TVZ15,2013-01-15 07:30,15,99.085,99.085,99.085,99.085,60
TVZ15,2013-01-15 10:00,15,99.085,99.085,99.085,99.085,5
TVZ15,2013-01-18 07:30,18,98.975,98.975,98.975,98.975,347
TVZ15,2013-01-18 08:00,18,98.985,98.985,98.985,98.985,197
TVZ15,2013-04-04 06:00,4,99.28,99.28,99.28,99.28,10
TVZ15,2013-04-04 10:30,4,99.335,99.335,99.335,99.335,10
TVZ15,2013-04-05 06:30,5,99.325,99.325,99.325,99.325,10
TVZ15,2013-05-15 09:30,15,99.38,99.38,99.38,99.38,20
TVZ15,2013-05-20 04:30,20,99.435,99.435,99.435,99.435,2
TVZ15,2013-05-21 10:30,21,99.375,99.375,99.375,99.375,2
TVZ15,2013-05-22 08:00,22,99.405,99.405,99.405,99.405,3
TVZ15,2013-05-23 02:30,23,99.39,99.39,99.39,99.39,2
TVZ15,2013-05-23 06:30,23,99.395,99.395,99.395,99.395,3
TVZ15,2013-05-23 07:30,23,99.37,99.37,99.37,99.37,3
TVZ15,2013-05-23 08:00,23,99.365,99.365,99.365,99.365,2
TVZ15,2013-05-24 05:30,24,99.28,99.28,99.28,99.28,1
TVZ15,2013-05-24 07:00,24,99.285,99.285,99.285,99.285,1
TVZ15,2013-05-24 08:30,24,99.3,99.3,99.3,99.3,1
TVZ15,2013-05-30 07:00,30,99.15,99.15,99.15,99.15,2
TVZ15,2013-06-04 02:00,4,99.145,99.145,99.145,99.145,400
TVZ15,2013-06-07 07:00,7,99.11,99.11,99.11,99.11,400
TVZ15,2013-06-10 01:30,10,99.1,99.1,99.1,99.1,6
TVZ15,2013-06-11 06:30,11,98.885,98.885,98.885,98.885,10
TVZ15,2013-06-11 08:30,11,98.925,98.925,98.925,98.925,10
TVZ15,2013-06-11 09:00,11,98.95,98.95,98.95,98.95,10
TVZ15,2013-06-12 10:30,12,99.05,99.05,99.05,99.05,3
TVZ15,2013-06-12 11:00,12,99.045,99.045,99.045,99.045,6
TVZ15,2013-06-13 03:00,13,99.08,99.08,99.08,99.08,3
TVZ15,2013-06-19 10:00,19,99.105,99.105,99.105,99.105,10
TVZ15,2013-06-20 05:00,20,98.87,98.87,98.87,98.87,10
TVZ15,2013-06-24 08:00,24,98.735,98.735,98.735,98.735,30
TVZ15,2013-07-05 05:30,5,99.16,99.16,99.155,99.155,20
TVZ15,2013-07-17 08:30,17,99.225,99.225,99.225,99.225,6
TVZ15,2013-07-19 09:30,19,99.225,99.225,99.22,99.22,18
TVZ15,2013-07-19 10:00,19,99.225,99.225,99.225,99.225,1
TVZ15,2013-07-19 10:30,19,99.23,99.23,99.23,99.23,2
TVZ15,2013-07-23 09:30,23,99.15,99.15,99.15,99.15,10
TVZ15,2013-07-31 08:30,31,99.055,99.055,99.055,99.055,1
TVZ15,2013-08-02 04:00,2,99,99,99,99,50
TVZ15,2013-08-02 07:00,2,99,99,99,99,50
TVZ15,2013-08-05 08:30,5,99.075,99.075,99.075,99.075,1
TVZ15,2013-08-06 05:00,6,99.045,99.045,99.045,99.045,100
TVZ15,2013-08-08 04:00,8,99.07,99.07,99.07,99.07,10
TVZ15,2013-08-08 07:30,8,99.065,99.075,99.065,99.075,100
TVZ15,2013-08-09 03:00,9,99.085,99.085,99.085,99.085,100
TVZ15,2013-08-13 08:30,13,99.01,99.01,99.01,99.01,1
TVZ15,2013-08-20 10:00,20,98.985,98.99,98.985,98.99,30
TVZ15,2013-08-21 04:00,21,98.985,98.985,98.985,98.985,10
TVZ15,2013-08-22 03:30,22,98.89,98.89,98.89,98.89,1
TVZ15,2013-08-23 10:30,23,98.835,98.835,98.835,98.835,100
TVZ15,2013-08-27 10:00,27,98.915,98.915,98.915,98.915,25
TVZ15,2013-08-28 04:30,28,98.92,98.92,98.92,98.92,10
TVZ15,2013-09-05 02:30,5,98.785,98.785,98.785,98.785,1
TVZ15,2013-09-06 02:00,6,98.7,98.7,98.7,98.7,1
TVZ15,2013-09-06 04:00,6,98.73,98.73,98.73,98.73,35
TVZ15,2013-09-06 04:30,6,98.74,98.74,98.74,98.74,30
TVZ15,2013-09-09 05:00,9,98.785,98.785,98.785,98.785,17
TVZ15,2013-09-09 06:00,9,98.785,98.785,98.785,98.785,1
TVZ15,2013-09-09 09:00,9,98.8,98.8,98.8,98.8,1
TVZ15,2013-09-10 09:30,10,98.74,98.74,98.74,98.74,1
TVZ15,2013-09-18 02:30,18,98.91,98.91,98.91,98.91,30
TVZ15,2013-09-18 04:30,18,98.89,98.89,98.89,98.89,30
TVZ15,2013-09-19 02:00,19,99.04,99.04,99.04,99.04,30
TVZ15,2013-09-19 04:00,19,99.015,99.015,99.015,99.015,1
TVZ15,2013-09-23 08:30,23,99.005,99.005,99.005,99.005,33
TVZ15,2013-09-24 02:30,24,99.065,99.065,99.065,99.065,100
TVZ15,2013-09-30 09:00,30,99.11,99.11,99.11,99.11,25
TVZ15,2013-09-30 09:30,30,99.11,99.11,99.11,99.11,27
TVZ15,2013-09-30 11:00,30,99.11,99.11,99.11,99.11,3
TVZ15,2013-10-02 06:00,2,99.085,99.085,99.085,99.085,100
TVZ15,2013-10-02 10:00,2,99.095,99.095,99.095,99.095,1
TVZ15,2013-10-02 10:30,2,99.095,99.095,99.095,99.095,29
TVZ15,2013-10-10 04:00,10,99.03,99.03,99.03,99.03,12
TVZ15,2013-10-10 04:30,10,99.04,99.04,99.04,99.04,12
TVZ15,2013-10-17 06:30,17,99.085,99.085,99.085,99.085,50
TVZ15,2013-10-22 09:00,22,99.21,99.21,99.21,99.21,50
TVZ15,2013-10-28 04:30,28,99.15,99.15,99.15,99.15,10
TVZ15,2013-10-30 10:30,30,99.24,99.24,99.24,99.24,100
TVZ15,2013-11-01 07:30,1,99.325,99.325,99.325,99.325,1
TVZ15,2013-11-05 08:30,5,99.25,99.25,99.25,99.25,25
TVZ15,2013-11-07 08:30,7,99.39,99.39,99.39,99.39,10
TVZ15,2013-11-08 03:30,8,99.35,99.35,99.35,99.35,10
