.675,50
TVZ14,2013-11-26 08:30,26,99.695,99.695,99.695,99.695,19
TVZ14,2013-12-02 10:00,2,99.695,99.695,99.695,99.695,49
TVZ14,2013-12-03 10:00,3,99.705,99.705,99.705,99.705,6
TVZ14,2013-12-04 07:00,4,99.69,99.69,99.69,99.69,32
TVZ14,2013-12-04 09:30,4,99.68,99.68,99.68,99.68,9
TVZ14,2013-12-05 09:30,5,99.645,99.645,99.645,99.645,18
TVZ14,2013-12-06 03:30,6,99.64,99.64,99.64,99.64,4
TVZ14,2013-12-06 09:30,6,99.645,99.645,99.645,99.645,28
TVZ14,2013-12-23 09:00,23,99.625,99.625,99.625,99.625,12
TVZ14,2013-12-27 09:00,27,99.64,99.65,99.64,99.65,52
TVZ14,2013-12-30 03:00,30,99.66,99.66,99.66,99.66,30
TVZ14,2014-01-03 04:30,3,99.645,99.645,99.645,99.645,22
TVZ14,2014-01-03 07:30,3,99.64,99.64,99.64,99.64,20
TVZ14,2014-01-08 05:30,8,99.635,99.635,99.635,99.635,2
TVZ14,2014-01-10 04:00,10,99.645,99.645,99.645,99.645,25
TVZ14,2014-01-20 10:30,20,99.68,99.68,99.68,99.68,1
TVZ14,2014-01-21 01:30,21,99.675,99.675,99.675,99.675,1
TVZ14,2014-01-24 01:30,24,99.69,99.69,99.69,99.69,25
TVZ14,2014-01-24 03:30,24,99.685,99.685,99.685,99.685,10
TVZ14,2014-01-27 04:30,27,99.66,99.66,99.66,99.66,1
TVZ14,2014-01-27 07:30,27,99.66,99.66,99.66,99.66,23
TVZ14,2014-01-27 09:30,27,99.665,99.665,99.665,99.665,6
TVZ14,2014-01-27 10:00,27,99.665,99.665,99.665,99.665,2
TVZ14,2014-01-28 05:30,28,99.665,99.665,99.665,99.665,10
TVZ14,2014-01-29 08:30,29,99.685,99.685,99.685,99.685,15
TVZ14,2014-01-30 05:00,30,99.705,99.705,99.705,99.705,1
TVZ14,2014-01-31 05:30,31,99.74,99.74,99.74,99.74,2
TVZ14,2014-01-31 07:00,31,99.755,99.755,99.755,99.755,2
TVZ14,2014-02-04 03:30,4,99.74,99.74,99.74,99.74,30
TVZ14,2014-02-05 07:00,5,99.75,99.75,99.75,99.75,12
TVZ14,2014-02-05 09:00,5,99.74,99.74,99.74,99.74,10
TVZ14,2014-02-07 07:30,7,99.735,99.735,99.735,99.735,1
TVZ14,2014-02-07 08:00,7,99.735,99.735,99.735,99.735,250
TVZ14,2014-02-11 02:00,11,99.71,99.71,99.71,99.71,438
TVZ14,2014-02-11 08:00,11,99.725,99.725,99.725,99.725,250
TVZ14,2014-02-14 03:00,14,99.735,99.735,99.735,99.735,4
TVZ14,2014-02-17 04:30,17,99.73,99.73,99.73,99.73,5
TVZ14,2014-02-18 02:30,18,99.74,99.74,99.735,99.735,20
TVZ14,2014-02-21 09:00,21,99.735,99.735,99.735,99.735,1
TVZ14,2014-02-24 10:30,24,99.73,99.73,99.73,99.73,1
TVZ14,2014-02-25 06:00,25,99.715,99.715,99.715,99.715,1
