-
Notifications
You must be signed in to change notification settings - Fork 0
/
TATAMOTORS.csv
We can't make this file beautiful and searchable because it's too large.
5307 lines (5307 loc) · 609 KB
/
TATAMOTORS.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,TELCO,EQ,201.6,207.4,217.25,207.4,217.0,216.75,214.28,676126,14487752460000.0,,,
2000-01-04,TELCO,EQ,216.75,217.0,219.0,206.0,211.9,208.2,209.5,679215,14229618694999.998,,,
2000-01-05,TELCO,EQ,208.2,194.0,217.8,194.0,213.1,213.25,210.33,1120951,23576835995000.0,,,
2000-01-06,TELCO,EQ,213.25,215.0,229.9,215.0,222.0,222.1,225.29,1968998,44359324810000.0,,,
2000-01-07,TELCO,EQ,222.1,224.0,239.9,223.1,239.9,239.9,236.32,2199431,51976361765000.0,,,
2000-01-10,TELCO,EQ,239.9,259.0,259.1,248.0,259.1,258.85,257.2,1720542,44253025760000.0,,,
2000-01-11,TELCO,EQ,258.85,260.0,260.0,238.15,238.15,238.15,246.63,1207916,29790818264999.996,,,
2000-01-12,TELCO,EQ,238.15,240.0,246.0,229.0,242.45,240.25,237.13,938579,22256459195000.0,,,
2000-01-13,TELCO,EQ,240.25,243.0,245.0,231.6,233.0,235.45,237.31,565754,13426092590000.0,,,
2000-01-14,TELCO,EQ,235.45,234.95,243.0,233.0,239.8,239.05,239.04,1024725,24495040200000.0,,,
2000-01-17,TELCO,EQ,239.05,242.95,258.1,242.95,251.0,250.65,252.65,1482994,37468336605000.0,,,
2000-01-18,TELCO,EQ,250.65,251.0,252.5,245.05,250.0,248.0,248.46,792347,19686656390000.0,,,
2000-01-19,TELCO,EQ,248.0,251.0,257.9,242.6,249.5,250.5,249.51,1221042,30466078260000.004,,,
2000-01-20,TELCO,EQ,250.5,250.0,250.0,233.6,234.0,235.7,242.37,557949,13523230465000.0,,,
2000-01-21,TELCO,EQ,235.7,230.1,233.8,225.5,231.1,232.2,230.09,696339,16021982135000.0,,,
2000-01-24,TELCO,EQ,232.2,230.0,235.9,213.65,213.65,213.65,223.44,1125168,25140781385000.0,,,
2000-01-25,TELCO,EQ,213.65,200.35,204.9,196.6,196.6,196.6,198.54,706121,14019448210000.0,,,
2000-01-27,TELCO,EQ,196.6,190.0,193.0,180.9,180.9,180.9,182.54,1728526,31552431125000.0,,,
2000-01-28,TELCO,EQ,180.9,171.0,182.0,168.35,175.0,175.2,174.95,2671887,46745717610000.0,,,
2000-01-31,TELCO,EQ,175.2,171.15,188.7,170.05,178.6,179.7,181.2,2850688,51653936380000.0,,,
2000-02-01,TELCO,EQ,179.7,179.9,184.9,172.1,176.1,175.3,177.04,1206216,21354696745000.0,,,
2000-02-02,TELCO,EQ,175.3,184.0,186.9,178.35,179.95,180.1,182.72,896220,16376162315000.0,,,
2000-02-03,TELCO,EQ,180.1,180.0,181.75,176.75,177.7,177.35,179.57,390462,7011483875000.0,,,
2000-02-04,TELCO,EQ,177.35,179.0,179.95,172.8,179.5,178.95,177.42,805045,14283252615000.0,,,
2000-02-07,TELCO,EQ,178.95,178.1,182.5,175.35,178.0,177.8,179.63,472973,8495897425000.0,,,
2000-02-08,TELCO,EQ,177.8,179.0,184.9,176.5,180.25,180.6,181.0,671633,12156270340000.0,,,
2000-02-09,TELCO,EQ,180.6,186.0,192.0,182.0,183.1,183.65,187.39,851000,15946510065000.0,,,
2000-02-10,TELCO,EQ,183.65,184.9,184.9,180.0,180.5,181.1,182.19,276973,5046209495000.0,,,
2000-02-11,TELCO,EQ,181.1,183.9,184.8,167.05,167.05,169.75,174.43,787181,13730978655000.002,,,
2000-02-14,TELCO,EQ,169.75,170.0,170.0,156.2,157.3,157.8,161.94,700837,11349297665000.0,,,
2000-02-15,TELCO,EQ,157.8,158.05,169.0,156.0,166.0,165.8,162.9,984192,16032293480000.002,,,
2000-02-16,TELCO,EQ,165.8,171.8,171.8,164.15,164.35,164.85,166.66,316694,5277969970000.0,,,
2000-02-17,TELCO,EQ,164.85,165.0,172.0,163.6,167.0,166.35,167.24,352975,5903216330000.0,,,
2000-02-18,TELCO,EQ,166.35,166.0,167.0,153.05,153.05,154.2,157.29,526451,8280412095000.0,,,
2000-02-21,TELCO,EQ,154.2,150.0,166.55,150.0,166.55,166.55,161.77,672967,10886733040000.0,,,
2000-02-22,TELCO,EQ,166.55,173.9,179.9,170.3,179.9,179.9,178.55,635878,11353415300000.0,,,
2000-02-23,TELCO,EQ,179.9,189.9,194.0,166.25,167.05,168.05,180.61,1254749,22661513405000.0,,,
2000-02-24,TELCO,EQ,168.05,170.9,174.9,165.95,169.3,170.25,170.14,469287,7984683659999.999,,,
2000-02-25,TELCO,EQ,170.25,174.45,183.9,166.55,183.9,182.9,178.97,892722,15976989294999.998,,,
2000-02-28,TELCO,EQ,182.9,184.0,184.0,174.1,182.3,181.05,180.23,651357,11739464680000.0,,,
2000-02-29,TELCO,EQ,181.05,180.05,183.4,166.6,166.6,166.6,174.15,835041,14542059194999.998,,,
2000-03-01,TELCO,EQ,166.6,167.0,172.0,154.0,160.7,157.6,162.06,1464975,23740808680000.0,,,
2000-03-02,TELCO,EQ,157.6,163.0,163.75,145.75,146.5,146.8,152.27,1313217,19995818530000.0,,,
2000-03-03,TELCO,EQ,146.8,137.0,141.9,135.1,135.25,135.1,136.26,1222358,16655727265000.0,,,
2000-03-06,TELCO,EQ,135.1,139.9,145.95,136.1,139.1,138.75,142.24,1705044,24251910305000.0,,,
2000-03-07,TELCO,EQ,138.75,130.0,139.6,130.0,131.0,132.1,133.55,1087675,14525591955000.002,,,
2000-03-08,TELCO,EQ,132.1,134.0,134.1,125.0,127.9,127.5,129.28,597334,7722204120000.0,,,
2000-03-09,TELCO,EQ,127.5,128.0,137.7,126.2,137.7,137.7,130.97,658855,8629253500000.0,,,
2000-03-10,TELCO,EQ,137.7,130.0,140.0,127.25,129.3,129.4,131.05,674480,8838859560000.0,,,
2000-03-13,TELCO,EQ,129.4,131.9,133.4,119.55,120.75,120.35,125.4,673380,8444197755000.0,,,
2000-03-14,TELCO,EQ,120.35,122.8,130.0,119.8,130.0,130.0,127.25,842598,10721834070000.0,,,
2000-03-15,TELCO,EQ,130.0,135.0,139.3,130.0,133.75,135.2,135.26,773900,10467955870000.0,,,
2000-03-16,TELCO,EQ,135.2,136.0,146.05,134.0,146.0,145.4,143.49,1108152,15900394410000.0,,,
2000-03-21,TELCO,EQ,145.4,143.0,153.0,135.25,148.6,149.55,146.6,1018963,14937606280000.002,,,
2000-03-22,TELCO,EQ,149.55,153.0,153.5,142.5,145.5,146.55,148.19,735518,10899801295000.0,,,
2000-03-23,TELCO,EQ,146.55,147.0,147.5,135.5,136.4,136.2,139.89,428079,5988298305000.0,,,
2000-03-24,TELCO,EQ,136.2,131.2,136.85,131.2,135.6,135.25,134.28,310258,4166212500000.0,,,
2000-03-27,TELCO,EQ,135.25,135.0,137.8,133.15,136.0,135.35,135.7,295252,4006485260000.0,,,
2000-03-28,TELCO,EQ,135.35,134.25,137.0,130.15,133.1,133.5,132.92,567466,7542908440000.001,,,
2000-03-29,TELCO,EQ,133.5,135.25,139.9,133.0,136.0,134.9,136.34,896538,12223404705000.0,,,
2000-03-30,TELCO,EQ,134.9,133.55,133.65,124.15,126.4,126.75,126.58,894430,11321774730000.0,,,
2000-03-31,TELCO,EQ,126.75,124.3,136.9,121.5,136.0,136.3,132.25,1010408,13362734665000.0,,,
2000-04-03,TELCO,EQ,136.3,138.0,145.9,135.0,138.9,142.7,140.43,1677659,23559026535000.0,,,
2000-04-04,TELCO,EQ,142.7,141.0,141.0,131.3,131.3,131.3,133.26,641572,8549866415000.001,,,
2000-04-05,TELCO,EQ,131.3,126.5,136.0,125.25,132.0,133.55,132.33,517712,6850715090000.001,,,
2000-04-06,TELCO,EQ,133.55,133.1,136.0,122.9,128.45,128.7,127.43,610757,7782588640000.001,,,
2000-04-07,TELCO,EQ,128.7,130.8,139.0,129.0,139.0,138.8,136.18,969387,13201031070000.0,,,
2000-04-10,TELCO,EQ,138.8,139.0,144.85,135.1,139.9,139.65,141.67,1220619,17293101705000.002,,,
2000-04-11,TELCO,EQ,139.65,137.0,141.0,132.2,137.0,137.95,136.57,548760,7494359345000.0,,,
2000-04-12,TELCO,EQ,137.95,140.0,140.0,134.0,134.0,135.25,136.74,465795,6369050630000.0,,,
2000-04-13,TELCO,EQ,135.25,128.0,134.95,124.5,129.5,129.0,130.18,877606,11424429655000.0,,,
2000-04-17,TELCO,EQ,129.0,127.1,136.0,119.0,131.95,131.8,130.04,1342054,17452091494999.998,,,
2000-04-18,TELCO,EQ,131.8,134.9,137.0,121.3,122.0,121.65,124.28,1333939,16577741794999.998,,,
2000-04-19,TELCO,EQ,121.65,124.95,127.8,116.0,125.0,124.55,123.06,1121766,13804647840000.0,,,
2000-04-20,TELCO,EQ,124.55,123.05,126.0,118.0,122.45,122.7,122.19,1020669,12471575100000.0,,,
2000-04-24,TELCO,EQ,122.7,124.0,130.0,122.5,124.25,125.7,126.81,797119,10108626760000.0,,,
2000-04-25,TELCO,EQ,125.7,124.05,128.4,120.05,126.7,127.45,125.17,978110,12242567550000.0,,,
2000-04-26,TELCO,EQ,127.45,128.0,135.5,124.0,134.5,133.95,131.55,1919932,25257599745000.0,,,
2000-04-27,TELCO,EQ,133.95,134.0,135.0,127.55,128.0,129.2,131.61,677783,8920328735000.0,,,
2000-04-28,TELCO,EQ,129.2,129.65,130.55,125.75,127.15,127.7,127.63,541772,6914552330000.0,,,
2000-05-02,TELCO,EQ,127.7,127.0,128.5,121.5,126.0,126.35,125.52,729748,9160004015000.0,,,
2000-05-03,TELCO,EQ,126.35,125.0,128.5,123.0,127.75,127.35,126.08,346349,4366754279999.9995,,,
2000-05-04,TELCO,EQ,127.35,129.0,134.95,127.5,131.4,130.9,132.31,540965,7157529345000.0,,,
2000-05-05,TELCO,EQ,130.9,133.0,144.2,130.55,142.0,141.2,137.81,1247067,17185213315000.0,,,
2000-05-08,TELCO,EQ,141.2,144.7,152.5,139.25,143.05,144.5,148.12,1609904,23846605490000.0,,,
2000-05-09,TELCO,EQ,144.5,143.0,147.5,138.1,145.0,144.85,143.7,727928,10460538900000.0,,,
2000-05-10,TELCO,EQ,144.85,145.9,146.3,140.55,144.15,143.8,143.39,315753,4527456680000.0,,,
2000-05-11,TELCO,EQ,143.8,143.0,143.0,136.6,137.55,138.05,139.38,342190,4769568900000.0,,,
2000-05-12,TELCO,EQ,138.05,139.0,143.0,127.1,127.8,129.1,136.49,698609,9535295025000.0,,,
2000-05-15,TELCO,EQ,129.1,127.0,132.35,125.0,130.25,130.3,129.29,306204,3958790015000.0,,,
2000-05-16,TELCO,EQ,130.3,131.0,136.9,129.1,132.0,133.0,132.98,437273,5814954205000.0,,,
2000-05-17,TELCO,EQ,133.0,135.0,138.0,132.5,134.0,133.95,136.01,460806,6267555405000.0,,,
2000-05-18,TELCO,EQ,133.95,133.0,138.5,129.85,130.5,130.75,134.45,624712,8399535005000.0,,,
2000-05-19,TELCO,EQ,130.75,129.6,133.15,129.55,130.8,130.8,131.58,256378,3373431860000.0,,,
2000-05-22,TELCO,EQ,130.8,129.1,132.9,129.1,130.75,130.2,131.07,176179,2309196535000.0,,,
2000-05-23,TELCO,EQ,130.2,131.0,131.95,127.0,129.4,128.9,129.07,236406,3051351820000.0,,,
2000-05-24,TELCO,EQ,128.9,129.0,132.9,127.1,129.85,129.75,130.63,419382,5478213270000.0,,,
2000-05-25,TELCO,EQ,129.75,130.0,130.75,120.65,122.4,121.6,124.12,1204187,14945949360000.0,,,
2000-05-26,TELCO,EQ,121.6,122.95,123.0,115.5,119.25,118.75,118.42,1072987,12706368300000.0,,,
2000-05-29,TELCO,EQ,118.75,118.8,128.25,118.8,122.2,122.9,124.72,1474009,18383807585000.0,,,
2000-05-30,TELCO,EQ,122.9,120.1,123.85,116.55,122.5,122.8,121.37,912163,11070876515000.0,,,
2000-05-31,TELCO,EQ,122.8,128.5,129.0,123.15,123.5,124.3,126.09,1001574,12628672115000.0,,,
2000-06-01,TELCO,EQ,124.3,124.0,125.0,121.0,122.55,122.35,123.55,313592,3874445425000.0,,,
2000-06-02,TELCO,EQ,122.35,123.1,125.9,115.55,119.25,118.85,121.15,1535065,18597788000000.0,,,
2000-06-05,TELCO,EQ,118.85,121.9,123.0,118.9,119.4,119.15,120.03,1142609,13714466044999.998,,,
2000-06-06,TELCO,EQ,119.15,120.0,121.0,119.0,119.3,119.25,119.58,758714,9072853380000.0,,,
2000-06-07,TELCO,EQ,119.25,120.4,124.7,120.0,121.5,121.6,122.4,792137,9696070000000.0,,,
2000-06-08,TELCO,EQ,121.6,122.0,130.0,121.8,127.8,128.85,126.86,1907835,24203441265000.0,,,
2000-06-09,TELCO,EQ,128.85,128.0,139.2,127.6,134.7,134.5,134.61,2791317,37574395060000.0,,,
2000-06-12,TELCO,EQ,134.5,136.0,142.5,133.2,139.5,137.25,139.18,1804975,25121359775000.0,,,
2000-06-13,TELCO,EQ,137.25,136.0,139.75,134.15,138.0,138.05,136.86,1048426,14348758950000.0,,,
2000-06-14,TELCO,EQ,138.05,138.45,139.4,133.2,133.7,133.65,135.88,661456,8987945200000.0,,,
2000-06-15,TELCO,EQ,133.65,133.5,134.9,130.5,131.5,131.4,132.91,388279,5160669660000.0,,,
2000-06-16,TELCO,EQ,131.4,130.05,133.5,129.0,132.1,132.3,131.35,828622,10883608475000.0,,,
2000-06-19,TELCO,EQ,132.3,132.5,137.5,131.6,134.5,134.45,134.31,636346,8546925359999.999,,,
2000-06-20,TELCO,EQ,134.45,136.0,136.9,134.2,134.7,135.1,135.37,313175,4239492450000.0,,,
2000-06-21,TELCO,EQ,135.1,136.5,136.5,130.1,130.9,130.6,132.66,297366,3944820965000.0,,,
2000-06-22,TELCO,EQ,130.6,130.7,131.65,129.2,130.6,130.2,130.38,296481,3865628550000.0,,,
2000-06-23,TELCO,EQ,130.2,129.1,134.0,128.15,128.7,129.15,131.86,736112,9706272290000.0,,,
2000-06-26,TELCO,EQ,129.15,128.1,128.1,125.0,125.7,126.1,126.09,291304,3673180754999.9995,,,
2000-06-27,TELCO,EQ,126.1,126.0,132.7,125.5,126.3,126.7,128.77,1027891,13235831095000.0,,,
2000-06-28,TELCO,EQ,126.7,127.8,129.35,126.5,127.0,126.9,128.07,393472,5039382045000.0,,,
2000-06-29,TELCO,EQ,126.9,127.1,129.95,124.05,126.25,126.35,127.31,776143,9880827270000.0,,,
2000-06-30,TELCO,EQ,126.35,125.0,127.0,122.65,124.0,123.5,124.89,306351,3826080675000.0,,,
2000-07-03,TELCO,EQ,123.5,124.9,128.25,123.65,125.55,125.7,126.26,455836,5755191370000.0,,,
2000-07-04,TELCO,EQ,125.7,126.0,126.8,122.5,122.5,123.3,124.07,571728,7093627530000.0,,,
2000-07-05,TELCO,EQ,123.3,128.7,128.9,123.5,126.25,126.3,126.39,589214,7447035284999.999,,,
2000-07-06,TELCO,EQ,126.3,129.0,132.5,125.15,129.8,129.8,130.16,1120599,14586054419999.998,,,
2000-07-07,TELCO,EQ,129.8,130.8,131.0,128.1,129.1,129.05,129.45,486952,6303448105000.0,,,
2000-07-10,TELCO,EQ,129.05,128.05,134.85,128.05,131.15,131.15,132.04,854257,11279530845000.0,,,
2000-07-11,TELCO,EQ,131.15,131.05,136.7,129.7,132.65,132.9,132.24,845231,11177630255000.0,,,
2000-07-12,TELCO,EQ,132.9,135.9,138.7,131.65,132.0,132.4,134.51,1190291,16011088069999.998,,,