TVZ15,2013-11-08 07:30,8,99.3,99.3,99.3,99.3,5
TVZ15,2013-11-08 10:30,8,99.305,99.305,99.305,99.305,5
TVZ15,2013-11-12 01:00,12,99.3,99.3,99.3,99.3,10
TVZ15,2013-11-13 06:30,13,99.35,99.35,99.35,99.35,10
TVZ15,2013-11-13 07:00,13,99.36,99.36,99.36,99.36,20
TVZ15,2013-11-13 08:30,13,99.38,99.38,99.38,99.38,3
TVZ15,2013-11-14 02:30,14,99.39,99.39,99.39,99.39,200
TVZ15,2013-11-20 09:30,20,99.4,99.4,99.4,99.4,5
TVZ15,2013-11-22 05:00,22,99.365,99.365,99.365,99.365,4
TVZ15,2013-11-22 05:30,22,99.37,99.37,99.37,99.37,25
TVZ15,2013-11-22 08:30,22,99.37,99.37,99.37,99.37,2
TVZ15,2013-11-25 06:30,25,99.375,99.375,99.37,99.37,271
TVZ15,2013-11-26 02:00,26,99.365,99.365,99.365,99.365,115
TVZ15,2013-11-26 02:30,26,99.365,99.365,99.365,99.365,40
TVZ15,2013-11-26 04:30,26,99.375,99.375,99.375,99.375,15
TVZ15,2013-11-26 06:00,26,99.385,99.385,99.385,99.385,6
TVZ15,2013-11-26 06:30,26,99.385,99.385,99.385,99.385,43
TVZ15,2013-11-26 07:30,26,99.385,99.385,99.375,99.375,113
TVZ15,2013-11-27 08:30,27,99.39,99.39,99.39,99.39,1
TVZ15,2013-11-28 02:00,28,99.365,99.365,99.365,99.365,10
TVZ15,2013-11-28 10:00,28,99.39,99.39,99.39,99.39,500
TVZ15,2013-11-28 10:30,28,99.39,99.39,99.39,99.39,500
TVZ15,2013-12-02 03:00,2,99.39,99.39,99.39,99.39,35
TVZ15,2013-12-02 03:30,2,99.39,99.395,99.39,99.395,135
TVZ15,2013-12-02 04:00,2,99.395,99.395,99.39,99.39,72
TVZ15,2013-12-02 04:30,2,99.39,99.39,99.39,99.39,71
TVZ15,2013-12-02 05:00,2,99.39,99.395,99.39,99.395,16
TVZ15,2013-12-02 05:30,2,99.395,99.4,99.395,99.4,20
TVZ15,2013-12-02 06:00,2,99.4,99.4,99.4,99.4,25
TVZ15,2013-12-02 06:30,2,99.4,99.41,99.4,99.41,21
TVZ15,2013-12-02 07:00,2,99.41,99.41,99.405,99.405,51
TVZ15,2013-12-02 07:30,2,99.4,99.4,99.4,99.4,26
TVZ15,2013-12-02 08:00,2,99.4,99.41,99.4,99.41,28
TVZ15,2013-12-02 08:30,2,99.405,99.405,99.4,99.4,60
TVZ15,2013-12-02 09:00,2,99.39,99.395,99.39,99.395,12
TVZ15,2013-12-02 09:30,2,99.4,99.4,99.4,99.4,3
TVZ15,2013-12-02 10:00,2,99.4,99.405,99.4,99.405,27
TVZ15,2013-12-03 01:00,3,99.4,99.4,99.4,99.4,6
TVZ15,2013-12-03 01:30,3,99.41,99.41,99.41,99.41,21
TVZ15,2013-12-03 02:00,3,99.41,99.41,99.405,99.405,77
TVZ15,2013-12-03 02:30,3,99.4,99.4,99.4,99.4,81
TVZ15,2013-12-03 03:00,3,99.4,99.405,99.4,99.405,7
TVZ15,2013-12-03 03:30,3,99.405,99.405,99.405,99.405,11
TVZ15,2013-12-03 04:00,3,99.4,99.4,99.4,99.4,3
TVZ15,2013-12-03 04:30,3,99.405,99.405,99.405,99.405,2
TVZ15,2013-12-03 05:00,3,99.405,99.405,99.405,99.405,8
TVZ15,2013-12-03 05:30,3,99.41,99.41,99.41,99.41,39
TVZ15,2013-12-03 06:00,3,99.41,99.41,99.41,99.41,14
TVZ15,2013-12-03 06:30,3,99.415,99.415,99.415,99.415,24
TVZ15,2013-12-03 07:00,3,99.41,99.41,99.41,99.41,2
TVZ15,2013-12-03 08:00,3,99.415,99.415,99.415,99.415,43
TVZ15,2013-12-03 08:30,3,99.415,99.415,99.415,99.415,4
TVZ15,2013-12-03 09:00,3,99.41,99.415,99.41,99.415,41
TVZ15,2013-12-03 10:00,3,99.415,99.415,99.415,99.415,10
TVZ15,2013-12-03 10:30,3,99.42,99.42,99.42,99.42,4
TVZ15,2013-12-04 01:00,4,99.415,99.415,99.415,99.415,2
TVZ15,2013-12-04 01:30,4,99.415,99.415,99.415,99.415,2
TVZ15,2013-12-04 02:00,4,99.415,99.415,99.41,99.41,32
TVZ15,2013-12-04 07:30,4,99.4,99.4,99.39,99.39,2
TVZ15,2013-12-05 03:00,5,99.39,99.39,99.39,99.39,11
TVZ15,2013-12-05 09:30,5,99.33,99.33,99.33,99.33,439
TVZ15,2013-12-05 10:00,5,99.33,99.33,99.33,99.33,3392
TVZ15,2013-12-05 10:30,5,99.33,99.33,99.33,99.33,348
TVZ15,2013-12-05 11:00,5,99.33,99.33,99.33,99.33,344
TVZ15,2013-12-06 01:00,6,99.33,99.33,99.33,99.33,120
TVZ15,2013-12-06 03:30,6,99.33,99.33,99.33,99.33,404
TVZ15,2013-12-06 04:00,6,99.33,99.33,99.33,99.33,1668
TVZ15,2013-12-06 11:30,6,99.34,99.34,99.34,99.34,15
TVZ15,2013-12-10 06:30,10,99.33,99.33,99.33,99.33,5
TVZ15,2013-12-11 06:30,11,99.335,99.335,99.335,99.335,6
TVZ15,2013-12-11 09:00,11,99.33,99.33,99.33,99.33,2
TVZ15,2013-12-12 01:30,12,99.295,99.3,99.285,99.3,2075
TVZ15,2013-12-12 02:00,12,99.3,99.305,99.3,99.305,1983
TVZ15,2013-12-16 01:00,16,99.345,99.345,99.345,99.345,10
TVZ15,2013-12-16 08:00,16,99.33,99.33,99.33,99.33,75
TVZ15,2013-12-23 04:00,23,99.275,99.275,99.275,99.275,28
TVZ15,2013-12-23 09:30,23,99.275,99.275,99.275,99.275,206
TVZ15,2013-12-23 11:30,23,99.275,99.275,99.275,99.275,794
TVZ15,2013-12-27 05:30,27,99.235,99.235,99.23,99.235,4
TVZ15,2013-12-27 06:30,27,99.24,99.24,99.24,99.24,1521
TVZ15,2013-12-27 07:00,27,99.24,99.24,99.24,99.24,479
TVZ15,2013-12-27 09:00,27,99.235,99.235,99.235,99.235,61
