TVZ18,2014-02-04 06:30,4,98,98,98,98,12
TVZ18,2014-02-04 07:00,4,98,98,98,98,8
TVZ18,2014-02-06 07:30,6,97.99,97.99,97.99,97.99,10
TVZ18,2014-02-13 01:00,13,97.97,97.97,97.97,97.97,10
TVZ18,2014-02-13 07:30,13,98.01,98.01,98.01,98.01,10
TVZ18,2014-02-18 03:30,18,98.05,98.05,98.05,98.05,10
TVZ18,2014-03-18 07:00,18,98.2,98.2,98.2,98.2,50
TVZ18,2014-03-20 05:00,20,98.09,98.09,98.09,98.09,20
TVZ18,2014-03-24 06:30,24,98.115,98.115,98.115,98.115,45
TVZ18,2014-03-24 09:30,24,98.15,98.15,98.15,98.15,12
TVZ18,2014-03-24 10:00,24,98.15,98.15,98.15,98.15,8
TVZ18,2014-08-04 09:30,4,98.95,98.95,98.95,98.95,23
TVZ18,2014-09-04 11:00,4,99.235,99.235,99.235,99.235,4
TVZ18,2015-01-09 06:00,9,99.58,99.58,99.58,99.58,11
TVZ18,2015-01-09 06:30,9,99.58,99.58,99.58,99.58,12
TVZ18,2015-01-09 09:30,9,99.58,99.58,99.58,99.58,2
TVZ18,2015-01-09 10:00,9,99.58,99.58,99.58,99.58,75
TVZ18,2015-01-12 06:00,12,99.565,99.565,99.565,99.565,100
TVZ18,2015-01-12 06:30,12,99.575,99.575,99.575,99.575,51
TVZ18,2015-01-12 07:00,12,99.575,99.575,99.575,99.575,49
TVZ18,2015-01-12 07:30,12,99.585,99.585,99.585,99.585,100
TVZ18,2015-01-12 09:00,12,99.595,99.595,99.595,99.595,100
TVZ18,2015-01-14 07:00,14,99.605,99.605,99.605,99.605,19
TVZ18,2015-01-14 07:30,14,99.605,99.605,99.605,99.605,81
TVZ18,2015-01-15 03:30,15,99.6,99.6,99.6,99.6,200
TVZ18,2015-01-21 08:00,21,99.52,99.52,99.52,99.52,1
TVZ18,2015-01-26 08:30,26,99.565,99.565,99.565,99.565,1
TVZ18,2015-01-26 09:00,26,99.565,99.565,99.565,99.565,29
TVZ18,2015-01-27 10:30,27,99.58,99.58,99.58,99.58,50
TVZ18,2015-02-09 08:30,9,99.585,99.585,99.585,99.585,16
TVZ18,2015-02-10 03:00,10,99.575,99.575,99.575,99.575,9
TVZ18,2015-02-10 04:00,10,99.575,99.575,99.575,99.575,25
TVZ18,2015-02-10 05:30,10,99.57,99.57,99.57,99.57,47
TVZ18,2015-02-10 06:30,10,99.57,99.57,99.57,99.57,3
TVZ18,2015-02-12 01:30,12,99.58,99.58,99.58,99.58,50
TVZ18,2015-02-12 08:30,12,99.59,99.59,99.59,99.59,50
TVZ18,2015-03-13 09:00,13,99.625,99.625,99.625,99.625,25
TVZ18,2015-03-18 08:30,18,99.65,99.65,99.65,99.65,50
TVZ18,2015-03-19 03:00,19,99.66,99.66,99.66,99.66,15
TVZ18,2015-03-19 05:00,19,99.66,99.66,99.66,99.66,35
TVZ18,2015-03-19 06:00,19,99.64,99.64,99.64,99.64,50
TVZ18,2015-03-19 08:00,19,99.65,99.65,99.65,99.65,50
TVZ18,2015-03-24 02:30,24,99.62,99.62,99.62,99.62,10
TVZ18,2015-03-30 02:30,30,99.655,99.655,99.655,99.655,100
TVZ18,2015-03-31 09:30,31,99.65,99.65,99.65,99.65,100
TVZ18,2015-03-31 10:30,31,99.655,99.655,99.655,99.655,2
TVZ18,2015-04-01 01:00,1,99.645,99.645,99.645,99.645,10
TVZ18,2015-04-01 05:30,1,99.65,99.655,99.65,99.655,198
TVZ18,2015-04-01 06:30,1,99.66,99.66,99.66,99.66,100
TVZ18,2015-04-01 07:00,1,99.665,99.665,99.665,99.665,54
TVZ18,2015-04-01 07:30,1,99.665,99.665,99.665,99.665,4
TVZ18,2015-04-01 08:00,1,99.66,99.665,99.66,99.665,43
TVZ18,2015-04-07 01:00,7,99.65,99.65,99.65,99.65,41
TVZ18,2015-04-07 01:30,7,99.65,99.65,99.65,99.65,59
TVZ18,2015-04-07 03:00,7,99.655,99.655,99.655,99.655,50
TVZ18,2015-04-07 03:30,7,99.655,99.655,99.655,99.655,50
TVZ18,2015-04-07 08:00,7,99.655,99.655,99.655,99.655,3
TVZ18,2015-04-07 09:30,7,99.655,99.655,99.655,99.655,47
TVZ18,2015-04-07 11:00,7,99.655,99.655,99.655,99.655,19
TVZ18,2015-04-07 11:30,7,99.655,99.665,99.655,99.665,84
TVZ18,2015-04-08 02:00,8,99.67,99.67,99.67,99.67,100
TVZ18,2015-04-08 02:30,8,99.675,99.675,99.675,99.675,37
TVZ18,2015-04-08 03:00,8,99.675,99.675,99.675,99.675,30
TVZ18,2015-04-08 04:30,8,99.675,99.675,99.675,99.675,3
TVZ18,2015-04-08 05:00,8,99.675,99.68,99.675,99.68,31
TVZ18,2015-04-08 05:30,8,99.68,99.68,99.68,99.68,9
TVZ18,2015-04-08 06:00,8,99.68,99.685,99.68,99.685,127
TVZ18,2015-04-08 06:30,8,99.685,99.685,99.685,99.685,48
TVZ18,2015-04-08 08:30,8,99.685,99.685,99.685,99.685,54
TVZ18,2015-04-08 09:00,8,99.685,99.685,99.685,99.685,5
TVZ18,2015-04-08 09:30,8,99.685,99.685,99.685,99.685,56
TVZ18,2015-04-08 10:30,8,99.69,99.69,99.69,99.69,200
TVZ18,2015-04-08 11:00,8,99.695,99.695,99.695,99.695,33
TVZ18,2015-04-09 02:00,9,99.695,99.695,99.695,99.695,67
TVZ18,2015-04-09 04:00,9,99.7,99.7,99.7,99.7,193
TVZ18,2015-04-09 04:30,9,99.7,99.7,99.7,99.7,7
TVZ18,2015-04-09 06:00,9,99.705,99.705,99.705,99.705,200
TVZ18,2015-04-09 11:00,9,99.7,99.7,99.7,99.7,5
TVZ18,2015-04-10 01:30,10,99.7,99.7,99.7,99.7,3
TVZ18,2015-04-10 02:00,10,99.7,99.7,99.7,99.7,80