2000-07-13,TELCO,EQ,132.4,133.0,135.5,131.0,131.05,131.75,133.33,672716,8969494105000.0,,,
2000-07-14,TELCO,EQ,131.75,132.0,132.3,126.6,127.25,127.2,129.38,559638,7240546359999.999,,,
2000-07-17,TELCO,EQ,127.2,126.25,127.5,123.5,126.65,126.7,126.51,332001,4200210620000.0005,,,
2000-07-18,TELCO,EQ,126.7,126.0,127.5,124.15,124.75,124.45,125.13,594735,7441677390000.001,,,
2000-07-19,TELCO,EQ,124.45,126.0,126.65,124.1,124.65,124.45,125.38,282632,3543521345000.0005,,,
2000-07-20,TELCO,EQ,124.45,125.95,125.95,120.9,122.15,121.8,122.84,296792,3645748675000.0,,,
2000-07-21,TELCO,EQ,121.8,123.1,123.75,116.7,117.45,117.2,119.06,662475,7887368230000.0,,,
2000-07-24,TELCO,EQ,117.2,115.3,116.0,105.0,105.0,106.3,109.3,791259,8648829990000.001,,,
2000-07-25,TELCO,EQ,106.3,104.95,110.6,101.0,107.4,108.0,106.68,835404,8912435180000.0,,,
2000-07-26,TELCO,EQ,108.0,100.0,105.95,99.4,103.5,103.65,102.34,1372618,14047100230000.002,,,
2000-07-27,TELCO,EQ,103.65,103.0,107.0,102.1,106.0,106.2,104.48,415469,4340747650000.0,,,
2000-07-28,TELCO,EQ,106.2,105.25,106.95,103.2,104.65,104.05,104.77,540623,5664050810000.0,,,
2000-07-31,TELCO,EQ,104.05,102.6,104.3,91.55,92.45,92.55,96.17,1750824,16836915205000.002,,,
2000-08-01,TELCO,EQ,92.55,93.65,96.8,92.55,94.65,94.85,94.86,1089540,10335091980000.0,,,
2000-08-02,TELCO,EQ,94.85,95.1,100.0,94.75,99.0,98.35,97.12,926340,8996623605000.0,,,
2000-08-03,TELCO,EQ,98.35,99.0,101.0,93.55,95.15,95.1,97.02,1417870,13756759844999.998,,,
2000-08-04,TELCO,EQ,95.1,94.65,96.0,93.0,93.15,93.45,94.38,622685,5876989145000.0,,,
2000-08-07,TELCO,EQ,93.45,93.5,94.35,90.6,92.1,91.65,92.3,585012,5399836485000.0,,,
2000-08-08,TELCO,EQ,91.65,92.0,93.5,91.55,92.55,92.25,92.55,821817,7605912540000.001,,,
2000-08-09,TELCO,EQ,92.25,92.9,95.1,92.9,94.25,93.95,93.96,513867,4828153495000.0,,,
2000-08-10,TELCO,EQ,93.95,93.8,94.95,92.5,92.55,92.65,93.75,248107,2326115975000.0,,,
2000-08-11,TELCO,EQ,92.65,92.25,93.35,90.5,90.85,90.85,91.58,321760,2946543535000.0,,,
2000-08-14,TELCO,EQ,90.85,91.2,91.2,85.8,87.15,87.1,87.6,831777,7286120809999.999,,,
2000-08-16,TELCO,EQ,87.1,88.8,90.9,88.1,89.75,89.55,89.51,543565,4865359125000.0,,,
2000-08-17,TELCO,EQ,89.55,89.95,93.4,88.5,90.35,90.45,91.22,839259,7656099459999.999,,,
2000-08-18,TELCO,EQ,90.45,88.95,91.45,88.5,89.5,89.6,90.2,515161,4646953405000.0,,,
2000-08-21,TELCO,EQ,89.6,90.4,92.3,89.25,90.5,90.95,90.94,482794,4390394440000.0,,,
2000-08-22,TELCO,EQ,90.95,91.2,93.0,90.25,92.25,92.35,91.65,588193,5390668825000.0,,,
2000-08-23,TELCO,EQ,92.35,95.0,99.0,93.0,96.0,95.8,96.49,1408869,13594705760000.0,,,
2000-08-24,TELCO,EQ,95.8,95.15,96.75,93.0,94.3,94.2,94.94,392910,3730262610000.0,,,
2000-08-25,TELCO,EQ,94.2,94.5,97.85,93.25,95.05,95.6,95.85,709187,6797812205000.0,,,
2000-08-28,TELCO,EQ,95.6,95.9,106.4,95.75,103.6,104.75,101.37,3042314,30841359355000.0,,,
2000-08-29,TELCO,EQ,104.75,105.0,106.0,98.0,101.9,102.1,102.31,1327972,13586852810000.0,,,
2000-08-30,TELCO,EQ,102.1,101.0,102.35,98.75,99.2,99.5,100.49,530951,5335508840000.0,,,
2000-08-31,TELCO,EQ,99.5,98.5,102.25,97.5,99.7,100.1,100.42,880479,8842057775000.0,,,
2000-09-04,TELCO,EQ,100.1,101.2,102.5,97.05,97.9,98.0,100.02,513329,5134154280000.0,,,
2000-09-05,TELCO,EQ,98.0,99.0,102.1,97.5,100.3,101.05,100.43,914261,9181733880000.0,,,
2000-09-06,TELCO,EQ,101.05,100.5,104.45,100.35,102.35,102.0,102.51,905695,9283843750000.0,,,
2000-09-07,TELCO,EQ,102.0,102.0,105.45,101.5,101.9,102.3,103.87,821108,8529210670000.0,,,
2000-09-08,TELCO,EQ,102.3,103.0,103.5,99.1,100.3,99.9,101.02,468999,4737968895000.0,,,
2000-09-11,TELCO,EQ,99.9,101.0,101.5,95.4,97.25,96.85,98.18,622124,6108302735000.0,,,
2000-09-12,TELCO,EQ,96.85,96.0,98.0,95.0,95.75,95.5,95.87,866596,8308337284999.999,,,
2000-09-13,TELCO,EQ,95.5,96.25,97.0,95.2,95.7,95.45,96.03,258381,2481173420000.0,,,
2000-09-14,TELCO,EQ,95.45,96.0,96.7,93.5,94.5,94.35,94.31,214476,2022644945000.0,,,
2000-09-15,TELCO,EQ,94.35,94.4,94.4,91.0,91.4,91.35,92.45,394418,3646312250000.0,,,
2000-09-18,TELCO,EQ,91.35,90.55,94.15,90.25,91.3,92.05,92.6,412697,3821723460000.0,,,
2000-09-19,TELCO,EQ,92.05,90.6,92.25,88.4,90.05,89.55,90.29,545842,4928385245000.0,,,
2000-09-20,TELCO,EQ,89.55,92.95,92.95,90.05,91.4,91.3,91.28,181420,1656072720000.0,,,
2000-09-21,TELCO,EQ,91.3,91.15,92.05,88.0,88.9,89.25,90.38,219510,1984034335000.0002,,,
2000-09-22,TELCO,EQ,89.25,88.7,89.0,85.15,85.75,85.95,86.84,376569,3270004060000.0,,,
2000-09-25,TELCO,EQ,85.95,87.0,88.5,86.0,86.0,86.5,87.17,194715,1697373460000.0002,,,
2000-09-26,TELCO,EQ,86.5,86.4,87.0,82.0,82.5,82.5,83.31,572745,4771569885000.0,,,
2000-09-27,TELCO,EQ,82.5,83.45,85.0,81.9,84.15,83.85,84.0,258039,2167499745000.0,,,
2000-09-28,TELCO,EQ,83.85,86.0,86.0,81.0,81.75,81.35,82.63,269608,2227754880000.0,,,
2000-09-29,TELCO,EQ,81.35,82.45,82.85,81.0,81.1,81.5,81.6,342958,2798455600000.0,,,
2000-10-03,TELCO,EQ,81.5,81.05,83.0,79.15,82.2,81.75,82.02,518054,4248829625000.0,,,
2000-10-04,TELCO,EQ,81.75,83.0,85.95,82.2,84.15,84.3,84.3,378506,3190695365000.0,,,
2000-10-05,TELCO,EQ,84.3,85.6,86.75,82.2,82.45,82.5,84.27,264010,2224727130000.0,,,
2000-10-06,TELCO,EQ,82.5,82.9,82.9,79.75,81.0,80.75,80.87,322792,2610531955000.0,,,
2000-10-09,TELCO,EQ,80.75,81.2,81.4,79.75,79.95,79.95,80.4,162028,1302726065000.0,,,
2000-10-10,TELCO,EQ,79.95,79.55,81.3,78.05,78.25,79.15,79.75,382765,3052379700000.0,,,
2000-10-11,TELCO,EQ,79.15,79.0,79.95,77.1,77.65,77.85,78.82,237013,1868174335000.0002,,,
2000-10-12,TELCO,EQ,77.85,77.25,79.5,77.05,78.05,77.9,78.11,178572,1394780025000.0,,,
2000-10-13,TELCO,EQ,77.9,77.05,80.5,75.25,78.05,77.5,77.82,457614,3561199560000.0,,,
2000-10-16,TELCO,EQ,77.5,77.45,79.9,76.0,76.35,76.6,77.91,227007,1768660550000.0,,,
2000-10-17,TELCO,EQ,76.6,75.6,76.75,74.3,74.8,74.85,75.52,327826,2475885225000.0,,,
2000-10-18,TELCO,EQ,74.85,75.6,75.8,74.25,75.65,75.35,75.08,195523,1467973990000.0,,,
2000-10-19,TELCO,EQ,75.35,75.85,76.5,70.0,74.0,73.95,72.89,424917,3097092415000.0,,,
2000-10-20,TELCO,EQ,73.95,74.95,75.9,71.5,72.75,73.05,73.89,667681,4933631810000.0,,,
2000-10-23,TELCO,EQ,73.05,72.1,72.1,67.25,69.3,69.1,69.33,560683,3887453229999.9995,,,
2000-10-24,TELCO,EQ,69.1,69.95,70.0,68.15,68.4,68.55,68.87,352524,2427974595000.0,,,
2000-10-25,TELCO,EQ,68.55,70.4,72.3,69.15,71.9,71.7,70.96,540530,3835860929999.9995,,,
2000-10-26,TELCO,EQ,71.7,72.5,73.0,71.0,72.4,72.6,72.35,130115,941396465000.0,,,
2000-10-27,TELCO,EQ,72.6,72.95,72.95,71.5,72.0,71.9,72.21,144139,1040837760000.0,,,
2000-10-30,TELCO,EQ,71.9,72.0,72.3,70.5,70.6,70.7,71.09,118263,840684419999.9999,,,
2000-10-31,TELCO,EQ,70.7,70.05,70.75,69.8,70.2,70.15,70.09,244583,1714336989999.9998,,,
2000-11-01,TELCO,EQ,70.15,71.95,74.8,69.6,73.7,73.85,72.67,631621,4589738250000.0,,,
2000-11-02,TELCO,EQ,73.85,74.7,78.5,74.5,77.5,77.35,76.75,869490,6673325045000.0,,,
2000-11-03,TELCO,EQ,77.35,77.95,87.8,76.0,85.65,86.5,82.21,2222169,18268649305000.0,,,
2000-11-06,TELCO,EQ,86.5,86.75,91.65,83.5,87.6,88.85,87.72,2294935,20130523405000.0,,,
2000-11-07,TELCO,EQ,88.85,87.05,89.5,85.6,87.7,87.4,87.75,853310,7487702125000.0,,,
2000-11-08,TELCO,EQ,87.4,88.95,89.9,85.6,86.85,86.05,87.53,559431,4896690095000.0,,,
2000-11-09,TELCO,EQ,86.05,85.05,85.05,80.45,82.75,83.0,83.46,438063,3656232350000.0,,,
2000-11-10,TELCO,EQ,83.0,83.0,85.5,78.6,79.1,79.15,82.39,1433680,11811790780000.0,,,
2000-11-13,TELCO,EQ,79.15,78.25,78.25,73.05,74.9,75.1,75.8,548329,4156478265000.0,,,
2000-11-14,TELCO,EQ,75.1,75.45,79.0,75.4,77.7,77.5,77.49,756941,5865591765000.0,,,
2000-11-15,TELCO,EQ,77.5,79.0,81.5,78.0,78.3,78.4,79.74,1005186,8015404484999.999,,,
2000-11-16,TELCO,EQ,78.4,78.8,81.5,78.05,78.5,78.55,79.9,624289,4987910600000.0,,,
2000-11-17,TELCO,EQ,78.55,78.1,79.05,76.8,77.1,77.45,77.68,537501,4175102554999.9995,,,
2000-11-20,TELCO,EQ,77.45,77.0,84.8,76.35,83.0,82.85,81.57,2265697,18482305520000.0,,,
2000-11-21,TELCO,EQ,82.85,82.0,86.4,81.1,83.55,83.35,84.17,1266467,10659382140000.0,,,
2000-11-22,TELCO,EQ,83.35,85.3,85.3,80.5,80.55,81.05,82.83,530515,4394066815000.0,,,
2000-11-23,TELCO,EQ,81.05,80.3,85.2,79.25,83.8,83.6,83.27,981111,8169280570000.0,,,
2000-11-24,TELCO,EQ,83.6,84.0,88.65,84.0,88.45,87.7,86.84,2273609,19744991110000.0,,,
2000-11-27,TELCO,EQ,87.7,89.0,90.5,87.1,89.9,89.55,89.04,1457132,12974574555000.0,,,
2000-11-28,TELCO,EQ,89.55,89.1,94.0,89.1,91.6,92.05,91.96,1791455,16473869344999.998,,,
2000-11-29,TELCO,EQ,92.05,92.9,93.55,84.75,87.1,87.25,89.59,2672851,23945632890000.0,,,
2000-11-30,TELCO,EQ,87.25,87.75,90.4,86.0,87.85,87.9,88.67,1316167,11670946970000.0,,,
2000-12-01,TELCO,EQ,87.9,87.5,88.8,85.7,86.4,86.3,87.22,1031984,9000809795000.0,,,
2000-12-04,TELCO,EQ,86.3,87.9,91.5,87.25,88.55,88.7,89.65,1808765,16215024960000.0,,,
2000-12-05,TELCO,EQ,88.7,90.5,92.8,89.9,90.45,90.5,91.26,1562491,14259734135000.0,,,
2000-12-06,TELCO,EQ,90.5,93.45,94.45,90.4,91.85,91.65,92.68,2355665,21832574240000.0,,,
2000-12-07,TELCO,EQ,91.65,90.6,97.5,90.6,97.2,97.1,95.15,5539905,52710127630000.0,,,
2000-12-08,TELCO,EQ,97.1,97.7,102.25,97.7,99.65,99.65,100.5,5390574,54173889110000.0,,,
2000-12-11,TELCO,EQ,99.65,100.8,101.8,99.25,99.8,100.0,100.44,2302890,23129320635000.0,,,
2000-12-12,TELCO,EQ,100.0,100.0,100.9,95.2,97.4,97.5,97.47,2488570,24255092300000.0,,,
2000-12-13,TELCO,EQ,97.5,98.0,99.2,97.0,98.6,98.3,98.5,983328,9685447255000.0,,,
2000-12-14,TELCO,EQ,98.3,98.85,102.4,96.5,97.0,97.15,99.95,3053749,30521304245000.0,,,
2000-12-15,TELCO,EQ,97.15,96.5,96.95,90.1,90.85,91.3,93.65,1931570,18088924220000.0,,,
2000-12-18,TELCO,EQ,91.3,88.0,94.5,88.0,93.75,93.8,93.02,1553515,14451385030000.002,,,
2000-12-19,TELCO,EQ,93.8,94.8,96.3,93.1,93.65,93.4,94.84,2112487,20034002545000.0,,,
2000-12-20,TELCO,EQ,93.4,93.5,93.9,91.6,92.8,92.8,92.91,1071055,9951595985000.0,,,
2000-12-21,TELCO,EQ,92.8,91.0,95.0,88.8,92.0,92.6,92.73,1874299,17380720005000.002,,,
2000-12-22,TELCO,EQ,92.6,92.95,93.75,86.1,86.65,87.0,90.23,1566017,14130265994999.998,,,
2000-12-26,TELCO,EQ,87.0,87.0,88.75,83.0,83.1,83.5,85.12,1352158,11509426085000.0,,,
2000-12-27,TELCO,EQ,83.5,83.5,85.8,83.0,85.1,84.8,84.76,551277,4672708155000.0,,,
2000-12-28,TELCO,EQ,84.8,85.5,87.55,85.35,87.25,86.85,86.36,637428,5504689980000.0,,,
2000-12-29,TELCO,EQ,86.85,87.0,88.45,86.5,88.1,88.1,87.8,1114362,9783705580000.0,,,
2001-01-01,TELCO,EQ,88.1,88.45,90.65,87.05,89.0,89.05,89.54,1113230,9967556985000.0,,,
2001-01-02,TELCO,EQ,89.05,89.0,94.0,88.95,93.7,93.75,92.13,2006406,18485782740000.0,,,
2001-01-03,TELCO,EQ,93.75,94.0,103.5,94.0,100.95,101.65,100.18,6916231,69289748815000.0,,,
2001-01-04,TELCO,EQ,101.65,101.95,107.8,98.0,104.9,105.25,103.98,7870042,81831613145000.0,,,
2001-01-05,TELCO,EQ,105.25,106.0,107.25,102.55,102.9,103.55,105.27,5899345,62104015254999.99,,,
2001-01-08,TELCO,EQ,103.55,103.0,104.9,99.05,100.65,101.25,102.58,2432482,24951999120000.0,,,
2001-01-09,TELCO,EQ,101.25,101.8,103.9,98.5,99.5,99.05,100.85,2621640,26439089605000.0,,,
2001-01-10,TELCO,EQ,99.05,99.1,100.0,91.15,93.5,93.65,95.14,4031442,38356386095000.0,,,
2001-01-11,TELCO,EQ,93.65,93.65,95.1,92.5,93.5,93.75,93.77,2086895,19568913495000.0,,,
2001-01-12,TELCO,EQ,93.75,94.25,94.95,90.5,91.75,91.9,93.04,2144291,19951544600000.0,,,
2001-01-15,TELCO,EQ,91.9,91.05,91.05,88.5,89.05,89.35,89.49,997588,8927670350000.0,,,
2001-01-16,TELCO,EQ,89.35,89.9,92.2,88.8,90.2,90.1,90.69,2258851,20486105535000.0,,,
2001-01-17,TELCO,EQ,90.1,90.5,91.35,85.55,87.6,87.1,88.34,1947483,17204252900000.0,,,
2001-01-18,TELCO,EQ,87.1,87.4,91.2,86.6,91.0,90.9,89.53,1761166,15767447925000.0,,,
2001-01-19,TELCO,EQ,90.9,91.4,92.9,90.2,91.2,91.3,91.45,1541584,14097481680000.002,,,
2001-01-22,TELCO,EQ,91.3,92.0,96.5,91.2,95.4,95.55,94.36,2415257,22790289920000.0,,,
2001-01-23,TELCO,EQ,95.55,95.55,97.0,94.35,94.95,94.8,95.76,1199781,11488613775000.0,,,
2001-01-24,TELCO,EQ,94.8,95.95,96.65,93.15,95.6,95.35,95.13,1257794,11965174990000.0,,,
2001-01-25,TELCO,EQ,95.35,96.0,96.0,93.1,94.0,93.75,94.13,1016263,9566316505000.0,,,
2001-01-29,TELCO,EQ,93.75,93.0,95.75,89.65,94.9,95.0,93.14,1496523,13938255215000.0,,,
2001-01-30,TELCO,EQ,95.0,95.8,98.0,94.7,95.15,95.35,95.9,1909389,18310835710000.0,,,
2001-01-31,TELCO,EQ,95.35,95.8,97.5,92.75,94.05,93.95,95.13,2669081,25390071845000.0,,,
2001-02-01,TELCO,EQ,93.95,93.2,93.2,89.5,90.35,90.55,90.64,1740978,15780592330000.002,,,
2001-02-02,TELCO,EQ,90.55,90.25,91.7,89.8,90.25,90.3,90.79,1129967,10259339320000.0,,,
2001-02-05,TELCO,EQ,90.3,90.45,97.55,90.05,97.55,96.8,94.66,4063871,38469504620000.0,,,
2001-02-06,TELCO,EQ,96.8,97.9,104.5,97.9,104.5,102.55,101.27,4191574,42448012460000.0,,,