TVZ15,2013-12-27 09:30,27,99.235,99.235,99.235,99.235,400
TVZ15,2013-12-27 11:00,27,99.235,99.235,99.235,99.235,539
TVZ15,2014-01-02 09:00,2,99.255,99.255,99.255,99.255,1000
TVZ15,2014-01-03 09:00,3,99.255,99.255,99.255,99.255,10
TVZ15,2014-01-03 11:30,3,99.275,99.275,99.275,99.275,199
TVZ15,2014-01-09 04:00,9,99.25,99.25,99.25,99.25,10
TVZ15,2014-01-09 06:30,9,99.255,99.255,99.255,99.255,1001
TVZ15,2014-01-09 07:30,9,99.295,99.295,99.295,99.295,1001
TVZ15,2014-01-10 08:30,10,99.315,99.315,99.315,99.315,1000
TVZ15,2014-01-16 02:30,16,99.32,99.32,99.32,99.32,2
TVZ15,2014-01-17 04:30,17,99.375,99.38,99.375,99.38,100
TVZ15,2014-01-23 11:00,23,99.405,99.405,99.405,99.405,1000
TVZ15,2014-01-23 11:30,23,99.405,99.405,99.405,99.405,2000
TVZ15,2014-01-24 02:30,24,99.42,99.42,99.42,99.42,1000
TVZ15,2014-01-24 04:30,24,99.43,99.43,99.43,99.43,317
TVZ15,2014-01-24 05:00,24,99.43,99.45,99.43,99.45,1765
TVZ15,2014-01-24 05:30,24,99.45,99.45,99.44,99.44,60
TVZ15,2014-01-24 07:30,24,99.42,99.42,99.42,99.42,1
TVZ15,2014-01-29 07:00,29,99.45,99.45,99.45,99.45,1000
TVZ15,2014-01-29 07:30,29,99.455,99.455,99.455,99.455,1000
TVZ15,2014-01-29 08:00,29,99.46,99.46,99.445,99.445,1040
TVZ15,2014-01-30 07:30,30,99.46,99.46,99.46,99.46,15
TVZ15,2014-01-30 08:00,30,99.46,99.46,99.46,99.46,985
TVZ15,2014-01-31 05:00,31,99.51,99.51,99.51,99.51,2384
TVZ15,2014-02-06 03:30,6,99.495,99.495,99.495,99.495,250
TVZ15,2014-02-06 10:00,6,99.46,99.46,99.46,99.46,1888
TVZ15,2014-02-07 02:00,7,99.48,99.48,99.48,99.48,250
TVZ15,2014-02-07 06:00,7,99.5,99.5,99.5,99.5,2130
TVZ15,2014-02-07 07:00,7,99.5,99.5,99.5,99.5,1
TVZ15,2014-02-07 08:30,7,99.495,99.5,99.495,99.5,79
TVZ15,2014-02-12 04:00,12,99.505,99.505,99.505,99.505,250
TVZ15,2014-02-13 07:00,13,99.525,99.525,99.525,99.525,1
TVZ15,2014-02-28 09:00,28,99.5,99.5,99.5,99.5,4
TVZ15,2014-03-03 04:00,3,99.52,99.52,99.52,99.52,4
TVZ15,2014-03-06 05:30,6,99.52,99.52,99.52,99.52,8
TVZ15,2014-03-10 03:00,10,99.47,99.47,99.47,99.47,9
TVZ15,2014-03-17 10:00,17,99.535,99.535,99.535,99.535,10
TVZ15,2014-03-20 03:00,20,99.48,99.48,99.48,99.48,23
TVZ15,2014-03-20 05:00,20,99.47,99.47,99.47,99.47,50
TVZ15,2014-03-20 05:30,20,99.465,99.465,99.465,99.465,40
TVZ15,2014-03-20 06:00,20,99.465,99.465,99.465,99.465,1
TVZ15,2014-03-20 10:00,20,99.46,99.46,99.46,99.46,67
TVZ15,2014-03-20 10:30,20,99.46,99.46,99.46,99.46,1
TVZ15,2014-03-20 12:00,20,99.46,99.46,99.46,99.46,3
TVZ15,2014-03-25 04:00,25,99.495,99.495,99.495,99.495,16
TVZ15,2014-03-25 04:30,25,99.5,99.5,99.5,99.5,1
TVZ15,2014-03-25 06:00,25,99.5,99.5,99.5,99.5,25
TVZ15,2014-03-25 06:30,25,99.505,99.505,99.505,99.505,25
TVZ15,2014-03-26 03:00,26,99.525,99.525,99.525,99.525,2
TVZ15,2014-03-26 03:30,26,99.525,99.525,99.525,99.525,4
TVZ15,2014-03-26 10:00,26,99.535,99.535,99.535,99.535,50
TVZ15,2014-03-27 08:30,27,99.55,99.55,99.55,99.55,1
TVZ15,2014-03-27 09:00,27,99.55,99.55,99.55,99.55,60
TVZ15,2014-03-27 10:00,27,99.555,99.555,99.555,99.555,80
TVZ15,2014-03-27 10:30,27,99.565,99.565,99.565,99.565,80
TVZ15,2014-03-27 11:00,27,99.56,99.56,99.56,99.56,80
TVZ15,2014-03-27 12:00,27,99.555,99.555,99.555,99.555,23
TVZ15,2014-04-01 04:30,1,99.515,99.515,99.515,99.515,1
TVZ15,2014-04-02 04:00,2,99.5,99.5,99.5,99.5,1
TVZ15,2014-04-14 06:30,14,99.585,99.585,99.585,99.585,30
TVZ15,2014-04-14 10:00,14,99.58,99.58,99.58,99.58,3
TVZ15,2014-04-15 09:30,15,99.61,99.61,99.61,99.61,25
TVZ15,2014-04-17 03:00,17,99.6,99.6,99.6,99.6,20
TVZ15,2014-04-29 03:30,29,99.55,99.55,99.55,99.55,251
TVZ15,2014-04-29 05:30,29,99.545,99.545,99.545,99.545,2
TVZ15,2014-04-29 06:00,29,99.55,99.55,99.55,99.55,32
TVZ15,2014-04-29 07:30,29,99.57,99.57,99.57,99.57,16
TVZ15,2014-04-29 08:00,29,99.57,99.57,99.57,99.57,144
TVZ15,2014-05-06 02:30,6,99.62,99.62,99.62,99.62,71
TVZ15,2014-05-06 09:00,6,99.6,99.6,99.6,99.6,50
TVZ15,2014-05-08 03:00,8,99.585,99.585,99.585,99.585,30
TVZ15,2014-05-08 03:30,8,99.575,99.575,99.575,99.575,25
TVZ15,2014-05-12 08:30,12,99.635,99.635,99.635,99.635,4
TVZ15,2014-05-14 02:30,14,99.68,99.68,99.68,99.68,50
TVZ15,2014-05-14 09:00,14,99.7,99.7,99.7,99.7,50
TVZ15,2014-05-27 08:30,27,99.735,99.735,99.735,99.735,20
TVZ15,2014-05-28 10:00,28,99.74,99.74,99.74,99.74,17
TVZ15,2014-05-28 10:30,28,99.74,99.74,99.74,99.74,11
TVZ15,2014-05-29 06:00,29,99.74,99.74,99.74,99.74,3
TVZ15,2014-06-03 08:00,3,99.73,99.73,99.73,99.73,10
TVZ15,2014-06-06 04:30,6,99.765,99.765,99.765,99.765,33
TVZ15,2014-06-06 08:00,6,99.755,99.755,99.755,99.755,10