TVZ18,2015-04-10 02:30,10,99.7,99.705,99.7,99.705,167
TVZ18,2015-04-10 03:00,10,99.705,99.705,99.705,99.705,18
TVZ18,2015-04-10 03:30,10,99.7,99.7,99.695,99.695,748
TVZ18,2015-04-10 04:00,10,99.695,99.695,99.695,99.695,79
TVZ18,2015-04-10 04:30,10,99.7,99.7,99.7,99.7,50
TVZ18,2015-04-10 06:00,10,99.7,99.7,99.7,99.7,20
TVZ18,2015-04-10 07:30,10,99.7,99.7,99.7,99.7,6
TVZ18,2015-04-10 08:00,10,99.7,99.7,99.7,99.7,25
TVZ18,2015-04-10 08:30,10,99.7,99.7,99.7,99.7,75
TVZ18,2015-04-10 09:00,10,99.7,99.7,99.7,99.7,13
TVZ18,2015-04-10 09:30,10,99.7,99.7,99.7,99.7,6
TVZ18,2015-04-10 10:00,10,99.695,99.695,99.695,99.695,155
TVZ18,2015-04-13 01:00,13,99.695,99.695,99.695,99.695,5
TVZ18,2015-04-13 02:00,13,99.7,99.7,99.7,99.7,8
TVZ18,2015-04-13 02:30,13,99.7,99.7,99.7,99.7,97
TVZ18,2015-04-13 03:00,13,99.7,99.7,99.7,99.7,4
TVZ18,2015-04-13 04:00,13,99.69,99.69,99.685,99.685,526
TVZ18,2015-04-13 04:30,13,99.685,99.685,99.685,99.685,100
TVZ18,2015-04-13 05:00,13,99.69,99.69,99.69,99.69,25
TVZ18,2015-04-13 05:30,13,99.69,99.69,99.69,99.69,26
TVZ18,2015-04-13 06:30,13,99.69,99.69,99.69,99.69,13
TVZ18,2015-04-13 07:00,13,99.69,99.69,99.69,99.69,50
TVZ18,2015-04-13 07:30,13,99.69,99.7,99.69,99.7,307
TVZ18,2015-04-13 08:30,13,99.695,99.695,99.695,99.695,149
TVZ18,2015-04-13 09:00,13,99.695,99.695,99.695,99.695,25
TVZ18,2015-04-14 01:00,14,99.695,99.695,99.695,99.695,24
TVZ18,2015-04-14 02:00,14,99.7,99.7,99.7,99.7,200
TVZ18,2015-04-14 02:30,14,99.705,99.705,99.705,99.705,200
TVZ18,2015-04-14 07:00,14,99.705,99.705,99.705,99.705,10
TVZ18,2015-04-14 07:30,14,99.71,99.715,99.71,99.715,201
TVZ18,2015-04-14 08:00,14,99.715,99.715,99.715,99.715,127
TVZ18,2015-04-14 09:00,14,99.71,99.71,99.71,99.71,56
TVZ18,2015-04-15 02:30,15,99.715,99.715,99.715,99.715,53
TVZ18,2015-04-15 03:30,15,99.715,99.715,99.715,99.715,23
TVZ18,2015-04-15 04:00,15,99.715,99.72,99.715,99.72,62
TVZ18,2015-04-15 04:30,15,99.72,99.72,99.72,99.72,178
TVZ18,2015-04-15 07:00,15,99.72,99.72,99.72,99.72,4
TVZ18,2015-04-15 08:00,15,99.72,99.72,99.72,99.72,49
TVZ18,2015-04-15 08:30,15,99.72,99.72,99.72,99.72,2
TVZ18,2015-04-15 09:00,15,99.72,99.72,99.72,99.72,45
TVZ18,2015-04-15 10:30,15,99.725,99.725,99.725,99.725,2
TVZ18,2015-04-15 11:00,15,99.725,99.725,99.725,99.725,198
TVZ18,2015-04-16 01:30,16,99.73,99.73,99.73,99.73,100
TVZ18,2015-04-16 02:00,16,99.73,99.73,99.73,99.73,50
TVZ18,2015-04-16 02:30,16,99.73,99.73,99.73,99.73,50
TVZ18,2015-04-16 06:00,16,99.735,99.735,99.735,99.735,74
TVZ18,2015-04-16 06:30,16,99.735,99.735,99.735,99.735,119
TVZ18,2015-04-16 07:00,16,99.735,99.735,99.735,99.735,8
TVZ18,2015-04-16 07:30,16,99.735,99.735,99.73,99.73,165
TVZ18,2015-04-16 08:00,16,99.73,99.73,99.73,99.73,85
TVZ18,2015-04-16 09:30,16,99.73,99.73,99.73,99.73,50
TVZ18,2015-04-17 05:00,17,99.74,99.74,99.74,99.74,200
TVZ18,2015-04-17 05:30,17,99.745,99.745,99.745,99.745,50
TVZ18,2015-04-17 06:30,17,99.745,99.745,99.745,99.745,50
TVZ18,2015-04-17 08:00,17,99.735,99.735,99.735,99.735,70
TVZ18,2015-04-17 08:30,17,99.74,99.74,99.74,99.74,50
TVZ18,2015-04-17 09:00,17,99.74,99.74,99.74,99.74,50
TVZ18,2015-04-17 10:30,17,99.735,99.735,99.735,99.735,50
TVZ18,2015-04-20 02:30,20,99.735,99.735,99.735,99.735,40
TVZ18,2015-04-21 04:00,21,99.74,99.74,99.74,99.74,10
TVZ18,2015-04-21 06:30,21,99.74,99.74,99.74,99.74,70
TVZ18,2015-04-21 07:00,21,99.74,99.74,99.74,99.74,50
TVZ18,2015-04-30 03:30,30,99.595,99.595,99.595,99.595,300
TVZ18,2015-04-30 07:00,30,99.605,99.605,99.605,99.605,300
TVZ18,2015-04-30 08:30,30,99.59,99.59,99.59,99.59,700
TVZ18,2015-04-30 09:00,30,99.57,99.57,99.57,99.57,200
TVZ18,2015-05-05 11:00,5,99.46,99.46,99.46,99.46,100
TVZ18,2015-05-06 01:00,6,99.45,99.45,99.44,99.44,200
TVZ18,2015-05-06 01:30,6,99.43,99.43,99.42,99.42,200
TVZ18,2015-05-06 02:30,6,99.41,99.41,99.41,99.41,100
TVZ18,2015-05-06 05:30,6,99.46,99.46,99.46,99.46,300
TVZ18,2015-05-06 09:30,6,99.4,99.4,99.4,99.4,100
TVZ18,2015-05-06 10:00,6,99.39,99.39,99.39,99.39,100
TVZ18,2015-05-06 11:00,6,99.4,99.4,99.4,99.4,100
TVZ18,2015-05-07 01:00,7,99.38,99.38,99.38,99.38,100
TVZ18,2015-05-07 02:30,7,99.37,99.37,99.37,99.37,100
TVZ18,2015-05-07 05:00,7,99.32,99.32,99.32,99.32,275
TVZ18,2015-05-11 04:00,11,99.44,99.44,99.44,99.44,4
TVZ18,2015-05-13 02:30,13,99.415,99.415,99.415,99.415,24
TVZ18,2015-05-15 03:00,15,99.435,99.435,99.435,99.435,50
TVZ18,2015-05-18 05:00,18,99.425,99.425,99.425,99.425,1
