-
Notifications
You must be signed in to change notification settings - Fork 0
/
TATASTEEL.csv
We can't make this file beautiful and searchable because it's too large.
5307 lines (5307 loc) · 605 KB
/
TATASTEEL.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,TISCO,EQ,142.35,148.0,153.2,146.1,152.5,152.45,150.92,2003185,30231643945000.0,,,
2000-01-04,TISCO,EQ,152.45,150.1,153.0,143.05,151.95,150.8,151.03,1555136,23487854555000.0,,,
2000-01-05,TISCO,EQ,150.8,144.6,162.9,144.6,158.0,156.55,156.85,3840284,60233642704999.99,,,
2000-01-06,TISCO,EQ,156.55,158.95,169.1,158.95,169.0,168.25,167.61,2560449,42915295930000.0,,,
2000-01-07,TISCO,EQ,168.25,173.4,179.0,166.3,170.55,171.95,173.89,3641691,63324587285000.0,,,
2000-01-10,TISCO,EQ,171.95,173.95,184.9,173.95,179.0,182.25,180.32,4642054,83706263495000.0,,,
2000-01-11,TISCO,EQ,182.25,179.0,180.0,167.7,167.7,167.7,170.99,1705968,29170586570000.0,,,
2000-01-12,TISCO,EQ,167.7,165.0,172.0,159.15,166.5,165.3,165.39,2337738,38664964255000.0,,,
2000-01-13,TISCO,EQ,165.3,167.9,170.0,156.05,158.7,159.2,163.0,1584803,25831999455000.0,,,
2000-01-14,TISCO,EQ,159.2,161.0,161.9,156.0,159.25,158.7,158.87,1541731,24494183355000.0,,,
2000-01-17,TISCO,EQ,158.7,164.95,171.4,163.1,165.5,166.8,168.19,3326270,55944540045000.01,,,
2000-01-18,TISCO,EQ,166.8,166.9,176.0,163.25,175.0,172.8,169.43,3516827,59585991685000.0,,,
2000-01-19,TISCO,EQ,172.8,177.0,178.0,171.0,171.25,172.85,174.04,2617065,45547525430000.0,,,
2000-01-20,TISCO,EQ,172.85,171.0,179.0,160.7,161.0,163.1,171.22,8257650,141388116435000.0,,,
2000-01-21,TISCO,EQ,163.1,162.7,164.75,159.1,162.0,162.4,162.49,2794941,45415310200000.0,,,
2000-01-24,TISCO,EQ,162.4,163.9,163.9,150.0,150.9,151.15,157.14,2446509,38445557595000.0,,,
2000-01-25,TISCO,EQ,151.15,150.0,154.0,147.0,149.0,148.45,150.45,3030257,45591406095000.0,,,
2000-01-27,TISCO,EQ,148.45,151.4,153.5,147.5,148.2,148.3,150.04,1466342,22000530650000.0,,,
2000-01-28,TISCO,EQ,148.3,148.0,151.0,143.25,144.5,144.5,146.85,1996632,29320429630000.0,,,
2000-01-31,TISCO,EQ,144.5,143.1,144.0,138.6,139.6,139.35,141.67,1269284,17982567165000.0,,,
2000-02-01,TISCO,EQ,139.35,139.1,142.7,138.6,140.6,140.5,141.11,1748130,24668608040000.0,,,
2000-02-02,TISCO,EQ,140.5,143.7,145.25,140.0,141.0,141.05,142.96,1376545,19678806645000.0,,,
2000-02-03,TISCO,EQ,141.05,141.9,146.2,139.55,140.2,140.0,142.58,3275087,46696051175000.0,,,
2000-02-04,TISCO,EQ,140.0,141.9,142.0,139.0,140.4,140.1,140.02,1654411,23164599380000.0,,,
2000-02-07,TISCO,EQ,140.1,140.0,140.85,138.25,138.6,139.0,139.66,929743,12984614260000.0,,,
2000-02-08,TISCO,EQ,139.0,138.5,143.5,138.1,141.25,141.1,141.2,2677365,37803646775000.0,,,
2000-02-09,TISCO,EQ,141.1,145.4,150.25,143.1,143.9,144.4,147.07,2847687,41881436600000.0,,,
2000-02-10,TISCO,EQ,144.4,145.5,145.5,141.1,142.0,141.85,142.59,1093875,15597844575000.0,,,
2000-02-11,TISCO,EQ,141.85,143.8,143.95,139.75,140.5,140.2,141.06,1149793,16219524880000.002,,,
2000-02-14,TISCO,EQ,140.2,139.0,140.5,132.05,133.3,134.65,137.32,1013330,13914786910000.0,,,
2000-02-15,TISCO,EQ,134.65,133.5,137.0,130.25,131.5,131.75,133.83,1818713,24339184375000.0,,,
2000-02-16,TISCO,EQ,131.75,135.8,138.0,134.5,135.0,135.35,136.01,804018,10935233905000.0,,,
2000-02-17,TISCO,EQ,135.35,136.0,137.65,134.1,135.5,135.85,135.84,765613,10400155895000.0,,,
2000-02-18,TISCO,EQ,135.85,135.95,136.5,132.5,133.0,133.2,134.18,648089,8696226165000.001,,,
2000-02-21,TISCO,EQ,133.2,134.0,138.75,132.0,133.05,133.15,135.45,1165796,15791237930000.002,,,
2000-02-22,TISCO,EQ,133.15,134.35,135.25,130.4,131.0,131.25,132.95,1013742,13477847565000.0,,,
2000-02-23,TISCO,EQ,131.25,135.5,136.0,128.0,129.0,128.75,131.9,728400,9607669605000.0,,,
2000-02-24,TISCO,EQ,128.75,131.3,133.2,125.25,128.7,128.9,129.83,785072,10192531555000.0,,,
2000-02-25,TISCO,EQ,128.9,129.1,133.0,127.5,128.6,128.5,130.34,681916,8887753930000.0,,,
2000-02-28,TISCO,EQ,128.5,129.2,131.75,127.1,131.0,130.75,130.35,546385,7122276350000.0,,,
2000-02-29,TISCO,EQ,130.75,133.0,135.85,120.3,120.3,120.55,130.33,1567019,20422427360000.0,,,
2000-03-01,TISCO,EQ,120.55,123.0,126.85,110.95,120.9,115.75,117.52,3469035,40768346475000.0,,,
2000-03-02,TISCO,EQ,115.75,122.0,125.05,113.1,114.2,115.3,120.64,4536084,54723926000000.0,,,
2000-03-03,TISCO,EQ,115.3,112.5,112.5,106.1,107.0,106.45,108.76,1267692,13787883260000.0,,,
2000-03-06,TISCO,EQ,106.45,108.9,112.5,101.25,102.75,102.85,107.75,1462483,15757775844999.998,,,
2000-03-07,TISCO,EQ,102.85,103.4,104.0,96.5,97.0,97.15,99.23,1992209,19769089560000.0,,,
2000-03-08,TISCO,EQ,97.15,99.4,99.4,90.5,91.5,91.15,94.79,1359620,12888202435000.0,,,
2000-03-09,TISCO,EQ,91.15,91.75,97.5,91.0,95.0,96.05,94.2,1396024,13150198990000.0,,,
2000-03-10,TISCO,EQ,96.05,96.0,97.0,90.6,92.4,91.9,92.64,834661,7732008440000.001,,,
2000-03-13,TISCO,EQ,91.9,93.3,94.9,89.1,90.5,90.35,92.69,1024407,9494973930000.0,,,
2000-03-14,TISCO,EQ,90.35,91.9,97.6,89.25,97.6,97.6,94.37,1340192,12647032630000.0,,,
2000-03-15,TISCO,EQ,97.6,104.95,105.45,101.0,105.45,105.45,104.5,1457390,15229405369999.998,,,
2000-03-16,TISCO,EQ,105.45,108.0,111.9,100.55,109.0,109.05,107.17,3260289,34940977264999.996,,,
2000-03-21,TISCO,EQ,109.05,109.75,111.7,103.1,107.3,108.5,108.13,2397599,25925443100000.0,,,
2000-03-22,TISCO,EQ,108.5,108.9,113.4,106.0,109.0,109.55,109.64,1447656,15871931510000.0,,,
2000-03-23,TISCO,EQ,109.55,108.35,110.8,103.3,104.0,104.25,106.17,870011,9237321020000.0,,,
2000-03-24,TISCO,EQ,104.25,105.0,106.6,104.1,106.0,105.85,105.6,686553,7250106415000.001,,,
2000-03-27,TISCO,EQ,105.85,106.9,106.9,103.0,104.65,104.0,104.95,468429,4916301210000.0,,,
2000-03-28,TISCO,EQ,104.0,104.5,107.0,102.0,106.25,106.35,104.84,1220783,12798186335000.0,,,
2000-03-29,TISCO,EQ,106.35,107.1,109.45,103.85,105.0,104.85,106.94,1141017,12202403820000.0,,,
2000-03-30,TISCO,EQ,104.85,104.2,111.5,101.1,108.3,108.55,106.56,2543879,27108768925000.0,,,
2000-03-31,TISCO,EQ,108.55,107.3,116.0,105.25,115.0,115.15,113.04,3660943,41383861810000.0,,,
2000-04-03,TISCO,EQ,115.15,116.75,124.4,116.75,121.75,122.65,122.11,3438532,41987548535000.0,,,
2000-04-04,TISCO,EQ,122.65,121.5,121.5,112.85,115.4,114.15,115.68,3324851,38463490560000.0,,,
2000-04-05,TISCO,EQ,114.15,114.0,119.0,109.2,117.35,118.25,115.09,3400972,39143342310000.0,,,
2000-04-06,TISCO,EQ,118.25,118.9,122.9,112.0,115.25,115.2,115.4,1752811,20226567650000.0,,,
2000-04-07,TISCO,EQ,115.2,115.8,123.9,115.3,122.65,123.25,121.1,4457298,53977097090000.0,,,
2000-04-10,TISCO,EQ,123.25,124.0,125.8,119.05,119.95,120.6,122.82,3288466,40388443855000.0,,,
2000-04-11,TISCO,EQ,120.6,117.5,119.45,115.25,117.3,117.15,117.39,1337181,15697732360000.0,,,
2000-04-12,TISCO,EQ,117.15,118.0,119.65,115.6,116.9,116.7,117.31,812855,9535683905000.0,,,
2000-04-13,TISCO,EQ,116.7,115.1,115.1,110.3,113.1,112.2,112.66,1706328,19223398585000.0,,,
2000-04-17,TISCO,EQ,112.2,110.0,121.0,104.1,114.3,114.4,114.88,5607896,64425568625000.0,,,
2000-04-18,TISCO,EQ,114.4,114.95,119.0,114.0,117.0,116.0,116.51,1592616,18555196460000.0,,,
2000-04-19,TISCO,EQ,116.0,119.0,120.5,113.8,116.0,115.95,117.46,2368988,27827314980000.0,,,
2000-04-20,TISCO,EQ,115.95,116.0,117.0,112.25,116.25,116.1,114.45,1231875,14099348135000.0,,,
2000-04-24,TISCO,EQ,116.1,116.5,117.5,110.6,111.0,111.95,114.39,1362670,15587112655000.002,,,
2000-04-25,TISCO,EQ,111.95,110.1,111.0,106.5,109.15,109.2,108.45,2110199,22885609345000.0,,,
2000-04-26,TISCO,EQ,109.2,112.4,116.15,110.3,115.0,115.5,114.18,2157205,24630395025000.0,,,
2000-04-27,TISCO,EQ,115.5,115.0,115.0,110.0,111.7,111.35,112.77,1035056,11672115520000.0,,,
2000-04-28,TISCO,EQ,111.35,112.5,114.5,107.5,108.0,108.1,109.75,894858,9820931370000.0,,,
2000-05-02,TISCO,EQ,108.1,108.1,109.0,101.25,102.8,102.0,104.03,1331445,13851574515000.0,,,
2000-05-03,TISCO,EQ,102.0,103.0,104.0,98.0,103.45,103.05,101.85,701492,7144879459999.999,,,
2000-05-04,TISCO,EQ,103.05,103.95,108.0,102.5,105.0,105.4,105.54,640752,6762450540000.001,,,
2000-05-05,TISCO,EQ,105.4,105.05,108.95,103.85,107.0,107.15,106.81,1085074,11589693245000.0,,,
2000-05-08,TISCO,EQ,107.15,107.5,111.0,105.35,105.75,106.2,108.42,856821,9289977900000.0,,,
