TVZ17,2013-09-06 04:00,6,97.535,97.535,97.535,97.535,35
TVZ17,2013-09-06 04:30,6,97.54,97.54,97.54,97.54,30
TVZ17,2013-09-11 11:00,11,97.615,97.615,97.615,97.615,1
TVZ17,2013-11-12 01:00,12,98.115,98.115,98.115,98.115,20
TVZ17,2013-12-19 01:00,19,98.115,98.115,98.115,98.115,5
TVZ17,2013-12-19 06:30,19,98.1,98.1,98.1,98.1,10
TVZ17,2013-12-20 06:00,20,98.07,98.07,98.07,98.07,15
TVZ17,2013-12-27 02:00,27,98.02,98.02,97.99,97.99,50
TVZ17,2014-01-21 08:30,21,98.27,98.27,98.27,98.27,10
TVZ17,2014-01-22 03:30,22,98.26,98.26,98.26,98.26,10
TVZ17,2014-01-22 10:30,22,98.25,98.25,98.25,98.25,10
TVZ17,2014-01-22 11:30,22,98.24,98.24,98.24,98.24,10
TVZ17,2014-01-24 01:00,24,98.3,98.3,98.3,98.3,20
TVZ17,2014-01-24 02:00,24,98.285,98.285,98.285,98.285,10
TVZ17,2014-02-04 01:30,4,98.47,98.47,98.47,98.47,30
TVZ17,2014-02-07 07:30,7,98.48,98.48,98.48,98.48,10
TVZ17,2014-05-08 07:30,8,98.735,98.735,98.735,98.735,39
TVZ17,2014-06-17 11:00,17,99.1,99.1,99.1,99.1,50
TVZ17,2014-06-25 05:00,25,99.2,99.2,99.2,99.2,10
TVZ17,2014-08-04 09:30,4,99.305,99.305,99.305,99.305,50
TVZ17,2014-08-08 01:30,8,99.35,99.35,99.35,99.35,1
TVZ17,2014-08-13 08:00,13,99.35,99.35,99.35,99.35,14
TVZ17,2014-08-15 09:30,15,99.4,99.4,99.4,99.4,25
TVZ17,2014-08-18 03:30,18,99.385,99.385,99.385,99.385,2
TVZ17,2014-08-25 01:00,25,99.45,99.45,99.45,99.45,30
TVZ17,2014-08-26 02:30,26,99.475,99.475,99.475,99.475,64
TVZ17,2014-09-04 10:30,4,99.54,99.54,99.54,99.54,2
TVZ17,2014-10-02 02:00,2,99.62,99.62,99.62,99.62,1
TVZ17,2014-10-23 06:00,23,99.56,99.56,99.56,99.56,1
TVZ17,2014-10-31 03:30,31,99.595,99.595,99.595,99.595,100
TVZ17,2014-11-04 03:00,4,99.635,99.635,99.635,99.635,27
TVZ17,2014-11-04 03:30,4,99.635,99.635,99.635,99.635,25
TVZ17,2014-11-20 10:30,20,99.64,99.64,99.64,99.64,40
TVZ17,2015-01-05 10:00,5,99.755,99.755,99.755,99.755,100
TVZ17,2015-01-07 06:30,7,99.755,99.755,99.755,99.755,30
TVZ17,2015-01-07 08:00,7,99.76,99.76,99.76,99.76,30
TVZ17,2015-01-16 09:00,16,99.8,99.8,99.8,99.8,100
TVZ17,2015-01-16 10:30,16,99.81,99.81,99.81,99.81,100
TVZ17,2015-01-26 09:00,26,99.75,99.75,99.75,99.75,30
TVZ17,2015-01-27 02:30,27,99.755,99.755,99.755,99.755,30
TVZ17,2015-01-28 04:30,28,99.77,99.77,99.77,99.77,30
TVZ17,2015-04-01 01:00,1,99.83,99.83,99.83,99.83,28
TVZ17,2015-04-08 10:00,8,99.86,99.86,99.86,99.86,1
TVZ17,2015-04-10 03:30,10,99.875,99.875,99.87,99.87,900
TVZ17,2015-04-10 04:00,10,99.87,99.87,99.87,99.87,61
TVZ17,2015-04-10 07:30,10,99.875,99.875,99.875,99.875,14
TVZ17,2015-04-10 08:00,10,99.875,99.875,99.875,99.875,20
TVZ17,2015-04-10 10:00,10,99.87,99.87,99.87,99.87,473
TVZ17,2015-04-14 02:00,14,99.875,99.875,99.875,99.875,300
TVZ17,2015-04-14 02:30,14,99.88,99.88,99.88,99.88,200
TVZ17,2015-04-14 03:30,14,99.88,99.88,99.88,99.88,300
TVZ17,2015-04-14 07:00,14,99.88,99.88,99.88,99.88,200
TVZ17,2015-04-14 07:30,14,99.885,99.885,99.885,99.885,400
TVZ17,2015-04-15 04:30,15,99.89,99.89,99.89,99.89,500
TVZ17,2015-04-16 03:30,16,99.89,99.89,99.89,99.89,10
TVZ17,2015-04-16 06:00,16,99.89,99.89,99.89,99.89,100
TVZ17,2015-04-16 06:30,16,99.89,99.89,99.89,99.89,100
TVZ17,2015-04-16 07:30,16,99.885,99.885,99.885,99.885,600
TVZ17,2015-04-16 08:30,16,99.885,99.885,99.885,99.885,300
TVZ17,2015-04-16 09:00,16,99.885,99.885,99.885,99.885,100
TVZ17,2015-04-16 09:30,16,99.885,99.89,99.885,99.89,302
TVZ17,2015-04-17 02:30,17,99.89,99.89,99.89,99.89,7
TVZ17,2015-04-17 03:30,17,99.89,99.89,99.89,99.89,100
TVZ17,2015-04-17 04:00,17,99.89,99.89,99.89,99.89,191
TVZ17,2015-04-17 04:30,17,99.895,99.895,99.895,99.895,300
TVZ17,2015-04-17 05:00,17,99.9,99.9,99.9,99.9,200
TVZ17,2015-04-17 05:30,17,99.9,99.9,99.9,99.9,100