TVZ18,2015-05-21 09:00,21,99.45,99.45,99.45,99.45,8
TVZ18,2015-05-22 05:30,22,99.465,99.465,99.46,99.46,118
TVZ18,2015-05-22 06:00,22,99.46,99.46,99.46,99.46,300
TVZ18,2015-05-22 06:30,22,99.455,99.455,99.455,99.455,408
TVZ18,2015-05-22 07:00,22,99.455,99.455,99.455,99.455,192
TVZ18,2015-05-22 07:30,22,99.45,99.45,99.44,99.44,303
TVZ18,2015-05-22 09:30,22,99.45,99.45,99.45,99.45,300
TVZ18,2015-05-22 10:00,22,99.45,99.45,99.45,99.45,200
TVZ18,2015-05-22 11:30,22,99.44,99.44,99.44,99.44,487
TVZ18,2015-06-01 09:00,1,99.54,99.54,99.54,99.54,4
TVZ18,2015-06-02 02:00,2,99.515,99.515,99.515,99.515,1
TVZ18,2015-06-03 03:30,3,99.4,99.4,99.4,99.4,2
TVZ18,2015-06-03 06:30,3,99.375,99.375,99.375,99.375,2
TVZ18,2015-06-03 07:00,3,99.38,99.38,99.37,99.37,8
TVZ18,2015-06-04 01:00,4,99.195,99.195,99.195,99.195,8
TVZ18,2015-06-04 02:00,4,99.23,99.23,99.22,99.225,15
TVZ18,2015-06-04 02:30,4,99.205,99.205,99.195,99.195,8
TVZ18,2015-06-04 03:00,4,99.19,99.19,99.19,99.19,8
TVZ18,2015-06-08 09:00,8,99.24,99.24,99.24,99.24,115
TVZ18,2015-06-08 10:00,8,99.24,99.24,99.235,99.235,295
TVZ18,2015-06-08 11:30,8,99.24,99.24,99.235,99.235,150
TVZ18,2015-06-09 03:00,9,99.235,99.235,99.235,99.235,50
TVZ18,2015-06-09 09:00,9,99.175,99.175,99.175,99.175,200
TVZ18,2015-06-09 10:00,9,99.175,99.175,99.175,99.175,298
TVZ18,2015-06-09 10:30,9,99.175,99.175,99.175,99.175,2
TVZ18,2015-06-10 03:00,10,99.125,99.125,99.125,99.125,4
TVZ18,2015-06-10 09:00,10,99.18,99.18,99.18,99.18,6
TVZ18,2015-06-10 09:30,10,99.18,99.18,99.18,99.18,15
TVZ18,2015-06-11 10:00,11,99.225,99.225,99.225,99.225,30
TVZ18,2015-06-16 05:00,16,99.275,99.275,99.275,99.275,1
TVZ18,2015-06-23 03:00,23,99.23,99.23,99.23,99.23,1
TVZ18,2015-06-29 04:30,29,99.325,99.325,99.325,99.325,1
TVZ18,2015-07-01 04:30,1,99.3,99.3,99.3,99.3,1
TVZ18,2015-08-17 07:00,17,99.5,99.5,99.5,99.5,1
TVZ18,2015-08-24 07:30,24,99.575,99.575,99.575,99.575,600
TVZ18,2015-09-08 02:00,8,99.565,99.565,99.565,99.565,3
TVZ18,2015-09-17 04:00,17,99.5,99.5,99.5,99.5,1
TVZ18,2015-09-17 04:30,17,99.5,99.5,99.5,99.5,9
TVZ18,2015-09-22 05:00,22,99.615,99.615,99.615,99.615,8
TVZ18,2015-10-07 10:00,7,99.615,99.615,99.615,99.615,15
TVZ18,2015-10-16 04:30,16,99.66,99.66,99.66,99.66,1
TVZ18,2015-10-22 04:00,22,99.655,99.655,99.655,99.655,1
TVZ18,2015-10-23 04:30,23,99.715,99.715,99.715,99.715,100
TVZ18,2015-10-23 05:30,23,99.7,99.705,99.7,99.705,163
TVZ18,2015-10-23 06:00,23,99.7,99.7,99.7,99.7,50
TVZ18,2015-10-27 07:00,27,99.76,99.76,99.76,99.76,4
TVZ18,2015-10-28 06:00,28,99.795,99.795,99.795,99.795,4
TVZ18,2015-11-05 04:00,5,99.725,99.725,99.725,99.725,1
TVZ18,2015-11-18 05:30,18,99.805,99.805,99.805,99.805,2
TVZ18,2015-11-18 07:00,18,99.795,99.795,99.795,99.795,2
TVZ18,2015-11-19 01:00,19,99.805,99.805,99.805,99.805,2
TVZ18,2015-11-19 02:00,19,99.805,99.805,99.805,99.805,2
TVZ18,2015-11-19 03:30,19,99.795,99.795,99.795,99.795,1
TVZ18,2015-11-19 04:00,19,99.795,99.795,99.795,99.795,2
TVZ18,2015-11-19 05:00,19,99.795,99.795,99.795,99.795,2
TVZ18,2015-11-27 06:00,27,99.89,99.89,99.89,99.89,2
TVZ18,2015-12-01 08:00,1,99.87,99.87,99.87,99.87,2
TVZ18,2015-12-03 04:00,3,99.885,99.885,99.885,99.885,1
TVZ18,2015-12-04 03:00,4,99.72,99.725,99.72,99.725,4
TVZ18,2015-12-09 04:00,9,99.77,99.77,99.77,99.77,5
TVZ18,2015-12-09 09:30,9,99.77,99.77,99.77,99.77,10
TVZ18,2015-12-10 02:30,10,99.77,99.77,99.77,99.77,2
TVZ18,2015-12-10 03:00,10,99.77,99.77,99.77,99.77,2
TVZ18,2015-12-10 04:00,10,99.77,99.77,99.77,99.77,2
TVZ18,2015-12-10 05:00,10,99.77,99.77,99.77,99.77,1
TVZ18,2015-12-10 06:30,10,99.8,99.8,99.795,99.795,7
TVZ18,2015-12-10 07:30,10,99.79,99.79,99.79,99.79,10
TVZ18,2015-12-11 11:00,11,99.825,99.825,99.825,99.825,2
TVZ18,2015-12-14 10:30,14,99.795,99.795,99.795,99.795,100
TVZ18,2015-12-18 04:00,18,99.76,99.76,99.76,99.76,1
TVZ18,2016-01-20 04:00,20,99.91,99.91,99.91,99.91,1
TVZ18,2016-01-20 04:30,20,99.915,99.915,99.915,99.915,59
TVZ18,2016-03-22 09:30,22,100.11,100.11,100.11,100.11,30
TVZ18,2016-04-01 09:30,1,100.13,100.13,100.13,100.13,30
TVZ18,2016-05-09 05:00,9,100.19,100.19,100.19,100.19,20
TVZ18,2016-05-19 08:30,19,100.17,100.17,100.17,100.17,20
TVZ18,2016-05-25 11:30,25,100.185,100.185,100.185,100.185,15
TVZ18,2016-05-26 04:30,26,100.185,100.185,100.185,100.185,15
TVZ18,2016-05-26 08:30,26,100.195,100.195,100.195,100.195,10