2000-05-09,TISCO,EQ,106.2,105.1,106.2,102.15,105.8,104.6,104.43,744158,7771320520000.0,,,
2000-05-10,TISCO,EQ,104.6,107.25,107.25,103.75,104.05,104.2,105.12,337284,3545399790000.0,,,
2000-05-11,TISCO,EQ,104.2,102.1,104.4,102.0,102.45,102.65,103.08,225306,2322345270000.0,,,
2000-05-12,TISCO,EQ,102.65,103.45,103.95,99.0,100.0,100.25,101.74,464532,4725923305000.0,,,
2000-05-15,TISCO,EQ,100.25,98.5,102.25,98.0,101.65,101.9,100.83,443450,4471313525000.0,,,
2000-05-16,TISCO,EQ,101.9,101.5,103.5,101.5,102.25,102.2,102.27,515789,5274836495000.0,,,
2000-05-17,TISCO,EQ,102.2,103.9,108.3,103.9,105.4,105.1,106.46,1419590,15112410200000.0,,,
2000-05-18,TISCO,EQ,105.1,106.55,115.5,106.55,112.0,111.45,111.78,3738719,41791657475000.0,,,
2000-05-19,TISCO,EQ,111.45,112.5,115.5,111.1,114.25,113.5,113.86,1688159,19221307685000.0,,,
2000-05-22,TISCO,EQ,113.5,113.0,119.75,111.9,114.4,114.4,116.91,2805646,32799635655000.0,,,
2000-05-23,TISCO,EQ,114.4,114.2,116.5,112.55,116.45,115.45,114.18,1314005,15003336555000.002,,,
2000-05-24,TISCO,EQ,115.45,114.75,120.95,113.5,119.0,118.25,118.22,3245820,38372638005000.0,,,
2000-05-25,TISCO,EQ,118.25,118.0,120.75,113.15,114.5,114.45,116.84,2814591,32886262225000.0,,,
2000-05-26,TISCO,EQ,114.45,114.1,116.4,112.55,114.25,113.9,114.06,1944298,22176724085000.0,,,
2000-05-29,TISCO,EQ,113.9,114.9,118.9,113.85,115.5,116.0,116.64,2108787,24596563170000.0,,,
2000-05-30,TISCO,EQ,116.0,116.0,117.9,115.0,116.5,116.55,116.46,1936132,22548562075000.0,,,
2000-05-31,TISCO,EQ,116.55,119.25,124.9,117.1,121.5,122.2,121.89,5233474,63791698745000.01,,,
2000-06-01,TISCO,EQ,122.2,124.0,124.7,118.65,119.25,119.25,121.98,2287485,27902023650000.0,,,
2000-06-02,TISCO,EQ,119.25,119.9,133.6,119.9,133.6,133.6,128.85,7480980,96391726085000.0,,,
2000-06-05,TISCO,EQ,133.6,135.0,141.5,128.5,130.5,130.3,134.92,4498334,60690575015000.0,,,
2000-06-06,TISCO,EQ,130.3,131.0,135.9,129.1,134.35,133.95,133.22,2121520,28262626145000.0,,,
2000-06-07,TISCO,EQ,133.95,135.5,135.95,130.0,130.4,130.6,133.17,1517800,20212139750000.0,,,
2000-06-08,TISCO,EQ,130.6,131.0,134.0,130.5,133.0,133.15,132.46,1626902,21550424985000.0,,,
2000-06-09,TISCO,EQ,133.15,133.0,137.8,132.0,132.35,132.65,134.47,2983399,40118942285000.0,,,
2000-06-12,TISCO,EQ,132.65,133.75,134.3,128.5,129.2,129.15,131.23,1790456,23496461955000.0,,,
2000-06-13,TISCO,EQ,129.15,128.6,129.0,123.65,127.1,125.75,125.65,3303496,41508695345000.0,,,
2000-06-14,TISCO,EQ,125.75,129.5,132.0,127.55,128.45,128.3,129.73,2178363,28259452839999.996,,,
2000-06-15,TISCO,EQ,128.3,128.5,128.7,126.5,127.0,127.15,127.38,638241,8129602455000.0,,,
2000-06-16,TISCO,EQ,127.15,128.45,131.45,126.75,130.25,130.35,129.28,2013827,26033869770000.0,,,
2000-06-19,TISCO,EQ,130.35,131.0,131.0,128.0,128.75,128.95,129.49,993893,12870288045000.0,,,
2000-06-20,TISCO,EQ,128.95,129.05,130.0,126.5,127.5,127.35,127.42,927373,11816236385000.0,,,
2000-06-21,TISCO,EQ,127.35,128.35,128.35,123.1,123.1,123.45,125.23,844267,10572791400000.0,,,
2000-06-22,TISCO,EQ,123.45,123.85,125.95,120.65,125.0,124.75,123.25,1173265,14460474660000.0,,,
2000-06-23,TISCO,EQ,124.75,124.95,127.5,122.8,123.55,123.35,124.91,1274714,15923070205000.002,,,
2000-06-26,TISCO,EQ,123.35,124.0,124.0,121.05,121.75,121.8,122.34,600593,7347608225000.0,,,
2000-06-27,TISCO,EQ,121.8,122.5,124.4,120.45,120.85,120.95,122.15,1489781,18197219090000.0,,,
2000-06-28,TISCO,EQ,120.95,121.0,122.4,120.2,121.8,121.95,121.73,377792,4598950240000.0,,,
2000-06-29,TISCO,EQ,121.95,122.35,123.5,121.0,121.05,121.35,122.5,606964,7435176190000.001,,,
2000-06-30,TISCO,EQ,121.35,120.55,122.8,117.9,119.0,118.45,120.25,901077,10835299275000.0,,,
2000-07-03,TISCO,EQ,118.45,119.9,128.9,119.0,126.45,126.4,125.33,3160737,39613849350000.0,,,
2000-07-04,TISCO,EQ,126.4,127.0,130.3,126.5,128.0,128.3,128.34,1664116,21356789650000.0,,,
2000-07-05,TISCO,EQ,128.3,128.9,130.75,126.5,128.0,127.15,128.45,1348685,17323436465000.0,,,
2000-07-06,TISCO,EQ,127.15,128.25,129.2,124.0,127.75,127.9,128.02,938540,12015523195000.0,,,
2000-07-07,TISCO,EQ,127.9,129.45,136.7,129.0,136.25,134.95,133.35,4564240,60865931629999.99,,,
2000-07-10,TISCO,EQ,134.95,135.0,136.9,133.1,134.2,134.25,135.03,2388637,32252605485000.004,,,
2000-07-11,TISCO,EQ,134.25,133.7,140.85,132.6,139.05,139.15,137.32,3785074,51976543865000.0,,,
2000-07-12,TISCO,EQ,139.15,144.45,144.7,139.1,142.5,140.6,142.16,4374409,62188461795000.01,,,
2000-07-13,TISCO,EQ,140.6,142.5,144.45,138.95,140.0,140.8,142.0,3031696,43050746425000.0,,,
2000-07-14,TISCO,EQ,140.8,141.0,142.4,137.3,138.25,138.05,139.5,1823066,25432565090000.0,,,
2000-07-17,TISCO,EQ,138.05,138.6,145.0,138.6,142.75,143.95,142.02,3857563,54786840825000.0,,,
2000-07-18,TISCO,EQ,143.95,144.2,145.7,139.5,140.55,140.4,142.54,2763503,39392129800000.0,,,
2000-07-19,TISCO,EQ,140.4,141.45,142.0,133.5,134.5,134.7,137.19,2531696,34732741075000.0,,,
2000-07-20,TISCO,EQ,134.7,136.75,141.95,135.0,136.5,136.15,138.59,5369089,74412592215000.0,,,
2000-07-21,TISCO,EQ,136.15,136.9,137.95,124.6,125.35,125.8,128.31,5058672,64909933004999.99,,,
2000-07-24,TISCO,EQ,125.8,121.2,122.6,115.75,115.8,116.5,119.06,1997742,23786043445000.0,,,
2000-07-25,TISCO,EQ,116.5,115.1,121.95,110.0,120.5,120.0,118.1,2907837,34342397839999.996,,,
2000-07-26,TISCO,EQ,120.0,122.0,123.0,115.75,116.15,116.45,119.51,1783350,21312608610000.0,,,
2000-07-27,TISCO,EQ,116.45,115.9,118.5,114.85,117.8,117.85,116.65,1697342,19800224690000.0,,,
2000-07-28,TISCO,EQ,117.85,116.6,122.0,116.4,117.95,118.2,119.37,2165600,25850598820000.0,,,
2000-07-31,TISCO,EQ,118.2,119.0,119.45,116.55,118.35,117.95,118.19,884774,10457553770000.0,,,
2000-08-01,TISCO,EQ,117.95,118.4,120.9,117.5,117.8,118.05,119.07,1865758,22215045000000.0,,,
2000-08-02,TISCO,EQ,118.05,119.4,119.8,116.8,117.75,117.9,118.06,1539774,18178545280000.0,,,
2000-08-03,TISCO,EQ,117.9,118.0,118.4,113.35,114.95,114.95,115.66,2017226,23331474535000.0,,,
2000-08-04,TISCO,EQ,114.95,115.25,117.0,113.0,113.75,113.75,115.03,1455741,16745050544999.998,,,
2000-08-07,TISCO,EQ,113.75,113.9,114.2,106.6,108.55,108.15,109.86,1613367,17725053115000.0,,,
2000-08-08,TISCO,EQ,108.15,108.9,112.7,107.15,110.1,109.9,110.0,1787938,19666937545000.0,,,
2000-08-09,TISCO,EQ,109.9,111.45,113.75,110.8,112.25,112.1,112.46,678144,7626608430000.0,,,
2000-08-10,TISCO,EQ,112.1,112.0,112.8,109.75,109.9,110.15,111.17,662031,7359650175000.0,,,
2000-08-11,TISCO,EQ,110.15,110.2,111.0,105.7,107.5,107.2,107.64,1286679,13850048675000.0,,,
2000-08-14,TISCO,EQ,107.2,108.0,108.0,104.0,105.4,105.65,105.68,1723279,18211310530000.0,,,
2000-08-16,TISCO,EQ,105.65,107.35,109.4,106.0,107.25,107.65,107.76,1339950,14439230794999.998,,,
2000-08-17,TISCO,EQ,107.65,107.75,109.7,106.65,107.25,107.05,107.91,1403837,15148955715000.0,,,
2000-08-18,TISCO,EQ,107.05,107.9,107.9,105.55,106.45,106.5,106.48,807645,8599576675000.0,,,
2000-08-21,TISCO,EQ,106.5,107.0,108.8,106.35,107.5,107.55,107.61,899289,9677583665000.0,,,
2000-08-22,TISCO,EQ,107.55,108.05,112.45,107.05,112.0,111.5,109.94,1875037,20614353785000.0,,,
2000-08-23,TISCO,EQ,111.5,113.0,114.8,111.5,112.05,112.4,113.25,1616521,18306472570000.0,,,
2000-08-24,TISCO,EQ,112.4,112.4,112.4,109.1,110.5,110.4,110.37,819703,9046959540000.0,,,
2000-08-25,TISCO,EQ,110.4,109.6,111.45,109.3,109.75,110.15,110.33,765462,8445584065000.001,,,
2000-08-28,TISCO,EQ,110.15,110.5,111.9,110.05,110.5,110.7,111.01,894272,9927156545000.0,,,
2000-08-29,TISCO,EQ,110.7,110.4,111.35,109.55,109.6,109.8,110.17,879963,9694898525000.0,,,
2000-08-30,TISCO,EQ,109.8,110.8,111.4,109.8,110.25,110.15,110.44,542392,5990093940000.0,,,
2000-08-31,TISCO,EQ,110.15,110.0,110.45,108.5,109.15,109.0,109.32,475460,5197854770000.0,,,
2000-09-04,TISCO,EQ,109.0,109.75,112.4,109.5,111.25,110.9,111.06,965440,10722113320000.0,,,
2000-09-05,TISCO,EQ,110.9,111.45,112.5,110.65,111.35,111.25,111.59,802116,8950580790000.0,,,
2000-09-06,TISCO,EQ,111.25,111.6,114.4,111.0,113.05,113.05,112.98,1789000,20212988410000.0,,,
2000-09-07,TISCO,EQ,113.05,113.5,115.45,112.75,113.3,113.1,114.14,1250554,14274186610000.0,,,
2000-09-08,TISCO,EQ,113.1,113.0,113.2,111.3,111.65,111.55,112.36,585012,6572926090000.0,,,