TVZ15,2014-06-18 08:30,18,99.765,99.765,99.765,99.765,100
TVZ15,2014-06-20 04:00,20,99.76,99.76,99.76,99.76,30
TVZ15,2014-06-25 08:30,25,99.77,99.77,99.77,99.77,1
TVZ15,2014-06-26 02:00,26,99.77,99.77,99.77,99.77,76
TVZ15,2014-06-26 02:30,26,99.77,99.77,99.77,99.77,3
TVZ15,2014-06-27 02:30,27,99.77,99.77,99.77,99.77,6
TVZ15,2014-06-27 03:00,27,99.77,99.77,99.77,99.77,4
TVZ15,2014-07-02 07:30,2,99.785,99.785,99.785,99.785,1
TVZ15,2014-07-02 08:00,2,99.785,99.785,99.785,99.785,1
TVZ15,2014-07-09 05:00,9,99.79,99.79,99.79,99.79,15
TVZ15,2014-07-22 02:30,22,99.775,99.775,99.775,99.775,30
TVZ15,2014-07-23 09:00,23,99.775,99.775,99.775,99.775,12
TVZ15,2014-07-25 03:30,25,99.76,99.76,99.76,99.76,30
TVZ15,2014-07-28 02:00,28,99.77,99.77,99.77,99.77,2
TVZ15,2014-07-30 07:30,30,99.765,99.765,99.765,99.765,1
TVZ15,2014-07-31 07:30,31,99.76,99.76,99.76,99.76,10
TVZ15,2014-08-07 08:30,7,99.785,99.785,99.785,99.785,25
TVZ15,2014-08-14 02:00,14,99.795,99.795,99.795,99.795,1
TVZ15,2014-08-14 04:30,14,99.795,99.795,99.795,99.795,65
TVZ15,2014-08-18 03:30,18,99.8,99.8,99.8,99.8,2
TVZ15,2014-08-19 03:30,19,99.805,99.805,99.805,99.805,25
TVZ15,2014-08-21 03:30,21,99.81,99.81,99.81,99.81,1
TVZ15,2014-08-21 04:30,21,99.805,99.805,99.805,99.805,1
TVZ15,2014-08-21 05:00,21,99.805,99.805,99.805,99.805,2
TVZ15,2014-08-26 03:00,26,99.86,99.86,99.86,99.86,37
TVZ15,2014-08-28 03:30,28,99.84,99.84,99.84,99.84,2
TVZ15,2014-09-04 03:00,4,99.85,99.85,99.85,99.85,50
TVZ15,2014-09-05 03:00,5,99.92,99.92,99.92,99.92,1
TVZ15,2014-09-10 06:30,10,99.895,99.895,99.895,99.895,4056
TVZ15,2014-09-10 07:00,10,99.895,99.895,99.895,99.895,1
TVZ15,2014-09-10 08:30,10,99.895,99.895,99.895,99.895,801
TVZ15,2014-09-12 07:00,12,99.895,99.895,99.895,99.895,2532
TVZ15,2014-09-12 07:30,12,99.895,99.895,99.895,99.895,4667
TVZ15,2014-09-12 08:00,12,99.895,99.895,99.895,99.895,1795
TVZ15,2014-09-12 08:30,12,99.895,99.895,99.895,99.895,484
TVZ15,2014-09-12 09:30,12,99.895,99.895,99.895,99.895,3
TVZ15,2014-09-12 10:00,12,99.895,99.895,99.895,99.895,350
TVZ15,2014-09-12 10:30,12,99.895,99.895,99.895,99.895,419
TVZ15,2014-09-15 08:00,15,99.9,99.9,99.9,99.9,1
TVZ15,2014-09-16 07:30,16,99.9,99.9,99.9,99.9,48
TVZ15,2014-09-17 02:00,17,99.895,99.895,99.895,99.895,1
TVZ15,2014-09-18 04:00,18,99.895,99.895,99.895,99.895,540
TVZ15,2014-09-18 05:30,18,99.895,99.895,99.895,99.895,301
TVZ15,2014-09-18 06:00,18,99.895,99.895,99.895,99.895,279
TVZ15,2014-09-18 06:30,18,99.895,99.895,99.895,99.895,5830
TVZ15,2014-09-19 06:30,19,99.905,99.905,99.905,99.905,5
TVZ15,2014-09-25 06:00,25,99.905,99.905,99.905,99.905,1
TVZ15,2014-09-30 07:00,30,99.915,99.915,99.915,99.915,21
TVZ15,2014-09-30 09:30,30,99.92,99.92,99.92,99.92,3
TVZ15,2014-10-01 06:30,1,99.925,99.925,99.925,99.925,1
TVZ15,2014-10-02 03:30,2,99.92,99.92,99.92,99.92,7
TVZ15,2014-10-07 01:30,7,99.905,99.905,99.905,99.905,4
TVZ15,2014-10-09 02:00,9,99.915,99.915,99.915,99.915,6
TVZ15,2014-10-15 06:00,15,99.9,99.9,99.9,99.9,1
TVZ15,2014-10-22 05:30,22,99.865,99.865,99.865,99.865,43
TVZ15,2014-10-28 11:00,28,99.875,99.875,99.875,99.875,3
TVZ15,2014-11-04 09:00,4,99.9,99.9,99.9,99.9,8
TVZ15,2014-11-14 07:30,14,99.905,99.905,99.905,99.905,50
TVZ15,2014-11-18 09:30,18,99.9,99.9,99.9,99.9,100
TVZ15,2014-11-19 09:00,19,99.89,99.89,99.89,99.89,19
TVZ15,2014-11-21 03:00,21,99.91,99.91,99.91,99.91,140
TVZ15,2014-11-21 08:30,21,99.91,99.91,99.91,99.91,10
TVZ15,2014-11-21 09:30,21,99.915,99.915,99.915,99.915,90
TVZ15,2014-11-25 01:30,25,99.92,99.92,99.92,99.92,3
TVZ15,2014-11-25 03:30,25,99.915,99.915,99.915,99.915,50
TVZ15,2014-11-26 08:00,26,99.91,99.91,99.91,99.91,50
TVZ15,2014-12-04 03:00,4,99.915,99.915,99.915,99.915,4
TVZ15,2014-12-04 03:30,4,99.92,99.92,99.92,99.92,1
TVZ15,2014-12-08 10:00,8,99.905,99.905,99.905,99.905,5
TVZ15,2014-12-10 08:30,10,99.9,99.9,99.9,99.9,1
TVZ15,2014-12-16 02:00,16,99.91,99.91,99.91,99.91,5
TVZ15,2014-12-23 10:00,23,99.93,99.93,99.93,99.93,5
TVZ15,2015-01-26 08:30,26,99.985,99.985,99.985,99.985,25
TVZ15,2015-01-28 06:30,28,99.99,99.99,99.99,99.99,5
TVZ15,2015-01-29 01:30,29,99.98,99.98,99.98,99.98,165
TVZ15,2015-01-29 03:00,29,99.975,99.975,99.975,99.975,1
TVZ15,2015-01-29 08:30,29,99.975,99.975,99.975,99.975,2
TVZ15,2015-01-29 09:00,29,99.975,99.975,99.975,99.975,18
TVZ15,2015-01-29 11:30,29,99.97,99.97,99.97,99.97,10
TVZ15,2015-01-30 05:00,30,99.97,99.97,99.97,99.97,5
TVZ15,2015-01-30 06:30,30,99.97,99.97,99.97,99.97,5