TVZ17,2015-04-17 07:30,17,99.895,99.895,99.895,99.895,300
TVZ17,2015-04-17 08:00,17,99.895,99.895,99.89,99.89,627
TVZ17,2015-04-17 08:30,17,99.89,99.89,99.89,99.89,118
TVZ17,2015-04-17 09:30,17,99.89,99.89,99.89,99.89,100
TVZ17,2015-04-17 10:30,17,99.89,99.89,99.89,99.89,300
TVZ17,2015-04-17 11:00,17,99.89,99.89,99.89,99.89,50
TVZ17,2015-04-20 01:00,20,99.895,99.895,99.895,99.895,50
TVZ17,2015-04-20 02:00,20,99.895,99.895,99.895,99.895,150
TVZ17,2015-04-21 04:00,21,99.895,99.895,99.895,99.895,200
TVZ17,2015-04-21 05:00,21,99.9,99.9,99.9,99.9,9
TVZ17,2015-04-21 06:30,21,99.9,99.9,99.9,99.9,317
TVZ17,2015-04-21 07:00,21,99.9,99.9,99.9,99.9,10
TVZ17,2015-04-21 07:30,21,99.9,99.9,99.9,99.9,71
TVZ17,2015-04-21 08:00,21,99.9,99.9,99.9,99.9,3
TVZ17,2015-04-22 10:30,22,99.85,99.85,99.85,99.85,20
TVZ17,2015-04-22 11:00,22,99.855,99.855,99.855,99.855,1
TVZ17,2015-04-30 08:30,30,99.8,99.8,99.8,99.8,248
TVZ17,2015-04-30 09:00,30,99.79,99.79,99.785,99.785,260
TVZ17,2015-05-06 11:00,6,99.685,99.685,99.685,99.685,100
TVZ17,2015-05-07 01:00,7,99.675,99.675,99.675,99.675,100
TVZ17,2015-05-07 05:00,7,99.66,99.66,99.66,99.66,825
TVZ17,2015-05-07 06:00,7,99.67,99.67,99.67,99.67,69
TVZ17,2015-05-07 07:30,7,99.67,99.67,99.67,99.67,167
TVZ17,2015-05-22 07:00,22,99.74,99.74,99.74,99.74,400
TVZ17,2015-05-22 07:30,22,99.735,99.735,99.73,99.73,688
TVZ17,2015-05-22 08:30,22,99.735,99.735,99.735,99.735,465
TVZ17,2015-05-22 09:00,22,99.735,99.735,99.735,99.735,100
TVZ17,2015-05-22 09:30,22,99.735,99.735,99.735,99.735,85
TVZ17,2015-05-22 10:00,22,99.735,99.735,99.735,99.735,614
TVZ17,2015-05-22 11:00,22,99.73,99.73,99.73,99.73,412
TVZ17,2015-05-27 08:30,27,99.76,99.76,99.76,99.76,200
TVZ17,2015-06-02 07:00,2,99.745,99.745,99.745,99.745,2
TVZ17,2015-06-08 02:30,8,99.6,99.6,99.6,99.6,2
TVZ17,2015-06-08 08:30,8,99.595,99.595,99.595,99.595,400
TVZ17,2015-06-08 09:00,8,99.59,99.59,99.59,99.59,200
TVZ17,2015-06-08 10:30,8,99.59,99.59,99.59,99.59,500
TVZ17,2015-06-08 11:00,8,99.585,99.585,99.585,99.585,20
TVZ17,2015-06-08 11:30,8,99.585,99.585,99.58,99.58,380
TVZ17,2015-06-09 09:00,9,99.56,99.56,99.56,99.56,650
TVZ17,2015-06-09 10:00,9,99.555,99.555,99.555,99.555,450
TVZ17,2015-06-10 02:30,10,99.525,99.525,99.525,99.525,15
TVZ17,2015-06-11 09:30,11,99.595,99.595,99.595,99.595,1
TVZ17,2015-06-11 10:00,11,99.59,99.59,99.59,99.59,30
TVZ17,2015-07-02 04:00,2,99.67,99.67,99.67,99.67,7
TVZ17,2015-07-02 08:00,2,99.675,99.675,99.675,99.675,30
TVZ17,2015-07-16 03:30,16,99.735,99.735,99.735,99.735,4
TVZ17,2015-07-20 08:30,20,99.775,99.775,99.775,99.775,1
TVZ17,2015-07-22 07:30,22,99.78,99.78,99.78,99.78,1
TVZ17,2015-07-22 08:30,22,99.78,99.78,99.78,99.78,10
TVZ17,2015-07-27 08:00,27,99.8,99.8,99.795,99.795,20
TVZ17,2015-07-27 09:00,27,99.795,99.795,99.795,99.795,5
TVZ17,2015-07-30 02:00,30,99.785,99.785,99.785,99.785,2
TVZ17,2015-07-30 03:00,30,99.785,99.785,99.78,99.78,6
TVZ17,2015-07-30 03:30,30,99.785,99.785,99.785,99.785,2
TVZ17,2015-08-04 03:00,4,99.805,99.805,99.805,99.805,20
TVZ17,2015-08-20 06:00,20,99.825,99.825,99.825,99.825,4
TVZ17,2015-08-24 07:30,24,99.825,99.825,99.825,99.825,300
TVZ17,2015-09-07 03:30,7,99.84,99.84,99.84,99.84,43
TVZ17,2015-09-14 09:00,14,99.87,99.87,99.87,99.87,60
TVZ17,2015-09-18 05:30,18,99.855,99.855,99.855,99.855,28
TVZ17,2015-09-30 06:30,30,99.89,99.89,99.89,99.89,18
TVZ17,2015-10-08 05:00,8,99.905,99.905,99.905,99.905,1
TVZ17,2015-10-16 04:30,16,99.92,99.92,99.92,99.92,1
TVZ17,2015-10-22 04:00,22,99.92,99.92,99.92,99.92,1
TVZ17,2015-11-02 04:30,2,99.975,99.975,99.975,99.975,10
TVZ17,2015-11-05 04:00,5,100,100,100,100,2
TVZ17,2015-11-09 03:30,9,99.965,99.965,99.965,99.965,17