2000-09-11,TISCO,EQ,111.55,112.5,113.85,110.5,110.8,111.1,112.06,683625,7660852084999.999,,,
2000-09-12,TISCO,EQ,111.1,110.9,111.0,108.65,108.8,109.2,109.71,1024981,11244592915000.0,,,
2000-09-13,TISCO,EQ,109.2,109.25,109.8,107.8,108.0,107.95,108.64,449327,4881629600000.0,,,
2000-09-14,TISCO,EQ,107.95,107.6,108.65,106.1,106.65,106.55,107.06,376326,4028991940000.0,,,
2000-09-15,TISCO,EQ,106.55,107.7,107.9,104.25,104.85,104.95,105.78,584705,6184880825000.0,,,
2000-09-18,TISCO,EQ,104.95,103.0,103.9,101.0,101.7,101.7,102.66,438515,4501757675000.0,,,
2000-09-19,TISCO,EQ,101.7,101.0,102.5,97.1,97.75,97.5,99.47,1220188,12137128205000.0,,,
2000-09-20,TISCO,EQ,97.5,98.8,101.0,97.35,99.6,99.35,99.12,1203563,11929380260000.0,,,
2000-09-21,TISCO,EQ,99.35,100.75,102.0,99.0,99.9,99.95,100.6,670951,6749565834999.999,,,
2000-09-22,TISCO,EQ,99.95,99.3,99.3,95.0,95.25,95.55,96.76,796989,7711435750000.0,,,
2000-09-25,TISCO,EQ,95.55,97.25,101.9,95.3,96.9,96.15,96.69,562320,5436928540000.0,,,
2000-09-26,TISCO,EQ,96.15,97.7,97.7,94.85,95.9,95.7,95.54,862813,8243613134999.999,,,
2000-09-27,TISCO,EQ,95.7,96.0,96.5,94.3,95.7,95.6,95.61,332511,3179244040000.0,,,
2000-09-28,TISCO,EQ,95.6,95.5,96.5,94.25,94.3,94.45,95.14,362281,3446667590000.0,,,
2000-09-29,TISCO,EQ,94.45,95.25,95.5,93.75,94.2,94.3,94.52,348591,3294896785000.0,,,
2000-10-03,TISCO,EQ,94.3,93.55,96.85,93.5,95.65,95.65,95.41,753747,7191855400000.0,,,
2000-10-04,TISCO,EQ,95.65,96.0,100.4,95.0,98.35,98.35,98.78,985792,9737562840000.0,,,
2000-10-05,TISCO,EQ,98.35,98.6,100.3,97.0,97.1,97.25,98.65,489057,4824773750000.0,,,
2000-10-06,TISCO,EQ,97.25,96.3,97.95,96.15,96.9,96.85,96.93,272734,2643560760000.0,,,
2000-10-09,TISCO,EQ,96.85,96.1,97.0,95.6,96.0,95.95,96.15,207378,1993965260000.0002,,,
2000-10-10,TISCO,EQ,95.95,95.25,97.0,91.75,92.45,92.25,93.38,758818,7086185834999.999,,,
2000-10-11,TISCO,EQ,92.25,91.25,92.4,87.5,88.5,88.05,90.0,734616,6611555115000.0,,,
2000-10-12,TISCO,EQ,88.05,87.1,88.9,86.5,87.3,87.05,87.47,591263,5171962975000.0,,,
2000-10-13,TISCO,EQ,87.05,86.0,92.2,85.05,87.3,89.75,88.8,1694229,15044949840000.0,,,
2000-10-16,TISCO,EQ,89.75,91.7,94.0,88.15,89.0,89.5,91.41,1073434,9811942055000.0,,,
2000-10-17,TISCO,EQ,89.5,88.25,91.15,87.0,88.0,88.4,89.0,877167,7806500580000.0,,,
2000-10-18,TISCO,EQ,88.4,89.0,91.0,88.25,90.8,90.3,89.81,830252,7456558515000.001,,,
2000-10-19,TISCO,EQ,90.3,91.4,99.35,91.05,98.1,97.1,94.6,2823482,26710112955000.0,,,
2000-10-20,TISCO,EQ,97.1,99.75,104.9,99.5,101.8,102.3,102.29,3252523,33269750505000.0,,,
2000-10-23,TISCO,EQ,102.3,101.1,102.4,95.85,96.1,96.25,98.75,1296542,12803818785000.0,,,
2000-10-24,TISCO,EQ,96.25,95.95,97.5,94.8,95.4,95.55,96.06,931134,8944661955000.0,,,
2000-10-25,TISCO,EQ,95.55,96.0,99.5,95.55,97.95,98.1,97.89,1738395,17016367985000.0,,,
2000-10-26,TISCO,EQ,98.1,98.0,100.5,97.75,100.2,99.8,99.37,781269,7763551220000.0,,,
2000-10-27,TISCO,EQ,99.8,100.0,102.0,98.8,99.35,99.35,100.13,674662,6755172050000.0,,,
2000-10-30,TISCO,EQ,99.35,99.25,99.25,95.25,95.9,95.75,97.06,623396,6050378985000.0,,,
2000-10-31,TISCO,EQ,95.75,95.75,97.1,95.15,96.8,96.6,96.3,770931,7424337880000.0,,,
2000-11-01,TISCO,EQ,96.6,98.25,100.3,96.75,99.25,99.7,99.03,1719847,17031367935000.0,,,
2000-11-02,TISCO,EQ,99.7,99.9,104.45,99.9,104.4,103.45,102.7,3000537,30814844314999.996,,,
2000-11-03,TISCO,EQ,103.45,104.8,107.5,103.75,105.7,105.65,105.71,3121865,33000834380000.0,,,
2000-11-06,TISCO,EQ,105.65,106.7,107.85,105.05,105.6,105.55,106.41,2238869,23823683405000.0,,,
2000-11-07,TISCO,EQ,105.55,104.7,106.8,104.0,105.5,105.35,105.62,1622755,17139864225000.0,,,
2000-11-08,TISCO,EQ,105.35,105.35,108.85,105.0,106.75,106.6,107.42,2332618,25056562460000.0,,,
2000-11-09,TISCO,EQ,106.6,106.0,106.95,105.0,105.75,105.85,105.93,858220,9091243680000.0,,,
2000-11-10,TISCO,EQ,105.85,105.9,106.15,101.5,101.65,101.85,103.42,1259693,13027146510000.0,,,
2000-11-13,TISCO,EQ,101.85,100.4,104.9,98.55,103.8,103.8,102.49,1555397,15941506835000.0,,,
2000-11-14,TISCO,EQ,103.8,104.4,108.7,103.85,108.7,107.9,106.74,1982667,21163686230000.0,,,
2000-11-15,TISCO,EQ,107.9,109.8,111.9,107.75,108.5,108.5,109.79,2899902,31839040025000.0,,,
2000-11-16,TISCO,EQ,108.5,109.65,111.35,106.65,106.85,107.1,109.15,2079895,22701022675000.0,,,
2000-11-17,TISCO,EQ,107.1,106.55,108.75,105.6,107.75,107.95,107.68,929156,10005383005000.0,,,
2000-11-20,TISCO,EQ,107.95,108.1,109.5,107.35,108.85,108.8,108.8,1042115,11338006480000.0,,,
2000-11-21,TISCO,EQ,108.8,107.6,111.0,107.6,109.05,109.05,109.67,2039145,22363140865000.0,,,
2000-11-22,TISCO,EQ,109.05,110.25,113.1,109.4,110.8,110.9,111.67,3551341,39659130050000.0,,,
2000-11-23,TISCO,EQ,110.9,110.15,112.6,109.2,111.55,111.6,111.72,1907299,21309232715000.0,,,
2000-11-24,TISCO,EQ,111.6,112.3,116.35,112.1,116.0,115.9,114.79,4785944,54938964679999.99,,,
2000-11-27,TISCO,EQ,115.9,116.9,120.45,116.2,120.1,119.8,118.58,4247437,50365642970000.0,,,
2000-11-28,TISCO,EQ,119.8,120.0,122.7,119.3,121.05,121.15,121.17,3021507,36611232265000.0,,,
2000-11-29,TISCO,EQ,121.15,120.5,122.8,116.9,119.0,118.85,119.69,3553657,42533954500000.0,,,
2000-11-30,TISCO,EQ,118.85,119.45,124.9,118.0,122.6,123.1,122.88,6511873,80019524230000.0,,,
2000-12-01,TISCO,EQ,123.1,122.25,125.7,121.3,122.8,122.55,123.84,4793414,59361311265000.0,,,
2000-12-04,TISCO,EQ,122.55,123.8,126.9,123.1,125.5,125.05,125.31,3703806,46412292545000.0,,,
2000-12-05,TISCO,EQ,125.05,125.8,128.25,125.8,127.2,126.95,127.08,2661143,33818207330000.0,,,
2000-12-06,TISCO,EQ,126.95,129.0,129.45,125.0,126.1,126.0,126.48,4062729,51384889325000.0,,,
2000-12-07,TISCO,EQ,126.0,125.0,129.8,125.0,129.25,129.55,128.56,5270627,67759534990000.0,,,
2000-12-08,TISCO,EQ,129.55,129.7,132.9,129.5,131.0,130.8,131.24,4754871,62401343100000.0,,,
2000-12-11,TISCO,EQ,130.8,131.45,132.4,127.9,128.8,128.7,129.49,2433050,31506648539999.996,,,
2000-12-12,TISCO,EQ,128.7,128.9,128.9,125.6,126.8,126.45,126.68,2296697,29095080639999.996,,,
2000-12-13,TISCO,EQ,126.45,127.45,129.0,126.15,127.9,128.05,127.92,2608013,33361336460000.004,,,
2000-12-14,TISCO,EQ,128.05,127.5,130.85,127.0,127.55,127.45,129.1,2547132,32883991625000.0,,,
2000-12-15,TISCO,EQ,127.45,126.55,127.9,122.55,122.95,123.15,124.73,2428971,30296524764999.996,,,
2000-12-18,TISCO,EQ,123.15,117.5,124.9,117.5,124.25,123.95,122.67,1551471,19031130430000.0,,,
2000-12-19,TISCO,EQ,123.95,124.7,129.2,124.7,127.0,126.75,127.3,3635236,46275712390000.0,,,
2000-12-20,TISCO,EQ,126.75,126.05,127.3,124.15,125.35,125.6,125.97,1126210,14186994875000.0,,,
2000-12-21,TISCO,EQ,125.6,124.5,126.75,122.55,124.65,125.05,124.85,1167089,14571410050000.0,,,
2000-12-22,TISCO,EQ,125.05,125.9,128.0,121.25,121.6,122.0,124.81,1767214,22056894870000.0,,,
2000-12-26,TISCO,EQ,122.0,122.5,124.6,120.05,120.9,120.55,121.68,1354237,16478229710000.0,,,
2000-12-27,TISCO,EQ,120.55,121.0,123.9,119.0,122.3,122.0,122.04,1137342,13879587835000.0,,,
2000-12-28,TISCO,EQ,122.0,122.45,124.9,122.45,124.2,123.7,123.83,916487,11349030755000.0,,,
2000-12-29,TISCO,EQ,123.7,124.4,130.7,124.3,129.85,130.1,128.57,3891806,50037942055000.0,,,
2001-01-01,TISCO,EQ,130.1,130.7,134.9,130.0,132.3,132.15,133.06,2913398,38767065220000.0,,,
2001-01-02,TISCO,EQ,132.15,132.5,135.2,132.1,135.0,134.6,134.05,2452988,32881078030000.0,,,
2001-01-03,TISCO,EQ,134.6,135.5,138.2,133.6,135.8,136.05,136.49,4024574,54930117750000.0,,,
2001-01-04,TISCO,EQ,136.05,137.9,138.9,132.9,133.8,134.5,135.84,4074096,55340738454999.99,,,
2001-01-05,TISCO,EQ,134.5,135.45,136.4,132.3,132.9,133.05,133.99,2416667,32381081695000.0,,,
2001-01-08,TISCO,EQ,133.05,132.1,133.75,128.2,128.85,129.0,130.86,2372630,31048691125000.0,,,
2001-01-09,TISCO,EQ,129.0,128.35,130.25,126.55,127.3,127.0,127.94,2166962,27724552595000.0,,,
2001-01-10,TISCO,EQ,127.0,127.9,130.9,126.1,126.75,127.0,128.94,2580982,33278088635000.004,,,
2001-01-11,TISCO,EQ,127.0,128.0,128.25,126.0,126.75,126.8,127.18,1291247,16421646075000.0,,,
2001-01-12,TISCO,EQ,126.8,127.5,130.15,125.05,128.25,127.95,128.47,2550854,32771618435000.004,,,
2001-01-15,TISCO,EQ,127.95,128.8,133.4,128.35,132.9,132.55,130.67,3683347,48129857910000.0,,,
2001-01-16,TISCO,EQ,132.55,133.45,133.9,130.8,131.5,131.5,132.2,2411151,31874218120000.0,,,