TVZ15,2015-02-04 02:30,4,99.965,99.965,99.965,99.965,2
TVZ15,2015-02-10 04:30,10,99.96,99.96,99.96,99.96,1
TVZ15,2015-02-23 04:30,23,99.98,99.98,99.98,99.98,1
TVZ15,2015-02-26 02:30,26,100,100,100,100,1
TVZ15,2015-02-26 03:00,26,100,100,100,100,1
TVZ15,2015-02-26 07:30,26,99.995,99.995,99.995,99.995,50
TVZ15,2015-02-27 01:30,27,100.01,100.01,100.01,100.01,1
TVZ15,2015-03-03 02:30,3,99.995,99.995,99.995,99.995,400
TVZ15,2015-03-05 08:00,5,99.985,99.985,99.985,99.985,1
TVZ15,2015-03-09 03:30,9,99.995,99.995,99.995,99.995,5
TVZ15,2015-03-09 05:00,9,99.995,99.995,99.995,99.995,40
TVZ15,2015-03-09 07:30,9,99.995,99.995,99.995,99.995,20
TVZ15,2015-03-11 03:30,11,100.005,100.005,100.005,100.005,32
TVZ15,2015-03-11 04:00,11,100.005,100.005,100.005,100.005,6
TVZ15,2015-03-11 04:30,11,100.005,100.005,100.005,100.005,12
TVZ15,2015-03-12 06:30,12,100.01,100.01,100.01,100.01,10
TVZ15,2015-03-16 07:00,16,100.01,100.01,100.01,100.01,250
TVZ15,2015-03-17 04:30,17,100.005,100.005,100.005,100.005,20
TVZ15,2015-03-19 05:00,19,100,100.005,100,100.005,500
TVZ15,2015-03-19 05:30,19,100.005,100.005,100.005,100.005,919
TVZ15,2015-03-19 06:00,19,100.005,100.005,100.005,100.005,81
TVZ15,2015-03-19 06:30,19,100.005,100.005,100.005,100.005,50
TVZ15,2015-03-19 07:00,19,100,100,100,100,100
TVZ15,2015-03-19 07:30,19,100,100,100,100,200
TVZ15,2015-03-20 05:30,20,100,100,100,100,1
TVZ15,2015-03-23 08:00,23,99.995,99.995,99.995,99.995,102
TVZ15,2015-03-23 10:30,23,99.995,99.995,99.995,99.995,28
TVZ15,2015-03-24 11:00,24,99.995,99.995,99.995,99.995,25
TVZ15,2015-03-25 11:30,25,100,100,100,100,10
TVZ15,2015-03-26 08:30,26,100,100,100,100,20
TVZ15,2015-03-31 07:30,31,100.005,100.005,100.005,100.005,150
TVZ15,2015-03-31 08:00,31,100.005,100.005,100.005,100.005,253
TVZ15,2015-03-31 08:30,31,100.005,100.005,100.005,100.005,4
TVZ15,2015-03-31 09:00,31,100.005,100.005,100.005,100.005,22
TVZ15,2015-03-31 09:30,31,100.005,100.005,100.005,100.005,30
TVZ15,2015-03-31 10:00,31,100.005,100.005,100.005,100.005,103
TVZ15,2015-03-31 10:30,31,100.005,100.005,100.005,100.005,23
TVZ15,2015-04-07 02:00,7,100,100,100,100,5
TVZ15,2015-04-07 07:00,7,99.995,99.995,99.995,99.995,1
TVZ15,2015-04-08 08:30,8,100.005,100.005,100.005,100.005,40
TVZ15,2015-04-08 10:00,8,100.005,100.005,100.005,100.005,14
TVZ15,2015-04-08 10:30,8,100.01,100.01,100.01,100.01,2
TVZ15,2015-04-09 09:30,9,100.01,100.01,100.01,100.01,20
TVZ15,2015-04-09 10:00,9,100.01,100.01,100.01,100.01,181
TVZ15,2015-04-10 10:30,10,100.005,100.01,100.005,100.01,16
TVZ15,2015-04-14 10:00,14,100.015,100.015,100.015,100.015,5
TVZ15,2015-04-16 03:30,16,100.02,100.02,100.02,100.02,10
TVZ15,2015-04-17 06:00,17,100.01,100.01,100.01,100.01,28
TVZ15,2015-04-17 06:30,17,100.01,100.01,100.01,100.01,21
TVZ15,2015-04-17 07:00,17,100.01,100.01,100.01,100.01,56
TVZ15,2015-04-17 07:30,17,100.01,100.01,100.01,100.01,49
TVZ15,2015-04-17 08:00,17,100.01,100.01,100.01,100.01,104
TVZ15,2015-04-17 08:30,17,100.01,100.01,100.01,100.01,123
TVZ15,2015-04-17 09:00,17,100.01,100.01,100.01,100.01,68
TVZ15,2015-04-17 10:30,17,100,100,100,100,10
TVZ15,2015-04-20 01:00,20,100.005,100.005,100.005,100.005,62
TVZ15,2015-04-20 01:30,20,100.005,100.005,100.005,100.005,10
TVZ15,2015-04-20 02:00,20,100.005,100.005,100.005,100.005,271
TVZ15,2015-04-20 03:00,20,100.005,100.005,100.005,100.005,177
TVZ15,2015-04-20 03:30,20,100.005,100.005,100.005,100.005,413
TVZ15,2015-04-20 05:30,20,100,100,100,100,140
TVZ15,2015-04-20 06:00,20,100,100,100,100,71
TVZ15,2015-04-20 07:00,20,100,100,100,100,69
TVZ15,2015-04-20 07:30,20,100,100,100,100,88
TVZ15,2015-04-20 08:00,20,100,100,100,100,77
TVZ15,2015-04-20 09:00,20,100,100,100,100,27
TVZ15,2015-04-22 09:00,22,100,100,100,100,50
TVZ15,2015-04-22 11:00,22,100,100,100,100,1
TVZ15,2015-04-24 09:00,24,100.005,100.005,100.005,100.005,5
TVZ15,2015-04-29 03:30,29,100.015,100.015,100.015,100.015,42
TVZ15,2015-04-29 04:00,29,100.015,100.015,100.015,100.015,14
TVZ15,2015-04-29 08:30,29,100.015,100.015,100.015,100.015,13
TVZ15,2015-04-30 04:00,30,100.005,100.005,100.005,100.005,73
TVZ15,2015-04-30 07:30,30,100,100,100,100,2
TVZ15,2015-04-30 09:30,30,99.995,99.995,99.995,99.995,8
TVZ15,2015-05-05 03:00,5,100.01,100.01,100.01,100.01,10
TVZ15,2015-05-05 03:30,5,100.015,100.015,100.015,100.015,15
TVZ15,2015-05-05 10:30,5,99.995,99.995,99.995,99.995,1000
TVZ15,2015-05-06 01:30,6,99.995,99.995,99.995,99.995,20