TVZ17,2015-11-10 03:00,10,100.04,100.04,100.04,100.04,25
TVZ17,2015-11-19 03:30,19,100.075,100.075,100.075,100.075,2
TVZ17,2015-11-23 04:00,23,100.14,100.14,100.14,100.14,50
TVZ17,2015-11-23 07:00,23,100.14,100.14,100.14,100.14,5
TVZ17,2015-12-03 04:00,3,100.18,100.18,100.18,100.18,1
TVZ17,2015-12-03 06:30,3,100.15,100.15,100.15,100.15,2
TVZ17,2015-12-03 09:00,3,100.06,100.06,100.06,100.06,50
TVZ17,2015-12-09 02:30,9,100.05,100.05,100.05,100.05,260
TVZ17,2015-12-09 04:00,9,100.055,100.055,100.055,100.055,10
TVZ17,2015-12-09 04:30,9,100.055,100.055,100.055,100.055,40
TVZ17,2015-12-10 03:30,10,100.055,100.055,100.055,100.055,10
TVZ17,2015-12-10 05:00,10,100.055,100.055,100.055,100.055,1
TVZ17,2015-12-10 06:30,10,100.075,100.075,100.075,100.075,7
TVZ17,2015-12-11 11:00,11,100.1,100.1,100.1,100.1,1
TVZ17,2015-12-14 07:30,14,100.095,100.095,100.095,100.095,50
TVZ17,2015-12-14 08:30,14,100.09,100.09,100.09,100.09,51
TVZ17,2015-12-14 10:00,14,100.085,100.085,100.085,100.085,79
TVZ17,2015-12-18 04:00,18,100.065,100.065,100.065,100.065,1
TVZ17,2015-12-21 04:30,21,100.06,100.06,100.06,100.06,23
TVZ17,2015-12-29 11:00,29,99.99,99.99,99.99,99.99,2
TVZ17,2016-01-04 01:30,4,100.03,100.03,100.03,100.03,15
TVZ17,2016-01-04 03:30,4,100.025,100.025,100.025,100.025,9
TVZ17,2016-01-13 03:30,13,100.105,100.105,100.105,100.105,5
TVZ17,2016-01-20 03:30,20,100.16,100.16,100.16,100.16,16
TVZ17,2016-01-20 04:00,20,100.155,100.155,100.155,100.155,1
TVZ17,2016-01-21 05:00,21,100.15,100.15,100.15,100.15,250
TVZ17,2016-01-22 01:30,22,100.215,100.215,100.215,100.215,250
TVZ17,2016-01-26 04:30,26,100.215,100.215,100.215,100.215,320
TVZ17,2016-01-28 06:30,28,100.215,100.215,100.215,100.215,20
TVZ17,2016-02-08 02:30,8,100.275,100.275,100.275,100.275,9
TVZ17,2016-02-23 02:00,23,100.28,100.28,100.28,100.28,22
TVZ17,2016-02-24 07:30,24,100.275,100.28,100.275,100.28,30
TVZ17,2016-02-24 08:00,24,100.275,100.275,100.275,100.275,10
TVZ17,2016-02-29 09:00,29,100.335,100.335,100.335,100.335,4
TVZ17,2016-03-03 08:00,3,100.35,100.35,100.35,100.35,3
TVZ17,2016-03-03 10:30,3,100.36,100.36,100.36,100.36,2
TVZ17,2016-03-09 03:30,9,100.31,100.31,100.31,100.31,75
TVZ17,2016-03-09 10:30,9,100.3,100.3,100.3,100.3,2
TVZ17,2016-03-10 11:00,10,100.225,100.225,100.225,100.225,1
TVZ17,2016-03-16 11:00,16,100.235,100.235,100.235,100.235,2
TVZ17,2016-03-17 10:00,17,100.25,100.25,100.25,100.25,1
TVZ17,2016-03-30 04:30,30,100.265,100.265,100.265,100.265,50
TVZ17,2016-03-30 11:00,30,100.265,100.265,100.265,100.265,25
TVZ17,2016-03-31 08:30,31,100.26,100.26,100.26,100.26,100
TVZ17,2016-04-01 09:00,1,100.265,100.265,100.265,100.265,30
TVZ17,2016-04-04 09:30,4,100.26,100.26,100.26,100.26,150
TVZ17,2016-04-05 08:30,5,100.265,100.265,100.265,100.265,4
TVZ17,2016-04-13 10:00,13,100.29,100.29,100.29,100.29,1
TVZ17,2016-04-14 10:00,14,100.29,100.29,100.29,100.29,1
TVZ17,2016-04-14 10:30,14,100.285,100.285,100.285,100.285,66
TVZ17,2016-04-15 10:00,15,100.29,100.29,100.29,100.29,3
TVZ17,2016-04-18 10:30,18,100.29,100.29,100.29,100.29,1
TVZ17,2016-04-19 10:30,19,100.29,100.29,100.29,100.29,2
TVZ17,2016-04-20 10:00,20,100.285,100.285,100.285,100.285,1
TVZ17,2016-04-21 10:30,21,100.27,100.27,100.27,100.27,2
TVZ17,2016-04-22 10:00,22,100.275,100.275,100.275,100.275,1
TVZ17,2016-04-27 10:30,27,100.275,100.275,100.275,100.275,2
TVZ17,2016-05-06 10:00,6,100.29,100.29,100.29,100.29,3
TVZ17,2016-05-10 06:30,10,100.305,100.305,100.305,100.305,1
TVZ17,2016-05-13 10:30,13,100.295,100.295,100.295,100.295,2
TVZ17,2016-05-18 08:00,18,100.275,100.275,100.275,100.275,13
TVZ17,2016-05-19 06:30,19,100.27,100.27,100.27,100.27,3
TVZ17,2016-05-24 10:30,24,100.28,100.28,100.28,100.28,6
