TVZ16,2013-01-16 07:00,16,98.67,98.67,98.67,98.67,60
TVZ16,2013-05-22 09:30,22,98.965,98.965,98.965,98.965,1
TVZ16,2013-05-24 07:00,24,98.87,98.87,98.86,98.86,2
TVZ16,2013-06-25 04:30,25,98.31,98.31,98.31,98.31,25
TVZ16,2013-07-26 05:00,26,98.485,98.485,98.485,98.485,1
TVZ16,2013-08-08 07:30,8,98.47,98.475,98.47,98.475,50
TVZ16,2013-09-04 04:00,4,98.155,98.155,98.155,98.155,3
TVZ16,2013-09-06 04:00,6,98.045,98.05,98.045,98.05,65
TVZ16,2013-09-19 02:30,19,98.35,98.35,98.35,98.35,25
TVZ16,2013-11-07 08:30,7,98.825,98.825,98.825,98.825,25
TVZ16,2013-11-08 10:30,8,98.715,98.715,98.715,98.715,20
TVZ16,2013-11-12 01:30,12,98.7,98.7,98.7,98.7,10
TVZ16,2013-11-20 03:30,20,98.785,98.785,98.785,98.785,4
TVZ16,2013-11-20 05:30,20,98.77,98.775,98.77,98.775,100
TVZ16,2013-11-26 02:00,26,98.815,98.815,98.81,98.81,33
TVZ16,2013-11-26 04:30,26,98.825,98.825,98.825,98.825,22
TVZ16,2013-11-26 09:00,26,98.84,98.84,98.84,98.84,271
TVZ16,2013-11-26 09:30,26,98.84,98.84,98.84,98.84,129
TVZ16,2013-11-26 10:00,26,98.835,98.835,98.835,98.835,12
TVZ16,2013-12-04 07:30,4,98.805,98.805,98.805,98.805,1
TVZ16,2013-12-06 07:30,6,98.68,98.68,98.68,98.68,15
TVZ16,2013-12-06 09:00,6,98.72,98.73,98.72,98.73,35
TVZ16,2013-12-06 09:30,6,98.735,98.735,98.735,98.735,10
TVZ16,2014-01-08 09:30,8,98.655,98.655,98.655,98.655,1
TVZ16,2014-01-29 06:00,29,98.905,98.905,98.905,98.905,10
TVZ16,2014-01-29 11:30,29,98.94,98.94,98.94,98.94,10
TVZ16,2014-02-07 04:30,7,99.005,99.005,99.005,99.005,100
TVZ16,2014-02-12 11:00,12,98.99,98.99,98.99,98.99,10
TVZ16,2014-02-13 10:00,13,99.04,99.04,99.04,99.04,50
TVZ16,2014-02-14 10:00,14,99.03,99.03,99.03,99.03,10
TVZ16,2014-04-16 09:00,16,99.255,99.255,99.255,99.255,50
TVZ16,2014-04-17 03:00,17,99.25,99.25,99.25,99.25,20
TVZ16,2014-04-24 06:30,24,99.15,99.15,99.15,99.15,6
TVZ16,2014-05-16 04:00,16,99.44,99.44,99.44,99.44,25
TVZ16,2014-05-23 08:00,23,99.42,99.42,99.42,99.42,25
TVZ16,2014-06-17 10:00,17,99.505,99.505,99.505,99.505,25
TVZ16,2014-06-17 10:30,17,99.51,99.51,99.51,99.51,53
TVZ16,2014-06-19 08:30,19,99.555,99.555,99.555,99.555,1
TVZ16,2014-07-21 04:30,21,99.595,99.595,99.595,99.595,30
TVZ16,2014-07-22 02:30,22,99.585,99.585,99.585,99.585,9
TVZ16,2014-07-25 04:30,25,99.58,99.58,99.58,99.58,25
TVZ16,2014-08-18 05:00,18,99.65,99.65,99.65,99.65,2
TVZ16,2014-08-25 01:30,25,99.715,99.715,99.715,99.715,753
TVZ16,2014-08-25 02:00,25,99.72,99.72,99.72,99.72,1
TVZ16,2014-08-25 02:30,25,99.73,99.73,99.73,99.73,400
TVZ16,2014-08-29 09:30,29,99.725,99.725,99.725,99.725,15
TVZ16,2014-09-03 01:30,3,99.73,99.73,99.73,99.73,753
TVZ16,2014-09-04 10:00,4,99.775,99.775,99.775,99.775,2
TVZ16,2014-09-09 06:00,9,99.76,99.76,99.76,99.76,1
TVZ16,2014-09-11 08:30,11,99.77,99.77,99.77,99.77,2
TVZ16,2014-09-17 08:30,17,99.77,99.77,99.77,99.77,25
TVZ16,2014-09-25 02:00,25,99.78,99.78,99.78,99.78,2
TVZ16,2014-10-02 02:30,2,99.82,99.82,99.82,99.82,40
TVZ16,2014-10-22 05:30,22,99.76,99.76,99.76,99.76,4
TVZ16,2014-11-26 04:30,26,99.815,99.815,99.815,99.815,25
TVZ16,2014-12-03 06:00,3,99.81,99.81,99.81,99.81,20
TVZ16,2015-01-02 03:30,2,99.875,99.875,99.875,99.875,3
TVZ16,2015-01-05 04:30,5,99.88,99.88,99.88,99.88,1
TVZ16,2015-01-07 06:30,7,99.885,99.885,99.885,99.885,30
TVZ16,2015-01-07 08:00,7,99.885,99.885,99.885,99.885,30
TVZ16,2015-01-20 03:30,20,99.92,99.92,99.92,99.92,149
TVZ16,2015-01-27 02:30,27,99.905,99.905,99.905,99.905,30
TVZ16,2015-01-28 04:00,28,99.915,99.915,99.915,99.915,30
TVZ16,2015-02-04 02:30,4,99.905,99.905,99.905,99.905,240
TVZ16,2015-02-11 02:00,11,99.905,99.905,99.905,99.905,30
TVZ16,2015-02-12 02:30,12,99.91,99.91,99.91,99.91,1