TVZ18,2016-05-26 09:00,26,100.195,100.195,100.195,100.195,10
TVZ18,2016-06-15 05:30,15,100.25,100.25,100.25,100.25,10
TVZ18,2016-06-22 04:30,22,100.285,100.285,100.285,100.285,20
TVZ18,2016-06-27 02:30,27,100.34,100.34,100.34,100.34,1
TVZ18,2016-06-28 05:00,28,100.33,100.33,100.33,100.33,10
TVZ18,2016-07-08 06:30,8,100.4,100.4,100.4,100.4,10
TVZ18,2016-08-12 07:30,12,100.385,100.385,100.38,100.38,15
TVZ18,2016-09-15 07:00,15,100.335,100.335,100.335,100.335,5
TVZ18,2016-09-16 02:00,16,100.34,100.34,100.34,100.34,5
TVZ18,2016-09-16 02:30,16,100.345,100.345,100.345,100.345,5
TVZ18,2016-09-16 03:30,16,100.35,100.35,100.35,100.35,5
TVZ18,2016-09-16 05:30,16,100.355,100.355,100.355,100.355,5
TVZ18,2016-11-23 10:30,23,100.145,100.145,100.145,100.145,1
TVZ18,2016-11-25 10:30,25,100.15,100.15,100.15,100.15,5
TVZ18,2016-11-29 11:00,29,100.185,100.185,100.185,100.185,3
TVZ18,2016-11-30 10:30,30,100.165,100.165,100.165,100.165,2
TVZ18,2017-01-09 04:00,9,100.15,100.15,100.15,100.15,5
TVZ18,2017-01-11 10:30,11,100.18,100.18,100.18,100.18,1
TVZ18,2017-01-12 10:30,12,100.18,100.18,100.18,100.18,1
TVZ18,2017-01-13 10:00,13,100.17,100.17,100.17,100.17,1
TVZ18,2017-01-16 05:30,16,100.18,100.18,100.18,100.18,4
TVZ18,2017-01-16 11:30,16,100.185,100.185,100.185,100.185,1
TVZ18,2017-01-19 09:30,19,100.15,100.15,100.15,100.15,2
TVZ18,2017-01-20 10:30,20,100.13,100.13,100.13,100.13,1
TVZ18,2017-01-20 11:00,20,100.13,100.13,100.12,100.12,11
TVZ18,2017-01-23 10:00,23,100.15,100.15,100.15,100.15,1
TVZ18,2017-01-23 11:00,23,100.155,100.155,100.155,100.155,260
TVZ18,2017-01-24 07:00,24,100.145,100.145,100.145,100.145,9
TVZ18,2017-01-24 10:00,24,100.14,100.14,100.14,100.14,2
TVZ18,2017-01-25 11:00,25,100.11,100.11,100.11,100.11,1
TVZ18,2017-01-26 08:00,26,100.105,100.105,100.105,100.105,207
TVZ18,2017-01-26 11:00,26,100.095,100.095,100.095,100.095,1
TVZ18,2017-01-27 10:30,27,100.1,100.1,100.1,100.1,1
TVZ18,2017-01-31 03:30,31,100.085,100.085,100.085,100.085,104
TVZ18,2017-01-31 10:00,31,100.105,100.105,100.105,100.105,1
TVZ18,2017-02-02 10:00,2,100.11,100.11,100.11,100.11,2
TVZ18,2017-02-06 10:30,6,100.13,100.13,100.13,100.13,1
TVZ18,2017-02-07 10:30,7,100.125,100.125,100.125,100.125,1
TVZ18,2017-02-09 09:00,9,100.125,100.125,100.125,100.125,1
TVZ18,2017-02-09 10:30,9,100.13,100.13,100.13,100.13,1
TVZ18,2017-02-13 10:30,13,100.11,100.11,100.11,100.11,30
TVZ18,2017-02-13 11:00,13,100.11,100.11,100.11,100.11,70
TVZ18,2017-02-14 04:00,14,100.11,100.11,100.11,100.11,30
TVZ18,2017-02-14 11:30,14,100.105,100.105,100.105,100.105,10
TVZ18,2017-02-23 11:00,23,100.165,100.17,100.165,100.17,7
TVZ18,2017-02-24 03:30,24,100.17,100.17,100.17,100.17,50
TVZ18,2017-02-24 07:00,24,100.17,100.17,100.17,100.17,30
TVZ18,2017-02-24 10:30,24,100.175,100.175,100.175,100.175,2
TVZ18,2017-02-27 10:30,27,100.175,100.175,100.175,100.175,1
TVZ18,2017-03-01 09:30,1,100.165,100.165,100.165,100.165,8
TVZ18,2017-03-03 10:00,3,100.075,100.075,100.075,100.075,2
TVZ18,2017-03-06 09:30,6,100.075,100.075,100.075,100.075,1
TVZ18,2017-03-06 10:30,6,100.075,100.075,100.075,100.075,1
TVZ18,2017-03-08 10:00,8,100.075,100.075,100.075,100.075,1
TVZ18,2017-03-09 08:00,9,100.035,100.035,100.03,100.03,3
TVZ18,2017-03-09 10:30,9,100.03,100.03,100.025,100.025,3
TVZ18,2017-03-10 10:00,10,100.03,100.03,99.99,99.99,4
TVZ18,2017-03-13 03:00,13,99.985,99.985,99.985,99.985,1
TVZ18,2017-03-13 04:00,13,100,100,100,100,1
TVZ18,2017-03-14 10:30,14,100.015,100.015,100.015,100.015,29
TVZ18,2017-03-15 11:30,15,100.04,100.04,100.04,100.04,1
TVZ18,2017-03-16 11:30,16,100.035,100.035,100.035,100.035,2
TVZ18,2017-03-17 02:30,17,99.995,99.995,99.995,99.995,1
TVZ18,2017-03-17 03:00,17,99.995,99.995,99.995,99.995,100
TVZ18,2017-03-17 03:30,17,99.99,99.99,99.99,99.99,1
TVZ18,2017-03-20 09:30,20,99.995,100.005,99.995,100.005,150
TVZ18,2017-03-28 09:00,28,100.045,100.045,100.045,100.045,200
TVZ18,2017-03-28 10:00,28,100.05,100.05,100.05,100.05,1
TVZ18,2017-03-31 10:00,31,100.085,100.085,100.085,100.085,2
TVZ18,2017-04-03 04:30,3,100.105,100.105,100.1,100.1,1001
TVZ18,2017-04-03 06:00,3,100.1,100.1,100.1,100.1,250
TVZ18,2017-04-03 06:30,3,100.1,100.1,100.1,100.1,250
TVZ18,2017-04-03 10:00,3,100.115,100.115,100.115,100.115,1
TVZ18,2017-04-03 11:30,3,100.115,100.115,100.115,100.115,1
TVZ18,2017-04-04 10:00,4,100.125,100.125,100.125,100.125,500