2001-01-17,TISCO,EQ,131.5,130.0,131.25,123.75,125.3,124.65,127.45,3965384,50537628240000.0,,,
2001-01-18,TISCO,EQ,124.65,125.85,128.5,123.4,127.8,127.7,125.95,3337740,42040322770000.0,,,
2001-01-19,TISCO,EQ,127.7,128.1,129.7,126.6,127.7,127.3,128.01,2541044,32526832239999.996,,,
2001-01-22,TISCO,EQ,127.3,128.0,130.4,127.3,130.0,129.5,129.07,2337658,30172861245000.0,,,
2001-01-23,TISCO,EQ,129.5,130.8,132.95,130.3,130.95,130.75,131.59,2753657,36236326205000.0,,,
2001-01-24,TISCO,EQ,130.75,132.5,133.2,130.1,132.2,132.15,132.02,3127371,41287852545000.0,,,
2001-01-25,TISCO,EQ,132.15,131.05,132.8,129.35,130.75,130.5,130.83,1949395,25504158925000.0,,,
2001-01-29,TISCO,EQ,130.5,130.05,130.8,124.1,127.8,128.25,128.38,1574203,20209612920000.0,,,
2001-01-30,TISCO,EQ,128.25,128.0,135.9,128.0,135.5,135.3,132.81,3756900,49894632655000.0,,,
2001-01-31,TISCO,EQ,135.3,136.0,140.6,135.1,137.15,137.35,138.27,6658750,92069616210000.0,,,
2001-02-01,TISCO,EQ,137.35,136.1,139.35,133.0,135.6,136.85,136.22,4456405,60705691295000.01,,,
2001-02-02,TISCO,EQ,136.85,136.1,143.25,136.0,142.95,142.6,141.27,6182384,87338499270000.0,,,
2001-02-05,TISCO,EQ,142.6,143.4,151.25,142.55,148.75,149.05,148.16,8533067,126422926134999.98,,,
2001-02-06,TISCO,EQ,149.05,149.65,153.85,147.3,153.5,152.65,151.22,7339863,110996992925000.0,,,
2001-02-07,TISCO,EQ,152.65,153.6,153.6,148.9,151.3,151.8,151.51,4512674,68373156040000.0,,,
2001-02-08,TISCO,EQ,151.8,152.2,159.5,152.1,159.5,158.65,156.71,8145011,127638615325000.0,,,
2001-02-09,TISCO,EQ,158.65,159.85,164.55,159.85,163.0,162.85,162.82,6606430,107568562650000.0,,,
2001-02-12,TISCO,EQ,162.85,162.9,163.5,156.65,158.25,157.8,159.56,4093420,65316493910000.0,,,
2001-02-13,TISCO,EQ,157.8,158.0,161.65,155.55,157.75,158.3,158.27,4810829,76139488755000.0,,,
2001-02-14,TISCO,EQ,158.3,158.0,160.9,155.5,159.0,158.65,157.97,4426165,69921684920000.01,,,
2001-02-15,TISCO,EQ,158.65,159.9,161.0,157.55,158.0,158.55,159.51,3366957,53705224335000.0,,,
2001-02-16,TISCO,EQ,158.55,158.5,159.0,153.1,154.0,153.5,155.95,2925574,45624791470000.0,,,
2001-02-19,TISCO,EQ,153.5,154.45,159.0,153.1,154.7,155.25,155.89,2948027,45955852985000.0,,,
2001-02-20,TISCO,EQ,155.25,155.7,158.95,155.7,157.25,156.8,157.4,3886086,61166952735000.0,,,
2001-02-21,TISCO,EQ,156.8,158.6,161.75,157.6,159.8,159.55,159.92,6479665,103623954265000.0,,,
2001-02-22,TISCO,EQ,159.55,159.0,159.4,154.2,154.9,155.3,156.6,3176235,49741237145000.0,,,
2001-02-23,TISCO,EQ,155.3,157.5,160.25,151.0,152.0,152.0,156.44,6289717,98395318710000.0,,,
2001-02-26,TISCO,EQ,152.0,153.0,156.3,147.55,154.35,154.3,151.69,5822227,88320001800000.0,,,
2001-02-27,TISCO,EQ,154.3,155.75,159.4,151.0,158.25,157.8,155.09,6275722,97332403570000.0,,,
2001-02-28,TISCO,EQ,157.8,158.95,161.45,152.5,154.5,154.5,157.73,5177467,81663563480000.0,,,
2001-03-01,TISCO,EQ,154.5,152.15,166.9,152.15,164.0,163.0,163.02,7702848,125573179484999.98,,,
2001-03-02,TISCO,EQ,163.0,166.0,169.45,155.6,158.0,157.1,162.2,5094940,82638597785000.0,,,
2001-03-05,TISCO,EQ,157.1,158.45,159.9,147.6,149.25,148.85,152.16,4361968,66373729775000.0,,,
2001-03-07,TISCO,EQ,148.85,151.5,154.45,145.15,148.65,149.2,148.45,2003346,29739441970000.0,,,
2001-03-08,TISCO,EQ,149.2,148.1,154.0,147.25,149.8,150.95,150.94,1971857,29763259635000.004,,,
2001-03-09,TISCO,EQ,150.95,149.1,149.1,138.9,142.45,142.0,141.98,1693295,24041477870000.0,,,
2001-03-12,TISCO,EQ,142.0,139.1,146.75,128.6,130.3,131.95,137.75,1925253,26521220830000.0,,,
2001-03-13,TISCO,EQ,131.95,128.65,128.65,110.85,110.85,111.05,116.16,3373562,39187598815000.0,,,
2001-03-14,TISCO,EQ,111.05,109.0,126.5,109.0,124.45,124.45,119.46,2011378,24028581430000.0,,,
2001-03-15,TISCO,EQ,124.45,120.05,134.45,120.05,133.5,132.85,128.6,2153053,27687963575000.0,,,
2001-03-16,TISCO,EQ,132.85,132.05,136.75,120.0,127.0,125.6,130.17,1808086,23535838645000.0,,,
2001-03-19,TISCO,EQ,125.6,121.0,134.8,121.0,133.8,133.3,130.75,1542787,20171823795000.0,,,
2001-03-20,TISCO,EQ,133.3,134.9,138.0,129.8,132.4,131.85,132.65,1150438,15260236915000.0,,,
2001-03-21,TISCO,EQ,131.85,130.3,138.8,130.1,137.0,137.15,135.21,1338783,18102172295000.0,,,
2001-03-22,TISCO,EQ,137.15,137.0,138.5,133.0,135.25,134.7,134.99,947108,12784890920000.0,,,
2001-03-23,TISCO,EQ,134.7,136.0,136.0,128.55,134.05,133.25,133.07,1581849,21049616135000.0,,,
2001-03-26,TISCO,EQ,133.25,131.0,134.8,130.1,133.2,133.35,133.32,594687,7928586890000.001,,,
2001-03-27,TISCO,EQ,133.35,133.4,134.0,129.9,130.0,130.35,131.67,512779,6751999445000.0,,,
2001-03-28,TISCO,EQ,130.35,131.45,133.9,130.55,131.45,131.6,132.23,583394,7714438470000.0,,,
2001-03-29,TISCO,EQ,131.6,131.0,132.35,126.5,127.85,128.05,128.75,882154,11357791840000.0,,,
2001-03-30,TISCO,EQ,128.05,128.25,131.3,121.15,123.45,122.35,125.67,1019208,12807922110000.0,,,
2001-04-02,TISCO,EQ,122.35,121.15,121.15,115.0,115.45,115.75,117.19,780874,9151016745000.0,,,
2001-04-03,TISCO,EQ,115.75,115.5,119.9,115.5,119.7,119.2,118.46,1267959,15019950519999.998,,,
2001-04-04,TISCO,EQ,119.2,119.5,119.9,115.5,119.35,119.2,118.19,806089,9527504695000.0,,,
2001-04-06,TISCO,EQ,119.2,119.95,126.1,119.95,122.1,123.45,123.67,1365694,16889669269999.998,,,
2001-04-09,TISCO,EQ,123.45,122.75,127.9,122.75,126.3,126.65,126.42,735028,9292164550000.0,,,
2001-04-10,TISCO,EQ,126.65,126.95,129.0,123.65,124.5,124.5,126.3,764102,9650718825000.0,,,
2001-04-11,TISCO,EQ,124.5,126.45,126.9,120.75,120.9,122.1,123.66,805490,9960318225000.0,,,
2001-04-12,TISCO,EQ,122.1,120.1,120.1,113.1,115.5,115.0,116.56,1517664,17689981795000.0,,,
2001-04-16,TISCO,EQ,115.0,114.05,122.4,114.05,121.5,120.55,118.51,1130700,13400279830000.0,,,
2001-04-17,TISCO,EQ,120.55,121.1,127.5,120.6,126.5,126.5,124.4,1188459,14784637169999.998,,,
2001-04-18,TISCO,EQ,126.5,128.0,136.6,126.55,132.5,132.35,131.31,1824718,23960308065000.0,,,
2001-04-19,TISCO,EQ,132.35,132.85,141.9,131.85,135.8,138.2,137.27,3027025,41551098040000.0,,,
2001-04-20,TISCO,EQ,138.2,138.9,138.95,131.55,133.5,133.95,135.21,1051193,14213482475000.0,,,
2001-04-23,TISCO,EQ,133.95,134.9,139.4,133.05,134.7,135.4,136.29,951281,12965394470000.0,,,
2001-04-24,TISCO,EQ,135.4,134.0,137.45,133.15,135.5,135.15,135.24,989395,13380561445000.0,,,
2001-04-25,TISCO,EQ,135.15,136.9,147.0,135.5,146.1,146.1,142.06,3374671,47940911215000.0,,,
2001-04-26,TISCO,EQ,146.1,147.0,149.3,138.5,138.85,140.65,145.58,2355061,34285778620000.0,,,
2001-04-27,TISCO,EQ,140.65,138.85,138.85,126.5,130.5,130.35,131.67,2484863,32717661995000.0,,,
2001-04-30,TISCO,EQ,130.35,131.0,135.0,130.1,134.5,134.35,133.63,1017165,13592494594999.998,,,
2001-05-02,TISCO,EQ,134.35,136.4,141.85,135.95,137.2,138.05,139.43,2155567,30054985489999.996,,,
2001-05-03,TISCO,EQ,138.05,137.0,139.0,133.2,133.25,133.8,135.82,1072054,14560955155000.002,,,
2001-05-04,TISCO,EQ,133.8,133.2,139.0,133.0,137.1,136.8,137.14,1770848,24285572305000.0,,,
2001-05-07,TISCO,EQ,136.8,138.45,141.2,136.8,137.4,137.4,139.28,1368843,19064994755000.0,,,
2001-05-08,TISCO,EQ,137.4,137.5,138.7,136.15,136.35,136.55,137.08,966850,13253210990000.0,,,
2001-05-09,TISCO,EQ,136.55,137.5,140.0,135.1,135.15,135.95,138.13,1445992,19973610170000.0,,,
2001-05-10,TISCO,EQ,135.95,135.05,137.0,134.0,135.75,135.65,135.8,661586,8984500575000.0,,,
2001-05-11,TISCO,EQ,135.65,136.0,137.0,132.5,133.15,133.0,134.6,1051939,14158673794999.998,,,
2001-05-14,TISCO,EQ,133.0,132.55,133.5,127.75,129.1,128.4,129.97,1008722,13110412805000.0,,,
2001-05-15,TISCO,EQ,128.4,127.0,128.0,118.6,127.5,126.9,125.79,1506453,18949083840000.0,,,
2001-05-16,TISCO,EQ,126.9,128.25,136.9,128.25,135.1,136.15,133.11,3722084,49545830955000.0,,,
2001-05-17,TISCO,EQ,136.15,136.9,142.5,136.55,139.0,138.6,140.19,3787909,53100971730000.0,,,
2001-05-18,TISCO,EQ,138.6,139.95,143.0,138.1,142.7,141.6,140.85,2725534,38388478285000.0,,,
2001-05-21,TISCO,EQ,141.6,143.7,146.95,143.0,143.65,144.2,144.87,4542525,65808549640000.0,,,
2001-05-22,TISCO,EQ,144.2,143.55,145.8,142.1,144.15,143.9,143.59,2792503,40096851575000.0,,,
2001-05-23,TISCO,EQ,143.9,141.9,142.85,140.1,141.05,141.2,141.55,1645178,23287134085000.0,,,
2001-05-24,TISCO,EQ,141.2,141.95,143.4,140.7,141.4,141.5,142.13,1848320,26270485415000.0,,,