TVZ16,2015-02-17 04:00,17,99.925,99.925,99.925,99.925,25
TVZ16,2015-02-23 10:30,23,99.94,99.94,99.94,99.94,10
TVZ16,2015-03-23 11:00,23,99.955,99.955,99.955,99.955,7
TVZ16,2015-03-30 08:30,30,99.97,99.97,99.97,99.97,35
TVZ16,2015-03-31 02:00,31,99.96,99.96,99.96,99.96,5
TVZ16,2015-04-01 09:30,1,99.98,99.98,99.98,99.98,21
TVZ16,2015-04-17 04:30,17,100.005,100.005,100.005,100.005,100
TVZ16,2015-04-17 09:30,17,100,100,99.995,99.995,20
TVZ16,2015-04-21 06:30,21,100,100,100,100,5
TVZ16,2015-04-21 10:30,21,99.995,99.995,99.995,99.995,4
TVZ16,2015-04-23 05:00,23,99.985,99.985,99.985,99.985,1
TVZ16,2015-04-23 09:00,23,99.98,99.98,99.98,99.98,656
TVZ16,2015-04-23 09:30,23,99.98,99.98,99.98,99.98,300
TVZ16,2015-04-24 03:00,24,99.985,99.985,99.985,99.985,452
TVZ16,2015-04-24 05:00,24,99.985,99.985,99.985,99.985,448
TVZ16,2015-04-24 10:00,24,99.985,99.985,99.985,99.985,200
TVZ16,2015-04-27 10:30,27,99.985,99.985,99.985,99.985,50
TVZ16,2015-04-28 04:30,28,100,100,100,100,600
TVZ16,2015-04-28 08:30,28,99.995,99.995,99.995,99.995,300
TVZ16,2015-04-28 09:00,28,99.995,99.995,99.995,99.995,600
TVZ16,2015-04-28 09:30,28,100,100,100,100,50
TVZ16,2015-04-28 10:00,28,99.995,99.995,99.995,99.995,288
TVZ16,2015-04-28 10:30,28,99.995,99.995,99.995,99.995,200
TVZ16,2015-04-29 04:00,29,99.98,99.98,99.975,99.98,1600
TVZ16,2015-04-29 05:30,29,99.98,99.98,99.98,99.98,362
TVZ16,2015-04-29 08:30,29,99.98,99.98,99.98,99.98,300
TVZ16,2015-05-04 04:30,4,99.92,99.92,99.92,99.92,300
TVZ16,2015-05-06 04:00,6,99.915,99.915,99.915,99.915,11
TVZ16,2015-05-06 05:00,6,99.915,99.915,99.915,99.915,5
TVZ16,2015-05-06 10:00,6,99.905,99.905,99.905,99.905,8
TVZ16,2015-05-06 10:30,6,99.905,99.905,99.905,99.905,12
TVZ16,2015-05-13 09:00,13,99.895,99.895,99.895,99.895,1
TVZ16,2015-05-13 10:00,13,99.895,99.895,99.895,99.895,3
TVZ16,2015-05-15 07:30,15,99.9,99.9,99.9,99.9,7
TVZ16,2015-05-19 04:30,19,99.915,99.915,99.915,99.915,2
TVZ16,2015-05-20 08:00,20,99.915,99.915,99.915,99.915,1
TVZ16,2015-05-21 09:00,21,99.92,99.92,99.92,99.92,39
TVZ16,2015-05-22 06:00,22,99.92,99.92,99.92,99.92,14
TVZ16,2015-05-22 07:00,22,99.92,99.925,99.92,99.92,1489
TVZ16,2015-05-22 07:30,22,99.92,99.92,99.92,99.92,800
TVZ16,2015-05-22 08:00,22,99.92,99.92,99.92,99.92,1115
TVZ16,2015-05-22 08:30,22,99.92,99.92,99.92,99.92,2300
TVZ16,2015-05-22 09:00,22,99.92,99.92,99.92,99.92,900
TVZ16,2015-05-22 09:30,22,99.92,99.92,99.92,99.92,250
TVZ16,2015-05-22 10:00,22,99.92,99.92,99.92,99.92,1
TVZ16,2015-05-26 02:00,26,99.925,99.925,99.925,99.925,1
TVZ16,2015-05-26 09:00,26,99.92,99.92,99.92,99.92,75
TVZ16,2015-05-27 11:00,27,99.935,99.935,99.935,99.935,30
TVZ16,2015-05-29 09:00,29,99.935,99.935,99.93,99.935,1024
TVZ16,2015-05-29 11:00,29,99.935,99.935,99.935,99.935,200
TVZ16,2015-05-29 11:30,29,99.93,99.93,99.93,99.93,2
TVZ16,2015-06-01 03:00,1,99.935,99.935,99.935,99.935,1800
TVZ16,2015-06-01 06:00,1,99.94,99.94,99.94,99.94,1000
TVZ16,2015-06-01 06:30,1,99.94,99.94,99.94,99.94,15
TVZ16,2015-06-01 08:30,1,99.945,99.945,99.945,99.945,300
TVZ16,2015-06-02 03:00,2,99.935,99.935,99.935,99.935,53
TVZ16,2015-06-02 04:30,2,99.93,99.93,99.93,99.93,3
TVZ16,2015-06-02 06:30,2,99.92,99.92,99.92,99.92,4
TVZ16,2015-06-03 03:00,3,99.915,99.915,99.915,99.915,11
TVZ16,2015-06-04 01:00,4,99.875,99.875,99.875,99.875,30
TVZ16,2015-06-04 01:30,4,99.88,99.88,99.88,99.88,6
TVZ16,2015-06-04 05:30,4,99.88,99.88,99.88,99.88,300
TVZ16,2015-06-04 06:00,4,99.885,99.885,99.885,99.885,300
TVZ16,2015-06-05 03:30,5,99.865,99.865,99.865,99.865,10
TVZ16,2015-06-05 07:00,5,99.87,99.87,99.87,99.87,300