TVZ18,2017-04-06 03:00,6,100.14,100.14,100.14,100.14,1
TVZ18,2017-04-10 04:30,10,100.14,100.14,100.14,100.14,50
TVZ18,2017-04-10 05:30,10,100.14,100.14,100.14,100.14,100
TVZ18,2017-04-11 10:00,11,100.15,100.15,100.15,100.15,1
TVZ18,2017-04-12 10:30,12,100.145,100.145,100.145,100.145,1
TVZ18,2017-04-13 09:30,13,100.15,100.15,100.15,100.15,15
TVZ18,2017-04-18 09:30,18,100.155,100.155,100.155,100.155,1
TVZ18,2017-04-19 07:00,19,100.15,100.15,100.15,100.15,3
TVZ18,2017-04-19 09:30,19,100.145,100.145,100.145,100.145,2
TVZ18,2017-04-20 05:30,20,100.13,100.13,100.13,100.13,20
TVZ18,2017-04-20 09:30,20,100.125,100.125,100.125,100.125,1
TVZ18,2017-04-20 10:00,20,100.125,100.125,100.125,100.125,1
TVZ18,2017-04-21 04:00,21,100.125,100.125,100.125,100.125,100
TVZ18,2017-04-21 04:30,21,100.125,100.125,100.125,100.125,50
TVZ18,2017-04-21 10:30,21,100.115,100.115,100.115,100.115,1
TVZ18,2017-04-24 10:00,24,100.08,100.08,100.08,100.08,1
TVZ18,2017-04-25 09:00,25,100.065,100.065,100.065,100.065,4
TVZ18,2017-04-26 09:30,26,100.07,100.07,100.07,100.07,3
TVZ18,2017-04-27 10:30,27,100.115,100.115,100.115,100.115,2
TVZ18,2017-04-28 07:00,28,100.09,100.09,100.09,100.09,200
TVZ18,2017-04-28 07:30,28,100.09,100.09,100.09,100.09,250
TVZ18,2017-04-28 10:30,28,100.1,100.1,100.1,100.1,2
TVZ18,2017-05-02 08:30,2,100.105,100.105,100.105,100.105,6
TVZ18,2017-05-02 11:00,2,100.105,100.105,100.105,100.105,1
TVZ18,2017-05-03 10:30,3,100.105,100.105,100.105,100.105,1
TVZ18,2017-05-04 10:00,4,100.09,100.09,100.09,100.09,1
TVZ18,2017-05-08 10:30,8,100.06,100.06,100.06,100.06,1
TVZ18,2017-05-10 10:00,10,100.08,100.08,100.08,100.08,1
TVZ18,2017-05-11 10:00,11,100.085,100.085,100.085,100.085,1
TVZ18,2017-05-15 05:00,15,100.115,100.115,100.115,100.115,10
TVZ18,2017-05-15 08:30,15,100.105,100.105,100.105,100.105,15
TVZ18,2017-05-16 04:00,16,100.1,100.1,100.1,100.1,55
TVZ18,2017-05-17 02:30,17,100.11,100.11,100.11,100.11,30
TVZ18,2017-05-17 07:00,17,100.1,100.1,100.1,100.1,25
TVZ18,2017-05-19 10:00,19,100.11,100.11,100.11,100.11,2
TVZ18,2017-05-23 10:30,23,100.09,100.09,100.09,100.09,1
TVZ18,2017-05-26 02:30,26,100.12,100.12,100.12,100.12,10
TVZ18,2017-05-30 01:00,30,100.15,100.15,100.15,100.15,25
TVZ18,2017-05-31 10:00,31,100.16,100.16,100.16,100.16,3
TVZ18,2017-06-05 08:30,5,100.15,100.15,100.15,100.15,10
TVZ18,2017-06-06 10:00,6,100.15,100.15,100.15,100.15,2
TVZ18,2017-06-08 07:30,8,100.165,100.165,100.165,100.165,10
TVZ18,2017-06-09 11:30,9,100.19,100.19,100.19,100.19,21
TVZ18,2017-06-14 07:30,14,100.19,100.19,100.19,100.19,10
TVZ18,2017-06-14 08:00,14,100.2,100.2,100.2,100.2,10
TVZ18,2017-06-14 10:30,14,100.205,100.205,100.205,100.205,10
TVZ18,2017-06-19 10:30,19,100.185,100.185,100.185,100.185,1
TVZ18,2017-06-21 04:30,21,100.2,100.2,100.2,100.2,25
TVZ18,2017-06-21 08:30,21,100.185,100.185,100.185,100.185,12
TVZ18,2017-06-21 10:00,21,100.185,100.185,100.185,100.185,2
TVZ18,2017-06-28 10:30,28,100.135,100.135,100.135,100.135,2
TVZ18,2017-06-29 10:00,29,100.1,100.1,100.1,100.1,3
TVZ18,2017-06-30 03:30,30,100.105,100.105,100.105,100.105,10
TVZ18,2017-07-03 10:00,3,100.09,100.09,100.09,100.09,2
TVZ18,2017-07-05 10:00,5,100.1,100.1,100.1,100.1,3
TVZ18,2017-07-07 10:00,7,100.08,100.08,100.08,100.08,200
TVZ18,2017-07-12 11:30,12,100.09,100.09,100.09,100.09,1
TVZ18,2017-07-14 07:30,14,100.105,100.105,100.105,100.105,25
TVZ18,2017-07-14 10:00,14,100.085,100.085,100.085,100.085,2
TVZ18,2017-07-17 05:30,17,100.095,100.095,100.095,100.095,10
TVZ18,2017-07-17 10:30,17,100.095,100.095,100.095,100.095,19
TVZ18,2017-07-20 09:00,20,100.125,100.125,100.125,100.125,12
TVZ18,2017-07-21 03:00,21,100.14,100.14,100.14,100.14,10
TVZ18,2017-07-24 10:00,24,100.15,100.15,100.15,100.15,4
TVZ18,2017-07-26 05:00,26,100.145,100.145,100.145,100.145,20
TVZ18,2017-07-26 10:00,26,100.145,100.145,100.145,100.145,2
TVZ18,2017-08-08 05:30,8,100.16,100.16,100.16,100.16,2
TVZ18,2017-08-09 02:30,9,100.17,100.17,100.17,100.17,8
TVZ18,2017-08-09 10:00,9,100.17,100.17,100.17,100.17,2
TVZ18,2017-08-10 10:00,10,100.18,100.18,100.18,100.18,2
TVZ18,2017-08-11 09:00,11,100.19,100.19,100.19,100.19,10
TVZ18,2017-08-11 09:30,11,100.195,100.195,100.195,100.195,25
TVZ18,2017-08-14 10:30,14,100.195,100.195,100.195,100.195,20
TVZ18,2017-08-15 10:00,15,100.185,100.185,100.185,100.185,3
TVZ18,2017-08-16 11:00,16,100.185,100.185,100.185,100.185,30