2001-02-07,TELCO,EQ,102.55,106.4,108.9,104.05,104.4,104.8,106.69,6343300,67673725420000.01,,,
2001-02-08,TELCO,EQ,104.8,104.0,107.45,102.25,105.4,105.9,105.57,3671280,38757560405000.0,,,
2001-02-09,TELCO,EQ,105.9,106.25,107.9,102.55,105.25,105.2,105.45,4758224,50174764825000.0,,,
2001-02-12,TELCO,EQ,105.2,106.7,106.7,97.05,98.8,98.95,101.19,3326635,33663834660000.004,,,
2001-02-13,TELCO,EQ,98.95,99.7,100.9,96.1,97.2,98.25,98.49,2992138,29470144685000.004,,,
2001-02-14,TELCO,EQ,98.25,98.0,101.8,97.55,101.3,100.55,100.15,3077485,30822003095000.0,,,
2001-02-15,TELCO,EQ,100.55,101.4,105.7,101.4,104.45,104.5,103.82,4922166,51102853240000.0,,,
2001-02-16,TELCO,EQ,104.5,104.7,112.25,104.7,108.3,108.5,109.04,11132272,121391174420000.0,,,
2001-02-19,TELCO,EQ,108.5,109.85,113.7,108.1,111.7,112.1,111.52,4959896,55310701685000.0,,,
2001-02-20,TELCO,EQ,112.1,112.0,113.65,109.05,109.95,109.6,110.95,4039928,44823358930000.0,,,
2001-02-21,TELCO,EQ,109.6,111.0,111.0,105.1,105.55,105.85,107.61,2569485,27650613630000.0,,,
2001-02-22,TELCO,EQ,105.85,105.1,107.75,102.0,102.5,102.85,104.57,2206476,23072922695000.0,,,
2001-02-23,TELCO,EQ,102.85,103.5,106.4,94.65,94.65,95.0,99.8,4411006,44021904795000.0,,,
2001-02-26,TELCO,EQ,95.0,95.0,99.4,92.6,97.7,97.75,96.73,3421637,33098800010000.004,,,
2001-02-27,TELCO,EQ,97.75,98.6,101.75,94.6,99.3,98.25,98.79,3832684,37861626855000.0,,,
2001-02-28,TELCO,EQ,98.25,99.4,106.15,96.5,105.5,102.9,102.09,6337603,64701126170000.01,,,
2001-03-01,TELCO,EQ,102.9,106.0,109.8,102.0,106.3,106.2,106.97,4887609,52284552960000.0,,,
2001-03-02,TELCO,EQ,106.2,108.2,109.0,94.6,96.0,95.8,100.56,3576269,35961453575000.0,,,
2001-03-05,TELCO,EQ,95.8,96.5,97.95,91.1,92.9,92.0,94.59,2968960,28084624475000.0,,,
2001-03-07,TELCO,EQ,92.0,94.4,96.0,88.5,92.3,92.2,91.36,1387412,12674772345000.0,,,
2001-03-08,TELCO,EQ,92.2,93.0,94.5,91.7,92.2,92.3,93.44,1125870,10520462695000.0,,,
2001-03-09,TELCO,EQ,92.3,91.0,91.0,77.55,78.3,78.5,82.15,2566995,21088117920000.0,,,
2001-03-12,TELCO,EQ,78.5,79.85,80.5,73.6,74.65,74.45,76.98,1302656,10027269410000.0,,,
2001-03-13,TELCO,EQ,74.45,73.1,74.25,63.25,66.5,67.45,68.07,1840006,12524185715000.0,,,
2001-03-14,TELCO,EQ,67.45,69.0,76.5,68.0,74.65,74.55,73.77,1050755,7751670809999.999,,,
2001-03-15,TELCO,EQ,74.55,73.5,77.0,71.25,75.95,76.05,75.13,901181,6770354295000.0,,,
2001-03-16,TELCO,EQ,76.05,75.0,79.6,71.3,73.1,73.05,75.28,1184255,8915621755000.0,,,
2001-03-19,TELCO,EQ,73.05,74.0,75.45,72.6,75.35,74.85,74.02,690653,5111873845000.0,,,
2001-03-20,TELCO,EQ,74.85,75.5,76.0,72.3,72.8,73.15,73.89,800155,5912098985000.0,,,
2001-03-21,TELCO,EQ,73.15,73.1,74.25,71.55,73.85,73.95,73.21,504880,3696099340000.0,,,
2001-03-22,TELCO,EQ,73.95,73.5,75.0,70.0,70.05,70.6,72.14,536673,3871659385000.0,,,
2001-03-23,TELCO,EQ,70.6,71.5,72.0,66.85,69.0,68.2,68.47,1271875,8709058945000.0,,,
2001-03-26,TELCO,EQ,68.2,68.7,69.7,66.5,67.35,67.2,67.82,468439,3176837515000.0,,,
2001-03-27,TELCO,EQ,67.2,68.0,69.5,67.5,68.7,68.9,68.78,841786,5789568635000.0,,,
2001-03-28,TELCO,EQ,68.9,71.7,71.9,69.75,70.3,69.95,70.63,985975,6963851575000.0,,,
2001-03-29,TELCO,EQ,69.95,70.0,71.4,68.6,68.65,69.35,69.82,661350,4617457705000.0,,,
2001-03-30,TELCO,EQ,69.35,69.95,70.2,64.75,65.3,65.3,66.86,841040,5623520755000.0,,,
2001-04-02,TELCO,EQ,65.3,64.55,64.55,60.1,60.75,61.0,61.04,785824,4796960975000.0,,,
2001-04-03,TELCO,EQ,61.0,60.5,61.9,57.55,59.0,58.8,59.24,1459765,8647361945000.0,,,
2001-04-04,TELCO,EQ,58.8,58.0,62.25,58.0,61.5,61.65,61.19,1646020,10071650060000.0,,,
2001-04-06,TELCO,EQ,61.65,62.0,65.0,62.0,64.25,64.35,63.35,1474308,9339068610000.0,,,
2001-04-09,TELCO,EQ,64.35,64.75,66.8,63.6,66.5,65.95,65.08,969874,6311771055000.0,,,
2001-04-10,TELCO,EQ,65.95,66.3,67.5,63.55,64.05,64.15,65.28,871674,5690625785000.0,,,
2001-04-11,TELCO,EQ,64.15,66.4,67.0,62.9,63.0,63.3,64.27,720063,4627620960000.0,,,
2001-04-12,TELCO,EQ,63.3,63.0,64.45,60.0,62.55,63.05,62.8,897835,5638094405000.0,,,
2001-04-16,TELCO,EQ,63.05,63.0,64.9,62.45,63.7,63.0,63.7,678430,4321497825000.0,,,
2001-04-17,TELCO,EQ,63.0,63.0,68.0,61.85,66.65,65.75,63.98,1453723,9301462325000.0,,,
2001-04-18,TELCO,EQ,65.75,67.7,71.05,67.0,69.75,69.1,69.47,2193032,15234676019999.998,,,
2001-04-19,TELCO,EQ,69.1,70.5,72.95,68.1,68.75,69.1,70.37,1512577,10644547300000.0,,,
2001-04-20,TELCO,EQ,69.1,69.25,69.5,66.3,66.85,66.75,67.35,637897,4296361129999.9995,,,
2001-04-23,TELCO,EQ,66.75,66.5,69.5,63.0,68.25,68.6,68.6,740175,5077881375000.0,,,
2001-04-24,TELCO,EQ,68.6,68.0,72.9,67.75,72.75,72.4,71.61,1941244,13900492010000.0,,,
2001-04-25,TELCO,EQ,72.4,73.0,75.2,72.0,73.55,74.1,73.87,1531560,11313758595000.0,,,
2001-04-26,TELCO,EQ,74.1,74.7,77.9,74.5,75.25,75.15,76.08,1569063,11937215435000.0,,,
2001-04-27,TELCO,EQ,75.15,74.85,74.85,69.15,72.0,71.8,70.77,1566314,11084430600000.0,,,
2001-04-30,TELCO,EQ,71.8,73.0,77.0,71.1,75.65,75.6,74.49,910263,6780397040000.001,,,
2001-05-02,TELCO,EQ,75.6,77.0,77.8,74.15,74.5,74.75,76.53,607787,4651665080000.0,,,
2001-05-03,TELCO,EQ,74.75,74.5,75.15,72.5,73.0,72.9,73.62,246167,1812190975000.0,,,
2001-05-04,TELCO,EQ,72.9,73.5,75.5,73.25,74.5,74.5,74.48,419780,3126602170000.0,,,
2001-05-07,TELCO,EQ,74.5,75.0,75.9,73.1,73.35,73.45,74.72,304232,2273148120000.0,,,
2001-05-08,TELCO,EQ,73.45,74.0,75.5,73.1,75.2,74.85,74.22,599833,4451972700000.0,,,
2001-05-09,TELCO,EQ,74.85,76.5,77.9,75.1,75.75,76.25,76.85,1275801,9804981295000.0,,,
2001-05-10,TELCO,EQ,76.25,75.65,78.7,74.5,78.6,77.3,76.71,681598,5228870475000.0,,,
2001-05-11,TELCO,EQ,77.3,78.95,79.9,75.0,75.45,75.3,77.22,1411298,10898705335000.0,,,
2001-05-14,TELCO,EQ,75.3,75.2,75.95,74.5,75.25,75.0,75.16,421166,3165616995000.0,,,
2001-05-15,TELCO,EQ,75.0,74.7,75.5,72.0,74.2,74.15,73.85,767236,5666152910000.0,,,
2001-05-16,TELCO,EQ,74.15,75.0,79.8,74.9,78.6,79.15,77.83,1770538,13779851575000.0,,,
2001-05-17,TELCO,EQ,79.15,79.45,84.0,79.45,82.5,82.65,82.14,1803605,14814577019999.998,,,
2001-05-18,TELCO,EQ,82.65,83.1,85.1,81.5,83.1,82.6,83.2,1478703,12302951035000.0,,,
2001-05-21,TELCO,EQ,82.6,82.55,84.5,81.6,81.75,82.25,83.0,952988,7909486175000.0,,,
2001-05-22,TELCO,EQ,82.25,82.95,83.0,80.65,82.0,81.05,81.46,617288,5028329880000.0,,,
2001-05-23,TELCO,EQ,81.05,82.0,82.0,80.1,80.7,80.7,81.33,226568,1842588560000.0002,,,
2001-05-24,TELCO,EQ,80.7,80.45,82.45,80.35,81.3,81.2,81.61,403079,3289439970000.0,,,
2001-05-25,TELCO,EQ,81.2,81.9,81.9,78.05,78.9,78.85,79.92,535941,4283399604999.9995,,,
2001-05-28,TELCO,EQ,78.85,79.0,81.2,78.55,80.55,80.3,80.46,431150,3469140940000.0,,,
2001-05-29,TELCO,EQ,80.3,80.5,84.3,80.0,84.25,83.9,82.79,1135318,9399744505000.0,,,
2001-05-30,TELCO,EQ,83.9,85.0,86.9,83.2,83.75,84.6,85.22,1195935,10191736760000.0,,,
2001-05-31,TELCO,EQ,84.6,83.5,84.0,81.3,82.2,82.25,82.57,464889,3838706290000.0,,,
2001-06-01,TELCO,EQ,82.25,83.0,83.5,80.2,80.25,80.65,81.96,385490,3159477305000.0,,,
2001-06-04,TELCO,EQ,80.65,80.1,81.0,76.9,80.15,79.2,78.43,661304,5186442255000.0,,,
2001-06-05,TELCO,EQ,79.2,80.0,81.5,78.15,78.4,78.45,79.51,698637,5555159480000.0,,,
2001-06-06,TELCO,EQ,78.45,79.8,79.8,76.65,77.2,77.0,78.07,264326,2063484770000.0,,,
2001-06-07,TELCO,EQ,77.0,77.75,77.75,72.5,74.35,73.9,74.42,274780,2044951710000.0002,,,
2001-06-08,TELCO,EQ,73.9,74.5,77.1,74.0,76.0,75.45,76.07,552839,4205696615000.0,,,
2001-06-11,TELCO,EQ,75.45,76.5,76.7,74.35,74.45,74.45,75.16,301072,2262985105000.0,,,
2001-06-12,TELCO,EQ,74.45,74.35,75.2,74.35,74.4,74.4,74.51,336726,2509097225000.0,,,
2001-06-13,TELCO,EQ,74.4,75.0,75.0,73.0,73.2,73.3,73.73,334864,2469031970000.0,,,
2001-06-14,TELCO,EQ,73.3,73.0,73.0,71.0,71.6,71.5,71.87,256693,1844768405000.0,,,
2001-06-15,TELCO,EQ,71.5,71.2,71.2,65.8,68.5,68.4,67.68,789185,5341572510000.0,,,
2001-06-18,TELCO,EQ,68.4,67.6,68.5,66.3,68.2,68.25,67.9,279532,1898091195000.0,,,
2001-06-19,TELCO,EQ,68.25,68.0,68.9,64.8,65.65,65.3,66.49,492546,3275108630000.0,,,
2001-06-20,TELCO,EQ,65.3,66.45,66.5,65.5,65.95,65.95,66.04,176886,1168171340000.0,,,
2001-06-21,TELCO,EQ,65.95,66.1,66.8,64.0,64.25,64.25,65.06,166940,1086035519999.9999,,,
2001-06-22,TELCO,EQ,64.25,64.75,64.75,60.8,61.0,61.15,62.22,234916,1461741690000.0,,,
2001-06-25,TELCO,EQ,61.15,60.7,60.7,58.6,58.75,58.85,59.46,192227,1143020105000.0,,,
2001-06-26,TELCO,EQ,58.85,58.75,61.0,58.75,60.15,60.45,60.37,272030,1642170020000.0,,,
2001-06-27,TELCO,EQ,60.45,61.5,63.75,60.55,62.45,62.35,62.05,363211,2253730215000.0,,,
2001-06-28,TELCO,EQ,62.35,62.75,63.05,61.7,62.6,62.7,62.51,125304,783284145000.0,,,
2001-06-29,TELCO,EQ,62.7,62.5,63.5,62.05,62.6,62.4,62.54,209473,1309955455000.0,,,
2001-07-02,TELCO,EQ,62.4,63.5,64.8,63.0,63.8,63.65,63.83,76636,489196180000.0,,,
2001-07-03,TELCO,EQ,63.65,63.75,63.75,59.8,60.0,60.5,60.93,1033535,6297622900000.0,,,
2001-07-04,TELCO,EQ,60.5,61.1,61.1,60.0,60.1,60.3,60.33,46892,282890465000.0,,,
2001-07-05,TELCO,EQ,60.3,61.0,65.0,60.6,63.7,64.4,63.18,84346,532867195000.0,,,
2001-07-06,TELCO,EQ,64.4,63.0,65.4,63.0,64.95,64.55,64.54,156676,1011255260000.0,,,
2001-07-09,TELCO,EQ,64.55,64.0,67.9,63.7,67.9,67.35,66.83,242763,1622375705000.0,,,
2001-07-10,TELCO,EQ,67.35,68.1,73.9,67.95,73.25,72.1,71.08,528153,3754118645000.0005,,,
2001-07-11,TELCO,EQ,72.1,72.9,75.0,71.25,74.8,74.85,73.79,546120,4029601395000.0005,,,
2001-07-12,TELCO,EQ,74.85,72.0,75.4,72.0,74.35,74.2,74.26,386411,2869355660000.0,,,
2001-07-13,TELCO,EQ,74.2,75.0,75.0,69.5,70.0,70.05,71.26,297889,2122890364999.9998,,,
2001-07-16,TELCO,EQ,70.05,70.0,71.0,68.25,69.15,68.85,69.63,176897,1231707135000.0,,,
2001-07-17,TELCO,EQ,68.85,68.5,71.45,67.95,70.0,70.3,69.56,149936,1043021435000.0,,,
2001-07-18,TELCO,EQ,70.3,71.25,72.0,70.75,71.0,71.0,71.14,127519,907150344999.9999,,,
2001-07-19,TELCO,EQ,71.0,69.0,71.3,69.0,70.75,70.7,70.24,74799,525421050000.0,,,
2001-07-20,TELCO,EQ,70.7,70.2,73.3,69.8,71.25,71.3,71.46,211443,1510921780000.0,,,
2001-07-23,TELCO,EQ,71.3,70.0,70.9,67.2,68.55,69.9,69.62,15361,106938425000.0,,,
2001-07-24,TELCO,EQ,69.9,70.0,78.95,69.1,78.5,77.45,75.34,1039399,7831250850000.0,,,
2001-07-25,TELCO,EQ,77.45,74.0,75.7,72.05,74.3,74.6,74.25,878779,6524987860000.0,,,
2001-07-26,TELCO,EQ,74.6,74.75,75.0,72.8,73.75,74.5,74.1,197489,1463387210000.0,,,
2001-07-27,TELCO,EQ,74.5,73.25,74.4,69.25,69.25,69.65,70.91,227664,1614254845000.0,,,
2001-07-30,TELCO,EQ,69.65,69.9,69.9,65.5,65.55,65.95,67.41,197486,1331201750000.0,,,
2001-07-31,TELCO,EQ,65.95,65.5,71.4,65.5,70.5,70.7,69.26,210433,1457550155000.0,,,
2001-08-01,TELCO,EQ,70.7,70.95,71.0,67.5,68.25,68.95,68.85,173788,1196530140000.0,,,
2001-08-02,TELCO,EQ,68.95,68.3,71.95,68.3,69.9,69.85,70.51,313854,2213023515000.0,,,
2001-08-03,TELCO,EQ,69.85,70.0,70.8,69.1,69.75,69.4,69.71,80370,560233265000.0,,,
2001-08-06,TELCO,EQ,69.4,69.95,72.0,69.55,71.65,71.6,70.8,163687,1158895815000.0,,,
2001-08-07,TELCO,EQ,71.6,72.0,74.5,71.65,73.9,74.0,73.44,211538,1553496100000.0,,,
2001-08-08,TELCO,EQ,74.0,73.0,75.7,71.75,74.95,74.8,74.26,335804,2493803785000.0,,,
2001-08-09,TELCO,EQ,74.8,73.95,75.8,73.0,75.3,75.15,74.62,155102,1157442945000.0,,,
2001-08-10,TELCO,EQ,75.15,76.1,77.85,75.4,76.5,76.5,76.73,733123,5625549775000.0,,,
2001-08-13,TELCO,EQ,76.5,77.75,79.35,76.2,78.45,78.8,78.09,601219,4694796085000.0,,,
2001-08-14,TELCO,EQ,78.8,79.05,80.25,76.0,79.25,79.8,78.45,452853,3552812815000.0,,,
2001-08-16,TELCO,EQ,79.8,80.0,83.5,78.6,82.25,82.65,82.2,694689,5710122470000.0,,,
2001-08-17,TELCO,EQ,82.65,83.0,83.0,80.05,82.2,81.6,81.46,402584,3279469935000.0,,,
2001-08-20,TELCO,EQ,81.6,80.0,81.85,77.05,77.2,77.6,79.1,196655,1555557690000.0,,,
2001-08-21,TELCO,EQ,77.6,76.65,77.7,73.5,74.1,73.85,75.57,317287,2397672780000.0,,,
2001-08-23,TELCO,EQ,73.85,74.95,76.7,73.5,74.6,75.15,75.58,536012,4050946915000.0,,,
2001-08-24,TELCO,EQ,75.15,75.9,75.9,74.2,75.5,74.8,75.08,140564,1055383594999.9999,,,
2001-08-27,TELCO,EQ,74.8,76.25,78.0,75.1,76.05,76.75,76.81,209489,1609026105000.0,,,
2001-08-28,TELCO,EQ,76.75,76.9,76.9,72.9,73.25,73.15,74.54,177489,1323072060000.0,,,
2001-08-29,TELCO,EQ,73.15,73.25,76.3,73.25,75.8,75.1,75.47,453195,3420412229999.9995,,,
2001-08-30,TELCO,EQ,75.1,75.4,76.75,74.15,74.65,74.85,75.36,265983,2004449450000.0,,,
2001-08-31,TELCO,EQ,74.85,74.7,76.25,73.6,76.0,75.5,74.89,186751,1398652555000.0,,,
2001-09-03,TELCO,EQ,75.5,75.9,76.2,74.6,76.0,75.85,75.36,130176,981018725000.0,,,
2001-09-04,TELCO,EQ,75.85,76.0,78.75,75.85,76.75,76.95,77.34,432996,3348979485000.0,,,
2001-09-05,TELCO,EQ,76.95,77.95,78.5,76.05,76.1,76.5,77.32,204156,1578618105000.0,,,