TVZ16,2015-06-08 08:30,8,99.85,99.85,99.85,99.85,300
TVZ16,2015-06-09 09:00,9,99.835,99.835,99.835,99.835,1000
TVZ16,2015-06-09 10:00,9,99.835,99.835,99.835,99.835,101
TVZ16,2015-06-09 11:00,9,99.835,99.84,99.835,99.835,1084
TVZ16,2015-06-10 01:30,10,99.825,99.825,99.825,99.825,40
TVZ16,2015-06-10 02:30,10,99.81,99.81,99.81,99.81,1
TVZ16,2015-06-10 04:00,10,99.825,99.825,99.825,99.825,11
TVZ16,2015-06-10 04:30,10,99.825,99.83,99.825,99.83,47
TVZ16,2015-06-10 06:00,10,99.83,99.83,99.83,99.83,12
TVZ16,2015-06-11 01:00,11,99.845,99.845,99.845,99.845,2
TVZ16,2015-06-11 02:00,11,99.845,99.845,99.845,99.845,2
TVZ16,2015-06-11 04:00,11,99.85,99.85,99.85,99.85,2
TVZ16,2015-06-11 09:30,11,99.855,99.855,99.855,99.855,30
TVZ16,2015-06-23 02:00,23,99.885,99.885,99.885,99.885,25
TVZ16,2015-06-25 02:30,25,99.89,99.89,99.89,99.89,5
TVZ16,2015-06-26 06:00,26,99.895,99.895,99.895,99.895,20
TVZ16,2015-06-26 10:00,26,99.88,99.88,99.88,99.88,7
TVZ16,2015-06-29 03:30,29,99.895,99.895,99.895,99.895,10
TVZ16,2015-06-29 04:00,29,99.9,99.9,99.9,99.9,5
TVZ16,2015-06-29 04:30,29,99.895,99.895,99.895,99.895,5
TVZ16,2015-06-29 07:00,29,99.9,99.9,99.9,99.9,4
TVZ16,2015-06-30 03:30,30,99.91,99.91,99.91,99.91,5
TVZ16,2015-07-02 08:00,2,99.92,99.92,99.92,99.92,30
TVZ16,2015-07-06 08:00,6,99.92,99.925,99.92,99.925,15
TVZ16,2015-07-07 09:00,7,99.935,99.935,99.935,99.935,3
TVZ16,2015-07-09 04:30,9,99.945,99.945,99.945,99.945,7
TVZ16,2015-07-09 10:00,9,99.935,99.935,99.935,99.935,15
TVZ16,2015-07-10 07:00,10,99.915,99.915,99.915,99.915,2
TVZ16,2015-07-13 05:30,13,99.895,99.895,99.895,99.895,4
TVZ16,2015-07-17 03:00,17,99.95,99.95,99.95,99.95,4
TVZ16,2015-07-20 09:00,20,99.95,99.95,99.95,99.95,1
TVZ16,2015-07-24 11:00,24,99.955,99.955,99.955,99.955,2100
TVZ16,2015-07-27 01:00,27,99.955,99.955,99.955,99.955,400
TVZ16,2015-07-27 03:00,27,99.95,99.95,99.95,99.95,386
TVZ16,2015-07-27 03:30,27,99.945,99.945,99.945,99.945,9
TVZ16,2015-07-27 06:00,27,99.955,99.955,99.955,99.955,80
TVZ16,2015-07-27 06:30,27,99.96,99.96,99.96,99.96,3
TVZ16,2015-07-27 08:00,27,99.96,99.96,99.96,99.96,10
TVZ16,2015-07-28 01:30,28,99.955,99.955,99.955,99.955,15
TVZ16,2015-07-28 05:00,28,99.955,99.955,99.955,99.955,728
TVZ16,2015-07-28 05:30,28,99.955,99.955,99.955,99.955,146
TVZ16,2015-07-28 09:00,28,99.95,99.95,99.95,99.95,300
TVZ16,2015-07-28 09:30,28,99.95,99.955,99.95,99.955,325
TVZ16,2015-07-29 02:00,29,99.955,99.955,99.955,99.955,22
TVZ16,2015-07-29 03:00,29,99.955,99.955,99.955,99.955,1478
TVZ16,2015-07-30 01:00,30,99.955,99.955,99.955,99.955,1500
TVZ16,2015-07-30 06:30,30,99.96,99.96,99.96,99.96,1
TVZ16,2015-07-30 07:00,30,99.96,99.96,99.96,99.96,614
TVZ16,2015-07-30 07:30,30,99.96,99.96,99.96,99.96,285
TVZ16,2015-07-30 08:30,30,99.96,99.96,99.96,99.96,1
TVZ16,2015-07-30 09:00,30,99.96,99.96,99.96,99.96,103
TVZ16,2015-07-30 09:30,30,99.96,99.96,99.96,99.96,102
TVZ16,2015-07-30 10:00,30,99.96,99.96,99.96,99.96,101
TVZ16,2015-07-30 10:30,30,99.96,99.96,99.96,99.96,4
TVZ16,2015-07-30 11:00,30,99.96,99.96,99.96,99.96,6
TVZ16,2015-07-30 11:30,30,99.96,99.96,99.96,99.96,1062
TVZ16,2015-07-31 01:00,31,99.96,99.96,99.96,99.96,175
TVZ16,2015-07-31 07:30,31,99.955,99.955,99.955,99.955,12
TVZ16,2015-07-31 08:00,31,99.96,99.96,99.96,99.96,1
TVZ16,2015-07-31 08:30,31,99.96,99.96,99.96,99.96,100
TVZ16,2015-07-31 09:00,31,99.96,99.96,99.96,99.96,331
TVZ16,2015-08-03 07:00,3,99.965,99.965,99.965,99.965,300
TVZ16,2015-08-03 08:30,3,99.97,99.97,99.97,99.97,831
TVZ16,2015-08-03 10:00,3,99.97,99.97,99.97,99.97,50
TVZ16,2015-08-03 10:30,3,99.97,99.97,99.97,99.97,319