TVZ17,2016-05-25 10:30,25,100.29,100.29,100.29,100.29,5
TVZ17,2016-05-26 10:30,26,100.295,100.295,100.295,100.295,2
TVZ17,2016-06-09 10:30,9,100.305,100.305,100.305,100.305,4
TVZ17,2016-06-10 09:00,10,100.31,100.31,100.31,100.31,80
TVZ17,2016-06-10 10:00,10,100.305,100.305,100.305,100.305,1
TVZ17,2016-06-14 10:30,14,100.315,100.315,100.315,100.315,2
TVZ17,2016-06-20 11:00,20,100.355,100.355,100.355,100.355,4
TVZ17,2016-06-22 10:30,22,100.345,100.345,100.345,100.345,8
TVZ17,2016-06-23 10:00,23,100.33,100.33,100.33,100.33,2
TVZ17,2016-06-24 07:00,24,100.39,100.39,100.39,100.39,3
TVZ17,2016-06-27 10:30,27,100.38,100.38,100.38,100.38,2
TVZ17,2016-06-29 08:00,29,100.39,100.39,100.39,100.39,2
TVZ17,2016-07-01 04:00,1,100.39,100.39,100.39,100.39,2
TVZ17,2016-07-05 02:00,5,100.41,100.41,100.41,100.41,1
TVZ17,2016-07-06 10:30,6,100.41,100.41,100.41,100.41,2
TVZ17,2016-07-07 10:30,7,100.405,100.405,100.405,100.405,2
TVZ17,2016-07-08 10:00,8,100.425,100.425,100.425,100.425,1
TVZ17,2016-07-11 07:00,11,100.42,100.42,100.42,100.42,1
TVZ17,2016-07-12 09:30,12,100.405,100.405,100.405,100.405,1
TVZ17,2016-07-15 02:00,15,100.38,100.38,100.38,100.38,6
TVZ17,2016-07-18 09:00,18,100.39,100.39,100.39,100.39,3
TVZ17,2016-07-21 07:30,21,100.37,100.37,100.37,100.37,1
TVZ17,2016-07-26 09:30,26,100.36,100.36,100.36,100.36,1
TVZ17,2016-08-26 03:00,26,100.345,100.345,100.345,100.345,500
TVZ17,2016-09-02 07:30,2,100.36,100.36,100.36,100.36,5
TVZ17,2016-09-09 11:30,9,100.36,100.36,100.36,100.36,3
TVZ17,2016-09-12 10:30,12,100.355,100.355,100.355,100.355,3
TVZ17,2016-09-14 09:30,14,100.37,100.37,100.37,100.37,35
TVZ17,2016-09-15 06:00,15,100.36,100.36,100.36,100.36,2
TVZ17,2016-09-16 10:00,16,100.37,100.37,100.37,100.37,2
TVZ17,2016-09-22 04:00,22,100.375,100.375,100.375,100.375,1
TVZ17,2016-09-23 10:30,23,100.38,100.38,100.38,100.38,3
TVZ17,2016-09-27 08:30,27,100.385,100.385,100.385,100.385,40
TVZ17,2016-09-28 10:30,28,100.385,100.385,100.385,100.385,1
TVZ17,2016-10-04 10:00,4,100.365,100.365,100.365,100.365,2
TVZ17,2016-10-05 03:30,5,100.35,100.35,100.35,100.35,25
TVZ17,2016-10-07 10:00,7,100.34,100.34,100.34,100.34,1
TVZ17,2016-10-10 10:00,10,100.33,100.33,100.33,100.33,1
TVZ17,2016-10-11 10:30,11,100.34,100.34,100.34,100.34,1
TVZ17,2016-10-12 10:00,12,100.33,100.33,100.33,100.33,5
TVZ17,2016-10-13 09:30,13,100.33,100.33,100.33,100.33,4
TVZ17,2016-10-18 02:00,18,100.315,100.315,100.315,100.315,50
TVZ17,2016-10-19 10:00,19,100.325,100.325,100.325,100.325,1
TVZ17,2016-10-21 10:00,21,100.31,100.31,100.31,100.31,11
TVZ17,2016-10-21 11:00,21,100.31,100.31,100.31,100.31,2
TVZ17,2016-10-28 11:00,28,100.27,100.27,100.27,100.27,3
TVZ17,2016-10-31 11:30,31,100.27,100.27,100.27,100.27,1
TVZ17,2016-11-01 08:30,1,100.255,100.255,100.255,100.255,50
TVZ17,2016-11-01 10:30,1,100.255,100.255,100.255,100.255,50
TVZ17,2016-11-01 11:00,1,100.255,100.255,100.255,100.255,25
TVZ17,2016-11-01 11:30,1,100.26,100.26,100.26,100.26,1
TVZ17,2016-11-01 12:00,1,100.255,100.255,100.255,100.255,25
TVZ17,2016-11-02 10:00,2,100.265,100.265,100.265,100.265,50
TVZ17,2016-11-03 04:00,3,100.265,100.265,100.265,100.265,50
TVZ17,2016-11-08 10:30,8,100.245,100.245,100.245,100.245,2
TVZ17,2016-11-09 02:30,9,100.26,100.26,100.26,100.26,200
TVZ17,2016-11-09 03:30,9,100.255,100.255,100.255,100.255,50
TVZ17,2016-11-09 05:30,9,100.26,100.26,100.26,100.26,50
TVZ17,2016-11-10 02:30,10,100.245,100.245,100.245,100.245,50
TVZ17,2016-11-10 06:00,10,100.235,100.235,100.235,100.235,100
TVZ17,2016-11-10 10:30,10,100.24,100.24,100.24,100.24,3
TVZ17,2016-11-11 07:00,11,100.225,100.225,100.225,100.225,50