2001-09-06,TELCO,EQ,76.5,74.1,77.8,74.1,75.55,75.55,75.81,234791,1779878375000.0,,,
2001-09-07,TELCO,EQ,75.55,75.0,75.5,74.1,74.7,74.6,74.74,119150,890557594999.9999,,,
2001-09-10,TELCO,EQ,74.6,75.0,75.9,74.55,74.8,74.8,75.06,93826,704232925000.0,,,
2001-09-11,TELCO,EQ,74.8,75.7,75.7,74.6,75.0,74.85,75.12,69408,521374925000.0,,,
2001-09-12,TELCO,EQ,74.85,68.0,73.5,68.0,69.8,69.85,71.09,290140,2062583945000.0,,,
2001-09-13,TELCO,EQ,69.85,72.85,73.0,70.55,71.0,70.9,71.31,130715,932158225000.0,,,
2001-09-14,TELCO,EQ,70.9,70.5,70.9,65.9,67.2,67.1,68.03,252528,1717996814999.9998,,,
2001-09-17,TELCO,EQ,67.1,62.9,66.8,62.9,63.7,63.7,64.65,200741,1297824505000.0,,,
2001-09-18,TELCO,EQ,63.7,63.0,68.0,63.0,65.0,65.3,65.89,242891,1600437610000.0,,,
2001-09-19,TELCO,EQ,65.3,66.9,71.85,65.8,71.85,70.85,69.97,341653,2390571845000.0,,,
2001-09-20,TELCO,EQ,70.85,69.6,73.2,69.0,70.6,71.0,71.39,278094,1985342210000.0002,,,
2001-09-21,TELCO,EQ,71.0,70.0,70.0,68.1,68.1,68.95,69.15,94012,650132570000.0,,,
2001-09-24,TELCO,EQ,68.95,70.0,70.35,68.2,68.4,68.7,69.14,99552,688325195000.0,,,
2001-09-25,TELCO,EQ,68.7,69.0,71.35,69.0,71.0,71.05,70.75,198178,1402020125000.0,,,
2001-09-26,TELCO,EQ,71.05,70.0,71.7,68.65,69.0,69.8,69.61,122126,850139250000.0,,,
2001-09-27,TELCO,EQ,69.8,69.45,70.45,67.8,68.4,68.2,68.51,206881,1417423755000.0,,,
2001-09-28,TELCO,EQ,68.2,69.1,70.5,68.5,69.0,69.05,69.69,137703,959708965000.0,,,
2001-10-01,TELCO,EQ,69.05,71.45,72.25,67.1,67.65,67.35,69.14,144392,998317825000.0,,,
2001-10-03,TELCO,EQ,67.35,69.0,71.7,68.2,71.5,70.5,70.43,938918,6612946370000.0,,,
2001-10-04,TELCO,EQ,70.5,72.3,72.3,68.0,69.15,68.75,70.42,361389,2544863395000.0,,,
2001-10-05,TELCO,EQ,68.75,70.0,70.8,69.6,70.7,70.3,70.19,146092,1025358755000.0001,,,
2001-10-08,TELCO,EQ,70.3,69.5,70.45,67.1,70.0,69.8,69.7,116743,813645295000.0,,,
2001-10-09,TELCO,EQ,69.8,69.5,70.65,69.5,69.55,69.8,70.09,66223,464128875000.0,,,
2001-10-10,TELCO,EQ,69.8,70.5,70.5,68.1,68.4,68.3,68.81,141452,973289300000.0,,,
2001-10-11,TELCO,EQ,68.3,69.8,72.0,69.6,70.5,70.0,70.81,546358,3868579465000.0,,,
2001-10-12,TELCO,EQ,70.0,71.5,72.9,70.7,70.75,71.15,71.53,469228,3356386379999.9995,,,
2001-10-15,TELCO,EQ,71.15,71.5,74.2,70.5,73.8,73.7,72.44,466810,3381377020000.0005,,,
2001-10-16,TELCO,EQ,73.7,74.25,77.25,73.55,76.25,76.45,76.2,420280,3202738020000.0,,,
2001-10-17,TELCO,EQ,76.45,76.9,79.5,75.6,76.3,76.15,77.2,398160,3073792870000.0,,,
2001-10-18,TELCO,EQ,76.15,75.9,77.2,75.0,75.3,75.7,75.96,185220,1407023225000.0,,,
2001-10-19,TELCO,EQ,75.7,76.0,78.5,75.45,76.5,76.75,77.29,487254,3765859175000.0,,,
2001-10-22,TELCO,EQ,76.75,78.25,84.45,78.25,84.45,84.45,81.1,1035299,8396536520000.0,,,
2001-10-23,TELCO,EQ,84.45,86.9,88.0,85.1,86.0,86.7,86.47,624059,5396001250000.0,,,
2001-10-24,TELCO,EQ,86.7,87.4,87.55,80.0,81.05,80.55,82.47,453250,3737887154999.9995,,,
2001-10-25,TELCO,EQ,80.55,81.95,83.2,79.8,82.1,82.15,81.76,451608,3692557485000.0,,,
2001-10-29,TELCO,EQ,82.15,84.0,86.6,81.5,81.7,82.7,84.36,347441,2931157255000.0,,,
2001-10-30,TELCO,EQ,82.7,81.7,82.0,78.65,80.0,80.0,79.93,295887,2364952110000.0,,,
2001-10-31,TELCO,EQ,80.0,80.0,86.0,79.9,84.5,84.8,84.6,955546,8084364609999.999,,,
2001-11-01,TELCO,EQ,84.8,85.4,88.4,83.0,83.75,83.7,86.08,942254,8110488375000.0,,,
2001-11-02,TELCO,EQ,83.7,85.75,85.8,82.55,82.7,83.15,83.52,934745,7807134215000.001,,,
2001-11-05,TELCO,EQ,83.15,83.9,84.4,79.8,80.4,80.8,81.23,1095261,8897247660000.0,,,
2001-11-06,TELCO,EQ,80.8,82.0,85.7,80.05,82.8,83.15,83.24,2067444,17208383060000.0,,,
2001-11-07,TELCO,EQ,83.15,83.5,86.75,82.85,83.0,83.25,84.27,2172500,18308556870000.0,,,
2001-11-08,TELCO,EQ,83.25,84.0,87.8,82.6,87.1,86.9,84.87,2282950,19376461350000.0,,,
2001-11-09,TELCO,EQ,86.9,87.5,92.25,85.1,90.2,91.35,88.68,2419810,21460022425000.0,,,
2001-11-12,TELCO,EQ,91.35,91.45,91.7,88.25,89.6,89.2,90.27,1205426,10881944645000.0,,,
2001-11-13,TELCO,EQ,89.2,89.4,90.5,85.3,90.2,89.7,88.25,1284812,11337862180000.0,,,
2001-11-14,TELCO,EQ,89.7,92.5,96.5,91.2,93.65,93.9,93.06,538591,5012221095000.0,,,
2001-11-15,TELCO,EQ,93.9,93.55,94.95,92.0,94.75,94.2,93.8,1332108,12495548905000.0,,,
2001-11-19,TELCO,EQ,94.2,95.0,103.0,94.5,102.25,101.15,98.65,2188370,21587726605000.0,,,
2001-11-20,TELCO,EQ,101.15,102.5,103.5,95.65,99.0,99.1,99.13,2228408,22090927030000.0,,,
2001-11-21,TELCO,EQ,99.1,98.05,102.55,96.0,101.25,101.3,100.62,1878949,18906684790000.0,,,
2001-11-22,TELCO,EQ,101.3,101.95,106.0,101.5,103.2,103.7,103.73,1314268,13632399594999.998,,,
2001-11-23,TELCO,EQ,103.7,104.1,105.0,102.15,103.55,103.2,103.27,583233,6023102690000.0,,,
2001-11-26,TELCO,EQ,103.2,103.1,105.9,100.55,100.65,101.7,102.76,1048821,10777307275000.0,,,
2001-11-27,TELCO,EQ,101.7,102.0,103.0,99.0,99.9,99.95,100.27,1096028,10989688610000.0,,,
2001-11-28,TELCO,EQ,99.95,99.15,103.4,98.65,102.4,102.4,101.41,899773,9124424830000.0,,,
2001-11-29,TELCO,EQ,102.4,104.3,105.8,102.2,103.5,104.4,104.36,1162649,12133237525000.0,,,
2001-12-03,TELCO,EQ,104.4,104.45,107.7,103.15,106.0,106.65,106.62,554379,5911056940000.0,,,
2001-12-04,TELCO,EQ,106.65,107.0,111.65,107.0,111.5,110.55,108.84,868757,9455417905000.0,,,
2001-12-05,TELCO,EQ,110.55,114.35,114.35,106.6,108.4,107.8,108.61,812737,8827507955000.0,,,
2001-12-06,TELCO,EQ,107.8,110.0,111.0,106.1,106.1,107.85,108.85,802733,8737873180000.0,,,
2001-12-07,TELCO,EQ,107.85,107.5,109.25,101.3,102.25,102.15,105.14,657085,6908433025000.0,,,
2001-12-10,TELCO,EQ,102.15,101.0,104.5,101.0,102.8,102.5,102.8,596405,6130882260000.0,,,
2001-12-11,TELCO,EQ,102.5,103.6,108.4,102.25,105.5,105.4,106.02,699306,7413841430000.0,,,
2001-12-12,TELCO,EQ,105.4,105.95,109.0,105.1,105.5,106.15,107.24,494074,5298630980000.0,,,
2001-12-13,TELCO,EQ,106.15,107.9,107.9,96.0,101.4,101.5,101.65,519160,5277502265000.0,,,
2001-12-14,TELCO,EQ,101.5,98.6,105.5,98.0,104.25,103.9,103.11,569861,5875682160000.0,,,
2001-12-18,TELCO,EQ,103.9,105.25,107.35,101.1,106.55,106.55,104.99,771314,8098142300000.0,,,
2001-12-19,TELCO,EQ,106.55,108.0,108.0,101.0,101.45,101.5,103.91,300770,3125244620000.0,,,
2001-12-20,TELCO,EQ,101.5,101.5,101.55,97.6,98.5,98.4,99.41,563835,5605257750000.0,,,
2001-12-21,TELCO,EQ,98.4,96.1,98.0,96.1,97.35,97.5,97.24,207258,2015448675000.0,,,
2001-12-24,TELCO,EQ,97.5,96.4,98.0,94.0,96.2,95.85,95.52,154698,1477650070000.0,,,
2001-12-26,TELCO,EQ,95.85,97.0,99.45,95.0,96.0,96.4,96.98,255411,2477039070000.0,,,
2001-12-27,TELCO,EQ,96.4,97.5,97.5,93.15,95.15,94.55,94.7,227696,2156188410000.0002,,,
2001-12-28,TELCO,EQ,94.55,93.5,97.1,93.0,96.45,96.5,94.99,239782,2277706880000.0,,,
2001-12-31,TELCO,EQ,96.5,98.85,100.35,96.5,100.0,99.85,98.76,329319,3252236040000.0,,,
2002-01-01,TELCO,EQ,99.85,103.0,103.0,99.6,101.4,100.75,101.04,253972,2566186985000.0,,75346.0,0.2967
2002-01-02,TELCO,EQ,100.75,100.0,100.4,98.25,99.35,99.2,99.65,356596,3553342035000.0,,130660.0,0.3664
2002-01-03,TELCO,EQ,99.2,101.0,102.3,100.0,100.2,100.55,100.95,405724,4095802840000.0,,168038.0,0.4142
2002-01-04,TELCO,EQ,100.55,101.0,103.2,100.3,100.3,101.25,101.66,275185,2797573370000.0,,110569.0,0.4018
2002-01-07,TELCO,EQ,101.25,102.8,104.5,98.6,98.75,99.65,101.6,613811,6236200220000.0,,362930.0,0.5913
2002-01-08,TELCO,EQ,99.65,101.0,101.0,98.05,100.0,99.55,99.46,450799,4483671965000.0,,297201.0,0.6593000000000001
2002-01-09,TELCO,EQ,99.55,100.6,103.0,99.55,101.0,101.5,101.49,558510,5668057845000.0,,264553.0,0.4737
2002-01-10,TELCO,EQ,101.5,101.95,107.85,101.95,107.85,106.65,104.75,997663,10450887455000.0,,445066.0,0.4461
2002-01-11,TELCO,EQ,106.65,108.7,114.2,107.05,112.7,111.5,110.77,2369538,26247161125000.0,,561243.0,0.23690000000000003
2002-01-14,TELCO,EQ,111.5,114.0,118.7,113.8,117.45,117.25,116.17,1691959,19656121825000.0,,377378.0,0.223
2002-01-15,TELCO,EQ,117.25,117.5,118.25,112.5,118.0,115.95,115.7,1477785,17098180530000.002,,412000.0,0.2788
2002-01-16,TELCO,EQ,115.95,117.75,127.55,113.65,127.55,124.4,120.43,2999043,36116199070000.0,,674877.0,0.225
2002-01-17,TELCO,EQ,124.4,126.0,134.65,121.6,133.95,130.7,126.74,4174824,52913210250000.0,,622701.0,0.1492
2002-01-18,TELCO,EQ,130.7,134.9,134.9,123.05,125.0,127.2,127.13,1720382,21870555240000.0,,222125.0,0.1291
2002-01-21,TELCO,EQ,127.2,124.55,125.3,115.6,116.0,116.6,119.4,2102217,25100170490000.0,,867587.0,0.41270000000000007
2002-01-22,TELCO,EQ,116.6,116.35,124.2,116.35,120.55,120.7,121.45,2338782,28405314950000.0,,432820.0,0.18510000000000001
2002-01-23,TELCO,EQ,120.7,122.0,126.65,121.15,123.15,124.1,124.67,2647178,33001739920000.0,,671646.0,0.25370000000000004
2002-01-24,TELCO,EQ,124.1,123.0,124.0,118.25,122.5,121.4,120.55,1537717,18537380490000.0,,459690.0,0.2989
2002-01-25,TELCO,EQ,121.4,122.9,122.9,119.05,122.0,121.7,120.63,610807,7368046775000.0,,144879.0,0.2372
2002-01-28,TELCO,EQ,121.7,120.0,120.0,115.5,116.5,116.85,117.57,820952,9652186550000.0,,309699.0,0.3772
2002-01-29,TELCO,EQ,116.85,116.85,120.0,116.2,119.5,119.3,118.98,811002,9649601655000.0,,249008.0,0.307
2002-01-30,TELCO,EQ,119.3,119.25,122.75,117.65,120.3,120.5,121.09,1612524,19526495370000.0,,294843.0,0.18280000000000002
2002-01-31,TELCO,EQ,120.5,122.05,125.7,121.6,124.8,125.05,123.72,1546490,19133466150000.0,,404292.0,0.2614
2002-02-01,TELCO,EQ,125.05,125.5,129.5,123.7,126.25,126.4,126.87,1563412,19834459410000.0,,408392.0,0.2612
2002-02-04,TELCO,EQ,126.4,127.0,129.9,126.25,127.5,127.5,128.0,1087258,13917209000000.0,,291619.0,0.2682
2002-02-05,TELCO,EQ,127.5,125.25,127.0,123.25,123.4,124.25,125.19,541256,6775782665000.001,,134495.0,0.24850000000000003
2002-02-06,TELCO,EQ,124.25,125.8,136.7,121.7,135.0,135.1,132.4,3996861,52916731555000.0,,972824.0,0.2434
2002-02-07,TELCO,EQ,135.1,136.0,143.2,133.2,137.9,139.1,138.94,3730931,51836369640000.0,,841934.0,0.2257
2002-02-08,TELCO,EQ,139.1,139.9,140.5,134.35,135.75,135.2,137.79,1509205,20796055450000.0,,278392.0,0.1845
2002-02-11,TELCO,EQ,135.2,140.8,148.5,137.5,147.0,146.85,143.29,3114215,44624868470000.0,,782276.0,0.25120000000000003
2002-02-12,TELCO,EQ,146.85,149.0,153.5,142.65,147.05,145.15,148.61,5823469,86544410560000.0,,751532.0,0.1291
2002-02-13,TELCO,EQ,145.15,140.0,145.4,140.0,140.25,140.9,142.77,1774806,25339329120000.0,,296702.0,0.1672
2002-02-14,TELCO,EQ,140.9,143.9,146.5,142.1,143.25,142.65,144.17,2024734,29189927520000.0,,592612.0,0.2927
2002-02-15,TELCO,EQ,142.65,144.5,144.9,138.1,138.85,139.0,141.03,2465127,34764785130000.0,,549211.0,0.22280000000000003
2002-02-18,TELCO,EQ,139.0,139.1,141.9,136.85,137.75,138.05,138.53,723570,10023523145000.0,,183259.0,0.25329999999999997
2002-02-19,TELCO,EQ,138.05,139.8,142.35,136.05,136.25,136.75,139.68,1690771,23617448935000.0,,316263.0,0.18710000000000002
2002-02-20,TELCO,EQ,136.75,144.8,144.8,135.0,137.35,137.05,137.43,867211,11918262240000.0,,,
2002-02-21,TELCO,EQ,137.05,138.0,141.95,137.1,137.7,137.75,139.82,1561003,21825847635000.0,,360128.0,0.23070000000000002
2002-02-22,TELCO,EQ,137.75,136.25,139.9,135.2,137.4,136.9,137.19,578364,7934354605000.0,,112488.0,0.1945
2002-02-25,TELCO,EQ,136.9,136.0,144.5,136.0,141.55,141.25,142.06,2073873,29461006114999.996,,592596.0,0.2857
2002-02-26,TELCO,EQ,141.25,143.2,147.85,142.15,146.05,146.85,145.38,2510951,36504266055000.0,,553019.0,0.2202
2002-02-27,TELCO,EQ,146.85,147.95,148.85,141.5,143.3,143.45,144.22,1592704,22970699085000.0,,457839.0,0.28750000000000003
2002-02-28,TELCO,EQ,143.45,144.0,145.9,135.0,143.5,141.4,141.06,2541804,35853466325000.0,,1029702.0,0.4051
2002-03-01,TELCO,EQ,141.4,141.0,144.85,136.55,144.85,143.7,141.22,1298249,18334368595000.0,,400913.0,0.3088
2002-03-04,TELCO,EQ,143.7,147.9,147.9,138.3,139.0,139.05,140.82,581035,8182184615000.001,,247973.0,0.4268
2002-03-05,TELCO,EQ,139.05,138.0,144.4,130.1,131.5,131.35,134.64,1743162,23469701300000.0,,681226.0,0.3908
2002-03-06,TELCO,EQ,131.35,132.5,134.3,125.05,126.25,126.2,128.65,2886197,37130263470000.0,,1000436.0,0.34659999999999996
2002-03-07,TELCO,EQ,126.2,127.5,131.4,127.5,130.0,129.45,129.67,1752568,22724712100000.0,,333016.0,0.19
2002-03-08,TELCO,EQ,129.45,130.5,134.8,130.5,133.5,133.45,133.32,1485270,19802063530000.0,,630545.0,0.42450000000000004
2002-03-11,TELCO,EQ,133.45,135.4,137.5,133.65,135.2,134.8,135.85,1253096,17023423944999.998,,,
2002-03-12,TELCO,EQ,134.8,135.4,135.55,128.65,129.8,129.75,131.59,608835,8011457080000.0,,716983.0,0.3851
2002-03-13,TELCO,EQ,129.75,127.0,132.1,127.0,130.9,130.35,130.52,564254,7364706250000.0,,246989.0,0.43770000000000003
2002-03-14,TELCO,EQ,130.35,130.45,132.45,127.8,129.0,128.75,129.27,365366,4722962750000.0,,161852.0,0.443