TVZ18,2017-08-21 10:00,21,100.2,100.2,100.2,100.2,1
TVZ18,2017-08-22 08:00,22,100.195,100.195,100.195,100.195,200
TVZ18,2017-08-23 06:00,23,100.19,100.19,100.19,100.19,10
TVZ18,2017-08-28 08:30,28,100.205,100.205,100.205,100.205,20
TVZ18,2017-08-29 02:30,29,100.215,100.215,100.215,100.215,20
TVZ18,2017-08-29 04:30,29,100.21,100.21,100.21,100.21,100
TVZ18,2017-08-30 07:00,30,100.21,100.21,100.21,100.21,40
TVZ18,2017-08-30 07:30,30,100.205,100.205,100.205,100.205,200
TVZ18,2017-08-30 09:00,30,100.205,100.205,100.205,100.205,20
TVZ18,2017-08-31 06:30,31,100.215,100.215,100.215,100.215,100
TVZ18,2017-09-01 06:30,1,100.21,100.21,100.21,100.21,200
TVZ18,2017-09-01 09:30,1,100.215,100.215,100.215,100.215,100
TVZ18,2017-09-01 10:00,1,100.215,100.215,100.215,100.215,2
TVZ18,2017-09-01 10:30,1,100.22,100.22,100.22,100.22,100
TVZ18,2017-09-05 07:30,5,100.24,100.24,100.24,100.24,50
TVZ18,2017-09-05 08:30,5,100.24,100.24,100.24,100.24,50
TVZ18,2017-09-05 09:00,5,100.235,100.235,100.235,100.235,11
TVZ18,2017-09-06 01:00,6,100.24,100.24,100.24,100.24,100
TVZ18,2017-09-06 08:30,6,100.23,100.23,100.23,100.23,50
TVZ18,2017-09-07 07:30,7,100.235,100.235,100.235,100.235,100
TVZ18,2017-09-11 09:00,11,100.235,100.235,100.235,100.235,100
TVZ18,2017-09-11 09:30,11,100.23,100.23,100.23,100.23,100
TVZ18,2017-09-12 07:30,12,100.225,100.225,100.225,100.225,250
TVZ18,2017-09-12 10:00,12,100.225,100.225,100.225,100.225,5
TVZ18,2017-09-13 06:30,13,100.215,100.215,100.215,100.215,100
TVZ18,2017-09-13 09:30,13,100.22,100.22,100.22,100.22,12
TVZ18,2017-09-13 10:00,13,100.22,100.22,100.22,100.22,6
TVZ18,2017-09-14 10:00,14,100.22,100.22,100.22,100.22,1
TVZ18,2017-09-27 10:00,27,100.2,100.2,100.2,100.2,2
TVZ18,2017-09-29 10:00,29,100.205,100.205,100.205,100.205,1
TVZ18,2017-10-02 10:00,2,100.21,100.21,100.21,100.21,3
TVZ18,2017-10-04 03:00,4,100.22,100.22,100.22,100.22,10
TVZ18,2017-10-06 11:00,6,100.21,100.21,100.21,100.21,10
TVZ18,2017-10-06 11:30,6,100.205,100.205,100.205,100.205,10
TVZ18,2017-10-12 10:30,12,100.215,100.215,100.215,100.215,2
TVZ18,2017-10-16 10:00,16,100.24,100.24,100.24,100.24,1
TVZ18,2017-10-19 10:00,19,100.245,100.245,100.245,100.245,8
TVZ18,2017-10-27 06:00,27,100.26,100.26,100.26,100.26,60
TVZ18,2017-10-30 11:00,30,100.265,100.265,100.265,100.265,3
TVZ18,2017-11-02 09:30,2,100.27,100.27,100.27,100.27,1
TVZ18,2017-11-08 01:00,8,100.28,100.28,100.28,100.28,1
TVZ18,2017-11-13 07:00,13,100.28,100.28,100.28,100.28,125
TVZ18,2017-11-16 10:00,16,100.27,100.27,100.27,100.27,3
TVZ18,2017-11-20 10:00,20,100.27,100.27,100.27,100.27,3
TVZ18,2017-11-27 09:30,27,100.265,100.265,100.265,100.265,4
TVZ18,2017-11-30 11:00,30,100.265,100.265,100.265,100.265,7
TVZ18,2017-12-01 11:00,1,100.27,100.27,100.27,100.27,4
TVZ18,2017-12-05 02:30,5,100.27,100.27,100.27,100.27,9
TVZ18,2017-12-06 10:00,6,100.275,100.275,100.275,100.275,4
TVZ18,2017-12-08 10:00,8,100.275,100.275,100.275,100.275,6
TVZ18,2017-12-13 02:30,13,100.265,100.265,100.265,100.265,100
TVZ18,2017-12-13 03:30,13,100.265,100.265,100.265,100.265,1
TVZ18,2017-12-14 06:00,14,100.265,100.265,100.265,100.265,18
TVZ18,2017-12-14 08:30,14,100.27,100.27,100.27,100.27,4
TVZ18,2017-12-15 10:00,15,100.275,100.275,100.275,100.275,2
TVZ18,2017-12-18 06:30,18,100.275,100.275,100.275,100.275,100
TVZ18,2017-12-18 08:00,18,100.275,100.275,100.275,100.275,100
TVZ18,2017-12-21 08:00,21,100.25,100.25,100.25,100.25,5
TVZ18,2017-12-21 09:30,21,100.255,100.255,100.255,100.255,1
TVZ18,2017-12-29 06:00,29,100.25,100.25,100.25,100.25,200
TVZ18,2017-12-29 10:30,29,100.245,100.245,100.245,100.245,30
TVZ18,2018-01-02 08:30,2,100.25,100.25,100.25,100.25,3
TVZ18,2018-01-03 04:30,3,100.25,100.25,100.25,100.25,100
TVZ18,2018-01-04 04:00,4,100.25,100.25,100.25,100.25,100
TVZ18,2018-01-05 09:00,5,100.245,100.245,100.245,100.245,30
TVZ18,2018-01-08 09:30,8,100.255,100.255,100.255,100.255,3
TVZ18,2018-01-11 06:30,11,100.24,100.24,100.24,100.24,60
TVZ18,2018-01-11 10:00,11,100.23,100.23,100.23,100.23,4
TVZ18,2018-01-12 09:00,12,100.23,100.23,100.23,100.23,2
TVZ18,2018-01-12 10:00,12,100.23,100.23,100.23,100.23,2
TVZ18,2018-01-16 08:00,16,100.235,100.235,100.235,100.235,60
TVZ18,2018-01-18 02:30,18,100.245,100.245,100.245,100.245,50
TVZ18,2018-01-22 09:30,22,100.255,100.255,100.255,100.255,8
TVZ18,2018-01-23 04:00,23,100.25,100.25,100.25,100.25,100