TVZ15,2015-05-06 02:00,6,100,100,99.995,99.995,69
TVZ15,2015-05-06 02:30,6,99.995,99.995,99.995,99.995,75
TVZ15,2015-05-06 03:30,6,100,100,100,100,10
TVZ15,2015-05-06 07:00,6,100,100,100,100,4
TVZ15,2015-05-07 03:00,7,100.005,100.005,100.005,100.005,10
TVZ15,2015-05-07 04:30,7,100,100,100,100,20
TVZ15,2015-05-07 05:00,7,100,100,100,100,49
TVZ15,2015-05-07 06:30,7,100.005,100.005,100.005,100.005,49
TVZ15,2015-05-07 10:00,7,100,100,100,100,8
TVZ15,2015-05-07 10:30,7,100,100,100,100,100
TVZ15,2015-05-08 01:00,8,100.005,100.005,100.005,100.005,120
TVZ15,2015-05-08 03:00,8,100.005,100.005,100,100,79
TVZ15,2015-05-08 03:30,8,100.005,100.005,100.005,100.005,92
TVZ15,2015-05-12 01:30,12,100.005,100.005,100.005,100.005,1
TVZ15,2015-05-12 07:00,12,100,100,100,100,30
TVZ15,2015-05-13 08:00,13,99.995,99.995,99.995,99.995,2
TVZ15,2015-05-14 05:00,14,99.985,99.985,99.985,99.985,20
TVZ15,2015-05-18 01:30,18,99.99,99.99,99.99,99.99,10
TVZ15,2015-05-19 02:30,19,99.995,99.995,99.995,99.995,11
TVZ15,2015-05-19 07:00,19,99.995,99.995,99.995,99.995,22
TVZ15,2015-05-20 08:30,20,100,100,100,100,20
TVZ15,2015-05-21 02:30,21,100,100,100,100,20
TVZ15,2015-05-21 03:00,21,100,100,100,100,30
TVZ15,2015-05-21 04:00,21,100,100,100,100,15
TVZ15,2015-05-22 06:00,22,99.995,99.995,99.995,99.995,10
TVZ15,2015-05-22 06:30,22,99.995,99.995,99.995,99.995,8
TVZ15,2015-05-22 07:00,22,99.995,99.995,99.995,99.995,42
TVZ15,2015-05-28 09:00,28,99.995,99.995,99.995,99.995,15
TVZ15,2015-06-01 04:00,1,99.985,99.985,99.985,99.985,20
TVZ15,2015-06-01 07:30,1,99.99,99.99,99.99,99.99,45
TVZ15,2015-06-01 08:30,1,99.99,99.99,99.99,99.99,2
TVZ15,2015-06-02 01:00,2,99.985,99.985,99.985,99.985,9
TVZ15,2015-06-02 06:00,2,99.985,99.985,99.985,99.985,1
TVZ15,2015-06-02 08:30,2,99.985,99.985,99.98,99.98,6
TVZ15,2015-06-02 09:30,2,99.98,99.98,99.98,99.98,4
TVZ15,2015-06-02 10:00,2,99.98,99.98,99.98,99.98,19
TVZ15,2015-06-03 03:30,3,99.99,99.99,99.99,99.99,25
TVZ15,2015-06-03 09:00,3,99.98,99.98,99.98,99.98,5
TVZ15,2015-06-03 09:30,3,99.985,99.985,99.985,99.985,2
TVZ15,2015-06-04 04:00,4,99.98,99.98,99.98,99.98,3
TVZ15,2015-06-08 04:00,8,99.98,99.98,99.98,99.98,90
TVZ15,2015-06-08 06:30,8,99.98,99.98,99.98,99.98,10
TVZ15,2015-06-09 08:00,9,99.97,99.97,99.97,99.97,15
TVZ15,2015-06-10 02:30,10,99.96,99.965,99.96,99.965,13
TVZ15,2015-06-10 03:00,10,99.965,99.965,99.965,99.965,58
TVZ15,2015-06-10 04:00,10,99.97,99.97,99.97,99.97,20
TVZ15,2015-06-10 06:00,10,99.97,99.97,99.97,99.97,1
TVZ15,2015-06-11 01:30,11,99.98,99.98,99.98,99.98,1
TVZ15,2015-06-11 04:00,11,99.975,99.975,99.975,99.975,11
TVZ15,2015-06-11 04:30,11,99.975,99.975,99.975,99.975,7
TVZ15,2015-06-11 10:00,11,99.965,99.965,99.965,99.965,4
TVZ15,2015-06-15 03:30,15,99.935,99.935,99.935,99.935,1400
TVZ15,2015-06-17 02:30,17,99.945,99.945,99.945,99.945,2
TVZ15,2015-06-19 03:00,19,99.965,99.965,99.965,99.965,1
TVZ15,2015-06-22 08:30,22,99.985,99.985,99.985,99.985,10
TVZ15,2015-06-23 07:00,23,99.99,99.99,99.99,99.99,11
TVZ15,2015-06-23 08:30,23,99.99,99.99,99.99,99.99,55
TVZ15,2015-06-25 03:30,25,99.985,99.985,99.985,99.985,11
TVZ15,2015-07-02 02:30,2,99.99,99.99,99.99,99.99,40
TVZ15,2015-07-02 08:00,2,99.99,99.99,99.99,99.99,31
TVZ15,2015-07-06 10:00,6,99.98,99.98,99.98,99.98,20
TVZ15,2015-07-07 06:30,7,99.98,99.98,99.98,99.98,54
TVZ15,2015-07-08 02:00,8,99.985,99.985,99.985,99.985,26
TVZ15,2015-07-08 06:30,8,99.99,99.99,99.99,99.99,10
TVZ15,2015-07-09 08:30,9,99.995,99.995,99.995,99.995,11
TVZ15,2015-07-13 02:30,13,100.005,100.005,100.005,100.005,4
TVZ15,2015-07-13 05:30,13,100.01,100.01,100.01,100.01,2
TVZ15,2015-07-13 07:00,13,100.01,100.01,100.01,100.01,56
TVZ15,2015-07-13 09:00,13,100.005,100.005,100.005,100.005,25
TVZ15,2015-07-13 09:30,13,100.01,100.01,100.01,100.01,1648
TVZ15,2015-07-15 04:30,15,100.02,100.02,100.02,100.02,415
TVZ15,2015-07-15 06:30,15,100.02,100.02,100.02,100.02,1
TVZ15,2015-07-16 02:30,16,100.02,100.02,100.02,100.02,1
TVZ15,2015-07-16 03:00,16,100.02,100.02,100.02,100.02,1
TVZ15,2015-07-16 06:30,16,100.02,100.02,100.02,100.02,560
TVZ15,2015-07-17 02:30,17,100.02,100.02,100.02,100.02,1
TVZ15,2015-07-22 06:30,22,100.015,100.02,100.015,100.015,590
TVZ15,2015-07-22 08:00,22,100.015,100.015,100.015,100.015,10
TVZ15,2015-07-23 06:30,23,100.01,100.01,100.01,100.01,1
TVZ15,2015-07-23 07:30,23,100.01,100.01,100.01,100.01,10
TVZ15,2015-07-23 09:00,23,100.005,100.005,100.005,100.005,3
TVZ15,2015-07-23 10:00,23,100.01,100.015,100.01,100.015,10