TVZ17,2016-11-11 07:30,11,100.225,100.225,100.225,100.225,250
TVZ17,2016-11-11 09:00,11,100.22,100.22,100.22,100.22,40
TVZ17,2016-11-14 07:00,14,100.21,100.21,100.21,100.21,60
TVZ17,2016-11-14 08:00,14,100.215,100.215,100.215,100.215,50
TVZ17,2016-11-14 10:30,14,100.22,100.22,100.22,100.22,2
TVZ17,2016-11-15 07:30,15,100.23,100.23,100.23,100.23,200
TVZ17,2016-11-15 08:00,15,100.23,100.23,100.23,100.23,50
TVZ17,2016-11-15 10:30,15,100.23,100.23,100.23,100.23,100
TVZ17,2016-11-16 08:00,16,100.23,100.23,100.23,100.23,5
TVZ17,2016-11-16 10:30,16,100.24,100.24,100.24,100.24,3
TVZ17,2016-11-17 03:30,17,100.245,100.245,100.245,100.245,5
TVZ17,2016-11-17 10:30,17,100.245,100.245,100.245,100.245,1
TVZ17,2016-11-18 05:00,18,100.245,100.245,100.245,100.245,240
TVZ17,2016-11-18 09:30,18,100.255,100.255,100.255,100.255,9
TVZ17,2016-11-21 10:30,21,100.25,100.25,100.25,100.25,1
TVZ17,2016-11-22 09:00,22,100.25,100.25,100.25,100.25,500
TVZ17,2016-11-22 10:30,22,100.25,100.25,100.25,100.25,1
TVZ17,2016-11-25 07:30,25,100.26,100.26,100.26,100.26,8
TVZ17,2016-11-28 03:30,28,100.255,100.255,100.255,100.255,1
TVZ17,2016-11-30 10:30,30,100.265,100.265,100.265,100.265,1
TVZ17,2016-12-01 10:30,1,100.25,100.25,100.25,100.25,3
TVZ17,2016-12-02 02:00,2,100.25,100.25,100.25,100.25,50
TVZ17,2016-12-02 11:30,2,100.26,100.26,100.26,100.26,2
TVZ17,2016-12-07 01:00,7,100.24,100.24,100.24,100.24,2
TVZ17,2016-12-08 10:30,8,100.265,100.265,100.265,100.265,1
TVZ17,2016-12-13 04:30,13,100.26,100.26,100.26,100.26,1
TVZ17,2016-12-14 10:30,14,100.27,100.27,100.27,100.27,1
TVZ17,2016-12-15 10:30,15,100.265,100.265,100.265,100.265,2
TVZ17,2016-12-19 06:00,19,100.265,100.265,100.265,100.265,4
TVZ17,2016-12-19 08:30,19,100.26,100.26,100.26,100.26,125
TVZ17,2016-12-19 10:00,19,100.265,100.265,100.265,100.265,2
TVZ17,2016-12-21 10:30,21,100.255,100.255,100.255,100.255,2
TVZ17,2016-12-28 10:00,28,100.255,100.255,100.255,100.255,1
TVZ17,2016-12-29 02:00,29,100.26,100.26,100.26,100.26,20
TVZ17,2016-12-29 09:30,29,100.265,100.265,100.265,100.265,1
TVZ17,2016-12-30 06:00,30,100.26,100.26,100.26,100.26,1
TVZ17,2017-01-03 09:00,3,100.27,100.27,100.27,100.27,1
TVZ17,2017-01-04 10:00,4,100.27,100.27,100.27,100.27,1
TVZ17,2017-01-05 09:00,5,100.265,100.265,100.265,100.265,2
TVZ17,2017-01-05 10:00,5,100.27,100.27,100.27,100.27,4
TVZ17,2017-01-12 10:30,12,100.29,100.29,100.29,100.29,1
TVZ17,2017-01-16 06:00,16,100.29,100.29,100.29,100.29,12
TVZ17,2017-01-16 10:30,16,100.29,100.29,100.29,100.29,2
TVZ17,2017-01-17 02:00,17,100.3,100.3,100.3,100.3,50
TVZ17,2017-01-19 01:00,19,100.28,100.28,100.28,100.28,4
TVZ17,2017-01-19 09:30,19,100.275,100.275,100.275,100.275,1
TVZ17,2017-01-20 05:30,20,100.275,100.275,100.275,100.275,50
TVZ17,2017-01-20 10:00,20,100.265,100.265,100.265,100.265,5
TVZ17,2017-01-23 10:00,23,100.27,100.27,100.27,100.27,4
TVZ17,2017-01-25 10:00,25,100.255,100.255,100.255,100.255,3
TVZ17,2017-01-26 10:00,26,100.245,100.245,100.245,100.245,5
TVZ17,2017-01-30 05:00,30,100.245,100.245,100.245,100.245,30
TVZ17,2017-01-30 10:00,30,100.25,100.25,100.25,100.25,80
TVZ17,2017-01-31 02:00,31,100.25,100.25,100.245,100.245,50
TVZ17,2017-01-31 02:30,31,100.24,100.24,100.24,100.24,20
TVZ17,2017-01-31 03:00,31,100.24,100.24,100.24,100.24,20
TVZ17,2017-02-03 02:30,3,100.25,100.25,100.25,100.25,50
TVZ17,2017-02-03 10:00,3,100.25,100.25,100.25,100.25,1
TVZ17,2017-02-06 08:30,6,100.245,100.245,100.245,100.245,50
TVZ17,2017-02-07 10:00,7,100.235,100.235,100.235,100.235,1
TVZ17,2017-02-09 09:00,9,100.24,100.24,100.24,100.24,2
TVZ17,2017-02-13 09:30,13,100.23,100.23,100.23,100.23,6
TVZ17,2017-02-13 10:30,13,100.235,100.235,100.235,100.235,1