2001-05-25,TISCO,EQ,141.5,141.7,142.85,140.0,140.1,140.3,141.28,1052870,14875109540000.0,,,
2001-05-28,TISCO,EQ,140.3,140.9,145.9,140.9,145.3,144.95,144.11,3253146,46882009635000.0,,,
2001-05-29,TISCO,EQ,144.95,145.8,147.4,144.65,145.4,145.25,146.19,2263637,33091649945000.0,,,
2001-05-30,TISCO,EQ,145.25,145.5,146.9,142.4,142.7,143.3,144.28,2074690,29932970905000.0,,,
2001-05-31,TISCO,EQ,143.3,142.05,143.2,139.5,141.85,141.2,141.07,1956438,27599045550000.0,,,
2001-06-01,TISCO,EQ,141.2,142.5,144.75,140.1,140.7,141.7,142.1,3255053,46253902335000.0,,,
2001-06-04,TISCO,EQ,141.7,142.5,144.25,137.1,137.65,137.45,140.95,3584993,50531712970000.0,,,
2001-06-05,TISCO,EQ,137.45,137.5,138.45,135.05,136.0,135.6,136.5,1885789,25740633265000.0,,,
2001-06-06,TISCO,EQ,135.6,137.2,138.0,133.7,133.8,134.0,135.73,1474064,20007871635000.0,,,
2001-06-07,TISCO,EQ,134.0,134.5,134.5,129.5,131.55,131.3,131.75,1383821,18232315305000.0,,,
2001-06-08,TISCO,EQ,131.3,131.9,134.3,131.5,132.45,132.1,133.06,1962124,26108574655000.0,,,
2001-06-11,TISCO,EQ,132.1,132.7,133.65,131.8,132.7,132.55,132.75,961461,12763450630000.0,,,
2001-06-12,TISCO,EQ,132.55,132.1,133.5,131.5,131.95,131.85,132.19,1468699,19414389250000.0,,,
2001-06-13,TISCO,EQ,131.85,132.5,132.8,129.6,129.9,130.05,130.81,1203417,15741919180000.002,,,
2001-06-14,TISCO,EQ,130.05,129.55,130.0,127.8,127.8,128.5,129.34,1461999,18910142775000.0,,,
2001-06-15,TISCO,EQ,128.5,127.55,127.9,123.55,124.3,124.05,125.5,1246912,15648811705000.002,,,
2001-06-18,TISCO,EQ,124.05,123.75,124.05,121.3,123.1,123.15,122.58,1320777,16190280280000.002,,,
2001-06-19,TISCO,EQ,123.15,123.75,126.45,123.5,125.55,125.45,125.72,2035130,25585533145000.0,,,
2001-06-20,TISCO,EQ,125.45,126.45,126.45,123.0,123.65,123.8,124.22,669492,8316345090000.001,,,
2001-06-21,TISCO,EQ,123.8,124.0,124.45,118.9,120.05,120.05,121.06,1079963,13074114770000.0,,,
2001-06-22,TISCO,EQ,120.05,121.0,121.0,117.1,118.0,117.9,118.09,931152,10995639165000.0,,,
2001-06-25,TISCO,EQ,117.9,117.05,119.0,114.6,117.05,117.05,116.79,946804,11058188295000.0,,,
2001-06-26,TISCO,EQ,117.05,116.6,119.55,116.0,118.5,118.7,117.86,1868508,22022402905000.0,,,
2001-06-27,TISCO,EQ,118.7,120.0,121.4,118.3,120.75,120.5,120.13,1203364,14455744455000.002,,,
2001-06-28,TISCO,EQ,120.5,120.5,121.0,116.85,117.3,117.5,118.12,876916,10358216025000.0,,,
2001-06-29,TISCO,EQ,117.5,118.0,118.25,112.85,117.3,115.25,115.11,1844895,21236333140000.0,,,
2001-07-02,TISCO,EQ,115.25,117.4,121.3,117.0,120.5,119.7,119.82,601982,7212896209999.999,,,
2001-07-03,TISCO,EQ,119.7,117.0,118.5,110.55,110.55,111.6,112.81,1519500,17141463915000.0,,,
2001-07-04,TISCO,EQ,111.6,110.95,112.55,105.05,106.65,106.6,107.57,1702237,18311196840000.0,,,
2001-07-05,TISCO,EQ,106.6,109.45,127.0,105.1,105.35,106.0,107.38,1416048,15204878550000.0,,,
2001-07-06,TISCO,EQ,106.0,106.0,107.0,100.15,101.75,101.6,102.37,2114633,21647528370000.0,,,
2001-07-09,TISCO,EQ,101.6,99.9,102.8,96.75,97.25,97.7,99.31,2227387,22120557840000.0,,,
2001-07-10,TISCO,EQ,97.7,98.25,105.0,98.25,103.9,104.25,102.66,2102780,21587474210000.0,,,
2001-07-11,TISCO,EQ,104.25,103.0,105.5,100.0,100.7,100.4,102.07,1959165,19996481420000.0,,,
2001-07-12,TISCO,EQ,100.4,102.25,105.0,101.3,104.7,104.1,103.54,1004836,10404268465000.0,,,
2001-07-13,TISCO,EQ,104.1,106.3,107.2,101.1,101.4,101.45,102.84,1589455,16346490440000.0,,,
2001-07-16,TISCO,EQ,101.45,102.4,105.65,102.2,103.8,103.95,104.32,1297103,13530911260000.0,,,
2001-07-17,TISCO,EQ,103.95,103.2,103.2,98.85,99.4,99.2,100.45,2007115,20162044540000.0,,,
2001-07-18,TISCO,EQ,99.2,100.0,101.9,98.0,100.6,100.0,100.56,1237034,12439692665000.0,,,
2001-07-19,TISCO,EQ,100.0,96.0,96.0,92.3,92.7,92.75,93.47,2973448,27792827505000.0,,,
2001-07-20,TISCO,EQ,92.75,93.1,94.45,92.15,92.7,93.05,93.53,1130569,10573657665000.0,,,
2001-07-23,TISCO,EQ,93.05,92.5,94.0,91.0,93.5,93.5,92.7,23291,215916485000.0,,,
2001-07-24,TISCO,EQ,93.5,93.05,93.4,89.7,91.4,91.1,90.78,898469,8156336415000.001,,,
2001-07-25,TISCO,EQ,91.1,91.1,93.3,90.5,90.8,90.8,91.81,731250,6713281915000.001,,,
2001-07-26,TISCO,EQ,90.8,90.6,92.15,89.3,90.55,89.85,89.97,1065962,9590417105000.0,,,
2001-07-27,TISCO,EQ,89.85,90.5,91.7,89.4,90.4,89.85,90.28,749842,6769719520000.0,,,
2001-07-30,TISCO,EQ,89.85,89.5,90.75,89.4,90.0,90.0,90.01,805198,7247457375000.0,,,
2001-07-31,TISCO,EQ,90.0,91.0,94.4,90.3,94.25,93.95,92.75,1093991,10146737720000.0,,,
2001-08-01,TISCO,EQ,93.95,94.0,95.25,91.2,91.5,91.9,93.36,622042,5807309440000.0,,,
2001-08-02,TISCO,EQ,91.9,92.35,92.85,91.75,92.7,92.4,92.41,291219,2691157425000.0,,,
2001-08-03,TISCO,EQ,92.4,92.15,94.0,90.8,92.75,92.95,93.03,812928,7562759740000.001,,,
2001-08-06,TISCO,EQ,92.95,93.45,94.5,92.75,93.2,93.0,93.83,624406,5858532380000.0,,,
2001-08-07,TISCO,EQ,93.0,93.45,93.6,92.0,92.5,92.25,92.74,237315,2200830965000.0,,,
2001-08-08,TISCO,EQ,92.25,90.9,92.3,90.9,91.85,91.75,91.63,253890,2326450395000.0,,,
2001-08-09,TISCO,EQ,91.75,91.75,93.1,90.6,92.25,92.2,92.38,347730,3212325815000.0,,,
2001-08-10,TISCO,EQ,92.2,92.5,92.85,91.7,92.0,91.9,92.08,318184,2929967330000.0,,,
2001-08-13,TISCO,EQ,91.9,92.0,92.35,90.65,90.8,90.9,91.11,292473,2664814200000.0,,,
2001-08-14,TISCO,EQ,90.9,91.75,91.75,90.75,90.8,90.85,90.97,185028,1683130835000.0002,,,
2001-08-16,TISCO,EQ,90.85,91.0,91.9,90.45,90.55,90.65,91.12,439005,4000181810000.0,,,
2001-08-17,TISCO,EQ,90.65,91.15,91.4,90.0,90.2,90.25,90.43,419130,3790049729999.9995,,,
2001-08-20,TISCO,EQ,90.25,90.35,90.4,88.0,89.7,89.35,88.98,610263,5430419110000.0,,,
2001-08-21,TISCO,EQ,89.35,89.9,89.9,88.75,88.75,89.0,89.3,251655,2247364245000.0,,,
2001-08-23,TISCO,EQ,89.0,89.05,89.05,86.75,87.1,86.95,87.55,497371,4354272610000.0,,,
2001-08-24,TISCO,EQ,86.95,88.0,88.0,86.4,87.1,86.8,87.01,323665,2816213365000.0,,,
2001-08-27,TISCO,EQ,86.8,87.5,87.95,86.15,86.2,86.4,87.12,295983,2578484205000.0,,,
2001-08-28,TISCO,EQ,86.4,86.0,86.95,84.85,85.1,85.0,85.35,623389,5320351425000.0,,,
2001-08-29,TISCO,EQ,85.0,85.0,85.5,82.15,82.2,82.35,83.48,1074756,8972086190000.0,,,
2001-08-30,TISCO,EQ,82.35,83.0,84.3,82.0,82.2,82.25,83.05,1168860,9707016295000.0,,,
2001-08-31,TISCO,EQ,82.25,82.05,82.75,79.75,79.95,80.1,81.02,755722,6122540890000.0,,,
2001-09-03,TISCO,EQ,80.1,80.1,81.0,78.5,78.6,78.9,79.43,733135,5823560335000.0,,,
2001-09-04,TISCO,EQ,78.9,79.0,84.4,78.8,83.75,83.45,82.67,2638076,21809039405000.0,,,
2001-09-05,TISCO,EQ,83.45,85.4,85.4,82.5,83.3,83.2,83.34,773182,6443803660000.0,,,
2001-09-06,TISCO,EQ,83.2,82.5,84.75,82.0,84.0,84.05,83.68,796222,6662679865000.0,,,
2001-09-07,TISCO,EQ,84.05,82.25,85.9,82.25,84.0,84.15,84.73,752924,6379437690000.0,,,
2001-09-10,TISCO,EQ,84.15,85.0,86.45,83.4,84.0,83.95,84.98,720156,6119884270000.0,,,
2001-09-11,TISCO,EQ,83.95,84.0,85.0,82.85,84.3,83.8,83.78,419600,3515602590000.0,,,
2001-09-12,TISCO,EQ,83.8,78.1,82.2,77.5,81.15,80.95,80.77,794592,6418225065000.0,,,
2001-09-13,TISCO,EQ,80.95,82.0,82.0,80.3,81.05,80.9,80.88,313640,2536592475000.0,,,
2001-09-14,TISCO,EQ,80.9,80.65,81.0,75.3,76.3,76.5,77.63,746810,5797464080000.0,,,
2001-09-17,TISCO,EQ,76.5,79.0,79.0,70.85,71.5,71.45,73.24,1004984,7360243390000.001,,,
2001-09-18,TISCO,EQ,71.45,70.5,75.8,70.5,74.0,73.1,74.13,666503,4940712225000.0,,,
2001-09-19,TISCO,EQ,73.1,75.0,75.0,71.0,71.3,71.45,72.72,864754,6288871705000.0,,,
2001-09-20,TISCO,EQ,71.45,71.0,73.8,69.9,72.0,71.95,71.93,748109,5381044640000.0,,,
2001-09-21,TISCO,EQ,71.95,70.9,73.35,70.3,70.55,70.95,71.94,751265,5404357645000.0,,,
2001-09-24,TISCO,EQ,70.95,73.0,73.65,71.75,72.6,72.55,72.4,210604,1524753450000.0,,,
2001-09-25,TISCO,EQ,72.55,73.15,74.35,71.25,71.25,71.7,72.61,515244,3741277425000.0,,,
2001-09-26,TISCO,EQ,71.7,71.75,72.9,70.8,71.2,71.35,71.3,338408,2412902965000.0,,,
2001-09-27,TISCO,EQ,71.35,66.0,69.7,66.0,67.3,67.25,67.97,1256158,8538467130000.0,,,
2001-09-28,TISCO,EQ,67.25,68.0,70.5,67.25,69.75,69.3,68.98,979143,6753747825000.0,,,
2001-10-01,TISCO,EQ,69.3,70.0,71.5,69.05,69.5,69.65,70.33,429784,3022480835000.0,,,
2001-10-03,TISCO,EQ,69.65,71.0,71.8,69.55,69.8,69.8,70.55,394966,2786413215000.0,,,
2001-10-04,TISCO,EQ,69.8,70.5,71.5,70.0,70.25,70.3,70.35,212690,1496229190000.0,,,