2002-03-15,TELCO,EQ,128.75,129.8,132.0,128.0,130.05,130.05,130.55,850147,11098371640000.0,,429599.0,0.5053
2002-03-18,TELCO,EQ,130.05,130.8,143.0,130.25,136.15,136.4,134.91,1224698,16521854590000.0,,584885.0,0.47759999999999997
2002-03-19,TELCO,EQ,136.4,137.2,138.0,130.25,131.45,131.15,133.09,540882,7198747130000.0,,130356.0,0.24100000000000002
2002-03-20,TELCO,EQ,131.15,132.0,132.0,127.6,129.0,128.75,129.1,418012,5396399075000.0,,112157.0,0.2683
2002-03-21,TELCO,EQ,128.75,129.0,130.0,120.75,122.55,122.05,124.89,1339750,16731575230000.002,,820621.0,0.6125
2002-03-22,TELCO,EQ,122.05,123.0,124.7,121.6,123.25,123.3,123.22,930634,11467459505000.0,,229054.0,0.2461
2002-03-26,TELCO,EQ,123.3,123.0,123.9,117.05,117.5,117.45,119.29,767578,9156709245000.0,,309543.0,0.4033
2002-03-27,TELCO,EQ,117.45,118.25,124.4,118.0,123.2,123.3,121.85,1596039,19448331020000.0,,647146.0,0.40549999999999997
2002-03-28,TELCO,EQ,123.3,123.35,126.85,121.65,126.3,126.0,125.05,1127133,14094251744999.998,,587221.0,0.521
2002-04-01,TELCO,EQ,126.0,124.0,128.95,124.0,126.35,125.9,126.38,807655,10207234860000.0,,275754.0,0.34140000000000004
2002-04-02,TELCO,EQ,125.9,126.0,126.5,122.5,123.65,123.4,124.0,1282485,15902752180000.002,,678463.0,0.529
2002-04-03,TELCO,EQ,123.4,123.5,126.35,122.5,125.0,125.05,124.82,661475,8256463420000.0,,248332.0,0.3754
2002-04-04,TELCO,EQ,125.05,126.0,126.8,124.6,125.0,125.1,125.41,379384,4757927915000.0,,148099.0,0.3904
2002-04-05,TELCO,EQ,125.1,126.5,129.5,125.5,127.6,128.05,127.7,1427601,18230477340000.0,,349302.0,0.2447
2002-04-08,TELCO,EQ,128.05,128.5,130.25,127.0,127.35,127.6,128.7,825845,10628370530000.0,,229381.0,0.2778
2002-04-09,TELCO,EQ,127.6,128.0,131.5,127.15,129.95,129.85,129.37,1584963,20504659205000.0,,733682.0,0.4629
2002-04-10,TELCO,EQ,129.85,130.25,133.45,129.6,132.35,132.75,131.86,1825891,24075381655000.0,,932109.0,0.5105
2002-04-11,TELCO,EQ,132.75,133.0,134.3,130.6,131.95,132.45,132.47,602536,7981701990000.001,,172995.0,0.2871
2002-04-12,TELCO,EQ,132.45,132.6,137.0,132.6,135.95,136.1,135.51,2378633,32233896950000.0,,1049461.0,0.4412
2002-04-15,TELCO,EQ,136.1,133.0,136.9,132.4,135.5,134.1,134.18,998353,13395942540000.0,,446992.0,0.44770000000000004
2002-04-16,TELCO,EQ,134.1,135.5,136.0,131.7,132.55,132.3,132.82,429220,5700857625000.0,,,
2002-04-17,TELCO,EQ,132.3,133.05,134.85,127.8,128.1,128.25,130.45,886569,11565529525000.0,,537830.0,0.6066
2002-04-18,TELCO,EQ,128.25,128.5,130.0,127.1,128.6,128.6,128.74,1100813,14172297540000.0,,564225.0,0.5126
2002-04-19,TELCO,EQ,128.6,129.55,130.7,128.15,129.9,129.25,129.18,442345,5714381030000.0,,233013.0,0.5268
2002-04-22,TELCO,EQ,129.25,130.0,130.0,125.15,126.45,126.0,126.4,809502,10232370220000.0,,433132.0,0.5351
2002-04-23,TELCO,EQ,126.0,126.9,130.75,125.5,128.75,128.95,128.9,1573069,20276775345000.0,,447569.0,0.2845
2002-04-24,TELCO,EQ,128.95,129.5,130.85,128.75,129.6,129.5,129.92,846484,10997252055000.0,,,
2002-04-25,TELCO,EQ,129.5,130.0,132.0,129.0,131.7,131.5,130.98,1297580,16995512615000.0,,1120185.0,0.5225
2002-04-26,TELCO,EQ,131.5,132.4,133.7,130.1,130.75,130.55,131.56,412306,5424248245000.0,,141703.0,0.3437
2002-04-29,TELCO,EQ,130.55,131.5,131.5,129.0,130.25,129.6,130.03,363701,4729154440000.0,,162284.0,0.4462
2002-04-30,TELCO,EQ,129.6,128.75,131.0,128.75,129.55,129.1,129.52,382975,4960245735000.0,,,
2002-05-02,TELCO,EQ,129.1,130.0,131.4,130.0,130.7,130.55,130.62,345718,4515775150000.0,,149737.0,0.43310000000000004
2002-05-03,TELCO,EQ,130.55,131.0,132.0,131.0,131.2,131.35,131.64,381162,5017519600000.0,,189793.0,0.4979
2002-05-06,TELCO,EQ,131.35,132.8,135.25,131.8,134.7,134.35,134.16,895321,12011255400000.0,,363161.0,0.4056
2002-05-07,TELCO,EQ,134.35,134.0,140.35,133.5,139.55,139.9,138.41,2231123,30880415189999.996,,775690.0,0.34770000000000006
2002-05-08,TELCO,EQ,139.9,140.95,142.3,138.35,138.55,139.2,140.75,1294338,18217412680000.0,,551287.0,0.42590000000000006
2002-05-09,TELCO,EQ,139.2,142.5,142.5,138.7,139.35,139.55,139.92,644752,9021234370000.0,,248297.0,0.3851
2002-05-10,TELCO,EQ,139.55,140.0,143.4,138.3,140.0,140.1,141.43,1337670,18918194785000.0,,350899.0,0.26230000000000003
2002-05-13,TELCO,EQ,140.1,142.0,144.1,141.15,142.6,142.7,142.68,1030898,14708899990000.0,,258036.0,0.2503
2002-05-14,TELCO,EQ,142.7,143.25,147.75,143.0,145.8,146.8,145.38,2175618,31629891110000.004,,855082.0,0.39299999999999996
2002-05-15,TELCO,EQ,146.8,147.0,147.7,140.6,141.75,141.25,143.33,1001441,14354114115000.0,,423933.0,0.4233
2002-05-16,TELCO,EQ,141.25,142.5,143.0,137.1,138.9,138.4,139.64,777680,10859767040000.0,,265045.0,0.3408
2002-05-17,TELCO,EQ,138.4,138.0,139.5,134.05,136.0,135.75,136.44,894344,12202610400000.0,,474086.0,0.5301
2002-05-20,TELCO,EQ,135.75,135.25,135.75,132.15,132.15,132.55,133.43,455933,6083638300000.0,,220523.0,0.48369999999999996
2002-05-21,TELCO,EQ,132.55,131.0,131.75,128.0,130.45,129.9,129.71,1006685,13057463550000.0,,495494.0,0.4922
2002-05-22,TELCO,EQ,129.9,129.55,129.9,122.25,123.05,123.6,125.84,1968110,24767612235000.0,,1126827.0,0.5725
2002-05-23,TELCO,EQ,123.6,124.0,124.75,121.1,124.0,124.1,123.15,1065821,13125548740000.0,,344063.0,0.32280000000000003
2002-05-24,TELCO,EQ,124.1,125.0,128.35,124.65,127.7,126.9,126.63,1215400,15390864815000.0,,671565.0,0.5525
2002-05-27,TELCO,EQ,126.9,125.0,128.0,125.0,126.25,126.0,126.13,458340,5781176300000.0,,242773.0,0.5297
2002-05-28,TELCO,EQ,126.0,120.0,124.5,118.8,120.0,119.45,120.66,1182239,14264900025000.0,,504977.0,0.42710000000000004
2002-05-29,TELCO,EQ,119.45,120.0,124.9,117.25,123.45,123.85,120.78,2021131,24411831610000.0,,,
2002-05-30,TELCO,EQ,123.85,123.0,125.5,120.3,120.45,120.7,122.33,1284503,15713161280000.002,,,
2002-05-31,TELCO,EQ,120.7,121.0,122.0,117.5,121.3,121.1,119.66,1235653,14785286244999.998,,,
2002-06-03,TELCO,EQ,121.1,124.7,126.7,122.05,124.8,125.2,125.18,1227754,15369151894999.998,,559163.0,0.4554
2002-06-04,TELCO,EQ,125.2,125.0,127.4,123.25,125.95,125.45,125.31,1327384,16633715200000.0,,458853.0,0.3457
2002-06-05,TELCO,EQ,125.45,126.5,137.4,126.5,135.85,134.8,133.66,5693519,76098950555000.0,,1996942.0,0.3507
2002-06-06,TELCO,EQ,134.8,145.0,146.0,137.15,139.85,140.95,140.88,5432270,76528990370000.0,,1289157.0,0.2373
2002-06-07,TELCO,EQ,140.95,137.75,141.8,136.15,136.75,137.0,138.3,2063398,28536448045000.0,,602356.0,0.2919
2002-06-10,TELCO,EQ,137.0,139.35,142.85,139.35,141.0,140.7,141.41,2841024,40173654750000.0,,940359.0,0.331
2002-06-11,TELCO,EQ,140.7,140.0,156.9,140.0,156.0,155.7,152.21,10687880,162676928225000.0,,2787601.0,0.2608
2002-06-12,TELCO,EQ,155.7,157.0,157.9,151.85,154.0,153.55,154.16,5041151,77715305380000.0,,1103225.0,0.2188
2002-06-13,TELCO,EQ,153.55,154.9,159.5,152.8,156.8,157.1,156.63,5150326,80668563665000.0,,588249.0,0.1142
2002-06-14,TELCO,EQ,157.1,156.0,156.0,152.15,154.0,153.85,153.85,3463302,53282598370000.0,,882294.0,0.2548
2002-06-17,TELCO,EQ,153.85,155.5,156.0,152.3,152.5,152.75,154.06,1781334,27443486450000.0,,561135.0,0.315
2002-06-18,TELCO,EQ,152.75,154.0,155.65,149.2,152.0,151.4,151.87,2891737,43917261630000.0,,932140.0,0.3223
2002-06-19,TELCO,EQ,151.4,152.0,152.0,145.75,147.25,147.25,147.94,1985974,29381065450000.0,,552819.0,0.2784
2002-06-20,TELCO,EQ,147.25,146.0,151.0,144.35,150.55,150.25,148.34,1936386,28723666520000.0,,521690.0,0.26940000000000003
2002-06-21,TELCO,EQ,150.25,151.0,151.95,147.0,150.0,149.6,149.57,1203353,17998688600000.0,,204703.0,0.17010000000000003
2002-06-24,TELCO,EQ,149.6,150.0,150.0,147.6,148.5,148.4,148.59,1119638,16636639390000.0,,367102.0,0.3279
2002-06-25,TELCO,EQ,148.4,154.8,154.8,148.6,149.85,150.05,151.68,2741254,41578521375000.0,,545532.0,0.19899999999999998
2002-06-26,TELCO,EQ,150.05,152.0,152.0,145.0,145.65,145.85,147.5,1528830,22549684375000.0,,478279.0,0.3128
2002-06-27,TELCO,EQ,145.85,153.0,153.0,146.8,152.0,150.15,149.2,2391911,35687177940000.0,,778418.0,0.3254
2002-06-28,TELCO,EQ,150.15,153.65,156.75,152.55,154.8,155.4,155.11,3191495,49503839495000.0,,592651.0,0.1857
2002-07-01,TELCO,EQ,155.4,156.9,158.2,155.55,157.5,157.25,157.0,2149306,33744226610000.004,,431382.0,0.20070000000000002
2002-07-02,TELCO,EQ,157.25,150.0,162.45,150.0,158.75,158.6,160.3,5106651,81859654870000.0,,1134332.0,0.22210000000000002
2002-07-03,TELCO,EQ,158.6,158.75,160.0,156.1,158.85,159.15,158.56,2099984,33297366389999.996,,486724.0,0.2318
2002-07-04,TELCO,EQ,159.15,159.05,163.75,157.6,163.0,161.85,161.85,3929488,63600461629999.99,,747827.0,0.19030000000000002
2002-07-05,TELCO,EQ,161.85,163.0,163.9,160.65,162.7,162.05,161.99,1776717,28781509945000.0,,458362.0,0.258
2002-07-08,TELCO,EQ,162.05,163.0,165.2,162.45,164.95,164.5,163.87,2472585,40519479890000.0,,548951.0,0.222
2002-07-09,TELCO,EQ,164.5,165.0,165.0,160.2,160.9,160.6,161.96,1970771,31918322925000.0,,429509.0,0.21789999999999998
2002-07-10,TELCO,EQ,160.6,158.0,161.0,157.25,158.7,158.4,158.53,1701506,26974317000000.0,,492505.0,0.2895
2002-07-11,TELCO,EQ,158.4,157.9,160.7,157.15,157.5,157.85,158.69,1704984,27056809155000.0,,338092.0,0.19829999999999998
2002-07-12,TELCO,EQ,157.85,158.0,160.05,154.7,156.0,155.65,156.57,1753609,27456794489999.996,,259319.0,0.1479
2002-07-15,TELCO,EQ,155.65,155.95,155.95,149.55,150.6,150.6,151.16,1841618,27837545050000.0,,419914.0,0.228
2002-07-16,TELCO,EQ,150.6,152.0,153.5,148.1,151.0,151.1,151.66,2011311,30503286560000.004,,401605.0,0.1997
2002-07-17,TELCO,EQ,151.1,149.0,152.75,148.55,151.25,150.45,150.15,1162118,17449332990000.0,,142836.0,0.1229
2002-07-18,TELCO,EQ,150.45,140.0,153.25,140.0,152.75,152.25,151.57,968661,14682361040000.0,,274441.0,0.2833
2002-07-19,TELCO,EQ,152.25,152.25,154.0,151.25,152.75,152.6,152.45,827982,12622890105000.0,,234642.0,0.2834
2002-07-22,TELCO,EQ,152.6,151.0,151.5,146.05,146.3,146.8,147.62,1193510,17619080515000.0,,373805.0,0.31320000000000003
2002-07-23,TELCO,EQ,146.8,145.0,148.5,144.0,147.3,147.35,146.9,1720106,25268061415000.0,,428803.0,0.2493
2002-07-24,TELCO,EQ,147.35,146.7,147.75,141.85,142.05,142.45,144.08,1303719,18784086170000.0,,405492.0,0.311
2002-07-25,TELCO,EQ,142.45,149.5,149.5,141.15,142.25,142.3,143.53,3654273,52449462935000.0,,1206846.0,0.33030000000000004
2002-07-26,TELCO,EQ,142.3,142.3,142.3,131.0,132.05,132.8,136.34,3069941,41854536555000.0,,1201414.0,0.39130000000000004
2002-07-29,TELCO,EQ,132.8,133.3,133.3,126.3,129.85,129.45,128.98,1828661,23585720465000.0,,520972.0,0.2849
2002-07-30,TELCO,EQ,129.45,132.05,132.75,123.25,123.9,124.8,129.15,1934568,24984788550000.0,,638770.0,0.33020000000000005
2002-07-31,TELCO,EQ,124.8,123.5,128.2,121.5,127.55,127.1,125.17,2143134,26826227765000.0,,625108.0,0.2917
2002-08-01,TELCO,EQ,127.1,129.4,130.8,124.1,124.9,125.2,127.59,2050409,26160372985000.0,,354442.0,0.1729
2002-08-02,TELCO,EQ,125.2,122.15,124.75,121.25,124.2,123.7,123.17,1185922,14607527355000.002,,270600.0,0.22820000000000001
2002-08-05,TELCO,EQ,123.7,123.9,132.9,123.9,132.5,132.1,129.4,2980879,38573865195000.0,,706957.0,0.2372
2002-08-06,TELCO,EQ,132.1,130.05,134.8,129.1,134.0,133.4,131.36,2876825,37790782465000.0,,420204.0,0.1461
2002-08-07,TELCO,EQ,133.4,136.0,136.5,133.6,134.0,134.4,135.26,1903654,25749344950000.0,,461502.0,0.24239999999999998
2002-08-08,TELCO,EQ,134.4,134.0,134.5,125.5,126.2,126.7,129.74,2128469,27614705689999.996,,410319.0,0.19280000000000003
2002-08-09,TELCO,EQ,126.7,126.5,129.25,124.2,127.45,126.8,126.81,3338799,42338708575000.0,,763321.0,0.2286
2002-08-12,TELCO,EQ,126.8,128.0,131.85,127.85,131.0,130.6,130.1,2183033,28402299214999.996,,844954.0,0.3871
2002-08-13,TELCO,EQ,130.6,133.5,134.15,131.4,133.0,133.1,132.79,2361542,31357818610000.004,,650323.0,0.2754
2002-08-14,TELCO,EQ,133.1,132.25,133.5,130.65,132.1,131.9,131.74,1360434,17921979645000.0,,255461.0,0.18780000000000002
2002-08-16,TELCO,EQ,131.9,134.8,134.8,132.5,133.65,133.15,133.12,1130681,15051460410000.0,,236465.0,0.2091
2002-08-19,TELCO,EQ,133.15,133.9,133.95,131.7,132.25,132.25,132.6,1199114,15900163165000.0,,180399.0,0.1504
2002-08-20,TELCO,EQ,132.25,133.0,135.0,132.05,135.0,134.75,133.88,1633808,21874017645000.0,,620203.0,0.3796
2002-08-21,TELCO,EQ,134.75,134.9,136.4,133.2,134.9,134.4,134.81,1830444,24676419400000.0,,421687.0,0.2304
2002-08-22,TELCO,EQ,134.4,136.0,136.0,132.5,132.6,132.9,133.93,1049603,14057193690000.0,,343369.0,0.3271
2002-08-23,TELCO,EQ,132.9,133.45,134.0,130.65,133.75,133.4,132.17,1355040,17909292755000.0,,378919.0,0.2796
2002-08-26,TELCO,EQ,133.4,133.5,138.15,132.55,137.0,136.45,136.42,3175496,43318973600000.0,,631155.0,0.1988