TVZ15,2015-07-24 04:00,24,100.01,100.01,100.01,100.01,10
TVZ15,2015-07-28 07:00,28,100.01,100.01,100.01,100.01,200
TVZ15,2015-07-28 09:30,28,100.015,100.015,100.015,100.015,288
TVZ15,2015-07-29 01:30,29,100.015,100.015,100.015,100.015,11
TVZ15,2015-07-29 02:00,29,100.015,100.015,100.015,100.015,22
TVZ15,2015-07-29 02:30,29,100.015,100.015,100.015,100.015,11
TVZ15,2015-07-29 03:00,29,100.015,100.015,100.015,100.015,11
TVZ15,2015-07-29 03:30,29,100.015,100.015,100.015,100.015,22
TVZ15,2015-07-29 04:00,29,100.015,100.015,100.015,100.015,44
TVZ15,2015-07-29 07:00,29,100.015,100.015,100.015,100.015,10
TVZ15,2015-07-29 08:30,29,100.02,100.02,100.02,100.02,526
TVZ15,2015-07-29 09:00,29,100.02,100.02,100.02,100.02,23
TVZ15,2015-08-03 09:00,3,100.025,100.025,100.025,100.025,70
TVZ15,2015-08-04 07:30,4,100.025,100.025,100.025,100.025,102
TVZ15,2015-08-04 08:00,4,100.025,100.025,100.025,100.025,85
TVZ15,2015-08-04 08:30,4,100.025,100.025,100.025,100.025,106
TVZ15,2015-08-05 01:30,5,100.025,100.025,100.025,100.025,33
TVZ15,2015-08-05 02:30,5,100.025,100.025,100.025,100.025,22
TVZ15,2015-08-05 03:00,5,100.025,100.025,100.025,100.025,20
TVZ15,2015-08-05 08:30,5,100.025,100.025,100.025,100.025,5
TVZ15,2015-08-07 02:30,7,100.025,100.025,100.025,100.025,40
TVZ15,2015-08-07 04:00,7,100.025,100.025,100.025,100.025,10
TVZ15,2015-08-07 04:30,7,100.025,100.025,100.025,100.025,1106
TVZ15,2015-08-07 05:00,7,100.025,100.025,100.025,100.025,25
TVZ15,2015-08-07 08:00,7,100.025,100.025,100.025,100.025,10
TVZ15,2015-08-07 08:30,7,100.025,100.025,100.025,100.025,20
TVZ15,2015-08-07 10:30,7,100.03,100.03,100.03,100.03,10
TVZ15,2015-08-10 09:00,10,100.03,100.03,100.03,100.03,13
TVZ15,2015-08-10 09:30,10,100.03,100.03,100.03,100.03,1
TVZ15,2015-08-12 09:30,12,100.03,100.03,100.03,100.03,15
TVZ15,2015-08-14 02:00,14,100.035,100.035,100.035,100.035,1
TVZ15,2015-08-14 08:00,14,100.035,100.035,100.035,100.035,72
TVZ15,2015-08-18 03:00,18,100.035,100.035,100.035,100.035,50
TVZ15,2015-08-18 07:30,18,100.035,100.035,100.035,100.035,10
TVZ15,2015-08-19 07:30,19,100.035,100.035,100.035,100.035,26
TVZ15,2015-08-20 04:30,20,100.035,100.035,100.035,100.035,5
TVZ15,2015-08-20 07:00,20,100.035,100.035,100.035,100.035,20
TVZ15,2015-08-20 10:00,20,100.035,100.035,100.035,100.035,5
TVZ15,2015-08-21 06:30,21,100.035,100.035,100.035,100.035,5
TVZ15,2015-08-21 08:30,21,100.035,100.035,100.035,100.035,21
TVZ15,2015-08-21 09:00,21,100.035,100.035,100.035,100.035,42
TVZ15,2015-08-21 09:30,21,100.035,100.035,100.035,100.035,21
TVZ15,2015-08-21 10:00,21,100.035,100.035,100.035,100.035,21
TVZ15,2015-08-24 03:00,24,100.03,100.03,100.03,100.03,14
TVZ15,2015-08-24 03:30,24,100.03,100.03,100.03,100.03,3
TVZ15,2015-08-24 04:00,24,100.03,100.03,100.03,100.03,5
TVZ15,2015-08-24 10:00,24,100.03,100.03,100.03,100.03,1
TVZ15,2015-08-24 10:30,24,100.025,100.025,100.025,100.025,6
TVZ15,2015-08-25 05:30,25,100.03,100.035,100.03,100.035,60
TVZ15,2015-08-25 08:00,25,100.03,100.03,100.03,100.03,27
TVZ15,2015-08-27 02:30,27,100.035,100.035,100.035,100.035,10
TVZ15,2015-08-28 04:00,28,100.035,100.035,100.035,100.035,55
TVZ15,2015-08-28 07:00,28,100.035,100.035,100.035,100.035,4
TVZ15,2015-09-01 04:00,1,100.035,100.035,100.035,100.035,15
TVZ15,2015-09-02 02:30,2,100.035,100.035,100.035,100.035,50
TVZ15,2015-09-03 05:00,3,100.04,100.04,100.04,100.04,65
TVZ15,2015-09-03 06:30,3,100.04,100.04,100.04,100.04,10
TVZ15,2015-09-04 04:00,4,100.045,100.045,100.045,100.045,3
TVZ15,2015-09-08 09:00,8,100.045,100.045,100.045,100.045,16
TVZ15,2015-09-08 10:00,8,100.04,100.04,100.04,100.04,1
TVZ15,2015-09-08 10:30,8,100.04,100.04,100.04,100.04,40
TVZ15,2015-09-11 01:00,11,100.035,100.035,100.035,100.035,1610
TVZ15,2015-09-11 02:00,11,100.04,100.04,100.04,100.04,45
TVZ15,2015-09-14 08:00,14,100.04,100.04,100.04,100.04,259
TVZ15,2015-09-14 09:00,14,100.04,100.04,100.04,100.04,1
TVZ15,2015-09-16 02:30,16,100.04,100.04,100.04,100.04,200
TVZ15,2015-09-16 03:00,16,100.04,100.04,100.04,100.04,400
TVZ15,2015-09-16 07:30,16,100.04,100.04,100.04,100.04,5
TVZ15,2015-09-17 04:00,17,100.035,100.035,100.035,100.035,35
TVZ15,2015-09-18 07:00,18,100.04,100.04,100.04,100.04,4
TVZ15,2015-09-21 09:00,21,100.035,100.035,100.035,100.035,18
TVZ15,2015-09-22 05:30,22,100.045,100.045,100.045,100.045,200
TVZ15,2015-09-22 06:00,22,100.045,100.045,100.045,100.045,40
TVZ15,2015-09-22 10:00,22,100.05,100.05,100.05,100.05,10