TVZ16,2015-08-04 03:00,4,99.975,99.975,99.975,99.975,19
TVZ16,2015-08-04 09:00,4,99.97,99.97,99.97,99.97,100
TVZ16,2015-08-05 02:00,5,99.97,99.97,99.97,99.97,11
TVZ16,2015-08-05 04:30,5,99.97,99.97,99.97,99.97,32
TVZ16,2015-08-05 06:30,5,99.97,99.97,99.97,99.97,160
TVZ16,2015-08-05 09:00,5,99.96,99.96,99.96,99.96,140
TVZ16,2015-08-05 09:30,5,99.965,99.965,99.965,99.965,56
TVZ16,2015-08-06 09:30,6,99.96,99.96,99.96,99.96,400
TVZ16,2015-08-07 04:30,7,99.965,99.965,99.965,99.965,11
TVZ16,2015-08-07 08:30,7,99.97,99.97,99.97,99.97,450
TVZ16,2015-08-07 09:00,7,99.97,99.97,99.97,99.97,150
TVZ16,2015-08-10 07:00,10,99.975,99.975,99.975,99.975,1
TVZ16,2015-08-10 10:30,10,99.975,99.975,99.975,99.975,260
TVZ16,2015-08-11 01:00,11,99.975,99.975,99.975,99.975,213
TVZ16,2015-08-11 01:30,11,99.98,99.98,99.98,99.98,1150
TVZ16,2015-08-11 07:00,11,99.98,99.98,99.98,99.98,170
TVZ16,2015-08-11 08:00,11,99.98,99.98,99.98,99.98,11
TVZ16,2015-08-12 01:00,12,99.985,99.985,99.985,99.985,300
TVZ16,2015-08-12 09:30,12,99.985,99.985,99.985,99.985,70
TVZ16,2015-08-12 10:30,12,99.985,99.985,99.985,99.985,5
TVZ16,2015-08-14 01:30,14,99.985,99.985,99.985,99.985,3
TVZ16,2015-08-14 10:30,14,99.975,99.975,99.975,99.975,3
TVZ16,2015-08-17 07:30,17,99.975,99.975,99.975,99.975,421
TVZ16,2015-08-17 11:00,17,99.975,99.975,99.975,99.975,134
TVZ16,2015-08-19 09:30,19,99.98,99.98,99.98,99.98,60
TVZ16,2015-08-20 07:00,20,99.98,99.98,99.98,99.98,7
TVZ16,2015-08-20 08:00,20,99.985,99.985,99.985,99.985,1
TVZ16,2015-08-20 08:30,20,99.985,99.985,99.985,99.985,232
TVZ16,2015-08-20 10:00,20,99.985,99.985,99.985,99.985,2
TVZ16,2015-08-21 10:00,21,99.99,99.99,99.99,99.99,218
TVZ16,2015-08-21 10:30,21,99.99,99.99,99.99,99.99,257
TVZ16,2015-08-24 01:00,24,99.99,99.99,99.99,99.99,425
TVZ16,2015-08-24 01:30,24,99.99,99.99,99.99,99.99,10
TVZ16,2015-08-24 03:00,24,99.98,99.98,99.98,99.98,15
TVZ16,2015-08-24 08:30,24,99.975,99.975,99.975,99.975,117
TVZ16,2015-08-24 10:30,24,99.97,99.97,99.97,99.97,1
TVZ16,2015-08-25 05:30,25,99.97,99.97,99.97,99.97,4
TVZ16,2015-08-27 02:30,27,99.97,99.97,99.97,99.97,1
TVZ16,2015-08-27 07:00,27,99.97,99.97,99.97,99.97,30
TVZ16,2015-08-28 07:00,28,99.97,99.97,99.97,99.97,1
TVZ16,2015-09-01 07:30,1,99.97,99.97,99.97,99.97,4
TVZ16,2015-09-03 09:30,3,99.99,99.99,99.99,99.99,300
TVZ16,2015-09-04 10:00,4,99.995,99.995,99.995,99.995,1
TVZ16,2015-09-08 06:30,8,99.995,99.995,99.995,99.995,900
TVZ16,2015-09-08 07:00,8,99.995,99.995,99.995,99.995,100
TVZ16,2015-09-09 09:30,9,99.995,99.995,99.995,99.995,300
TVZ16,2015-09-10 08:30,10,99.995,99.995,99.995,99.995,600
TVZ16,2015-09-10 09:00,10,99.995,99.995,99.995,99.995,400
TVZ16,2015-09-14 04:30,14,100.01,100.01,100.01,100.01,1
TVZ16,2015-09-14 09:00,14,100.015,100.015,100.015,100.015,318
TVZ16,2015-09-14 10:00,14,100.01,100.01,100.01,100.01,100
TVZ16,2015-09-15 01:30,15,100.01,100.01,100.01,100.01,200
TVZ16,2015-09-15 06:30,15,100.015,100.015,100.01,100.01,40
TVZ16,2015-09-15 07:00,15,100.01,100.01,100.01,100.01,265
TVZ16,2015-09-16 01:00,16,100,100,100,100,333
TVZ16,2015-09-16 04:30,16,100,100,100,100,11
TVZ16,2015-09-16 10:00,16,99.995,99.995,99.995,99.995,400
TVZ16,2015-09-16 10:30,16,99.995,99.995,99.995,99.995,300
TVZ16,2015-09-17 01:00,17,99.99,99.99,99.99,99.99,300
TVZ16,2015-09-17 03:30,17,99.985,99.985,99.985,99.985,11
TVZ16,2015-09-21 02:00,21,100.015,100.015,100.015,100.015,33
TVZ16,2015-09-22 03:00,22,100.03,100.03,100.03,100.03,22
TVZ16,2015-09-22 08:30,22,100.045,100.045,100.045,100.045,326
TVZ16,2015-09-22 10:00,22,100.05,100.05,100.05,100.05,850
TVZ16,2015-09-23 01:30,23,100.05,100.05,100.05,100.05,250