2002-08-27,TELCO,EQ,136.45,138.25,139.0,135.7,136.3,136.1,137.58,2221491,30563721770000.0,,727063.0,0.3273
2002-08-28,TELCO,EQ,136.1,135.8,135.8,133.15,134.85,134.65,134.37,1220338,16397085130000.002,,313336.0,0.25680000000000003
2002-08-29,TELCO,EQ,134.65,134.0,136.75,133.45,135.5,135.65,135.49,898143,12169124920000.0,,160989.0,0.17920000000000003
2002-08-30,TELCO,EQ,135.65,136.0,140.9,135.3,140.0,139.5,137.93,1138999,15709890619999.998,,339995.0,0.29850000000000004
2002-09-02,TELCO,EQ,139.5,144.8,144.8,140.0,140.25,140.4,141.79,1660212,23540701530000.0,,565479.0,0.3406
2002-09-03,TELCO,EQ,140.4,141.3,141.3,137.4,139.65,139.65,139.06,635084,8831512390000.0,,159542.0,0.25120000000000003
2002-09-04,TELCO,EQ,139.65,138.0,140.9,137.3,140.35,140.05,139.16,1060649,14759623515000.0,,213195.0,0.201
2002-09-05,TELCO,EQ,140.05,144.65,144.65,140.0,142.0,142.6,142.85,2405091,34357020805000.0,,596066.0,0.24780000000000002
2002-09-06,TELCO,EQ,142.6,141.5,141.95,137.5,138.75,138.3,139.5,1097952,15315886540000.0,,329816.0,0.3004
2002-09-09,TELCO,EQ,138.3,138.75,139.65,135.1,138.5,137.65,137.61,1316146,18111201630000.0,,474197.0,0.3603
2002-09-11,TELCO,EQ,137.65,140.0,140.4,138.0,139.8,140.05,139.56,717143,10008770840000.0,,261929.0,0.3652
2002-09-12,TELCO,EQ,140.05,140.0,140.9,136.85,137.15,137.25,138.42,1081439,14969089805000.002,,651199.0,0.6022
2002-09-13,TELCO,EQ,137.25,135.0,139.7,135.0,137.85,137.75,138.51,1067335,14783469565000.0,,116565.0,0.1092
2002-09-16,TELCO,EQ,137.75,141.0,150.85,135.75,135.9,136.35,136.86,837649,11464049210000.0,,272407.0,0.32520000000000004
2002-09-17,TELCO,EQ,136.35,137.0,137.75,134.2,136.7,136.4,135.63,1176982,15962996319999.998,,386664.0,0.3285
2002-09-18,TELCO,EQ,136.4,136.45,136.45,134.2,135.85,135.0,135.07,582762,7871219184999.999,,243296.0,0.4175
2002-09-19,TELCO,EQ,135.0,135.75,135.75,130.3,132.0,131.85,132.33,1366243,18078853660000.0,,431039.0,0.3155
2002-09-20,TELCO,EQ,131.85,130.9,133.4,128.55,133.0,132.4,131.11,710538,9315728045000.0,,228361.0,0.3214
2002-09-23,TELCO,EQ,132.4,132.95,132.95,128.15,128.3,128.4,129.36,1044051,13505399535000.0,,344021.0,0.3295
2002-09-24,TELCO,EQ,128.4,127.9,129.85,127.0,128.7,128.7,128.65,874410,11249350765000.0,,215829.0,0.2468
2002-09-25,TELCO,EQ,128.7,127.05,129.95,125.6,129.15,129.45,128.38,1421686,18251770075000.0,,515545.0,0.3626
2002-09-26,TELCO,EQ,129.45,129.5,130.7,128.75,130.2,130.0,129.87,567477,7369652670000.0,,120618.0,0.2126
2002-09-27,TELCO,EQ,130.0,130.5,135.0,129.65,133.6,134.35,133.0,3792517,50439301860000.0,,,
2002-09-30,TELCO,EQ,134.35,132.5,133.75,131.7,132.0,132.4,132.69,1382079,18338668455000.0,,1583870.0,0.3061
2002-10-01,TELCO,EQ,132.4,130.15,131.7,128.8,129.55,129.3,129.85,1311480,17028997990000.0,,681413.0,0.5196000000000001
2002-10-03,TELCO,EQ,129.3,129.5,130.7,129.25,130.5,130.2,130.01,395894,5147101475000.0,,156145.0,0.3944
2002-10-04,TELCO,EQ,130.2,130.3,132.7,130.3,131.8,131.75,131.77,865621,11406416005000.0,,324310.0,0.3747
2002-10-07,TELCO,EQ,131.75,131.05,133.7,131.05,133.4,133.35,132.63,624058,8276635000000.0,,237359.0,0.3803
2002-10-08,TELCO,EQ,133.35,133.5,133.75,131.45,132.7,132.5,132.38,996375,13189999720000.0,,547748.0,0.5497
2002-10-09,TELCO,EQ,132.5,133.6,135.4,133.0,134.3,134.45,134.6,1184355,15941627330000.002,,412980.0,0.34869999999999995
2002-10-10,TELCO,EQ,134.45,134.45,138.45,132.2,138.0,136.8,134.64,1284190,17290272560000.0,,470163.0,0.3661
2002-10-11,TELCO,EQ,136.8,139.5,140.65,137.5,139.7,139.6,139.26,2164693,30146321920000.0,,678871.0,0.3136
2002-10-14,TELCO,EQ,139.6,142.0,143.5,140.25,141.7,142.2,141.99,1599529,22711288600000.0,,585149.0,0.3658
2002-10-16,TELCO,EQ,142.2,142.7,143.75,140.0,140.0,140.65,141.49,1187560,16802305060000.0,,387893.0,0.32659999999999995
2002-10-17,TELCO,EQ,140.65,140.0,142.45,138.8,142.2,141.7,140.46,765917,10758181735000.0,,231071.0,0.3017
2002-10-18,TELCO,EQ,141.7,141.55,143.0,140.5,141.5,141.2,141.83,675284,9577508370000.0,,224361.0,0.3322
2002-10-21,TELCO,EQ,141.2,142.5,142.5,140.3,140.9,140.7,141.07,293777,4144322760000.0,,32982.0,0.11230000000000001
2002-10-22,TELCO,EQ,140.7,141.0,141.85,138.1,138.3,138.7,139.66,406634,5679251215000.0,,138308.0,0.3401
2002-10-23,TELCO,EQ,138.7,138.5,139.35,136.55,136.75,136.8,137.81,693621,9558588995000.0,,264184.0,0.3809
2002-10-24,TELCO,EQ,136.8,137.25,137.25,135.25,135.65,135.65,136.12,675808,9198807720000.0,,321525.0,0.4758
2002-10-25,TELCO,EQ,135.65,135.7,135.7,131.7,132.1,132.15,133.12,1121525,14929322125000.0,,480146.0,0.42810000000000004
2002-10-28,TELCO,EQ,132.15,134.0,134.5,131.25,132.6,132.8,133.23,1144682,15250563775000.0,,327340.0,0.28600000000000003
2002-10-29,TELCO,EQ,132.8,133.4,136.25,132.1,136.25,135.65,134.76,885318,11930873660000.0,,218850.0,0.2472
2002-10-30,TELCO,EQ,135.65,137.95,138.25,131.65,136.8,135.15,135.15,3393794,45867959795000.0,,810344.0,0.23879999999999998
2002-10-31,TELCO,EQ,135.15,139.9,145.8,138.5,145.5,144.75,141.69,4740534,67170308015000.0,,1128809.0,0.23809999999999998
2002-11-01,TELCO,EQ,144.75,146.0,149.7,145.1,146.3,146.65,147.41,3268256,48177155455000.0,,,
2002-11-04,TELCO,EQ,146.65,148.4,148.9,146.55,148.75,148.25,147.87,515582,7623676270000.0,,1025378.0,0.271
2002-11-05,TELCO,EQ,148.25,149.0,149.75,145.65,145.9,146.25,146.54,910315,13339781970000.0,,401132.0,0.44070000000000004
2002-11-07,TELCO,EQ,146.25,145.75,147.75,143.1,144.7,144.95,145.69,1822356,26550419895000.0,,598755.0,0.3286
2002-11-08,TELCO,EQ,144.95,144.5,145.5,142.65,144.0,143.95,143.88,839904,12084147935000.0,,182772.0,0.21760000000000002
2002-11-11,TELCO,EQ,143.95,143.05,144.2,142.05,143.2,143.3,142.98,638241,9125590025000.0,,165858.0,0.25989999999999996
2002-11-12,TELCO,EQ,143.3,144.0,146.75,143.5,146.2,146.1,145.17,1105618,16049787369999.998,,257157.0,0.23260000000000003
2002-11-13,TELCO,EQ,146.1,148.0,148.0,145.2,145.3,145.65,146.17,1052966,15390776185000.0,,234162.0,0.2224
2002-11-14,TELCO,EQ,145.65,145.1,147.25,145.1,146.75,146.7,146.36,955945,13991094044999.998,,342988.0,0.3588
2002-11-15,TELCO,EQ,146.7,152.0,160.9,147.5,157.85,157.25,153.34,4093128,62763400120000.01,,1002181.0,0.24480000000000002
2002-11-18,TELCO,EQ,157.25,157.5,164.8,157.5,158.3,158.6,160.68,5245983,84294344705000.0,,1226796.0,0.2339
2002-11-20,TELCO,EQ,158.6,159.0,161.35,154.8,156.65,156.1,157.48,2678978,42188838175000.0,,794434.0,0.2965
2002-11-21,TELCO,EQ,156.1,156.5,160.8,156.35,159.7,159.4,158.92,2313650,36767507855000.0,,375629.0,0.1624
2002-11-22,TELCO,EQ,159.4,160.4,166.9,160.1,161.85,162.2,163.47,3510597,57388507815000.0,,562844.0,0.16030000000000003
2002-11-25,TELCO,EQ,162.2,160.75,163.75,160.5,161.6,161.55,161.84,1432201,23178256545000.0,,388050.0,0.27090000000000003
2002-11-26,TELCO,EQ,161.55,162.0,168.3,162.0,167.0,167.05,165.43,3728503,61679937454999.99,,682611.0,0.18309999999999998
2002-11-27,TELCO,EQ,167.05,167.25,168.7,162.1,163.75,163.15,165.16,2373908,39206469475000.0,,503117.0,0.2119
2002-11-28,TELCO,EQ,163.15,163.8,170.6,163.8,169.6,169.7,167.8,4396076,73768168930000.0,,660025.0,0.1501
2002-11-29,TELCO,EQ,169.7,170.5,170.5,165.0,169.95,169.2,168.28,2269174,38185762025000.0,,404108.0,0.17809999999999998
2002-12-02,TELCO,EQ,169.2,170.7,172.4,167.5,168.5,168.45,170.1,1753834,29831964030000.0,,517135.0,0.2949
2002-12-03,TELCO,EQ,168.45,168.0,169.8,162.75,163.7,163.4,165.24,2665202,44039401415000.0,,887404.0,0.33299999999999996
2002-12-04,TELCO,EQ,163.4,163.0,164.9,161.55,164.5,163.65,163.21,2062407,33660024289999.996,,538827.0,0.2613
2002-12-05,TELCO,EQ,163.65,165.0,167.2,164.55,165.15,165.0,165.67,1633278,27059172795000.0,,451470.0,0.27640000000000003
2002-12-06,TELCO,EQ,165.0,166.05,169.8,165.0,168.45,168.65,167.99,1944281,32662904070000.0,,517651.0,0.2662
2002-12-09,TELCO,EQ,168.65,173.4,173.4,163.2,163.95,164.25,166.47,1943565,32354649225000.0,,636088.0,0.3273
2002-12-10,TELCO,EQ,164.25,162.6,163.0,157.65,161.0,161.0,160.13,3888277,62264336029999.99,,1350137.0,0.3472
2002-12-11,TELCO,EQ,161.0,162.9,163.95,158.25,159.9,160.7,160.95,2581400,41546545560000.0,,808883.0,0.3134
2002-12-12,TELCO,EQ,160.7,161.0,161.0,156.3,157.1,157.6,158.07,1687667,26676692100000.0,,427573.0,0.2534
2002-12-13,TELCO,EQ,157.6,160.0,164.75,158.85,164.5,164.0,162.04,2993265,48502810190000.0,,586318.0,0.1959
2002-12-16,TELCO,EQ,164.0,167.0,168.0,160.0,161.55,161.05,162.1,2641728,42822374735000.0,,607291.0,0.2299
2002-12-17,TELCO,EQ,161.05,162.0,162.4,156.35,157.7,157.75,158.08,2834879,44813901715000.0,,803477.0,0.2834
2002-12-18,TELCO,EQ,157.75,158.0,161.25,156.9,157.9,158.2,159.5,2166894,34562514564999.996,,582392.0,0.2688
2002-12-19,TELCO,EQ,158.2,160.0,160.0,157.5,158.8,158.75,158.71,1393845,22122050535000.0,,347435.0,0.2493
2002-12-20,TELCO,EQ,158.75,158.9,160.9,158.25,158.75,159.55,159.72,1425668,22771316325000.0,,369081.0,0.2589
2002-12-23,TELCO,EQ,159.55,160.0,160.8,157.25,157.8,158.25,158.29,1447081,22905250850000.0,,306317.0,0.21170000000000003
2002-12-24,TELCO,EQ,158.25,159.3,160.8,157.2,160.1,160.35,159.65,2113327,33738966150000.0,,457418.0,0.2164
2002-12-26,TELCO,EQ,160.35,161.75,163.4,158.65,159.05,159.4,161.04,3384640,54507825275000.0,,1439210.0,0.4252
2002-12-27,TELCO,EQ,159.4,160.4,163.85,159.0,163.05,162.85,161.9,3258220,52750776030000.0,,623128.0,0.1912
2002-12-30,TELCO,EQ,162.85,163.0,163.2,160.1,161.35,161.35,161.31,1515313,24443884055000.0,,391496.0,0.2584
2002-12-31,TELCO,EQ,161.35,162.45,162.9,160.25,161.05,161.4,161.97,1302965,21104290225000.0,,262784.0,0.20170000000000002
2003-01-01,TELCO,EQ,161.4,160.0,163.15,160.0,162.5,162.55,162.38,854813,13880785150000.0,,184517.0,0.2159
2003-01-02,TELCO,EQ,162.55,163.3,163.9,160.5,160.8,160.95,162.21,919909,14921610269999.998,,200794.0,0.2183
2003-01-03,TELCO,EQ,160.95,160.95,162.9,160.55,161.35,161.15,161.92,754910,12223557535000.0,,121061.0,0.1604
2003-01-06,TELCO,EQ,161.15,161.5,161.8,156.25,157.8,157.3,158.28,1528041,24185349020000.0,,434188.0,0.2841
2003-01-07,TELCO,EQ,157.3,158.5,158.5,154.5,156.3,155.95,155.84,2197046,34239610964999.996,,747193.0,0.3401
2003-01-08,TELCO,EQ,155.95,156.4,160.25,155.0,159.8,159.0,157.68,2671883,42130700410000.0,,891576.0,0.3337
2003-01-09,TELCO,EQ,159.0,159.5,163.9,159.0,163.35,163.4,161.69,3584038,57948886950000.0,,1198741.0,0.3345
2003-01-10,TELCO,EQ,163.4,163.7,165.8,161.2,164.35,164.15,164.4,2564006,42152259165000.0,,869287.0,0.33899999999999997
2003-01-13,TELCO,EQ,164.15,173.0,173.0,160.5,160.5,161.1,162.54,1574550,25593297275000.0,,601698.0,0.3821
2003-01-14,TELCO,EQ,161.1,159.9,163.1,157.1,162.2,162.05,160.39,3223629,51702628215000.0,,868744.0,0.2695
2003-01-15,TELCO,EQ,162.05,162.9,163.0,161.05,161.55,161.65,161.87,993719,16084835025000.0,,223996.0,0.2254
2003-01-16,TELCO,EQ,161.65,161.65,163.45,161.15,161.5,161.6,162.1,1516572,24584099210000.0,,535872.0,0.3533
2003-01-17,TELCO,EQ,161.6,161.45,166.8,161.45,166.65,166.35,165.13,3584465,59189338904999.99,,1582059.0,0.4414
2003-01-20,TELCO,EQ,166.35,166.0,167.5,163.5,163.5,163.8,165.21,1792598,29616024625000.0,,550555.0,0.30710000000000004
2003-01-21,TELCO,EQ,163.8,164.45,168.25,164.0,167.0,167.2,166.73,2418674,40325420255000.0,,788577.0,0.326
2003-01-22,TELCO,EQ,167.2,169.7,169.7,164.1,164.5,165.05,165.55,1847070,30578330770000.0,,465653.0,0.2521
2003-01-23,TELCO,EQ,165.05,166.0,167.3,161.75,163.5,163.6,164.24,2662158,43722417320000.0,,825904.0,0.3102
2003-01-24,TELCO,EQ,163.6,164.0,164.0,157.05,158.7,158.65,159.51,1573577,25099484990000.0,,457089.0,0.29050000000000004
2003-01-27,TELCO,EQ,158.65,157.9,157.9,152.25,154.75,154.1,154.87,1443501,22356039845000.0,,344263.0,0.23850000000000002
2003-01-28,TELCO,EQ,154.1,153.5,156.2,149.0,152.4,152.65,151.33,3111126,47080102385000.0,,1309158.0,0.4208
2003-01-29,TELCO,EQ,152.65,153.9,154.7,150.0,152.5,152.45,152.65,1048913,16011519850000.0,,257371.0,0.2454
2003-01-30,TELCO,EQ,152.45,152.0,153.9,150.55,151.0,151.0,151.85,1619176,24587304585000.0,,741624.0,0.45799999999999996
2003-01-31,TELCO,EQ,151.0,151.0,154.7,149.8,154.2,153.6,151.98,1111305,16889740805000.002,,317125.0,0.2854
2003-02-03,TELCO,EQ,153.6,155.9,157.7,153.0,157.15,156.85,156.07,1292078,20164896330000.0,,322269.0,0.2494
2003-02-04,TELCO,EQ,156.85,157.25,160.85,157.1,160.15,160.2,159.36,1799733,28680060239999.996,,557080.0,0.3095
2003-02-05,TELCO,EQ,160.2,158.9,160.0,156.7,158.5,158.35,157.51,1542529,24296537550000.0,,902754.0,0.5852
2003-02-06,TELCO,EQ,158.35,158.0,163.95,158.0,163.95,162.95,161.02,1879583,30265782814999.996,,480623.0,0.2557