TVZ14,2014-03-03 05:30,3,99.715,99.715,99.715,99.715,4
TVZ14,2014-03-03 11:00,3,99.72,99.72,99.72,99.72,1
TVZ14,2014-03-06 02:00,6,99.725,99.725,99.725,99.725,25
TVZ14,2014-03-06 09:00,6,99.695,99.695,99.695,99.695,10
TVZ14,2014-03-06 09:30,6,99.695,99.695,99.695,99.695,95
TVZ14,2014-03-20 09:30,20,99.655,99.655,99.655,99.655,10
TVZ14,2014-03-21 05:30,21,99.66,99.66,99.66,99.66,200
TVZ14,2014-03-24 06:00,24,99.64,99.64,99.64,99.64,30
TVZ14,2014-03-24 07:30,24,99.65,99.65,99.65,99.65,1
TVZ14,2014-03-25 10:00,25,99.685,99.685,99.685,99.685,1
TVZ14,2014-03-26 06:30,26,99.7,99.7,99.7,99.7,250
TVZ14,2014-03-26 09:30,26,99.705,99.705,99.705,99.705,200
TVZ14,2014-03-27 08:00,27,99.72,99.72,99.72,99.72,1
TVZ14,2014-03-27 12:00,27,99.725,99.725,99.725,99.725,4
TVZ14,2014-03-28 05:00,28,99.73,99.73,99.73,99.73,500
TVZ14,2014-04-01 10:30,1,99.69,99.69,99.69,99.69,3
TVZ14,2014-04-02 03:30,2,99.695,99.695,99.695,99.695,2
TVZ14,2014-04-02 09:30,2,99.695,99.695,99.69,99.695,41
TVZ14,2014-04-14 10:30,14,99.73,99.73,99.73,99.73,5
TVZ14,2014-04-17 09:30,17,99.72,99.72,99.72,99.72,1
TVZ14,2014-04-24 03:30,24,99.705,99.705,99.705,99.705,250
TVZ14,2014-04-29 10:30,29,99.73,99.73,99.73,99.73,3
TVZ14,2014-05-02 09:30,2,99.74,99.74,99.74,99.74,5
TVZ14,2014-05-12 10:30,12,99.745,99.745,99.745,99.745,10
TVZ14,2014-05-13 10:00,13,99.77,99.77,99.77,99.77,250
TVZ14,2014-05-14 10:00,14,99.785,99.785,99.785,99.785,2
TVZ14,2014-05-15 08:30,15,99.8,99.8,99.8,99.8,3
TVZ14,2014-05-19 10:30,19,99.79,99.79,99.79,99.79,2
TVZ14,2014-05-21 10:30,21,99.79,99.79,99.79,99.79,5
TVZ14,2014-05-28 03:00,28,99.81,99.81,99.81,99.81,7
TVZ14,2014-05-28 05:30,28,99.815,99.815,99.815,99.815,3
TVZ14,2014-06-03 08:00,3,99.815,99.815,99.815,99.815,2
TVZ14,2014-06-06 07:00,6,99.81,99.81,99.81,99.81,500
TVZ14,2014-06-06 10:30,6,99.8,99.8,99.8,99.8,250
TVZ14,2014-06-09 05:30,9,99.8,99.8,99.8,99.8,5
TVZ14,2014-06-09 08:00,9,99.8,99.8,99.8,99.8,100
TVZ14,2014-06-09 09:00,9,99.8,99.8,99.8,99.8,50
TVZ14,2014-06-09 09:30,9,99.8,99.8,99.8,99.8,20
TVZ14,2014-06-09 10:00,9,99.8,99.8,99.8,99.8,28
TVZ14,2014-06-10 08:30,10,99.8,99.8,99.8,99.8,1
TVZ14,2014-06-11 08:00,11,99.81,99.81,99.81,99.81,25
TVZ14,2014-06-12 07:00,12,99.835,99.835,99.835,99.835,15
TVZ14,2014-06-12 07:30,12,99.835,99.835,99.835,99.835,135