TVZ16,2015-09-23 08:00,23,100.045,100.045,100.045,100.045,300
TVZ16,2015-09-23 09:00,23,100.04,100.04,100.04,100.04,1800
TVZ16,2015-09-23 10:30,23,100.04,100.04,100.04,100.04,1
TVZ16,2015-09-24 01:30,24,100.04,100.04,100.04,100.04,1503
TVZ16,2015-09-24 05:30,24,100.04,100.04,100.04,100.04,674
TVZ16,2015-09-24 08:00,24,100.04,100.04,100.04,100.04,2832
TVZ16,2015-09-24 09:30,24,100.04,100.04,100.04,100.04,900
TVZ16,2015-09-24 10:00,24,100.035,100.035,100.035,100.035,600
TVZ16,2015-09-24 11:00,24,100.03,100.03,100.03,100.03,5
TVZ16,2015-09-24 11:30,24,100.03,100.03,100.03,100.03,51
TVZ16,2015-09-25 02:00,25,100.02,100.02,100.02,100.02,11
TVZ16,2015-09-25 03:00,25,100.02,100.02,100.02,100.02,1
TVZ16,2015-09-28 08:00,28,100.03,100.03,100.03,100.03,345
TVZ16,2015-09-28 09:00,28,100.035,100.035,100.035,100.035,1599
TVZ16,2015-09-30 03:30,30,100.04,100.04,100.04,100.04,11
TVZ16,2015-10-01 06:00,1,100.06,100.06,100.06,100.06,1
TVZ16,2015-10-01 11:30,1,100.055,100.055,100.055,100.055,1
TVZ16,2015-10-06 02:00,6,100.06,100.06,100.06,100.06,21
TVZ16,2015-10-06 05:30,6,100.05,100.05,100.05,100.05,1
TVZ16,2015-10-06 10:30,6,100.04,100.04,100.04,100.04,1
TVZ16,2015-10-07 05:30,7,100.035,100.035,100.035,100.035,1
TVZ16,2015-10-07 09:00,7,100.035,100.035,100.035,100.035,4
TVZ16,2015-10-09 04:30,9,100.04,100.04,100.04,100.04,6
TVZ16,2015-10-09 07:00,9,100.035,100.035,100.035,100.035,6
TVZ16,2015-10-13 06:30,13,100.045,100.045,100.045,100.045,6
TVZ16,2015-10-16 04:30,16,100.065,100.065,100.065,100.065,1
TVZ16,2015-10-16 09:00,16,100.07,100.07,100.07,100.07,4
TVZ16,2015-10-16 09:30,16,100.075,100.075,100.075,100.075,1
TVZ16,2015-10-20 02:30,20,100.075,100.075,100.075,100.075,148
TVZ16,2015-10-22 04:00,22,100.06,100.06,100.06,100.06,1
TVZ16,2015-10-23 04:30,23,100.13,100.13,100.13,100.13,10
TVZ16,2015-10-23 05:00,23,100.13,100.13,100.13,100.13,20
TVZ16,2015-10-26 04:30,26,100.14,100.14,100.14,100.14,50
TVZ16,2015-10-28 03:30,28,100.17,100.17,100.17,100.17,26
TVZ16,2015-10-29 06:30,29,100.16,100.16,100.16,100.16,19
TVZ16,2015-10-30 10:30,30,100.135,100.135,100.135,100.135,10
TVZ16,2015-11-04 07:30,4,100.15,100.15,100.15,100.15,6
TVZ16,2015-11-05 04:00,5,100.15,100.15,100.15,100.15,2
TVZ16,2015-11-05 08:00,5,100.155,100.155,100.155,100.155,300
TVZ16,2015-11-09 07:30,9,100.155,100.155,100.155,100.155,1
TVZ16,2015-11-09 10:00,9,100.155,100.16,100.155,100.16,5
TVZ16,2015-11-12 02:30,12,100.205,100.205,100.205,100.205,5
TVZ16,2015-11-17 02:30,17,100.22,100.22,100.22,100.22,11
TVZ16,2015-11-17 10:30,17,100.215,100.215,100.215,100.215,5
TVZ16,2015-11-18 10:00,18,100.22,100.22,100.22,100.22,2
TVZ16,2015-11-19 03:30,19,100.21,100.21,100.205,100.205,2
TVZ16,2015-11-19 09:00,19,100.22,100.22,100.22,100.22,4
TVZ16,2015-11-20 09:00,20,100.25,100.25,100.25,100.25,1
TVZ16,2015-11-23 07:00,23,100.255,100.255,100.255,100.255,20
TVZ16,2015-11-27 02:30,27,100.265,100.265,100.265,100.265,78
TVZ16,2015-12-01 03:00,1,100.26,100.26,100.26,100.26,1
TVZ16,2015-12-01 05:30,1,100.265,100.265,100.265,100.265,20
TVZ16,2015-12-02 10:30,2,100.29,100.29,100.29,100.29,1
TVZ16,2015-12-03 04:00,3,100.28,100.28,100.28,100.28,1
TVZ16,2015-12-04 08:30,4,100.15,100.15,100.15,100.15,5
TVZ16,2015-12-04 09:00,4,100.145,100.145,100.145,100.145,2
TVZ16,2015-12-07 03:30,7,100.165,100.165,100.165,100.165,1
TVZ16,2015-12-09 05:30,9,100.17,100.17,100.17,100.17,1
TVZ16,2015-12-09 10:30,9,100.18,100.18,100.18,100.18,5
TVZ16,2015-12-10 02:00,10,100.175,100.175,100.175,100.175,7
TVZ16,2015-12-10 05:00,10,100.17,100.17,100.17,100.17,1