TVZ18,2018-01-23 09:30,23,100.25,100.25,100.25,100.25,109
TVZ18,2018-01-24 02:30,24,100.255,100.255,100.255,100.255,100
TVZ18,2018-01-24 08:00,24,100.255,100.255,100.255,100.255,50
TVZ18,2018-01-24 10:30,24,100.255,100.255,100.255,100.255,11
TVZ18,2018-01-25 02:00,25,100.255,100.255,100.255,100.255,100
TVZ18,2018-01-25 02:30,25,100.25,100.25,100.25,100.25,50
TVZ18,2018-01-25 07:00,25,100.255,100.255,100.255,100.255,2
TVZ18,2018-01-26 10:00,26,100.255,100.255,100.255,100.255,20
TVZ18,2018-01-30 10:00,30,100.25,100.25,100.25,100.25,2
TVZ18,2018-02-02 10:30,2,100.26,100.26,100.26,100.26,7
TVZ18,2018-02-05 10:00,5,100.26,100.26,100.26,100.26,3
TVZ18,2018-02-06 04:00,6,100.27,100.27,100.27,100.27,100
TVZ18,2018-02-06 08:00,6,100.265,100.265,100.265,100.265,4
TVZ18,2018-02-08 04:00,8,100.26,100.26,100.26,100.26,20
TVZ18,2018-02-08 10:00,8,100.255,100.255,100.255,100.255,9
TVZ18,2018-02-09 10:00,9,100.26,100.265,100.26,100.265,300
TVZ18,2018-02-12 10:30,12,100.265,100.265,100.265,100.265,6
TVZ18,2018-02-14 10:00,14,100.265,100.265,100.265,100.265,2
TVZ18,2018-02-16 10:00,16,100.26,100.26,100.26,100.26,2
TVZ18,2018-02-16 11:00,16,100.26,100.26,100.26,100.26,4
TVZ18,2018-02-21 10:00,21,100.26,100.26,100.26,100.26,10
TVZ18,2018-02-22 10:00,22,100.255,100.255,100.255,100.255,3
TVZ18,2018-02-23 02:00,23,100.26,100.26,100.26,100.26,25
TVZ18,2018-02-27 07:00,27,100.255,100.255,100.255,100.255,2
TVZ18,2018-02-27 10:30,27,100.26,100.26,100.26,100.26,7
TVZ18,2018-03-01 07:00,1,100.26,100.26,100.26,100.26,99
TVZ18,2018-03-01 07:30,1,100.26,100.26,100.26,100.26,151
TVZ18,2018-03-01 10:00,1,100.265,100.265,100.265,100.265,5
TVZ18,2018-03-02 10:00,2,100.265,100.265,100.265,100.265,4
TVZ18,2018-03-15 03:00,15,100.29,100.29,100.29,100.29,50
TVZ18,2018-03-15 11:00,15,100.295,100.295,100.295,100.295,3
TVZ18,2018-03-19 07:00,19,100.3,100.3,100.3,100.3,250
TVZ18,2018-03-20 10:00,20,100.3,100.3,100.3,100.3,3
TVZ18,2018-03-20 10:30,20,100.3,100.3,100.3,100.3,200
TVZ18,2018-03-21 11:00,21,100.295,100.295,100.295,100.295,3
TVZ18,2018-03-23 07:00,23,100.3,100.3,100.3,100.3,100
TVZ18,2018-03-27 10:30,27,100.295,100.295,100.295,100.295,11
TVZ18,2018-03-28 09:00,28,100.305,100.305,100.305,100.305,3
TVZ18,2018-03-28 09:30,28,100.305,100.305,100.305,100.305,47
TVZ18,2018-04-03 03:30,3,100.3,100.3,100.3,100.3,6
TVZ18,2018-04-03 08:00,3,100.305,100.305,100.305,100.305,100
TVZ18,2018-04-06 05:30,6,100.305,100.305,100.305,100.305,7
TVZ18,2018-04-13 05:30,13,100.295,100.295,100.295,100.295,100
TVZ18,2018-04-13 08:30,13,100.3,100.3,100.3,100.3,200
TVZ18,2018-04-13 10:30,13,100.305,100.305,100.305,100.305,5
TVZ18,2018-04-16 09:30,16,100.31,100.31,100.31,100.31,2
TVZ18,2018-04-18 03:00,18,100.315,100.315,100.315,100.315,50
TVZ18,2018-04-19 10:00,19,100.31,100.31,100.31,100.31,4
TVZ18,2018-04-20 06:30,20,100.3,100.3,100.3,100.3,199
TVZ18,2018-04-23 09:00,23,100.31,100.315,100.31,100.315,99
TVZ18,2018-04-24 04:00,24,100.31,100.31,100.305,100.305,101
TVZ18,2018-04-25 07:30,25,100.305,100.305,100.305,100.305,50
TVZ18,2018-04-26 02:30,26,100.305,100.305,100.305,100.305,50
TVZ18,2018-04-27 03:00,27,100.31,100.31,100.31,100.31,100
TVZ18,2018-05-02 06:30,2,100.315,100.315,100.315,100.315,99
TVZ18,2018-05-03 07:00,3,100.305,100.305,100.305,100.305,50
TVZ18,2018-05-07 08:30,7,100.3,100.3,100.3,100.3,99
TVZ18,2018-05-08 03:00,8,100.3,100.3,100.3,100.3,149
TVZ18,2018-05-09 02:00,9,100.3,100.3,100.3,100.3,99
TVZ18,2018-05-09 06:00,9,100.305,100.305,100.305,100.305,7
TVZ18,2018-05-10 01:00,10,100.3,100.3,100.3,100.3,1
TVZ18,2018-05-11 07:00,11,100.295,100.295,100.295,100.295,100
TVZ18,2018-05-14 09:30,14,100.29,100.29,100.29,100.29,50
TVZ18,2018-05-14 10:00,14,100.29,100.29,100.29,100.29,1
TVZ18,2018-05-15 09:00,15,100.285,100.285,100.285,100.285,50
TVZ18,2018-05-16 10:00,16,100.295,100.295,100.295,100.295,5
TVZ18,2018-05-17 03:30,17,100.29,100.29,100.29,100.29,25
TVZ18,2018-05-18 09:30,18,100.295,100.295,100.295,100.295,2
TVZ18,2018-05-21 07:00,21,100.285,100.285,100.285,100.285,100
TVZ18,2018-05-23 08:30,23,100.285,100.285,100.285,100.285,1
TVZ18,2018-05-23 10:00,23,100.285,100.285,100.28,100.28,8
TVZ18,2018-05-25 08:30,25,100.28,100.28,100.28,100.28,50
TVZ18,2018-05-25 10:00,25,100.27,100.27,100.27,100.27,7
TVZ18,2018-05-29 09:00,29,100.255,100.255,100.255,100.255,3
TVZ18,2018-05-30 06:00,30,100.255,100.255,100.255,100.255,99