2001-10-05,TISCO,EQ,70.3,71.0,72.5,69.6,72.2,72.1,71.36,499090,3561727620000.0005,,,
2001-10-08,TISCO,EQ,72.1,70.0,72.9,69.2,71.7,71.95,71.91,726269,5222451685000.0,,,
2001-10-09,TISCO,EQ,71.95,72.15,73.3,71.6,71.85,72.0,72.35,290288,2100262525000.0,,,
2001-10-10,TISCO,EQ,72.0,72.1,73.0,72.05,72.55,72.7,72.6,249483,1811265235000.0002,,,
2001-10-11,TISCO,EQ,72.7,73.5,74.4,72.25,72.6,72.6,73.12,459875,3362816870000.0005,,,
2001-10-12,TISCO,EQ,72.6,73.5,73.65,70.1,71.25,71.6,71.63,681618,4882154430000.0,,,
2001-10-15,TISCO,EQ,71.6,71.9,73.9,70.85,73.5,73.4,72.84,457255,3330466710000.0,,,
2001-10-16,TISCO,EQ,73.4,73.3,75.65,73.0,74.2,74.3,74.66,465637,3476236979999.9995,,,
2001-10-17,TISCO,EQ,74.3,75.65,77.15,74.6,76.25,76.4,75.95,851572,6467538425000.0,,,
2001-10-18,TISCO,EQ,76.4,75.25,80.5,74.8,79.85,79.9,78.92,2055256,16220269605000.002,,,
2001-10-19,TISCO,EQ,79.9,80.0,80.95,77.1,79.0,78.9,79.04,774230,6119172370000.0,,,
2001-10-22,TISCO,EQ,78.9,80.0,80.4,78.25,79.25,79.4,79.41,656380,5212236145000.0,,,
2001-10-23,TISCO,EQ,79.4,80.1,81.85,79.9,80.0,80.05,80.71,656642,5299862650000.0,,,
2001-10-24,TISCO,EQ,80.05,79.35,82.0,79.25,79.5,80.0,80.28,1073804,8620208009999.999,,,
2001-10-25,TISCO,EQ,80.0,79.9,80.3,79.25,80.0,80.0,79.79,482449,3849505260000.0,,,
2001-10-29,TISCO,EQ,80.0,80.25,80.9,79.5,80.0,80.05,79.97,540192,4319937560000.0,,,
2001-10-30,TISCO,EQ,80.05,79.75,79.75,77.9,78.3,78.25,78.48,323872,2541754565000.0,,,
2001-10-31,TISCO,EQ,78.25,76.9,76.9,73.1,75.5,75.3,75.29,519246,3909501810000.0,,,
2001-11-01,TISCO,EQ,75.3,75.5,76.9,74.8,75.0,75.3,75.8,647756,4910223605000.0,,,
2001-11-02,TISCO,EQ,75.3,76.25,77.75,75.6,76.9,77.0,76.69,533889,4094380210000.0,,,
2001-11-05,TISCO,EQ,77.0,77.85,78.8,77.0,77.75,77.8,78.02,328506,2563016270000.0,,,
2001-11-06,TISCO,EQ,77.8,79.9,81.0,78.55,79.0,78.85,79.09,341250,2698904845000.0,,,
2001-11-07,TISCO,EQ,78.85,80.15,80.35,78.25,78.45,78.5,78.98,260421,2056790550000.0,,,
2001-11-08,TISCO,EQ,78.5,79.45,79.45,77.75,78.1,77.95,78.07,289844,2262916595000.0,,,
2001-11-09,TISCO,EQ,77.95,78.55,84.15,78.2,82.3,82.3,82.08,1984927,16293063980000.002,,,
2001-11-12,TISCO,EQ,82.3,83.05,85.7,83.0,84.65,84.8,84.84,1650478,14002006740000.0,,,
2001-11-13,TISCO,EQ,84.8,84.85,85.8,83.25,85.4,85.05,84.55,614556,5195811170000.0,,,
2001-11-14,TISCO,EQ,85.05,85.7,86.75,85.25,85.9,85.7,85.77,210025,1801409620000.0,,,
2001-11-15,TISCO,EQ,85.7,85.5,86.5,85.0,85.7,85.4,85.55,359034,3071588080000.0,,,
2001-11-19,TISCO,EQ,85.4,87.0,88.5,85.55,87.35,87.4,86.87,1528372,13276248415000.0,,,
2001-11-20,TISCO,EQ,87.4,90.0,90.0,86.9,86.95,87.55,88.18,1018787,8984092265000.0,,,
2001-11-21,TISCO,EQ,87.55,87.0,90.4,86.6,90.25,89.75,89.31,1125975,10055889840000.0,,,
2001-11-22,TISCO,EQ,89.75,91.0,93.7,90.5,91.2,91.55,92.28,1092759,10083785970000.0,,,
2001-11-23,TISCO,EQ,91.55,92.15,92.9,90.0,90.8,90.55,91.07,679595,6188988430000.0,,,
2001-11-26,TISCO,EQ,90.55,92.85,98.5,91.45,94.6,94.4,94.48,1516242,14325085819999.998,,,
2001-11-27,TISCO,EQ,94.4,95.05,95.05,91.7,92.15,92.25,93.47,1131023,10571345415000.0,,,
2001-11-28,TISCO,EQ,92.25,92.5,93.0,91.5,91.6,91.75,91.99,551375,5072042775000.0,,,
2001-11-29,TISCO,EQ,91.75,90.25,91.4,89.5,89.75,89.8,90.01,753854,6785076409999.999,,,
2001-12-03,TISCO,EQ,89.8,90.25,92.3,89.8,92.0,91.95,91.57,543994,4981096995000.0,,,
2001-12-04,TISCO,EQ,91.95,92.25,94.7,91.6,93.75,93.85,93.85,690616,6481132730000.0,,,
2001-12-05,TISCO,EQ,93.85,94.0,95.75,91.55,91.7,92.0,92.93,1098925,10212685290000.0,,,
2001-12-06,TISCO,EQ,92.0,93.0,93.9,89.4,89.5,90.1,91.42,1069652,9778321690000.0,,,
2001-12-07,TISCO,EQ,90.1,90.45,94.0,89.75,93.6,93.3,92.65,1414562,13106404675000.0,,,
2001-12-10,TISCO,EQ,93.3,90.5,95.45,90.5,95.3,94.95,94.7,914257,8658211730000.0,,,
2001-12-11,TISCO,EQ,94.95,95.2,98.4,95.05,96.9,96.75,97.09,928623,9015634000000.0,,,
2001-12-12,TISCO,EQ,96.75,96.0,98.0,95.5,96.2,96.15,96.46,463306,4469177120000.0,,,
2001-12-13,TISCO,EQ,96.15,96.95,96.95,90.1,92.3,92.45,92.48,755461,6986371175000.0,,,
2001-12-14,TISCO,EQ,92.45,90.5,92.75,90.5,92.25,91.9,91.9,166338,1528708825000.0,,,
2001-12-18,TISCO,EQ,91.9,92.1,92.75,87.1,89.85,89.85,89.01,652476,5807774080000.0,,,
2001-12-19,TISCO,EQ,89.85,90.0,90.7,88.6,89.05,89.25,89.69,440168,3948046679999.9995,,,
2001-12-20,TISCO,EQ,89.25,88.0,92.85,88.0,92.5,92.2,90.76,782904,7105438765000.001,,,
2001-12-21,TISCO,EQ,92.2,91.05,93.65,88.95,89.35,89.75,91.27,518251,4730311955000.0,,,
2001-12-24,TISCO,EQ,89.75,89.0,89.0,86.25,87.1,87.0,87.51,565502,4948624090000.0,,,
2001-12-26,TISCO,EQ,87.0,87.3,88.7,83.45,83.45,84.05,85.74,347195,2976724395000.0,,,
2001-12-27,TISCO,EQ,84.05,83.55,84.4,79.2,79.5,80.7,81.79,968337,7920295084999.999,,,
2001-12-28,TISCO,EQ,80.7,80.5,85.5,79.15,85.5,84.8,82.71,415363,3435368100000.0,,,
2001-12-31,TISCO,EQ,84.8,86.5,87.9,84.7,87.8,87.1,86.39,193549,1672085915000.0,,,
2002-01-01,TISCO,EQ,87.1,87.0,88.7,85.5,86.0,85.9,87.07,170088,1480943920000.0,,89481.0,0.5261
2002-01-02,TISCO,EQ,85.9,86.9,88.05,85.7,87.55,87.6,87.2,205438,1791412425000.0,,127224.0,0.6193
2002-01-03,TISCO,EQ,87.6,88.0,92.1,88.0,91.6,91.45,91.02,543017,4942711080000.0,,281839.0,0.519
2002-01-04,TISCO,EQ,91.45,93.1,96.0,92.0,95.6,95.3,94.62,851444,8056332345000.0,,565653.0,0.6643000000000001
2002-01-07,TISCO,EQ,95.3,96.6,99.75,96.6,98.05,98.8,98.53,679951,6699295805000.0,,404720.0,0.5952000000000001
2002-01-08,TISCO,EQ,98.8,98.5,101.55,95.75,99.0,99.15,99.7,1224781,12211036815000.0,,416686.0,0.34020000000000006
2002-01-09,TISCO,EQ,99.15,99.9,102.0,98.5,101.95,101.15,100.65,989669,9961033170000.0,,451975.0,0.45670000000000005
2002-01-10,TISCO,EQ,101.15,101.0,105.25,101.0,104.0,104.3,104.04,1273705,13251955845000.0,,593526.0,0.466
2002-01-11,TISCO,EQ,104.3,104.0,105.55,99.1,99.75,100.05,102.16,775583,7923602330000.0,,247362.0,0.3189
2002-01-14,TISCO,EQ,100.05,101.05,103.9,101.05,102.25,101.9,102.16,287238,2934388680000.0,,90071.0,0.3136
2002-01-15,TISCO,EQ,101.9,105.0,106.0,100.6,100.8,101.2,103.51,515739,5338612030000.0,,132418.0,0.25680000000000003
2002-01-16,TISCO,EQ,101.2,101.5,104.8,100.9,104.8,103.6,102.8,433141,4452550680000.0,,171572.0,0.3961
2002-01-17,TISCO,EQ,103.6,104.0,108.8,102.25,107.75,107.55,107.08,1421974,15226211560000.0,,624253.0,0.439
2002-01-18,TISCO,EQ,107.55,100.0,111.5,100.0,109.25,108.9,109.71,903353,9910408010000.0,,372809.0,0.41270000000000007
2002-01-21,TISCO,EQ,108.9,111.0,113.8,107.05,113.3,113.3,112.16,1201338,13474067025000.0,,571834.0,0.47600000000000003
2002-01-22,TISCO,EQ,113.3,114.0,114.0,107.05,108.0,108.1,109.91,642633,7063254300000.0,,201268.0,0.31320000000000003
2002-01-23,TISCO,EQ,108.1,108.0,108.9,103.5,103.7,103.65,105.41,888931,9370373030000.0,,433803.0,0.488
2002-01-24,TISCO,EQ,103.65,104.15,104.5,100.0,100.25,100.3,101.68,759058,7717918784999.999,,239813.0,0.3159
2002-01-25,TISCO,EQ,100.3,96.55,100.0,93.85,94.15,94.65,95.78,1355536,12983989450000.0,,647350.0,0.47759999999999997
2002-01-28,TISCO,EQ,94.65,95.0,97.0,93.7,97.0,96.5,95.56,664089,6345760370000.0,,243658.0,0.3669
2002-01-29,TISCO,EQ,96.5,97.2,97.7,94.65,95.9,95.55,95.49,514097,4908951460000.0,,204790.0,0.3983
2002-01-30,TISCO,EQ,95.55,96.0,99.9,95.0,99.85,99.4,98.11,935634,9179860930000.0,,278351.0,0.2975
2002-01-31,TISCO,EQ,99.4,100.0,102.1,99.1,101.05,100.2,100.56,900721,9057713445000.0,,371734.0,0.41270000000000007
2002-02-01,TISCO,EQ,100.2,101.9,102.5,100.05,101.5,101.05,101.25,549281,5561293660000.0,,230737.0,0.4201
2002-02-04,TISCO,EQ,101.05,101.0,101.8,99.5,99.9,99.85,100.04,334345,3344949450000.0,,163358.0,0.4886
2002-02-05,TISCO,EQ,99.85,100.1,100.1,97.55,98.3,98.0,98.71,491096,4847820110000.0,,223312.0,0.4547
2002-02-06,TISCO,EQ,98.0,98.5,102.5,98.5,100.3,101.0,100.9,856895,8645659000000.0,,286697.0,0.3346
2002-02-07,TISCO,EQ,101.0,100.0,103.9,99.85,100.0,100.1,101.62,753111,7653237990000.001,,222859.0,0.2959
2002-02-08,TISCO,EQ,100.1,101.2,102.4,99.3,100.2,100.05,100.4,417026,4187051590000.0,,175673.0,0.4213
2002-02-11,TISCO,EQ,100.05,100.8,104.5,100.5,103.5,103.1,102.85,922217,9485440790000.0,,309172.0,0.33520000000000005