TVZ17,2017-02-15 11:00,15,100.24,100.24,100.24,100.24,5
TVZ17,2017-02-22 10:30,22,100.245,100.245,100.245,100.245,2
TVZ17,2017-02-23 10:00,23,100.255,100.255,100.255,100.255,1
TVZ17,2017-02-23 11:00,23,100.26,100.26,100.26,100.26,4
TVZ17,2017-02-24 07:30,24,100.255,100.255,100.255,100.255,40
TVZ17,2017-02-24 10:30,24,100.26,100.26,100.26,100.26,4
TVZ17,2017-02-27 10:00,27,100.26,100.26,100.26,100.26,2
TVZ17,2017-02-28 04:00,28,100.26,100.26,100.26,100.26,6
TVZ17,2017-02-28 10:00,28,100.265,100.265,100.265,100.265,1
TVZ17,2017-03-01 05:30,1,100.26,100.26,100.26,100.26,500
TVZ17,2017-03-02 10:00,2,100.265,100.265,100.265,100.265,3
TVZ17,2017-03-06 04:30,6,100.22,100.22,100.22,100.22,2
TVZ17,2017-03-06 09:00,6,100.22,100.22,100.22,100.22,60
TVZ17,2017-03-07 10:00,7,100.23,100.23,100.23,100.23,3
TVZ17,2017-03-07 10:30,7,100.225,100.225,100.225,100.225,2
TVZ17,2017-03-08 06:30,8,100.23,100.23,100.23,100.23,27
TVZ17,2017-03-09 11:00,9,100.22,100.22,100.22,100.22,3
TVZ17,2017-03-13 06:30,13,100.22,100.22,100.22,100.22,100
TVZ17,2017-03-13 08:00,13,100.215,100.215,100.215,100.215,100
TVZ17,2017-03-13 11:30,13,100.22,100.22,100.22,100.22,1
TVZ17,2017-03-14 07:00,14,100.225,100.225,100.225,100.225,50
TVZ17,2017-03-14 11:00,14,100.225,100.225,100.225,100.225,1
TVZ17,2017-03-15 11:30,15,100.23,100.23,100.23,100.23,4
TVZ17,2017-03-16 09:00,16,100.22,100.22,100.22,100.22,1
TVZ17,2017-03-16 11:00,16,100.225,100.225,100.225,100.225,2
TVZ17,2017-03-17 12:30,17,100.215,100.215,100.215,100.215,1
TVZ17,2017-03-20 09:30,20,100.2,100.2,100.2,100.2,25
TVZ17,2017-03-21 11:00,21,100.205,100.205,100.205,100.205,4
TVZ17,2017-03-22 11:00,22,100.215,100.215,100.215,100.215,3
TVZ17,2017-03-23 11:00,23,100.215,100.215,100.215,100.215,1
TVZ17,2017-03-24 11:30,24,100.215,100.215,100.215,100.215,1
TVZ17,2017-03-27 10:00,27,100.22,100.22,100.22,100.22,7
TVZ17,2017-03-28 09:30,28,100.24,100.24,100.24,100.24,500
TVZ17,2017-03-28 10:00,28,100.235,100.235,100.235,100.235,2
TVZ17,2017-03-30 10:00,30,100.26,100.26,100.26,100.26,1
TVZ17,2017-03-31 10:30,31,100.26,100.26,100.26,100.26,1
TVZ17,2017-04-03 10:00,3,100.275,100.275,100.275,100.275,4
TVZ17,2017-04-05 10:30,5,100.28,100.28,100.28,100.28,4
TVZ17,2017-04-07 10:00,7,100.275,100.275,100.275,100.275,1
TVZ17,2017-04-10 10:00,10,100.28,100.28,100.28,100.28,2
TVZ17,2017-04-11 10:00,11,100.28,100.28,100.28,100.28,1
TVZ17,2017-04-12 10:30,12,100.28,100.28,100.28,100.28,1
TVZ17,2017-04-13 09:00,13,100.28,100.28,100.28,100.28,1
TVZ17,2017-04-19 11:00,19,100.275,100.275,100.275,100.275,5
TVZ17,2017-04-20 10:30,20,100.275,100.275,100.275,100.275,9
TVZ17,2017-04-24 10:00,24,100.27,100.27,100.27,100.27,6
TVZ17,2017-04-25 07:30,25,100.265,100.265,100.265,100.265,5
TVZ17,2017-04-25 09:00,25,100.265,100.265,100.265,100.265,3
TVZ17,2017-04-26 04:00,26,100.265,100.265,100.265,100.265,100
TVZ17,2017-04-26 09:30,26,100.265,100.265,100.265,100.265,2
TVZ17,2017-04-27 10:00,27,100.29,100.29,100.29,100.29,1
TVZ17,2017-04-28 10:30,28,100.285,100.285,100.285,100.285,1
TVZ17,2017-05-02 08:00,2,100.305,100.305,100.305,100.305,3
TVZ17,2017-05-02 10:00,2,100.305,100.305,100.305,100.305,1
TVZ17,2017-05-03 09:00,3,100.315,100.315,100.315,100.315,50
TVZ17,2017-05-03 10:00,3,100.315,100.315,100.315,100.315,3
TVZ17,2017-05-04 03:30,4,100.315,100.315,100.315,100.315,15
TVZ17,2017-05-04 04:30,4,100.31,100.31,100.31,100.31,5
TVZ17,2017-05-04 07:00,4,100.305,100.305,100.305,100.305,100
TVZ17,2017-05-04 08:00,4,100.31,100.31,100.31,100.31,15
TVZ17,2017-05-04 09:30,4,100.31,100.31,100.31,100.31,100
TVZ17,2017-05-04 10:00,4,100.31,100.31,100.31,100.31,3
TVZ17,2017-05-08 10:00,8,100.275,100.28,100.275,100.28,8