TVZ18,2018-05-30 10:00,30,100.235,100.235,100.235,100.235,7
TVZ18,2018-06-01 06:00,1,100.275,100.275,100.275,100.275,27
TVZ18,2018-06-01 09:00,1,100.27,100.27,100.27,100.27,50
TVZ18,2018-06-05 03:30,5,100.29,100.29,100.29,100.29,150
TVZ18,2018-06-08 04:00,8,100.25,100.25,100.25,100.25,3
TVZ18,2018-06-12 03:30,12,100.28,100.28,100.28,100.28,50
TVZ18,2018-06-12 04:00,12,100.27,100.27,100.27,100.27,8
TVZ18,2018-06-13 08:00,13,100.28,100.28,100.275,100.275,198
TVZ18,2018-06-13 09:30,13,100.28,100.28,100.28,100.28,100
TVZ18,2018-06-14 07:00,14,100.295,100.295,100.295,100.295,12
TVZ18,2018-06-18 10:30,18,100.3,100.3,100.3,100.3,10
TVZ18,2018-06-20 09:00,20,100.295,100.295,100.295,100.295,198
TVZ18,2018-06-21 06:30,21,100.28,100.28,100.28,100.28,8
TVZ18,2018-06-26 06:30,26,100.285,100.285,100.285,100.285,11
TVZ18,2018-06-27 02:30,27,100.29,100.29,100.29,100.29,50
TVZ18,2018-06-29 02:30,29,100.285,100.285,100.285,100.285,50
TVZ18,2018-07-18 10:30,18,100.305,100.305,100.305,100.305,5
TVZ18,2018-07-23 03:30,23,100.3,100.3,100.3,100.3,99
TVZ18,2018-07-24 09:30,24,100.3,100.3,100.3,100.3,10
TVZ18,2018-07-24 10:30,24,100.305,100.305,100.305,100.305,99
TVZ18,2018-07-26 09:30,26,100.3,100.3,100.3,100.3,6
TVZ18,2018-08-01 10:30,1,100.29,100.29,100.29,100.29,10
TVZ18,2018-08-03 09:00,3,100.285,100.285,100.285,100.285,11
TVZ18,2018-08-08 08:30,8,100.28,100.28,100.28,100.28,200
TVZ18,2018-08-08 10:30,8,100.285,100.285,100.285,100.285,7
TVZ18,2018-08-09 03:30,9,100.275,100.275,100.275,100.275,400
TVZ18,2018-08-10 01:00,10,100.27,100.27,100.27,100.27,1
TVZ18,2018-08-10 03:00,10,100.27,100.27,100.27,100.27,1
TVZ18,2018-08-13 05:30,13,100.275,100.275,100.275,100.275,76
TVZ18,2018-08-15 03:00,15,100.275,100.275,100.275,100.275,35
TVZ18,2018-08-16 01:30,16,100.28,100.28,100.28,100.28,17
TVZ18,2018-08-23 03:30,23,100.285,100.285,100.285,100.285,99
TVZ18,2018-08-24 02:30,24,100.285,100.285,100.285,100.285,50
TVZ18,2018-08-27 08:30,27,100.285,100.285,100.285,100.285,99
TVZ18,2018-08-30 08:30,30,100.285,100.285,100.285,100.285,14
TVZ18,2018-09-04 06:30,4,100.29,100.29,100.29,100.29,200
TVZ18,2018-09-05 02:30,5,100.295,100.295,100.295,100.295,100
TVZ18,2018-09-06 03:00,6,100.29,100.29,100.29,100.29,200
TVZ18,2018-09-11 04:30,11,100.295,100.295,100.295,100.295,55
TVZ18,2018-09-14 08:00,14,100.3,100.3,100.3,100.3,48
TVZ18,2018-09-18 01:00,18,100.295,100.295,100.295,100.295,1
TVZ18,2018-09-18 06:30,18,100.3,100.3,100.3,100.3,50
TVZ18,2018-09-18 09:00,18,100.295,100.295,100.295,100.295,45
TVZ18,2018-09-18 10:00,18,100.295,100.295,100.295,100.295,45
TVZ18,2018-09-19 10:00,19,100.295,100.295,100.295,100.295,1
TVZ18,2018-09-20 02:00,20,100.295,100.295,100.295,100.295,1
TVZ18,2018-09-26 02:30,26,100.3,100.3,100.3,100.3,198
TVZ18,2018-10-04 04:00,4,100.3,100.3,100.3,100.3,1
TVZ18,2018-10-04 07:30,4,100.3,100.3,100.3,100.3,100
TVZ18,2018-10-05 10:00,5,100.295,100.295,100.295,100.295,16
TVZ18,2018-10-08 09:00,8,100.3,100.3,100.3,100.3,4
TVZ18,2018-10-10 08:00,10,100.295,100.295,100.295,100.295,75
TVZ18,2018-10-10 08:30,10,100.3,100.3,100.3,100.3,500
TVZ18,2018-10-11 08:30,11,100.295,100.295,100.295,100.295,200
TVZ18,2018-10-15 01:30,15,100.295,100.295,100.295,100.295,1
TVZ18,2018-10-24 02:30,24,100.3,100.3,100.3,100.3,200
TVZ18,2018-10-26 01:30,26,100.305,100.305,100.305,100.305,125
TVZ18,2018-10-26 10:00,26,100.295,100.295,100.295,100.295,4
TVZ18,2018-10-30 09:00,30,100.3,100.3,100.3,100.3,35
TVZ18,2018-11-01 03:30,1,100.31,100.31,100.31,100.31,40
TVZ18,2018-11-02 11:00,2,100.305,100.305,100.305,100.305,99
TVZ18,2018-11-02 11:30,2,100.305,100.305,100.305,100.305,297
TVZ18,2018-11-05 02:30,5,100.305,100.305,100.305,100.305,297
TVZ18,2018-11-09 03:00,9,100.31,100.31,100.31,100.31,100
TVZ18,2018-11-16 10:30,16,100.31,100.31,100.31,100.31,1200
TVZ18,2018-11-19 01:00,19,100.3,100.3,100.3,100.3,1
TVZ18,2018-11-21 07:00,21,100.315,100.315,100.315,100.315,200
TVZ18,2018-11-21 07:30,21,100.31,100.31,100.31,100.31,100
TVZ18,2018-11-30 08:30,30,100.315,100.315,100.315,100.315,2
TVZ18,2018-12-04 08:30,4,100.31,100.31,100.31,100.31,115
TVZ18,2018-12-05 03:00,5,100.31,100.31,100.31,100.31,300
TVZ18,2018-12-05 07:00,5,100.315,100.315,100.315,100.315,693
TVZ18,2018-12-12 03:00,12,100.31,100.31,100.31,100.31,1
TVZ18,2018-12-17 01:00,17,100.315,100.315,100.315,100.315,1