2003-02-07,TELCO,EQ,162.95,164.0,165.4,162.55,163.95,164.0,164.41,1971551,32413839814999.996,,735420.0,0.373
2003-02-10,TELCO,EQ,164.0,164.1,164.25,160.0,162.0,161.05,161.41,927654,14973680335000.0,,340617.0,0.36719999999999997
2003-02-11,TELCO,EQ,161.05,163.2,163.4,160.6,161.7,161.35,161.93,710533,11505980185000.0,,185542.0,0.2611
2003-02-12,TELCO,EQ,161.35,161.4,161.8,158.65,160.3,159.9,159.85,886348,14168061965000.0,,296698.0,0.3347
2003-02-14,TELCO,EQ,159.9,160.9,160.9,157.45,158.7,158.55,158.33,621920,9847019150000.0,,164238.0,0.2641
2003-02-17,TELCO,EQ,158.55,160.25,163.2,160.25,162.25,161.95,161.98,800805,12971052150000.0,,373684.0,0.46659999999999996
2003-02-18,TELCO,EQ,161.95,163.0,163.85,160.6,160.75,161.15,162.26,1168577,18961885685000.0,,382186.0,0.3271
2003-02-19,TELCO,EQ,161.15,162.0,163.6,161.65,161.95,162.1,162.58,1199161,19495687640000.0,,475965.0,0.3969
2003-02-20,TELCO,EQ,162.1,162.0,162.8,160.15,161.4,161.3,161.43,768452,12405313750000.0,,246855.0,0.3212
2003-02-21,TELCO,EQ,161.3,161.5,161.9,160.0,161.85,161.1,161.13,682932,11004125100000.0,,272496.0,0.399
2003-02-24,TELCO,EQ,161.1,162.2,164.75,162.0,162.75,162.95,163.46,1150140,18800302785000.0,,308300.0,0.2681
2003-02-25,TELCO,EQ,162.95,162.0,163.4,161.05,161.55,161.5,162.16,853118,13834112930000.002,,300734.0,0.3525
2003-02-26,TELCO,EQ,161.5,162.0,162.8,159.2,160.4,160.05,160.63,1547381,24854994755000.0,,430061.0,0.2779
2003-02-27,TELCO,EQ,160.05,159.0,164.45,158.3,164.25,163.2,161.56,1490371,24078981140000.0,,325253.0,0.2182
2003-02-28,TELCO,EQ,163.2,165.4,167.4,162.1,163.1,163.15,164.48,3037887,49967666035000.0,,650728.0,0.21420000000000003
2003-03-03,TELCO,EQ,163.15,163.6,166.4,161.1,161.35,162.15,163.58,1062622,17382406925000.0,,274693.0,0.2585
2003-03-04,TELCO,EQ,162.15,161.05,161.95,155.55,156.25,156.2,158.17,2092011,33090316335000.004,,709856.0,0.3393
2003-03-05,TELCO,EQ,156.2,155.8,156.2,153.25,155.8,155.8,154.7,1480930,22909281805000.0,,327961.0,0.2215
2003-03-06,TELCO,EQ,155.8,155.4,155.9,153.75,154.8,154.7,154.76,1594038,24669947565000.0,,736055.0,0.4618
2003-03-07,TELCO,EQ,154.7,155.9,156.2,153.3,154.15,154.6,154.96,2619607,40594699590000.0,,759713.0,0.29
2003-03-10,TELCO,EQ,154.6,154.9,157.25,153.8,155.0,154.95,155.37,1523011,23663773430000.0,,362170.0,0.2378
2003-03-11,TELCO,EQ,154.95,154.0,155.9,148.7,153.9,153.3,151.2,2496326,37743369795000.0,,398275.0,0.1595
2003-03-12,TELCO,EQ,153.3,153.8,153.8,150.7,151.35,151.2,152.06,945427,14376427610000.0,,93310.0,0.0987
2003-03-13,TELCO,EQ,151.2,151.9,151.9,148.65,151.35,150.55,149.93,1236177,18534019760000.0,,372903.0,0.3017
2003-03-17,TELCO,EQ,150.55,150.0,151.25,147.6,150.05,150.15,149.07,1246316,18579179985000.0,,438929.0,0.3522
2003-03-19,TELCO,EQ,150.15,151.9,154.35,150.5,152.45,153.05,153.21,1625754,24907833160000.0,,648184.0,0.3987
2003-03-20,TELCO,EQ,153.05,152.95,159.9,151.5,159.25,159.1,156.23,1481298,23141701170000.0,,575905.0,0.38880000000000003
2003-03-21,TELCO,EQ,159.1,159.0,162.0,157.5,161.15,160.95,160.22,1013425,16237360660000.0,,240751.0,0.23760000000000003
2003-03-22,TELCO,EQ,160.95,161.5,163.4,161.5,163.0,162.75,162.67,279959,4554004655000.0,,71810.0,0.2565
2003-03-24,TELCO,EQ,162.75,162.1,162.6,158.0,158.6,158.55,159.12,1046138,16646665844999.998,,416744.0,0.39840000000000003
2003-03-25,TELCO,EQ,158.55,158.0,158.7,156.0,158.6,158.1,157.17,771979,12132999815000.0,,264506.0,0.34259999999999996
2003-03-26,TELCO,EQ,158.1,159.0,159.8,156.8,157.3,157.2,158.2,977118,15458310080000.002,,443244.0,0.4536
2003-03-27,TELCO,EQ,157.2,157.3,160.1,156.25,158.25,159.05,158.29,1713463,27121779680000.0,,611446.0,0.3568
2003-03-28,TELCO,EQ,159.05,159.3,159.3,155.6,157.05,157.1,156.86,826553,12965030810000.0,,364582.0,0.4411
2003-03-31,TELCO,EQ,157.1,157.3,158.0,154.15,156.5,155.65,155.36,613763,9535145015000.0,,208152.0,0.33909999999999996
2003-04-01,TELCO,EQ,155.65,155.9,160.25,155.5,159.0,159.05,158.13,767256,12133001555000.0,,303251.0,0.39520000000000005
2003-04-02,TELCO,EQ,159.05,158.7,161.2,157.5,160.3,160.35,159.73,997430,15931821315000.0,,321825.0,0.32270000000000004
2003-04-03,TELCO,EQ,160.35,162.0,164.6,159.15,163.75,163.0,161.53,1559629,25192911075000.0,,581013.0,0.3725
2003-04-04,TELCO,EQ,163.0,180.0,180.0,149.1,165.3,165.75,164.73,1252784,20636873505000.0,,532564.0,0.4251
2003-04-07,TELCO,EQ,165.75,165.15,169.0,165.15,167.25,167.25,167.73,1160202,19460141070000.0,,449856.0,0.38770000000000004
2003-04-08,TELCO,EQ,167.25,167.25,167.25,163.25,163.35,163.85,164.48,1270783,20902226550000.0,,570503.0,0.4489
2003-04-09,TELCO,EQ,163.85,162.5,164.1,161.35,163.5,162.9,162.44,1056025,17154117415000.0,,342006.0,0.3239
2003-04-10,TELCO,EQ,162.9,162.5,164.3,159.25,161.55,161.15,161.8,890475,14408069310000.0,,407630.0,0.45780000000000004
2003-04-11,TELCO,EQ,161.15,162.0,163.0,158.3,160.0,160.9,160.84,536598,8630515215000.001,,131944.0,0.2459
2003-04-15,TELCO,EQ,160.9,160.0,160.9,154.5,155.85,155.95,156.56,875169,13702015569999.998,,380471.0,0.4347
2003-04-16,TELCO,EQ,155.95,156.3,158.5,156.0,156.6,157.3,157.22,731472,11500235625000.0,,326709.0,0.4466
2003-04-17,TELCO,EQ,157.3,156.7,156.7,153.4,154.5,154.55,154.42,771588,11914510020000.0,,302775.0,0.3924
2003-04-21,TELCO,EQ,154.55,154.4,155.75,151.6,154.2,154.25,154.16,1026682,15827470019999.998,,431712.0,0.4205
2003-04-22,TELCO,EQ,154.25,154.0,155.7,152.55,155.0,154.95,154.53,473894,7323008584999.999,,141849.0,0.2993
2003-04-23,TELCO,EQ,154.95,155.9,156.6,152.5,153.15,152.95,154.37,508813,7854525595000.0,,219087.0,0.43060000000000004
2003-04-24,TELCO,EQ,152.95,154.05,154.85,148.5,150.05,149.5,150.23,3046624,45769302095000.0,,1385373.0,0.4547
2003-04-25,TELCO,EQ,149.5,150.05,151.6,149.05,150.7,150.9,150.26,1186917,17834363515000.0,,404566.0,0.34090000000000004
2003-04-28,TELCO,EQ,150.9,150.1,155.0,150.1,154.9,154.35,153.13,883220,13524448030000.002,,403149.0,0.4565
2003-04-29,TELCO,EQ,154.35,155.05,155.65,152.75,152.9,153.35,154.44,741971,11459301800000.0,,357299.0,0.4816
2003-04-30,TELCO,EQ,153.35,153.0,153.1,150.0,151.0,150.75,151.13,1470038,22217003475000.0,,779923.0,0.5305
2003-05-02,TELCO,EQ,150.75,151.5,152.4,149.1,151.3,150.85,150.87,1292452,19499455700000.0,,572599.0,0.443
2003-05-05,TELCO,EQ,150.85,152.25,154.3,151.75,153.65,153.55,152.99,1534198,23472401200000.0,,720534.0,0.4696
2003-05-06,TELCO,EQ,153.55,153.5,160.2,153.5,160.0,159.55,157.44,2366792,37263938435000.0,,793353.0,0.33520000000000005
2003-05-07,TELCO,EQ,159.55,157.0,161.5,157.0,161.35,161.0,160.22,2025120,32446117145000.0,,939521.0,0.46390000000000003
2003-05-08,TELCO,EQ,161.0,161.0,161.5,157.0,158.0,158.1,158.64,1219712,19349872325000.0,,322171.0,0.2641
2003-05-09,TELCO,EQ,158.1,157.0,157.5,155.75,156.3,156.45,156.66,510233,7993220730000.0,,152526.0,0.2989
2003-05-12,TELCO,EQ,156.45,156.7,159.6,155.8,157.85,157.7,157.77,526771,8310668070000.0,,184380.0,0.35000000000000003
2003-05-13,TELCO,EQ,157.7,158.5,159.0,156.1,156.5,156.9,157.35,595848,9375686455000.0,,293387.0,0.4924
2003-05-14,TELCO,EQ,156.9,156.45,157.0,154.75,156.25,155.45,155.59,1639927,25515375765000.0,,746404.0,0.4551
2003-05-15,TELCO,EQ,155.45,157.0,159.6,155.55,158.7,158.65,158.37,808288,12800636955000.0,,246967.0,0.3055
2003-05-16,TELCO,EQ,158.65,159.9,161.05,156.5,157.25,157.05,157.72,2095613,33052442960000.004,,1129280.0,0.5389
2003-05-19,TELCO,EQ,157.05,158.0,164.35,157.7,161.6,162.0,162.08,2799154,45369862160000.0,,963855.0,0.3443
2003-05-20,TELCO,EQ,162.0,160.5,164.0,160.5,163.5,163.25,162.4,1468662,23850394535000.0,,470054.0,0.3201
2003-05-21,TELCO,EQ,163.25,164.9,168.1,163.1,164.65,164.6,166.0,2445873,40601074615000.0,,752013.0,0.3075
2003-05-22,TELCO,EQ,164.6,166.0,167.0,162.55,166.3,166.05,165.43,2069291,34231665580000.0,,674428.0,0.3259
2003-05-23,TELCO,EQ,166.05,166.5,172.9,166.2,172.5,171.75,169.93,3272312,55605286820000.01,,811557.0,0.24800000000000003
2003-05-26,TELCO,EQ,171.75,171.05,176.25,171.05,172.9,173.2,174.05,2463196,42871485220000.0,,633967.0,0.25739999999999996
2003-05-27,TELCO,EQ,173.2,175.0,175.0,166.6,168.25,168.2,171.14,2438926,41740040785000.0,,656188.0,0.269
2003-05-28,TELCO,EQ,168.2,169.9,169.9,163.15,165.5,166.05,165.48,2712503,44887510475000.0,,801583.0,0.29550000000000004
2003-05-29,TELCO,EQ,166.05,167.0,172.8,165.4,170.2,170.85,170.31,6233975,106170299950000.0,,2501888.0,0.40130000000000005
2003-05-30,TELCO,EQ,170.85,173.3,174.8,170.9,172.0,171.7,172.87,2081044,35974066620000.0,,485516.0,0.23329999999999998
2003-06-02,TELCO,EQ,171.7,172.9,177.4,171.25,173.0,172.8,174.92,2542646,44475863035000.0,,473865.0,0.1864
2003-06-03,TELCO,EQ,172.8,173.0,173.35,169.55,171.6,172.05,171.41,1218067,20879381335000.0,,348901.0,0.2864
2003-06-04,TELCO,EQ,172.05,172.8,174.5,172.15,174.5,173.2,173.17,1233250,21355765450000.0,,490879.0,0.39799999999999996
2003-06-05,TELCO,EQ,173.2,176.0,182.8,175.1,182.0,181.95,179.5,4199145,75376128255000.0,,1368117.0,0.3258
2003-06-06,TELCO,EQ,181.95,183.9,183.9,178.0,181.2,181.35,180.62,1893973,34209863960000.004,,363421.0,0.19190000000000002
2003-06-09,TELCO,EQ,181.35,183.05,185.25,180.1,183.5,183.8,183.87,1610540,29613741450000.0,,364587.0,0.22640000000000002
2003-06-10,TELCO,EQ,183.8,185.5,186.5,178.5,179.85,179.8,182.95,2098869,38399020305000.0,,537070.0,0.2559
2003-06-11,TELCO,EQ,179.8,180.0,182.95,177.7,180.35,180.5,180.02,1898132,34170384750000.0,,559275.0,0.29460000000000003
2003-06-12,TELCO,EQ,180.5,182.5,184.95,180.1,184.55,184.4,182.78,2058024,37616033395000.0,,420419.0,0.2043
2003-06-13,TELCO,EQ,184.4,185.0,185.8,182.0,182.65,182.8,183.92,1817922,33435044905000.0,,649123.0,0.35710000000000003
2003-06-16,TELCO,EQ,182.8,182.9,184.45,180.6,184.0,183.85,182.65,1346722,24598516655000.0,,433644.0,0.322
2003-06-17,TELCO,EQ,183.85,185.0,189.0,185.0,188.7,188.3,186.97,2745359,51328687780000.0,,1246376.0,0.454
2003-06-18,TELCO,EQ,188.3,189.0,197.7,187.55,197.0,196.75,193.73,4498653,87154633365000.0,,1277583.0,0.284
2003-06-19,TELCO,EQ,196.75,195.05,197.75,192.25,193.25,193.6,194.62,2943295,57282331404999.99,,465093.0,0.158
2003-06-20,TELCO,EQ,193.6,193.25,195.4,191.0,194.55,194.9,193.94,2291032,44431742925000.0,,654368.0,0.2856
2003-06-23,TELCO,EQ,194.9,195.9,195.9,189.1,189.3,189.9,192.03,2769462,53182619315000.0,,989918.0,0.35740000000000005
2003-06-24,TELCO,EQ,189.9,189.1,189.5,185.6,187.35,187.0,187.06,3998015,74786277335000.0,,1777870.0,0.4447
2003-06-25,TELCO,EQ,187.0,188.1,192.95,187.8,191.95,192.35,190.79,2518494,48049088835000.0,,596056.0,0.23670000000000002
2003-06-26,TELCO,EQ,192.35,194.7,196.5,191.0,195.0,195.4,194.28,3406068,66173022220000.01,,863951.0,0.25370000000000004
2003-06-27,TELCO,EQ,195.4,194.2,204.9,193.5,202.45,203.15,200.55,7860938,157652170680000.0,,1457067.0,0.18539999999999998
2003-06-30,TELCO,EQ,203.15,200.0,201.35,197.25,198.7,198.05,199.24,2192932,43692338735000.0,,647474.0,0.2953
2003-07-01,TELCO,EQ,198.05,199.95,202.4,196.1,199.8,199.95,199.95,3375543,67494959225000.0,,405824.0,0.1202
2003-07-02,TELCO,EQ,199.95,201.5,207.0,201.0,205.1,205.35,204.62,3645002,74583339525000.0,,715465.0,0.1963
2003-07-03,TELCO,EQ,205.35,208.0,208.0,203.1,204.45,204.15,205.59,2072067,42599440420000.0,,622809.0,0.3006
2003-07-04,TELCO,EQ,204.15,205.8,206.0,202.0,205.7,204.8,203.66,1779075,36233393770000.0,,480899.0,0.27030000000000004
2003-07-07,TELCO,EQ,204.8,206.2,212.6,206.0,212.6,211.55,209.98,4221546,88646077090000.0,,973501.0,0.2306
2003-07-08,TELCO,EQ,211.55,213.5,214.4,209.7,210.25,210.85,211.3,2188929,46253107205000.0,,424705.0,0.19399999999999998
2003-07-09,TELCO,EQ,210.85,211.05,212.25,205.05,210.2,209.6,208.59,4085469,85217674980000.0,,1430113.0,0.35000000000000003
2003-07-10,TELCO,EQ,209.6,210.3,216.95,207.4,216.0,214.4,211.86,1823254,38627824330000.0,,469893.0,0.2577
2003-07-11,TELCO,EQ,214.4,214.0,219.25,214.0,216.2,216.5,217.17,2292787,49791525720000.0,,323524.0,0.1411
2003-07-14,TELCO,EQ,216.5,217.5,219.35,215.05,217.25,217.7,217.7,1947957,42407490015000.0,,667200.0,0.3425
2003-07-15,TELCO,EQ,217.7,217.95,218.95,211.25,214.5,214.7,214.23,2581078,55293529560000.0,,740387.0,0.28690000000000004
2003-07-16,TELCO,EQ,214.7,214.5,222.0,214.35,221.7,220.95,218.86,2833638,62016339329999.99,,351067.0,0.12390000000000001
2003-07-17,TELCO,EQ,220.95,222.05,225.0,216.25,216.85,217.75,221.46,3775409,83611600305000.0,,700277.0,0.1855
2003-07-18,TELCO,EQ,217.75,214.0,227.4,213.5,227.0,225.55,221.65,5641241,125038778990000.02,,715180.0,0.1268
2003-07-21,TELCO,EQ,225.55,228.5,228.5,214.2,215.5,215.7,221.23,9953669,220201582540000.0,,1131497.0,0.1137