TVZ16,2015-12-10 06:30,10,100.185,100.185,100.185,100.185,7
TVZ16,2015-12-11 11:00,11,100.205,100.205,100.205,100.205,1
TVZ16,2015-12-14 10:00,14,100.19,100.19,100.19,100.19,9
TVZ16,2015-12-15 04:30,15,100.18,100.18,100.18,100.18,6
TVZ16,2015-12-15 06:00,15,100.18,100.18,100.18,100.18,11
TVZ16,2015-12-16 08:00,16,100.185,100.185,100.185,100.185,50
TVZ16,2015-12-18 04:00,18,100.195,100.195,100.195,100.195,1
TVZ16,2015-12-18 10:00,18,100.2,100.2,100.2,100.2,4
TVZ16,2016-01-19 09:00,19,100.24,100.24,100.24,100.24,423
TVZ16,2016-01-20 04:00,20,100.24,100.24,100.24,100.24,1
TVZ16,2016-01-21 03:30,21,100.25,100.25,100.25,100.25,127
TVZ16,2016-01-21 05:00,21,100.24,100.24,100.24,100.24,168
TVZ16,2016-01-21 08:30,21,100.29,100.29,100.29,100.29,3
TVZ16,2016-01-28 08:30,28,100.295,100.295,100.295,100.295,3
TVZ16,2016-01-29 02:30,29,100.325,100.325,100.325,100.325,1
TVZ16,2016-01-29 08:00,29,100.33,100.33,100.33,100.33,16
TVZ16,2016-02-01 05:30,1,100.335,100.335,100.335,100.335,50
TVZ16,2016-02-01 07:30,1,100.335,100.335,100.335,100.335,1
TVZ16,2016-02-02 08:30,2,100.35,100.35,100.35,100.35,1
TVZ16,2016-02-03 10:30,3,100.36,100.36,100.36,100.36,9
TVZ16,2016-02-04 03:00,4,100.365,100.365,100.365,100.365,10
TVZ16,2016-02-05 04:00,5,100.345,100.345,100.345,100.345,22
TVZ16,2016-02-08 03:00,8,100.35,100.35,100.35,100.35,57
TVZ16,2016-02-08 08:00,8,100.355,100.355,100.355,100.355,8
TVZ16,2016-02-09 01:30,9,100.325,100.325,100.325,100.325,3
TVZ16,2016-02-11 02:30,11,100.34,100.34,100.34,100.34,3
TVZ16,2016-02-11 10:00,11,100.34,100.34,100.34,100.34,50
TVZ16,2016-02-11 10:30,11,100.345,100.345,100.345,100.345,50
TVZ16,2016-02-12 08:30,12,100.325,100.325,100.325,100.325,11
TVZ16,2016-02-15 08:30,15,100.31,100.31,100.31,100.31,3
TVZ16,2016-02-17 05:30,17,100.315,100.315,100.315,100.315,323
TVZ16,2016-02-17 10:30,17,100.31,100.31,100.31,100.31,14
TVZ16,2016-02-24 08:00,24,100.33,100.33,100.33,100.33,500
TVZ16,2016-02-29 10:00,29,100.38,100.38,100.38,100.38,5
TVZ16,2016-02-29 10:30,29,100.385,100.385,100.385,100.385,70
TVZ16,2016-03-02 02:30,2,100.355,100.355,100.355,100.355,8
TVZ16,2016-03-02 05:00,2,100.355,100.355,100.355,100.355,150
TVZ16,2016-03-03 01:30,3,100.355,100.355,100.355,100.355,50
TVZ16,2016-03-03 04:30,3,100.375,100.375,100.375,100.375,200
TVZ16,2016-03-03 06:00,3,100.38,100.38,100.38,100.38,25
TVZ16,2016-03-07 10:00,7,100.345,100.345,100.345,100.345,1
TVZ16,2016-03-08 02:30,8,100.365,100.365,100.365,100.365,150
TVZ16,2016-03-09 03:30,9,100.35,100.35,100.35,100.35,15
TVZ16,2016-03-09 10:30,9,100.345,100.345,100.345,100.345,5
TVZ16,2016-03-10 11:00,10,100.27,100.27,100.27,100.27,2
TVZ16,2016-03-16 04:30,16,100.27,100.27,100.27,100.27,200
TVZ16,2016-03-16 11:00,16,100.275,100.275,100.275,100.275,8
TVZ16,2016-03-21 10:00,21,100.295,100.295,100.295,100.295,7
TVZ16,2016-03-22 02:00,22,100.295,100.295,100.295,100.295,10
TVZ16,2016-03-22 05:30,22,100.295,100.295,100.295,100.295,1
TVZ16,2016-03-22 10:30,22,100.295,100.295,100.295,100.295,4
TVZ16,2016-03-30 07:00,30,100.295,100.295,100.295,100.295,2
TVZ16,2016-03-31 06:30,31,100.3,100.3,100.3,100.3,1
TVZ16,2016-03-31 07:00,31,100.295,100.295,100.295,100.295,5
TVZ16,2016-03-31 09:30,31,100.29,100.29,100.29,100.29,50
TVZ16,2016-04-04 07:30,4,100.28,100.28,100.28,100.28,1
TVZ16,2016-04-05 07:30,5,100.3,100.3,100.3,100.3,24
TVZ16,2016-04-12 08:00,12,100.305,100.305,100.305,100.305,4
TVZ16,2016-04-13 07:30,13,100.31,100.31,100.31,100.31,10
TVZ16,2016-04-14 10:00,14,100.3,100.3,100.3,100.3,3
TVZ16,2016-04-15 10:00,15,100.295,100.295,100.295,100.295,1
TVZ16,2016-04-18 09:30,18,100.295,100.295,100.295,100.295,10