2002-02-12,TISCO,EQ,103.1,106.0,107.9,104.4,105.4,105.2,105.94,1357464,14380519455000.002,,387376.0,0.2854
2002-02-13,TISCO,EQ,105.2,107.0,107.0,104.1,104.35,104.35,104.84,450302,4720954990000.0,,181077.0,0.4021
2002-02-14,TISCO,EQ,104.35,105.4,106.0,103.4,105.7,105.1,104.96,549036,5762785065000.0,,231020.0,0.4208
2002-02-15,TISCO,EQ,105.1,108.0,110.9,106.0,109.55,109.7,109.38,1864774,20396492705000.0,,531251.0,0.2849
2002-02-18,TISCO,EQ,109.7,110.05,112.45,107.55,108.25,108.35,109.36,806726,8822418360000.0,,244502.0,0.3031
2002-02-19,TISCO,EQ,108.35,108.9,109.65,104.55,104.6,104.8,106.45,492231,5239565120000.0,,166179.0,0.3376
2002-02-20,TISCO,EQ,104.8,106.0,106.15,103.1,103.5,103.25,104.44,346120,3614717385000.0,,,
2002-02-21,TISCO,EQ,103.25,104.4,105.25,103.1,103.4,103.3,104.08,301836,3141381250000.0,,130746.0,0.43320000000000003
2002-02-22,TISCO,EQ,103.3,103.95,113.65,103.5,112.8,113.2,110.3,3414261,37659691490000.0,,1227272.0,0.35950000000000004
2002-02-25,TISCO,EQ,113.2,113.0,115.8,112.1,112.8,112.65,113.81,2559533,29130570664999.996,,549861.0,0.21480000000000002
2002-02-26,TISCO,EQ,112.65,113.75,115.45,110.5,112.2,112.1,113.21,2965158,33568317010000.004,,373652.0,0.126
2002-02-27,TISCO,EQ,112.1,112.5,113.9,110.1,110.85,110.85,111.63,1027855,11473614405000.0,,276154.0,0.2687
2002-02-28,TISCO,EQ,110.85,110.85,114.5,104.0,105.1,105.65,109.85,2841694,31215084425000.0,,669040.0,0.2354
2002-03-01,TISCO,EQ,105.65,105.9,107.5,104.1,106.3,105.95,105.57,663169,7001185709999.999,,264599.0,0.399
2002-03-04,TISCO,EQ,105.95,107.75,111.5,106.65,109.8,110.0,109.07,2178757,23763908155000.0,,708787.0,0.32530000000000003
2002-03-05,TISCO,EQ,110.0,102.1,112.8,102.1,106.35,106.2,108.67,936559,10177702855000.0,,483578.0,0.5163
2002-03-06,TISCO,EQ,106.2,103.15,105.35,101.0,102.9,102.15,102.8,1519406,15620158569999.998,,591918.0,0.3896
2002-03-07,TISCO,EQ,102.15,102.0,103.9,100.3,103.65,103.3,102.24,1125835,11510939895000.0,,290598.0,0.2581
2002-03-08,TISCO,EQ,103.3,105.4,107.0,102.55,102.9,103.1,104.78,918654,9625436660000.0,,285102.0,0.3103
2002-03-11,TISCO,EQ,103.1,104.75,104.75,101.7,101.85,101.9,102.16,375202,3832994620000.0005,,,
2002-03-12,TISCO,EQ,101.9,102.6,102.6,98.05,98.9,98.6,100.03,647062,6472628850000.0,,388183.0,0.3797
2002-03-13,TISCO,EQ,98.6,99.3,100.95,99.3,100.1,100.2,100.07,454873,4551847500000.0,,251048.0,0.5519
2002-03-14,TISCO,EQ,100.2,100.35,101.5,99.1,100.0,99.95,100.03,267980,2680511940000.0,,160606.0,0.5993
2002-03-15,TISCO,EQ,99.95,100.7,101.0,99.6,100.0,100.05,100.22,232107,2326167245000.0,,117793.0,0.5075000000000001
2002-03-18,TISCO,EQ,100.05,102.0,104.5,100.85,102.3,102.6,103.19,638981,6593904785000.0,,323706.0,0.5065999999999999
2002-03-19,TISCO,EQ,102.6,105.1,105.9,101.1,101.4,101.6,102.63,335965,3447888615000.0,,136241.0,0.40549999999999997
2002-03-20,TISCO,EQ,101.6,102.25,103.0,99.8,100.2,100.2,100.69,474479,4777579875000.0,,267435.0,0.5636
2002-03-21,TISCO,EQ,100.2,100.0,101.0,99.6,100.0,99.9,100.17,193122,1934411685000.0002,,85655.0,0.4435
2002-03-22,TISCO,EQ,99.9,101.0,101.0,99.15,100.0,99.85,99.75,218376,2178269475000.0,,102442.0,0.46909999999999996
2002-03-26,TISCO,EQ,99.85,101.4,101.4,98.35,100.0,99.8,99.27,272628,2706283655000.0,,187806.0,0.6889000000000001
2002-03-27,TISCO,EQ,99.8,100.15,100.8,96.6,96.75,96.95,97.75,837711,8188254505000.0,,508828.0,0.6074
2002-03-28,TISCO,EQ,96.95,97.3,99.0,96.8,97.65,97.75,97.88,718005,7028047495000.0,,385672.0,0.5371
2002-04-01,TISCO,EQ,97.75,98.4,98.9,97.6,98.9,97.85,98.0,221867,2174370545000.0,,148108.0,0.6676000000000001
2002-04-02,TISCO,EQ,97.85,98.45,100.9,98.1,99.5,99.55,99.71,227240,2265783340000.0,,77300.0,0.34020000000000006
2002-04-03,TISCO,EQ,99.55,99.25,100.5,98.35,99.25,99.05,99.35,245100,2435106585000.0,,122996.0,0.5018
2002-04-04,TISCO,EQ,99.05,99.45,100.75,99.1,99.6,99.7,99.97,171252,1711940239999.9998,,102335.0,0.5976
2002-04-05,TISCO,EQ,99.7,100.45,100.85,99.0,99.4,99.3,99.8,288621,2880339005000.0,,172717.0,0.5984
2002-04-08,TISCO,EQ,99.3,101.0,102.3,99.8,100.0,100.0,100.66,640208,6444492980000.0,,345032.0,0.5389
2002-04-09,TISCO,EQ,100.0,100.25,101.7,99.8,100.0,100.05,100.53,236923,2381833980000.0,,78129.0,0.3298
2002-04-10,TISCO,EQ,100.05,100.6,101.45,98.15,101.45,100.3,99.94,396618,3963702250000.0,,236303.0,0.5958
2002-04-11,TISCO,EQ,100.3,101.65,104.3,101.65,103.7,103.55,103.12,661649,6823016845000.0,,212000.0,0.3204
2002-04-12,TISCO,EQ,103.55,103.45,106.45,103.2,105.2,104.85,105.23,1644730,17307457775000.0,,747082.0,0.45420000000000005
2002-04-15,TISCO,EQ,104.85,105.7,106.0,102.65,104.0,103.35,104.22,438977,4574978400000.0,,215233.0,0.4903
2002-04-16,TISCO,EQ,103.35,101.85,104.0,101.75,102.1,102.3,102.45,240176,2460505170000.0,,,
2002-04-17,TISCO,EQ,102.3,103.45,105.0,102.85,104.8,104.55,104.26,386724,4031931515000.0,,164805.0,0.42619999999999997
2002-04-18,TISCO,EQ,104.55,105.35,110.75,105.35,110.25,110.2,109.01,2084360,22720655935000.0,,1067783.0,0.5123
2002-04-19,TISCO,EQ,110.2,110.75,112.5,106.25,110.4,110.45,111.24,1925765,21421752140000.0,,931097.0,0.48350000000000004
2002-04-22,TISCO,EQ,110.45,111.5,111.8,108.9,109.25,109.45,109.63,558606,6124088400000.0,,210404.0,0.37670000000000003
2002-04-23,TISCO,EQ,109.45,108.0,109.75,108.0,109.25,109.1,109.04,226400,2468759335000.0,,85870.0,0.3793
2002-04-24,TISCO,EQ,109.1,109.25,110.6,108.3,109.9,109.8,109.77,274117,3008967890000.0,,,
2002-04-25,TISCO,EQ,109.8,111.0,112.5,109.8,112.0,111.8,111.41,617710,6882176725000.0,,400140.0,0.4487
2002-04-26,TISCO,EQ,111.8,107.8,113.9,107.8,113.9,113.45,112.69,857191,9659553235000.0,,343233.0,0.4004
2002-04-29,TISCO,EQ,113.45,111.6,113.75,110.05,112.75,112.45,112.57,379543,4272571140000.0,,177944.0,0.46880000000000005
2002-04-30,TISCO,EQ,112.45,111.1,112.95,110.8,110.85,111.4,111.77,354406,3961154325000.0,,,
2002-05-02,TISCO,EQ,111.4,112.25,116.85,112.0,114.55,114.75,115.22,1519611,17508935955000.002,,719070.0,0.4732
2002-05-03,TISCO,EQ,114.75,115.45,116.4,112.5,114.5,114.4,114.12,1385659,15813275685000.0,,533367.0,0.3849
2002-05-06,TISCO,EQ,114.4,114.75,119.0,114.1,118.65,118.45,117.2,1163381,13634643935000.0,,517385.0,0.4447
2002-05-07,TISCO,EQ,118.45,116.05,119.0,116.05,118.75,118.6,118.1,643595,7601157300000.0,,277692.0,0.4315
2002-05-08,TISCO,EQ,118.6,119.45,122.25,119.4,120.95,121.05,120.71,1393194,16817827130000.002,,640722.0,0.45990000000000003
2002-05-09,TISCO,EQ,121.05,115.0,123.4,115.0,120.1,120.0,120.6,930691,11224492585000.0,,314890.0,0.3383
2002-05-10,TISCO,EQ,120.0,120.25,120.25,117.0,117.35,117.3,118.08,494314,5836773725000.0,,287698.0,0.5820000000000001
2002-05-13,TISCO,EQ,117.3,117.0,118.0,116.2,117.0,116.95,117.06,317264,3713915104999.9995,,150548.0,0.47450000000000003
2002-05-14,TISCO,EQ,116.95,117.6,119.0,116.6,118.5,118.3,118.05,495302,5847041845000.0,,253702.0,0.5122
2002-05-15,TISCO,EQ,118.3,119.0,119.0,115.05,116.75,116.85,116.41,479068,5576914955000.0,,234072.0,0.4886
2002-05-16,TISCO,EQ,116.85,120.0,120.0,115.25,118.0,117.6,116.58,484995,5654106240000.0,,233451.0,0.48130000000000006
2002-05-17,TISCO,EQ,117.6,117.1,118.3,115.55,118.05,117.55,116.51,554428,6459881290000.0,,293594.0,0.5295000000000001
2002-05-20,TISCO,EQ,117.55,117.5,117.5,115.5,115.75,116.35,116.46,344768,4015227835000.0,,190442.0,0.5524
2002-05-21,TISCO,EQ,116.35,113.05,115.0,108.05,111.55,111.8,111.14,594644,6608824100000.0,,291042.0,0.4894
2002-05-22,TISCO,EQ,111.8,110.0,112.2,107.65,109.25,108.6,109.65,436705,4788369815000.0,,217907.0,0.499
2002-05-23,TISCO,EQ,108.6,108.5,110.0,104.05,105.2,104.75,106.2,885183,9400718365000.0,,625794.0,0.7070000000000001
2002-05-24,TISCO,EQ,104.75,107.7,112.5,106.0,112.15,112.15,110.37,460617,5083830395000.0,,219706.0,0.47700000000000004
2002-05-27,TISCO,EQ,112.15,115.0,119.0,109.95,113.0,112.45,112.04,450073,5042643805000.0,,220202.0,0.4893
2002-05-28,TISCO,EQ,112.45,108.4,110.0,105.5,105.55,106.1,107.11,394187,4222079565000.0,,193565.0,0.49100000000000005
2002-05-29,TISCO,EQ,106.1,107.05,107.85,105.05,106.5,106.45,106.6,903971,9635913485000.0,,,
2002-05-30,TISCO,EQ,106.45,106.95,111.65,106.65,106.75,107.15,108.8,1122661,12215044175000.0,,,