2003-07-22,TELCO,EQ,215.7,213.9,216.25,206.15,208.5,208.05,211.32,6834584,144425710090000.0,,973318.0,0.1424
2003-07-23,TELCO,EQ,208.05,210.5,214.7,209.25,213.7,213.3,212.37,6002104,127464524600000.0,,1247083.0,0.2078
2003-07-24,TELCO,EQ,213.3,215.0,215.75,210.25,213.5,213.1,211.89,4375080,92703547675000.0,,1739551.0,0.3976
2003-07-25,TELCO,EQ,213.1,214.0,223.75,213.6,221.75,222.55,219.98,5567708,122479949670000.0,,931264.0,0.1673
2003-07-28,TELCO,EQ,222.55,225.9,232.9,225.0,230.0,229.35,228.72,5952219,136141244945000.0,,1251333.0,0.2102
2003-07-29,TELCO,EQ,229.35,227.25,231.35,223.4,230.5,230.35,227.31,4029652,91599186380000.0,,450388.0,0.1118
2003-07-30,TELCO,EQ,230.35,231.0,234.65,211.9,232.0,232.3,231.92,3691171,85605373585000.0,,504537.0,0.13670000000000002
2003-07-31,TELCO,EQ,232.3,231.5,232.75,223.6,225.75,225.9,228.98,3536905,80989039180000.0,,922122.0,0.2607
2003-08-01,TELCO,EQ,225.9,229.0,239.8,223.7,239.0,238.6,233.07,5628377,131177994615000.02,,686338.0,0.1219
2003-08-04,TELCO,EQ,238.6,236.9,243.15,236.0,241.1,241.8,240.08,4547910,109188308140000.02,,519767.0,0.1143
2003-08-05,TELCO,EQ,241.8,243.0,243.4,232.55,234.0,233.55,237.12,4358640,103352253510000.0,,622277.0,0.1428
2003-08-06,TELCO,EQ,233.55,232.1,237.95,228.55,233.95,231.65,233.96,5518491,129110696725000.0,,762111.0,0.1381
2003-08-07,TELCO,EQ,231.65,237.35,242.95,234.1,242.0,240.75,237.43,4471719,106173748845000.0,,702727.0,0.15710000000000002
2003-08-08,TELCO,EQ,240.75,242.8,247.9,241.75,245.25,245.75,245.37,4868979,119468620250000.0,,845454.0,0.1736
2003-08-11,TELCO,EQ,245.75,242.3,249.2,241.55,246.0,247.25,245.74,5089150,125063014565000.02,,858226.0,0.1686
2003-08-12,TELCO,EQ,247.25,249.0,255.0,243.8,245.65,245.6,247.92,4220099,104623550700000.0,,574547.0,0.1361
2003-08-13,TELCO,EQ,245.6,245.0,248.9,241.8,247.95,248.05,245.53,3539143,86894810660000.0,,594888.0,0.1681
2003-08-14,TELCO,EQ,248.05,249.95,255.75,247.3,254.7,254.4,252.0,6482622,163359699865000.0,,1126197.0,0.17370000000000002
2003-08-18,TELCO,EQ,254.4,255.0,260.4,245.5,259.0,259.3,257.11,3451263,88734261550000.0,,487014.0,0.1411
2003-08-19,TELCO,EQ,259.3,260.55,264.7,254.0,256.65,256.55,256.9,2413060,61990945835000.0,,429957.0,0.1782
2003-08-20,TELCO,EQ,256.55,258.9,262.55,255.3,258.65,258.3,259.71,2658744,69050409625000.0,,363551.0,0.13670000000000002
2003-08-21,TELCO,EQ,258.3,260.0,263.4,257.8,261.0,261.1,261.18,2610903,68192461829999.99,,472101.0,0.1808
2003-08-22,TELCO,EQ,261.1,262.5,264.2,258.55,263.9,262.25,261.86,1995568,52255501040000.0,,402912.0,0.20190000000000002
2003-08-25,TELCO,EQ,262.25,264.0,268.0,250.15,256.0,257.9,260.18,4034647,104974299930000.0,,873950.0,0.21660000000000001
2003-08-26,TELCO,EQ,257.9,258.0,272.0,256.35,271.85,270.35,265.71,5188484,137862898230000.0,,874089.0,0.1685
2003-08-27,TELCO,EQ,270.35,272.0,277.85,271.1,274.25,274.9,275.12,3804468,104669395190000.0,,703997.0,0.185
2003-08-28,TELCO,EQ,274.9,274.7,277.5,269.0,277.5,273.9,272.08,4036483,109823454484999.98,,1289966.0,0.3196
2003-08-29,TELCO,EQ,273.9,277.6,285.75,273.1,279.25,281.05,281.82,3224464,90872920205000.0,,413407.0,0.1282
2003-09-01,TELCO,EQ,281.05,285.0,285.0,276.05,281.0,280.15,279.38,2685029,75013726145000.0,,639488.0,0.2382
2003-09-02,TELCO,EQ,280.15,281.9,290.0,274.3,288.0,286.7,281.59,3562581,100320385080000.0,,617957.0,0.17350000000000002
2003-09-03,TELCO,EQ,286.7,288.9,288.9,275.6,277.25,277.45,283.66,4275847,121288708855000.0,,912734.0,0.21350000000000002
2003-09-04,TELCO,EQ,277.45,278.4,282.4,271.5,273.6,274.25,276.86,3811042,105512367580000.0,,921803.0,0.24190000000000003
2003-09-05,TELCO,EQ,274.25,278.7,285.4,276.55,283.35,283.4,282.78,4148516,117310721840000.02,,490646.0,0.1183
2003-09-08,TELCO,EQ,283.4,286.4,292.25,285.7,289.75,290.1,289.66,3853815,111628505484999.98,,829558.0,0.21530000000000002
2003-09-09,TELCO,EQ,290.1,291.9,291.9,282.0,283.5,282.85,285.46,2612677,74581706600000.0,,624849.0,0.23920000000000002
2003-09-10,TELCO,EQ,282.85,285.0,288.5,279.1,287.3,287.25,284.58,2715999,77292140625000.0,,563433.0,0.2074
2003-09-11,TELCO,EQ,287.25,286.7,291.3,284.3,284.6,285.5,287.96,2545247,73293462945000.0,,426356.0,0.1675
2003-09-12,TELCO,EQ,285.5,287.0,288.0,277.65,280.0,279.7,282.68,2349063,66404246960000.0,,394533.0,0.168
2003-09-15,TELCO,EQ,279.7,280.0,280.0,267.05,267.2,269.6,273.37,2472992,67604339470000.01,,599769.0,0.2425
2003-09-16,TELCO,EQ,269.6,269.8,282.9,264.0,281.7,281.45,275.04,3449381,94871905190000.0,,772996.0,0.2241
2003-09-17,TELCO,EQ,281.45,285.0,288.25,277.5,278.0,279.8,284.08,2539625,72145510870000.0,,575095.0,0.22640000000000002
2003-09-18,TELCO,EQ,279.8,278.9,278.9,266.1,269.4,267.1,271.39,3681559,99914725670000.0,,869381.0,0.2361
2003-09-19,TELCO,EQ,267.1,269.95,275.9,259.2,275.65,273.0,268.72,6066547,163017627330000.0,,675612.0,0.11140000000000001
2003-09-22,TELCO,EQ,273.0,276.0,278.5,269.2,272.75,272.1,273.41,4548993,124373874984999.98,,1005374.0,0.22100000000000003
2003-09-23,TELCO,EQ,272.1,270.5,293.9,270.5,291.0,289.65,281.38,8073756,227182540705000.03,,1203120.0,0.149
2003-09-24,TELCO,EQ,289.65,293.0,297.7,288.1,295.25,295.9,293.57,4701612,138027538070000.0,,700659.0,0.149
2003-09-25,TELCO,EQ,295.9,295.0,300.9,288.55,292.7,291.65,295.94,5460965,161611943600000.0,,808150.0,0.14800000000000002
2003-09-26,TELCO,EQ,291.65,292.9,303.6,292.05,302.9,301.9,298.75,5595625,167169769875000.0,,642829.0,0.1149
2003-09-29,TELCO,EQ,301.9,302.0,308.0,300.1,307.55,305.8,305.28,3958706,120853233855000.0,,912577.0,0.2305
2003-09-30,TELCO,EQ,305.8,309.75,309.75,303.5,307.2,307.45,306.64,2699932,82789630240000.0,,423003.0,0.1567
2003-10-01,TELCO,EQ,307.45,307.0,315.5,302.0,312.45,313.35,310.8,4137825,128602140700000.0,,723032.0,0.1747
2003-10-03,TELCO,EQ,313.35,315.0,319.7,313.0,319.0,318.55,316.74,2341173,74155116245000.0,,635042.0,0.2712
2003-10-06,TELCO,EQ,318.55,320.0,344.4,319.0,344.0,341.2,333.62,5328354,177762983565000.0,,1206602.0,0.22640000000000002
2003-10-07,TELCO,EQ,341.2,340.0,354.3,339.65,346.0,347.05,348.17,8262144,287665285490000.0,,1717182.0,0.2078
2003-10-08,TELCO,EQ,347.05,349.0,352.75,341.55,349.75,348.85,346.23,6125782,212093997005000.0,,969035.0,0.1582
2003-10-09,TELCO,EQ,348.85,349.3,362.25,345.7,360.5,356.45,351.26,6299800,221285392750000.0,,1451261.0,0.2304
2003-10-10,TELCO,EQ,356.45,424.9,424.9,360.0,371.7,372.0,367.9,8249016,303485420460000.0,,2698863.0,0.3272
2003-10-13,TELCO,EQ,372.0,371.85,388.5,368.1,385.75,386.55,379.87,6574629,249751714469999.97,,1184274.0,0.1801
2003-10-14,TELCO,EQ,386.55,389.8,390.0,356.0,367.0,368.25,378.12,6654445,251619644275000.0,,770054.0,0.11570000000000001
2003-10-15,TELCO,EQ,368.25,371.8,381.3,363.95,380.0,379.5,373.43,8209598,306568700545000.0,,1291743.0,0.1573
2003-10-16,TELCO,EQ,379.5,382.0,391.5,380.3,381.5,385.0,387.21,6528380,252783511475000.0,,1292168.0,0.1979
2003-10-17,TELCO,EQ,385.0,384.0,394.0,381.1,384.9,384.15,387.47,5147779,199461087400000.0,,851727.0,0.1655
2003-10-20,TELCO,EQ,384.15,381.0,386.6,363.1,365.15,365.7,375.2,5270220,197736807220000.0,,984020.0,0.18670000000000003
2003-10-21,TELCO,EQ,365.7,366.1,383.0,357.6,364.9,362.05,372.23,12817927,477126164795000.0,,1228139.0,0.0958
2003-10-22,TELCO,EQ,362.05,366.0,373.0,363.1,368.5,368.1,368.58,8313178,306404035070000.0,,1211024.0,0.1457
2003-10-23,TELCO,EQ,368.1,367.55,377.4,358.25,359.45,361.1,370.06,7280734,269428241790000.0,,1141814.0,0.1568
2003-10-24,TELCO,EQ,361.1,363.0,379.95,352.3,379.5,375.95,365.05,9910667,361784850500000.0,,1172842.0,0.1183
2003-10-25,TELCO,EQ,375.95,385.0,385.0,378.3,383.2,383.3,382.84,2198248,84156822390000.0,,,
2003-10-27,TELCO,EQ,383.3,382.15,388.0,363.85,365.4,366.4,376.23,9549008,359258994780000.0,,1187380.0,0.1011
2003-10-28,TELCO,EQ,366.4,368.0,375.8,357.15,365.45,362.55,366.77,12637736,463513046675000.0,,1302895.0,0.10310000000000001
2003-10-29,TELCO,EQ,362.55,368.5,371.5,351.6,365.8,364.8,360.87,19712289,711352392070000.0,,2139538.0,0.1085
2003-10-30,TELCO,EQ,364.8,367.9,370.4,362.0,364.5,364.35,365.3,8812628,321926932465000.0,,1725508.0,0.19579999999999997
2003-10-31,TELCO,EQ,364.35,366.2,376.8,364.5,374.95,374.5,371.72,6819664,253497429065000.0,,1296145.0,0.19010000000000002
2003-11-03,TELCO,EQ,374.5,377.5,392.4,376.35,391.4,390.8,385.86,8623251,332733653690000.0,,1157688.0,0.1343
2003-11-04,TELCO,EQ,390.8,395.0,395.0,378.0,379.25,381.45,385.15,7771589,299319101480000.0,,1664058.0,0.2141
2003-11-05,TELCO,EQ,381.45,388.9,394.8,377.65,383.8,383.15,388.0,10884055,422305944250000.0,,1731026.0,0.159
2003-11-06,TELCO,EQ,383.15,386.0,388.5,376.15,379.0,378.75,381.19,7387175,281588879730000.0,,1289429.0,0.1745
2003-11-07,TELCO,EQ,378.75,382.4,412.0,368.65,370.0,372.55,377.24,7645790,288429574600000.0,,1025380.0,0.1341
2003-11-10,TELCO,EQ,372.55,368.0,374.8,360.3,372.7,371.55,368.41,3778841,139217046320000.0,,743413.0,0.1967
2003-11-11,TELCO,EQ,371.55,373.4,375.5,365.25,369.55,368.5,370.26,4343260,160814286205000.0,,495257.0,0.114
2003-11-12,TELCO,EQ,368.5,371.0,379.0,368.45,373.95,374.7,374.17,5410065,202428306440000.0,,815365.0,0.1507
2003-11-13,TELCO,EQ,374.7,375.5,382.75,372.6,373.5,375.7,378.65,8914425,337544444665000.0,,1581720.0,0.17739999999999997
2003-11-14,TELCO,EQ,375.7,374.1,376.7,362.5,363.35,365.3,371.14,5260674,195243402700000.0,,436123.0,0.08289999999999999
2003-11-15,TELCO,EQ,365.3,365.0,372.5,361.65,371.7,368.95,366.06,1554650,56909677865000.0,,151604.0,0.0975
2003-11-17,TELCO,EQ,368.95,370.0,388.5,368.1,387.9,386.55,379.22,6831845,259075124005000.03,,1255890.0,0.1838
2003-11-18,TELCO,EQ,386.55,388.0,396.45,379.6,384.2,383.8,388.48,8557654,332449746520000.0,,902407.0,0.10550000000000001
2003-11-19,TELCO,EQ,383.8,380.0,382.8,375.65,378.15,378.6,379.76,7132016,270845391480000.03,,1041423.0,0.146
2003-11-20,TELCO,EQ,378.6,379.95,390.35,374.1,375.6,376.05,382.79,6403871,245136851240000.0,,502142.0,0.0784
2003-11-21,TELCO,EQ,376.05,376.05,389.9,367.25,389.15,386.6,376.0,8399777,315834842735000.0,,646190.0,0.07690000000000001
2003-11-24,TELCO,EQ,386.6,389.75,401.1,388.1,394.1,393.5,395.56,9230700,365131035390000.0,,931270.0,0.1009
2003-11-25,TELCO,EQ,393.5,397.6,410.0,392.15,410.0,408.35,400.92,8666957,347475897855000.0,,926303.0,0.1069
2003-11-27,TELCO,EQ,408.35,412.05,414.4,404.2,408.0,407.0,409.96,7662795,314145602070000.0,,1083263.0,0.1414
2003-11-28,TELCO,EQ,407.0,409.0,412.8,405.4,409.25,408.55,408.32,6387009,260795850440000.0,,993608.0,0.15560000000000002
2003-12-01,TELCO,EQ,408.55,411.25,425.95,411.25,425.0,424.55,420.05,6389707,268398726769999.97,,1019854.0,0.15960000000000002
2003-12-02,TELCO,EQ,424.55,427.0,430.35,417.15,428.55,425.0,421.9,4932638,208110228285000.0,,773289.0,0.1568
2003-12-03,TELCO,EQ,425.0,428.2,430.9,422.3,422.9,424.75,427.0,3918071,167302374900000.0,,481166.0,0.12279999999999999
2003-12-04,TELCO,EQ,424.75,424.6,429.9,420.5,425.5,424.95,424.67,3055428,129754651990000.02,,403090.0,0.1319
2003-12-05,TELCO,EQ,424.95,426.65,431.5,412.5,412.9,414.65,421.5,4312091,181754783675000.0,,588359.0,0.13640000000000002
2003-12-08,TELCO,EQ,414.65,415.0,419.0,408.2,418.35,415.55,412.74,4400351,181618607860000.0,,456244.0,0.1037
2003-12-09,TELCO,EQ,415.55,421.5,424.9,416.75,424.15,423.35,420.03,3411738,143301868325000.0,,641814.0,0.1881
2003-12-10,TELCO,EQ,423.35,424.0,428.2,417.95,424.0,421.1,423.31,3588076,151887359215000.0,,887723.0,0.24739999999999998
2003-12-11,TELCO,EQ,421.1,424.0,426.0,413.1,414.9,416.15,417.38,4226784,176416541025000.0,,946984.0,0.22399999999999998
2003-12-12,TELCO,EQ,416.15,417.9,421.8,409.05,418.25,419.75,415.15,4871036,202223357160000.0,,608165.0,0.12490000000000001
2003-12-15,TELCO,EQ,419.75,420.95,426.65,419.75,422.65,423.95,423.69,3139210,133005209609999.98,,289582.0,0.0922
2003-12-16,TELCO,EQ,423.95,424.0,424.0,415.25,419.2,420.2,419.55,3920056,164464661225000.0,,544946.0,0.139
2003-12-17,TELCO,EQ,420.2,420.9,428.6,418.4,423.0,423.6,424.29,5082749,215653498240000.0,,597202.0,0.11750000000000001
2003-12-18,TELCO,EQ,423.6,426.0,436.5,421.3,434.0,433.5,429.98,4432330,190582196995000.0,,936942.0,0.2114
2003-12-19,TELCO,EQ,433.5,435.0,438.65,431.0,434.2,435.15,435.26,3291281,143257167645000.0,,659702.0,0.2004
2003-12-22,TELCO,EQ,435.15,434.0,440.0,431.15,431.65,432.55,433.99,1625042,70524984740000.0,,385306.0,0.2371
2003-12-23,TELCO,EQ,432.55,433.0,441.0,429.85,431.75,431.5,436.11,3190122,139125893830000.0,,350673.0,0.1099
2003-12-24,TELCO,EQ,431.5,432.0,436.8,429.5,430.0,430.95,432.76,2648516,114618038384999.98,,488846.0,0.18460000000000001