TVZ16,2016-04-18 10:30,18,100.29,100.29,100.29,100.29,2
TVZ16,2016-04-19 10:00,19,100.29,100.29,100.29,100.29,3
TVZ16,2016-04-20 09:30,20,100.29,100.29,100.29,100.29,94
TVZ16,2016-04-21 03:00,21,100.29,100.29,100.285,100.285,30
TVZ16,2016-04-21 10:30,21,100.285,100.285,100.285,100.285,2
TVZ16,2016-04-26 05:00,26,100.295,100.295,100.295,100.295,8
TVZ16,2016-04-27 10:30,27,100.29,100.29,100.29,100.29,4
TVZ16,2016-04-29 10:30,29,100.28,100.28,100.28,100.28,4
TVZ16,2016-05-03 01:30,3,100.275,100.275,100.275,100.275,5
TVZ16,2016-05-03 05:00,3,100.285,100.285,100.285,100.285,4
TVZ16,2016-05-03 10:00,3,100.285,100.285,100.285,100.285,2
TVZ16,2016-05-06 10:00,6,100.29,100.29,100.29,100.29,2
TVZ16,2016-05-09 07:30,9,100.29,100.29,100.29,100.29,31
TVZ16,2016-05-09 09:00,9,100.29,100.29,100.29,100.29,91
TVZ16,2016-05-13 04:00,13,100.29,100.29,100.29,100.29,8
TVZ16,2016-05-13 10:30,13,100.285,100.285,100.285,100.285,5
TVZ16,2016-05-18 04:30,18,100.28,100.28,100.28,100.28,15
TVZ16,2016-05-18 10:30,18,100.275,100.275,100.275,100.275,4
TVZ16,2016-05-19 03:00,19,100.275,100.275,100.275,100.275,25
TVZ16,2016-05-19 03:30,19,100.275,100.275,100.275,100.275,51
TVZ16,2016-05-19 04:30,19,100.275,100.275,100.275,100.275,317
TVZ16,2016-05-19 06:30,19,100.275,100.275,100.275,100.275,7
TVZ16,2016-05-20 10:00,20,100.28,100.28,100.28,100.28,2
TVZ16,2016-05-23 10:00,23,100.285,100.285,100.285,100.285,2
TVZ16,2016-05-24 10:30,24,100.285,100.285,100.285,100.285,20
TVZ16,2016-05-25 05:30,25,100.285,100.285,100.285,100.285,8
TVZ16,2016-05-25 10:30,25,100.29,100.29,100.29,100.29,15
TVZ16,2016-05-26 10:30,26,100.295,100.295,100.295,100.295,5
TVZ16,2016-05-30 03:00,30,100.29,100.29,100.29,100.29,10
TVZ16,2016-06-30 08:30,30,100.34,100.34,100.34,100.34,200
TVZ16,2016-06-30 09:00,30,100.34,100.34,100.34,100.34,300
TVZ16,2016-07-01 04:00,1,100.345,100.345,100.345,100.345,6
TVZ16,2016-07-01 10:30,1,100.355,100.355,100.355,100.355,2
TVZ16,2016-07-05 07:00,5,100.37,100.37,100.37,100.37,25
TVZ16,2016-07-05 10:30,5,100.365,100.365,100.365,100.365,6
TVZ16,2016-07-07 10:30,7,100.37,100.37,100.37,100.37,4
TVZ16,2016-07-08 10:00,8,100.37,100.37,100.37,100.37,10
TVZ16,2016-07-11 08:00,11,100.37,100.37,100.37,100.37,3
TVZ16,2016-07-11 10:30,11,100.375,100.375,100.375,100.375,5
TVZ16,2016-07-12 09:30,12,100.36,100.36,100.36,100.36,7
TVZ16,2016-07-13 09:00,13,100.36,100.36,100.36,100.36,2
TVZ16,2016-07-14 04:00,14,100.365,100.365,100.365,100.365,10
TVZ16,2016-07-14 08:30,14,100.35,100.35,100.35,100.35,4
TVZ16,2016-07-14 10:30,14,100.355,100.355,100.355,100.355,2
TVZ16,2016-07-15 02:00,15,100.335,100.34,100.335,100.34,3
TVZ16,2016-07-18 02:00,18,100.345,100.345,100.345,100.345,5
TVZ16,2016-07-18 08:30,18,100.345,100.345,100.345,100.345,1
TVZ16,2016-07-18 10:30,18,100.345,100.345,100.345,100.345,2
TVZ16,2016-07-21 06:00,21,100.33,100.33,100.33,100.33,10
TVZ16,2016-07-21 10:00,21,100.33,100.33,100.33,100.33,50
TVZ16,2016-07-26 09:30,26,100.33,100.33,100.33,100.33,9
TVZ16,2016-07-28 10:00,28,100.325,100.325,100.325,100.325,400
TVZ16,2016-08-02 09:00,2,100.325,100.325,100.325,100.325,16
TVZ16,2016-08-03 06:30,3,100.325,100.325,100.325,100.325,50
TVZ16,2016-08-04 10:00,4,100.335,100.335,100.335,100.335,37
TVZ16,2016-08-08 02:30,8,100.335,100.335,100.335,100.335,15
TVZ16,2016-08-10 06:30,10,100.335,100.335,100.335,100.335,5
TVZ16,2016-08-12 02:30,12,100.335,100.335,100.335,100.335,13
TVZ16,2016-08-16 07:00,16,100.34,100.34,100.34,100.34,1
TVZ16,2016-08-16 10:30,16,100.335,100.335,100.335,100.335,3
TVZ16,2016-08-18 10:00,18,100.33,100.335,100.33,100.335,54