TVZ17,2017-05-09 01:30,9,100.275,100.275,100.275,100.275,100
TVZ17,2017-05-09 10:00,9,100.28,100.28,100.28,100.28,3
TVZ17,2017-05-11 02:00,11,100.28,100.28,100.28,100.28,100
TVZ17,2017-05-11 10:00,11,100.285,100.285,100.285,100.285,1
TVZ17,2017-05-15 10:30,15,100.295,100.295,100.295,100.295,1
TVZ17,2017-05-16 04:00,16,100.29,100.29,100.29,100.29,50
TVZ17,2017-05-16 11:00,16,100.29,100.29,100.29,100.29,4
TVZ17,2017-05-18 10:00,18,100.295,100.295,100.295,100.295,2
TVZ17,2017-05-18 11:00,18,100.295,100.295,100.295,100.295,1
TVZ17,2017-05-19 10:00,19,100.29,100.29,100.29,100.29,2
TVZ17,2017-05-22 10:00,22,100.285,100.285,100.285,100.285,1
TVZ17,2017-05-22 10:30,22,100.285,100.285,100.285,100.285,1
TVZ17,2017-05-23 10:30,23,100.285,100.285,100.285,100.285,3
TVZ17,2017-05-24 02:00,24,100.29,100.29,100.29,100.29,15
TVZ17,2017-05-24 09:30,24,100.29,100.29,100.29,100.29,1
TVZ17,2017-05-26 09:30,26,100.3,100.3,100.3,100.3,10
TVZ17,2017-05-26 10:00,26,100.3,100.3,100.3,100.3,2
TVZ17,2017-05-30 10:00,30,100.3,100.3,100.3,100.3,4
TVZ17,2017-05-31 02:00,31,100.31,100.31,100.31,100.31,9
TVZ17,2017-05-31 10:00,31,100.305,100.305,100.305,100.305,1
TVZ17,2017-06-01 10:00,1,100.31,100.31,100.31,100.31,2
TVZ17,2017-06-02 09:30,2,100.3,100.3,100.3,100.3,1
TVZ17,2017-06-06 11:00,6,100.295,100.295,100.295,100.295,2
TVZ17,2017-06-08 10:00,8,100.305,100.31,100.305,100.31,24
TVZ17,2017-06-09 04:00,9,100.31,100.31,100.31,100.31,2
TVZ17,2017-06-09 10:00,9,100.31,100.31,100.31,100.31,3
TVZ17,2017-06-14 09:30,14,100.315,100.315,100.315,100.315,33
TVZ17,2017-06-14 10:00,14,100.32,100.32,100.32,100.32,1
TVZ17,2017-06-15 06:00,15,100.31,100.31,100.31,100.31,300
TVZ17,2017-06-16 07:00,16,100.305,100.305,100.305,100.305,1
TVZ17,2017-06-19 06:30,19,100.31,100.31,100.31,100.31,200
TVZ17,2017-06-19 10:30,19,100.305,100.305,100.305,100.305,3
TVZ17,2017-06-21 02:30,21,100.315,100.315,100.315,100.315,6
TVZ17,2017-06-21 10:00,21,100.31,100.31,100.31,100.31,2
TVZ17,2017-06-22 10:00,22,100.315,100.315,100.315,100.315,3
TVZ17,2017-06-26 10:30,26,100.31,100.31,100.31,100.31,50
TVZ17,2017-06-27 02:00,27,100.31,100.31,100.31,100.31,23
TVZ17,2017-06-27 08:30,27,100.3,100.3,100.3,100.3,6
TVZ17,2017-06-28 03:00,28,100.3,100.3,100.3,100.3,250
TVZ17,2017-06-28 07:00,28,100.31,100.31,100.31,100.31,1
TVZ17,2017-06-29 10:00,29,100.29,100.29,100.29,100.29,2
TVZ17,2017-06-29 10:30,29,100.29,100.29,100.29,100.29,2
TVZ17,2017-06-30 07:30,30,100.29,100.29,100.29,100.29,150
TVZ17,2017-07-04 09:00,4,100.305,100.305,100.305,100.305,2
TVZ17,2017-07-06 10:00,6,100.295,100.295,100.295,100.295,6
TVZ17,2017-07-07 05:00,7,100.295,100.295,100.295,100.295,3
TVZ17,2017-07-11 10:00,11,100.295,100.295,100.295,100.295,6
TVZ17,2017-07-18 11:00,18,100.305,100.305,100.305,100.305,9
TVZ17,2017-07-19 05:30,19,100.305,100.305,100.305,100.305,30
TVZ17,2017-07-21 10:00,21,100.31,100.31,100.31,100.31,2
TVZ17,2017-07-26 10:00,26,100.315,100.315,100.315,100.315,5
TVZ17,2017-07-26 11:30,26,100.315,100.315,100.315,100.315,3
TVZ17,2017-07-27 09:00,27,100.315,100.315,100.315,100.315,140
TVZ17,2017-07-28 10:00,28,100.31,100.31,100.31,100.31,8
TVZ17,2017-08-08 05:30,8,100.315,100.315,100.315,100.315,2
TVZ17,2017-08-09 05:30,9,100.315,100.315,100.315,100.315,20
TVZ17,2017-08-09 10:00,9,100.315,100.315,100.315,100.315,7
TVZ17,2017-08-10 10:00,10,100.32,100.32,100.32,100.32,2
TVZ17,2017-08-11 09:00,11,100.32,100.32,100.32,100.32,39
TVZ17,2017-08-16 11:00,16,100.33,100.33,100.33,100.33,30
TVZ17,2017-08-22 10:00,22,100.325,100.325,100.325,100.325,3
TVZ17,2017-08-29 10:00,29,100.32,100.32,100.32,100.32,13
TVZ17,2017-08-30 09:00,30,100.32,100.32,100.32,100.32,26