TVZ14,2014-06-13 05:00,13,99.83,99.83,99.83,99.83,1
TVZ14,2014-06-13 07:30,13,99.835,99.835,99.835,99.835,40
TVZ14,2014-06-13 08:30,13,99.835,99.835,99.835,99.835,11
TVZ14,2014-06-13 09:00,13,99.835,99.835,99.835,99.835,49
TVZ14,2014-06-13 10:30,13,99.835,99.835,99.835,99.835,14
TVZ14,2014-06-16 04:00,16,99.835,99.835,99.835,99.835,15
TVZ14,2014-06-18 10:30,18,99.825,99.825,99.825,99.825,1
TVZ14,2014-06-19 08:30,19,99.835,99.835,99.835,99.835,100
TVZ14,2014-06-25 07:30,25,99.835,99.835,99.835,99.835,150
TVZ14,2014-06-26 10:30,26,99.83,99.83,99.83,99.83,7
TVZ14,2014-07-01 07:00,1,99.835,99.835,99.835,99.835,15
TVZ14,2014-07-01 09:00,1,99.835,99.835,99.835,99.835,15
TVZ14,2014-07-01 09:30,1,99.835,99.835,99.835,99.835,10
TVZ14,2014-07-03 05:00,3,99.83,99.83,99.83,99.83,3
TVZ14,2014-07-04 04:00,4,99.84,99.84,99.84,99.84,50
TVZ14,2014-07-10 11:00,10,99.825,99.825,99.825,99.825,7
TVZ14,2014-07-16 07:30,16,99.81,99.81,99.81,99.81,1
TVZ14,2014-07-22 09:30,22,99.8,99.8,99.8,99.8,15
TVZ14,2014-07-25 03:00,25,99.8,99.8,99.8,99.8,1
TVZ14,2014-07-31 11:00,31,99.805,99.805,99.805,99.805,1
TVZ14,2014-08-07 08:30,7,99.81,99.81,99.81,99.81,25
TVZ14,2014-08-08 10:00,8,99.8,99.8,99.8,99.8,15
TVZ14,2014-08-08 11:00,8,99.8,99.8,99.8,99.8,1
TVZ14,2014-08-08 11:30,8,99.8,99.8,99.8,99.8,1
TVZ14,2014-08-12 05:00,12,99.81,99.81,99.81,99.81,1
TVZ14,2014-08-13 04:00,13,99.81,99.81,99.81,99.81,20
TVZ14,2014-08-18 03:30,18,99.82,99.82,99.82,99.82,2
TVZ14,2014-08-18 09:00,18,99.82,99.82,99.82,99.82,70
TVZ14,2014-08-25 10:30,25,99.87,99.87,99.87,99.87,50
TVZ14,2014-08-26 10:30,26,99.87,99.87,99.86,99.86,37
TVZ14,2014-08-27 02:00,27,99.865,99.865,99.865,99.865,50
TVZ14,2014-08-28 02:00,28,99.855,99.855,99.855,99.855,150
TVZ14,2014-08-28 03:30,28,99.855,99.855,99.855,99.855,2
TVZ14,2014-08-28 08:30,28,99.855,99.855,99.855,99.855,1
TVZ14,2014-08-29 03:30,29,99.865,99.865,99.865,99.865,10
TVZ14,2014-09-01 04:30,1,99.875,99.875,99.875,99.875,1
TVZ14,2014-09-01 05:00,1,99.875,99.875,99.875,99.875,8
TVZ14,2014-09-01 06:00,1,99.875,99.875,99.875,99.875,8
TVZ14,2014-09-03 08:00,3,99.87,99.87,99.87,99.87,33
TVZ14,2014-09-03 08:30,3,99.87,99.87,99.87,99.87,17
TVZ14,2014-09-04 02:00,4,99.88,99.88,99.88,99.88,50
TVZ14,2014-09-04 03:30,4,99.875,99.875,99.875,99.875,15