TVZ16,2016-08-22 05:30,22,100.33,100.33,100.33,100.33,20
TVZ16,2016-08-23 10:00,23,100.33,100.33,100.33,100.33,7
TVZ16,2016-08-24 04:00,24,100.325,100.325,100.325,100.325,6
TVZ16,2016-08-25 07:30,25,100.315,100.315,100.315,100.315,3
TVZ16,2016-08-25 10:30,25,100.32,100.32,100.32,100.32,5
TVZ16,2016-08-26 10:30,26,100.315,100.315,100.315,100.315,10
TVZ16,2016-08-29 10:30,29,100.32,100.32,100.32,100.32,4
TVZ16,2016-08-30 10:30,30,100.32,100.32,100.32,100.32,3
TVZ16,2016-08-31 04:30,31,100.325,100.325,100.325,100.325,10
TVZ16,2016-08-31 05:00,31,100.325,100.325,100.325,100.325,3
TVZ16,2016-09-06 04:00,6,100.33,100.33,100.33,100.33,15
TVZ16,2016-09-06 06:00,6,100.335,100.335,100.335,100.335,8
TVZ16,2016-09-06 09:30,6,100.34,100.34,100.34,100.34,2
TVZ16,2016-09-08 08:30,8,100.325,100.325,100.325,100.325,12
TVZ16,2016-09-12 08:30,12,100.32,100.32,100.32,100.32,400
TVZ16,2016-09-12 10:30,12,100.32,100.32,100.32,100.32,7
TVZ16,2016-09-13 03:30,13,100.32,100.32,100.32,100.32,6
TVZ16,2016-09-13 05:30,13,100.32,100.32,100.32,100.32,2
TVZ16,2016-09-14 09:30,14,100.325,100.325,100.325,100.325,9
TVZ16,2016-09-15 08:00,15,100.32,100.32,100.32,100.32,250
TVZ16,2016-09-15 10:30,15,100.325,100.325,100.325,100.325,2
TVZ16,2016-09-16 03:00,16,100.32,100.32,100.32,100.32,10
TVZ16,2016-09-16 10:00,16,100.325,100.325,100.325,100.325,9
TVZ16,2016-09-20 11:00,20,100.32,100.32,100.32,100.32,10
TVZ16,2016-09-22 06:00,22,100.325,100.325,100.325,100.325,57
TVZ16,2016-09-22 09:00,22,100.32,100.32,100.32,100.32,14
TVZ16,2016-09-27 04:30,27,100.295,100.295,100.295,100.295,14
TVZ16,2016-09-28 10:30,28,100.31,100.31,100.31,100.31,7
TVZ16,2016-09-29 10:30,29,100.315,100.315,100.315,100.315,3
TVZ16,2016-09-30 10:30,30,100.3,100.3,100.3,100.3,5
TVZ16,2016-10-04 02:30,4,100.295,100.295,100.295,100.295,10
TVZ16,2016-10-05 10:30,5,100.3,100.3,100.3,100.3,5
TVZ16,2016-10-07 03:00,7,100.3,100.3,100.3,100.3,50
TVZ16,2016-10-07 10:00,7,100.3,100.3,100.3,100.3,6
TVZ16,2016-10-10 10:00,10,100.3,100.3,100.3,100.3,4
TVZ16,2016-10-11 10:30,11,100.305,100.305,100.305,100.305,5
TVZ16,2016-10-12 10:00,12,100.31,100.31,100.31,100.31,4
TVZ16,2016-10-13 09:30,13,100.31,100.31,100.31,100.31,17
TVZ16,2016-10-14 10:30,14,100.31,100.31,100.31,100.31,5
TVZ16,2016-10-18 11:00,18,100.315,100.315,100.315,100.315,15
TVZ16,2016-10-21 10:00,21,100.315,100.315,100.315,100.315,27
TVZ16,2016-10-24 04:00,24,100.31,100.31,100.31,100.31,120
TVZ16,2016-10-25 02:00,25,100.31,100.31,100.31,100.31,20
TVZ16,2016-10-26 11:00,26,100.305,100.305,100.305,100.305,13
TVZ16,2016-10-27 09:30,27,100.31,100.31,100.31,100.31,9
TVZ16,2016-11-03 11:30,3,100.295,100.295,100.295,100.295,5
TVZ16,2016-11-04 03:30,4,100.295,100.295,100.295,100.295,6
TVZ16,2016-11-04 11:30,4,100.3,100.3,100.3,100.3,3
TVZ16,2016-11-08 10:00,8,100.3,100.3,100.3,100.3,4
TVZ16,2016-11-08 10:30,8,100.3,100.3,100.3,100.3,1
TVZ16,2016-11-10 10:30,10,100.3,100.3,100.3,100.3,3
TVZ16,2016-11-14 10:30,14,100.305,100.305,100.305,100.305,3
TVZ16,2016-11-15 10:30,15,100.3,100.3,100.3,100.3,1
TVZ16,2016-11-18 09:30,18,100.31,100.31,100.31,100.31,6
TVZ16,2016-11-22 02:00,22,100.31,100.31,100.31,100.31,31
TVZ16,2016-11-23 09:00,23,100.31,100.31,100.31,100.31,400
TVZ16,2016-11-23 10:30,23,100.31,100.31,100.31,100.31,54
TVZ16,2016-11-24 04:30,24,100.31,100.31,100.31,100.31,60
TVZ16,2016-11-28 09:30,28,100.31,100.31,100.31,100.31,400
TVZ16,2016-12-02 01:00,2,100.315,100.315,100.315,100.315,1
TVZ16,2016-12-08 09:00,8,100.315,100.315,100.315,100.315,260
TVZ16,2016-12-12 03:00,12,100.32,100.32,100.32,100.32,1