TVZ17,2017-08-31 10:00,31,100.325,100.325,100.325,100.325,9
TVZ17,2017-09-01 10:30,1,100.325,100.325,100.325,100.325,9
TVZ17,2017-09-07 09:00,7,100.325,100.325,100.325,100.325,14
TVZ17,2017-09-08 04:00,8,100.33,100.33,100.33,100.33,200
TVZ17,2017-09-08 10:00,8,100.325,100.325,100.325,100.325,6
TVZ17,2017-09-14 01:00,14,100.335,100.335,100.335,100.335,1
TVZ17,2017-09-15 06:00,15,100.32,100.325,100.32,100.325,51
TVZ17,2017-09-15 11:00,15,100.33,100.33,100.33,100.33,15
TVZ17,2017-09-18 05:00,18,100.325,100.325,100.325,100.325,776
TVZ17,2017-09-18 06:30,18,100.325,100.325,100.325,100.325,350
TVZ17,2017-09-19 10:00,19,100.325,100.325,100.325,100.325,20
TVZ17,2017-09-20 02:00,20,100.32,100.32,100.32,100.32,5
TVZ17,2017-09-20 09:00,20,100.32,100.32,100.32,100.32,5
TVZ17,2017-09-20 09:30,20,100.32,100.32,100.32,100.32,6
TVZ17,2017-09-22 10:30,22,100.325,100.325,100.325,100.325,150
TVZ17,2017-09-26 10:00,26,100.325,100.325,100.325,100.325,6
TVZ17,2017-09-28 10:00,28,100.325,100.325,100.325,100.325,1
TVZ17,2017-09-29 08:00,29,100.325,100.325,100.325,100.325,3
TVZ17,2017-09-29 11:00,29,100.325,100.325,100.325,100.325,6
TVZ17,2017-10-05 10:00,5,100.325,100.325,100.32,100.32,206
TVZ17,2017-10-06 10:00,6,100.325,100.325,100.325,100.325,6
TVZ17,2017-10-06 11:00,6,100.32,100.32,100.32,100.32,15
TVZ17,2017-10-10 10:30,10,100.325,100.325,100.325,100.325,2
TVZ17,2017-10-11 10:30,11,100.325,100.325,100.325,100.325,1
TVZ17,2017-10-13 05:30,13,100.325,100.325,100.325,100.325,1
TVZ17,2017-10-13 10:30,13,100.325,100.325,100.325,100.325,7
TVZ17,2017-10-17 04:00,17,100.325,100.325,100.325,100.325,69
TVZ17,2017-10-18 10:00,18,100.325,100.325,100.325,100.325,2
TVZ17,2017-10-19 10:00,19,100.325,100.325,100.325,100.325,48
TVZ17,2017-10-23 10:00,23,100.325,100.325,100.325,100.325,4
TVZ17,2017-10-24 06:00,24,100.33,100.33,100.33,100.33,17
TVZ17,2017-10-25 06:00,25,100.33,100.33,100.32,100.32,2
TVZ17,2017-10-26 02:00,26,100.32,100.325,100.32,100.325,422
TVZ17,2017-10-27 04:30,27,100.325,100.325,100.325,100.325,100
TVZ17,2017-10-27 10:00,27,100.33,100.33,100.33,100.33,10
TVZ17,2017-10-30 11:00,30,100.325,100.325,100.325,100.325,5
TVZ17,2017-10-31 11:30,31,100.325,100.325,100.325,100.325,1
TVZ17,2017-11-01 10:00,1,100.325,100.325,100.325,100.325,200
TVZ17,2017-11-01 10:30,1,100.33,100.33,100.33,100.33,9
TVZ17,2017-11-03 11:00,3,100.33,100.33,100.33,100.33,6
TVZ17,2017-11-06 10:00,6,100.325,100.325,100.325,100.325,8
TVZ17,2017-11-07 01:00,7,100.325,100.325,100.325,100.325,3
TVZ17,2017-11-07 10:00,7,100.325,100.325,100.325,100.325,7
TVZ17,2017-11-08 04:30,8,100.325,100.325,100.325,100.325,1
TVZ17,2017-11-08 10:00,8,100.33,100.33,100.33,100.33,7
TVZ17,2017-11-09 04:00,9,100.325,100.325,100.325,100.325,100
TVZ17,2017-11-09 06:00,9,100.325,100.325,100.325,100.325,600
TVZ17,2017-11-10 10:30,10,100.325,100.325,100.325,100.325,2
TVZ17,2017-11-13 04:00,13,100.325,100.325,100.325,100.325,300
TVZ17,2017-11-23 10:00,23,100.325,100.325,100.325,100.325,13
TVZ17,2017-11-28 10:00,28,100.33,100.33,100.33,100.33,4
TVZ17,2017-11-30 10:30,30,100.32,100.32,100.32,100.32,17
TVZ17,2017-12-01 11:00,1,100.325,100.325,100.32,100.32,10
TVZ17,2017-12-04 02:30,4,100.325,100.325,100.325,100.325,25
TVZ17,2017-12-04 10:30,4,100.325,100.325,100.325,100.325,16
TVZ17,2017-12-07 08:30,7,100.32,100.32,100.32,100.32,225
TVZ17,2017-12-08 01:00,8,100.325,100.325,100.325,100.325,100
TVZ17,2017-12-11 02:30,11,100.33,100.33,100.33,100.33,500
TVZ17,2017-12-13 03:30,13,100.33,100.33,100.33,100.33,1
TVZ17,2017-12-13 08:30,13,100.33,100.33,100.33,100.33,150
TVZ17,2017-12-18 02:30,18,100.335,100.335,100.335,100.335,500