TVZ14,2014-09-04 09:00,4,99.91,99.91,99.91,99.91,60
TVZ14,2014-09-04 10:30,4,99.915,99.915,99.915,99.915,8
TVZ14,2014-09-05 02:30,5,99.92,99.92,99.92,99.92,2
TVZ14,2014-09-05 03:30,5,99.92,99.92,99.92,99.92,180
TVZ14,2014-09-05 07:00,5,99.92,99.92,99.92,99.92,23
TVZ14,2014-09-05 07:30,5,99.925,99.925,99.925,99.925,1200
TVZ14,2014-09-08 04:00,8,99.92,99.92,99.92,99.92,25
TVZ14,2014-09-08 10:30,8,99.92,99.92,99.92,99.92,5
TVZ14,2014-09-09 03:00,9,99.925,99.925,99.92,99.92,53
TVZ14,2014-09-10 07:00,10,99.92,99.92,99.92,99.92,750
TVZ14,2014-09-12 07:00,12,99.915,99.915,99.915,99.915,8
TVZ14,2014-09-15 07:30,15,99.925,99.925,99.925,99.925,1
TVZ14,2014-09-15 08:00,15,99.92,99.92,99.92,99.92,200
TVZ14,2014-09-15 11:00,15,99.92,99.92,99.92,99.92,5
TVZ14,2014-09-16 03:30,16,99.92,99.92,99.92,99.92,3
TVZ14,2014-09-16 09:30,16,99.915,99.915,99.915,99.915,4
TVZ14,2014-09-19 06:30,19,99.925,99.925,99.925,99.925,167
TVZ14,2014-09-23 04:00,23,99.92,99.92,99.92,99.92,3
TVZ14,2014-09-24 03:30,24,99.91,99.91,99.91,99.91,10
TVZ14,2014-09-24 09:00,24,99.915,99.915,99.915,99.915,3
TVZ14,2014-09-30 08:30,30,99.925,99.925,99.925,99.925,25
TVZ14,2014-10-02 09:00,2,99.925,99.925,99.925,99.925,1
TVZ14,2014-10-06 10:30,6,99.915,99.915,99.915,99.915,25
TVZ14,2014-10-07 02:00,7,99.915,99.915,99.915,99.915,25
TVZ14,2014-10-07 08:00,7,99.915,99.915,99.915,99.915,30
TVZ14,2014-10-09 03:00,9,99.915,99.915,99.915,99.915,15
TVZ14,2014-10-10 08:30,10,99.91,99.91,99.91,99.91,40
TVZ14,2014-10-13 10:30,13,99.895,99.895,99.895,99.895,15
TVZ14,2014-10-14 06:00,14,99.905,99.905,99.905,99.905,1007
TVZ14,2014-10-16 04:00,16,99.885,99.885,99.885,99.885,25
TVZ14,2014-10-16 04:30,16,99.88,99.88,99.88,99.88,1
TVZ14,2014-10-20 08:00,20,99.905,99.905,99.905,99.905,1
TVZ14,2014-10-21 10:00,21,99.89,99.895,99.89,99.895,30
TVZ14,2014-10-22 05:00,22,99.885,99.885,99.885,99.885,2
TVZ14,2014-10-22 05:30,22,99.885,99.89,99.88,99.88,148
TVZ14,2014-10-30 11:30,30,99.89,99.89,99.89,99.89,500
TVZ14,2014-12-01 09:30,1,99.91,99.91,99.91,99.91,50
TVZ14,2014-12-05 03:30,5,99.915,99.915,99.915,99.915,420
TVZ14,2014-12-05 08:00,5,99.915,99.915,99.915,99.915,20
TVZ14,2014-12-09 06:00,9,99.915,99.915,99.915,99.915,31
TVZ14,2014-12-09 09:30,9,99.915,99.915,99.915,99.915,1
TVZ14,2014-12-10 03:30,10,99.915,99.915,99.915,99.915,5