TVZ15,2015-09-22 10:30,22,100.05,100.05,100.05,100.05,10
TVZ15,2015-09-24 03:00,24,100.045,100.045,100.045,100.045,1003
TVZ15,2015-09-24 10:30,24,100.045,100.045,100.045,100.045,10
TVZ15,2015-09-24 11:30,24,100.05,100.05,100.05,100.05,1
TVZ15,2015-09-29 10:30,29,100.055,100.055,100.055,100.055,4
TVZ15,2015-09-30 09:30,30,100.05,100.05,100.05,100.05,5
TVZ15,2015-10-01 07:30,1,100.055,100.055,100.055,100.055,1
TVZ15,2015-10-02 03:00,2,100.055,100.055,100.055,100.055,601
TVZ15,2015-10-02 03:30,2,100.055,100.055,100.055,100.055,2
TVZ15,2015-10-02 04:00,2,100.055,100.055,100.055,100.055,782
TVZ15,2015-10-02 04:30,2,100.055,100.055,100.055,100.055,100
TVZ15,2015-10-02 08:30,2,100.06,100.06,100.06,100.06,14
TVZ15,2015-10-05 09:00,5,100.065,100.065,100.065,100.065,5
TVZ15,2015-10-06 04:30,6,100.06,100.06,100.06,100.06,1
TVZ15,2015-10-06 05:30,6,100.06,100.06,100.06,100.06,1
TVZ15,2015-10-06 07:00,6,100.06,100.06,100.06,100.06,1
TVZ15,2015-10-07 10:30,7,100.055,100.055,100.055,100.055,1
TVZ15,2015-10-09 07:00,9,100.055,100.055,100.055,100.055,1
TVZ15,2015-10-09 09:30,9,100.055,100.055,100.055,100.055,638
TVZ15,2015-10-13 04:30,13,100.06,100.06,100.06,100.06,5
TVZ15,2015-10-13 07:30,13,100.06,100.06,100.06,100.06,1
TVZ15,2015-10-13 08:00,13,100.055,100.055,100.055,100.055,6
TVZ15,2015-10-14 04:30,14,100.06,100.06,100.06,100.06,2
TVZ15,2015-10-14 08:00,14,100.055,100.055,100.055,100.055,5
TVZ15,2015-10-15 02:00,15,100.065,100.065,100.065,100.065,1400
TVZ15,2015-10-15 03:30,15,100.07,100.07,100.07,100.07,50
TVZ15,2015-10-15 06:30,15,100.07,100.07,100.07,100.07,2
TVZ15,2015-10-15 09:30,15,100.07,100.07,100.07,100.07,100
TVZ15,2015-10-16 03:30,16,100.075,100.075,100.075,100.075,17
TVZ15,2015-10-16 04:30,16,100.07,100.07,100.07,100.07,1
TVZ15,2015-10-16 10:30,16,100.075,100.075,100.075,100.075,9
TVZ15,2015-10-19 07:00,19,100.075,100.075,100.075,100.075,1
TVZ15,2015-10-20 02:30,20,100.07,100.07,100.07,100.07,3
TVZ15,2015-10-21 08:30,21,100.07,100.07,100.07,100.07,3
TVZ15,2015-10-22 04:00,22,100.07,100.07,100.07,100.07,1
TVZ15,2015-10-22 06:00,22,100.075,100.075,100.075,100.075,20
TVZ15,2015-10-22 08:00,22,100.105,100.105,100.105,100.105,3
TVZ15,2015-10-22 08:30,22,100.105,100.105,100.105,100.105,25
TVZ15,2015-10-23 02:30,23,100.115,100.115,100.115,100.115,6
TVZ15,2015-10-23 04:30,23,100.11,100.11,100.11,100.11,1
TVZ15,2015-10-23 05:00,23,100.11,100.11,100.11,100.11,1
TVZ15,2015-10-23 10:00,23,100.12,100.12,100.12,100.12,10
TVZ15,2015-10-26 04:30,26,100.115,100.115,100.115,100.115,50
TVZ15,2015-10-28 05:00,28,100.12,100.12,100.12,100.12,50
TVZ15,2015-10-29 06:00,29,100.115,100.115,100.115,100.115,2
TVZ15,2015-10-29 10:30,29,100.11,100.115,100.11,100.115,65
TVZ15,2015-10-30 12:30,30,100.11,100.11,100.11,100.11,1
TVZ15,2015-11-03 01:30,3,100.11,100.11,100.11,100.11,100
TVZ15,2015-11-04 01:30,4,100.125,100.125,100.115,100.115,40
TVZ15,2015-11-04 09:00,4,100.12,100.12,100.12,100.12,20
TVZ15,2015-11-05 04:00,5,100.115,100.115,100.115,100.115,2
TVZ15,2015-11-05 08:00,5,100.12,100.12,100.12,100.12,8
TVZ15,2015-11-06 04:00,6,100.12,100.12,100.12,100.12,200
TVZ15,2015-11-06 07:30,6,100.115,100.115,100.115,100.115,11
TVZ15,2015-11-09 10:30,9,100.14,100.14,100.13,100.13,30
TVZ15,2015-11-10 03:00,10,100.13,100.13,100.13,100.13,25
TVZ15,2015-11-11 07:00,11,100.135,100.135,100.135,100.135,200
TVZ15,2015-11-13 09:30,13,100.15,100.15,100.15,100.15,5
TVZ15,2015-11-17 05:00,17,100.155,100.155,100.155,100.155,75
TVZ15,2015-11-17 10:30,17,100.155,100.155,100.155,100.155,5
TVZ15,2015-11-19 03:30,19,100.15,100.15,100.15,100.15,2
TVZ15,2015-11-20 03:00,20,100.16,100.16,100.16,100.16,100
TVZ15,2015-11-23 07:00,23,100.17,100.175,100.17,100.175,111
TVZ15,2015-11-23 10:00,23,100.18,100.18,100.18,100.18,15
TVZ15,2015-11-25 05:30,25,100.19,100.19,100.19,100.19,20
TVZ15,2015-11-26 05:30,26,100.19,100.19,100.19,100.19,100
TVZ15,2015-12-03 04:00,3,100.19,100.195,100.19,100.195,4
TVZ15,2015-12-04 01:00,4,100.11,100.11,100.11,100.11,4
TVZ15,2015-12-04 04:00,4,100.12,100.12,100.12,100.12,50
TVZ15,2015-12-08 08:30,8,100.12,100.12,100.12,100.12,20
TVZ15,2015-12-08 09:00,8,100.125,100.125,100.125,100.125,15
TVZ15,2015-12-09 05:00,9,100.13,100.13,100.13,100.13,2
TVZ15,2015-12-10 02:00,10,100.125,100.125,100.125,100.125,7
TVZ15,2015-12-10 05:00,10,100.125,100.125,100.125,100.125,2
TVZ15,2015-12-10 06:00,10,100.13,100.13,100.13,100.13,7
TVZ15,2015-12-11 11:00,11,100.13,100.13,100.13,100.13,1