2002-05-31,TISCO,EQ,107.15,107.0,110.9,106.0,110.4,109.55,108.5,945120,10254142520000.0,,,
2002-06-03,TISCO,EQ,109.55,111.55,120.75,111.55,118.85,118.9,117.09,2286778,26775846530000.0,,772455.0,0.33780000000000004
2002-06-04,TISCO,EQ,118.9,119.0,122.45,117.75,120.4,120.5,120.73,2277689,27499652930000.0,,713447.0,0.31320000000000003
2002-06-05,TISCO,EQ,120.5,120.95,125.25,120.95,122.7,123.05,123.6,2396182,29617645930000.0,,773566.0,0.32280000000000003
2002-06-06,TISCO,EQ,123.05,124.0,124.5,119.5,120.2,120.4,121.16,1527556,18507110015000.0,,612469.0,0.40090000000000003
2002-06-07,TISCO,EQ,120.4,119.1,123.6,118.6,120.1,119.85,121.03,1380481,16708197475000.0,,267508.0,0.1938
2002-06-10,TISCO,EQ,119.85,121.3,127.9,121.3,127.8,127.15,126.27,3110680,39278283215000.0,,1371743.0,0.441
2002-06-11,TISCO,EQ,127.15,129.0,130.65,128.05,128.75,128.75,129.08,2256435,29125699385000.004,,1018526.0,0.4514
2002-06-12,TISCO,EQ,128.75,130.0,133.9,128.0,130.35,130.65,131.88,2883013,38019908810000.0,,715082.0,0.24800000000000003
2002-06-13,TISCO,EQ,130.65,131.0,138.4,128.4,129.45,129.1,129.7,1264598,16402138669999.998,,327504.0,0.259
2002-06-14,TISCO,EQ,129.1,129.9,134.3,128.7,132.1,132.05,132.65,3098086,41097479465000.0,,742972.0,0.2398
2002-06-17,TISCO,EQ,132.05,135.0,136.25,133.0,134.0,134.2,134.78,2375112,32011589830000.0,,773424.0,0.32560000000000006
2002-06-18,TISCO,EQ,134.2,134.75,135.5,131.0,131.9,132.2,132.48,1872505,24807456825000.0,,808896.0,0.43200000000000005
2002-06-19,TISCO,EQ,132.2,132.75,133.5,127.6,128.35,128.9,129.85,1426290,18519801135000.0,,500065.0,0.3506
2002-06-20,TISCO,EQ,128.9,130.9,130.9,126.6,128.4,128.1,128.15,1751347,22443955180000.0,,685077.0,0.3912
2002-06-21,TISCO,EQ,128.1,128.65,132.25,127.15,130.3,129.8,130.39,1785248,23277992805000.0,,597075.0,0.3344
2002-06-24,TISCO,EQ,129.8,155.8,155.8,130.25,132.7,132.65,133.01,2445996,32534613160000.004,,679630.0,0.2779
2002-06-25,TISCO,EQ,132.65,133.9,135.6,132.55,135.2,135.1,134.46,2787516,37479616800000.0,,711142.0,0.2551
2002-06-26,TISCO,EQ,135.1,134.95,135.0,131.55,131.6,131.85,133.01,1462564,19453683770000.0,,453537.0,0.31010000000000004
2002-06-27,TISCO,EQ,131.85,132.1,138.45,130.6,138.0,137.85,135.58,4832801,65524298800000.0,,1126285.0,0.2331
2002-06-28,TISCO,EQ,137.85,138.9,142.0,137.6,140.4,140.8,139.97,4489364,62838995035000.0,,1138236.0,0.2535
2002-07-01,TISCO,EQ,140.8,141.75,145.25,141.25,144.15,144.4,143.79,4110631,59105447925000.0,,1199536.0,0.2918
2002-07-02,TISCO,EQ,144.4,144.8,144.8,141.65,142.85,142.35,142.89,2335266,33369254305000.0,,504875.0,0.2162
2002-07-03,TISCO,EQ,142.35,141.75,143.4,140.4,141.0,141.15,141.92,2271350,32234519295000.0,,798536.0,0.35159999999999997
2002-07-04,TISCO,EQ,141.15,140.25,145.45,139.6,145.3,144.65,143.37,3288063,47141329670000.0,,644928.0,0.1961
2002-07-05,TISCO,EQ,144.65,145.9,146.85,143.65,144.7,144.45,145.28,2407630,34977611050000.0,,648185.0,0.26920000000000005
2002-07-08,TISCO,EQ,144.45,145.0,146.85,143.05,143.75,143.4,144.69,1251087,18101846990000.0,,262921.0,0.2102
2002-07-09,TISCO,EQ,143.4,144.05,145.45,142.25,142.6,142.8,143.69,1811247,26026121050000.0,,367592.0,0.2029
2002-07-10,TISCO,EQ,142.8,142.25,143.65,141.05,141.3,141.8,142.13,1403676,19951102985000.0,,490573.0,0.34950000000000003
2002-07-11,TISCO,EQ,141.8,141.0,144.2,140.7,141.35,141.6,142.76,2396631,34214826545000.0,,394335.0,0.1645
2002-07-12,TISCO,EQ,141.6,142.6,145.2,142.6,143.65,143.5,144.06,3269181,47096706580000.0,,516138.0,0.15789999999999998
2002-07-15,TISCO,EQ,143.5,143.5,143.5,136.9,137.0,137.3,138.82,2131714,29593272425000.0,,435714.0,0.20440000000000003
2002-07-16,TISCO,EQ,137.3,137.0,138.45,135.25,135.8,135.75,136.82,1695640,23199010510000.0,,399929.0,0.2359
2002-07-17,TISCO,EQ,135.75,136.0,138.7,135.5,138.7,138.05,136.86,1822073,24937532190000.0,,416004.0,0.22829999999999998
2002-07-18,TISCO,EQ,138.05,138.55,139.65,136.0,137.0,136.95,137.58,1466375,20174007485000.0,,278067.0,0.18960000000000002
2002-07-19,TISCO,EQ,136.95,138.0,138.0,135.7,136.35,136.25,136.41,1036844,14143134650000.0,,288961.0,0.2787
2002-07-22,TISCO,EQ,136.25,135.0,135.55,132.3,134.15,134.0,133.49,1349255,18011705770000.0,,393455.0,0.2916
2002-07-23,TISCO,EQ,134.0,134.2,136.1,129.3,130.0,130.45,132.38,4065139,53814777604999.99,,1053352.0,0.2591
2002-07-24,TISCO,EQ,130.45,132.9,133.8,130.5,131.5,131.6,132.01,3577975,47232643910000.0,,930160.0,0.26
2002-07-25,TISCO,EQ,131.6,133.0,136.0,131.1,131.5,131.95,133.29,2410290,32126623770000.0,,711773.0,0.2953
2002-07-26,TISCO,EQ,131.95,132.0,132.0,123.5,124.05,124.1,126.76,3275567,41520412760000.0,,1150849.0,0.35130000000000006
2002-07-29,TISCO,EQ,124.1,124.7,124.7,117.8,122.45,122.35,120.78,3201333,38665006820000.0,,806522.0,0.2519
2002-07-30,TISCO,EQ,122.35,125.4,125.7,117.65,119.9,118.85,122.84,2759381,33897372035000.004,,842691.0,0.3054
2002-07-31,TISCO,EQ,118.85,118.15,126.0,117.55,125.5,124.8,122.29,2746078,33581701189999.996,,584226.0,0.2127
2002-08-01,TISCO,EQ,124.8,126.45,126.95,122.0,122.15,122.8,124.28,2177217,27058245860000.004,,270171.0,0.1241
2002-08-02,TISCO,EQ,122.8,119.55,121.95,119.0,121.9,121.35,120.7,1618970,19540704235000.0,,252213.0,0.1558
2002-08-05,TISCO,EQ,121.35,124.0,125.75,122.1,124.15,124.65,124.25,1626621,20210742040000.0,,348969.0,0.2145
2002-08-06,TISCO,EQ,124.65,124.0,124.6,121.0,124.3,124.2,123.22,1284083,15822678875000.0,,196631.0,0.1531
2002-08-07,TISCO,EQ,124.2,125.85,127.25,123.1,123.45,124.15,125.65,1992745,25038777440000.0,,388971.0,0.1952
2002-08-08,TISCO,EQ,124.15,124.25,124.5,114.5,115.45,115.2,118.48,3774535,44721626050000.0,,1220586.0,0.3234
2002-08-09,TISCO,EQ,115.2,118.0,118.7,113.8,118.5,117.75,116.74,4571813,53373617980000.0,,965557.0,0.21120000000000003
2002-08-12,TISCO,EQ,117.75,118.55,121.15,118.0,120.35,120.0,120.02,2057463,24692873305000.0,,636049.0,0.3091
2002-08-13,TISCO,EQ,120.0,120.95,121.9,119.6,119.9,120.15,120.74,807650,9751654070000.0,,148593.0,0.184
2002-08-14,TISCO,EQ,120.15,120.0,120.6,116.55,118.25,118.05,117.91,1938007,22850524995000.0,,318405.0,0.1643
2002-08-16,TISCO,EQ,118.05,119.55,120.5,118.3,119.2,118.9,118.88,1162233,13816768535000.0,,406377.0,0.3497
2002-08-19,TISCO,EQ,118.9,120.0,120.0,117.4,118.8,118.65,118.51,1373877,16281781255000.002,,302489.0,0.2202
2002-08-20,TISCO,EQ,118.65,119.05,119.05,117.5,118.3,118.25,118.3,1380839,16335998794999.998,,532781.0,0.3858
2002-08-21,TISCO,EQ,118.25,117.55,121.25,117.55,120.1,119.9,120.12,1509207,18127981165000.0,,325862.0,0.2159
2002-08-22,TISCO,EQ,119.9,121.0,122.8,121.0,121.2,121.4,121.97,1999358,24385581615000.0,,386737.0,0.19340000000000002
2002-08-23,TISCO,EQ,121.4,121.35,122.65,118.6,122.4,121.85,120.81,1703445,20579975745000.0,,544839.0,0.31980000000000003
2002-08-26,TISCO,EQ,121.85,121.7,123.7,121.5,122.5,122.6,122.73,1279938,15708088400000.0,,277580.0,0.2169
2002-08-27,TISCO,EQ,122.6,123.0,123.5,120.0,120.5,120.25,121.51,1030318,12518970975000.0,,295020.0,0.2863
2002-08-28,TISCO,EQ,120.25,120.0,122.85,119.25,120.8,120.45,121.21,2432319,29481443739999.996,,769382.0,0.31629999999999997
2002-08-29,TISCO,EQ,120.45,119.25,121.4,118.85,119.35,119.15,119.79,1651171,19779760300000.0,,719336.0,0.43570000000000003
2002-08-30,TISCO,EQ,119.15,120.2,124.5,119.2,124.0,123.55,122.25,2074195,25357546595000.0,,723239.0,0.34869999999999995
2002-09-02,TISCO,EQ,123.55,125.3,126.5,123.55,124.2,124.0,125.06,1354727,16941742169999.998,,377450.0,0.2786
2002-09-03,TISCO,EQ,124.0,123.95,124.3,122.1,122.85,122.8,122.89,434463,5339021815000.0,,96474.0,0.22210000000000002
2002-09-04,TISCO,EQ,122.8,120.2,123.35,120.2,123.3,123.0,122.3,449267,5494497770000.0,,119406.0,0.2658
2002-09-05,TISCO,EQ,123.0,123.9,125.1,122.85,124.6,124.65,124.01,904064,11211535050000.0,,242634.0,0.2684
2002-09-06,TISCO,EQ,124.65,123.95,125.4,121.25,122.15,121.95,122.73,988084,12126541815000.0,,239250.0,0.2421
2002-09-09,TISCO,EQ,121.95,121.55,123.0,119.65,121.0,120.9,120.84,715249,8642820445000.0,,179857.0,0.2515
2002-09-11,TISCO,EQ,120.9,121.2,122.2,119.8,121.0,120.45,121.23,603693,7318381634999.999,,297571.0,0.4929
2002-09-12,TISCO,EQ,120.45,120.5,122.3,120.0,120.7,120.45,121.09,1059714,12831620190000.0,,425411.0,0.40140000000000003
2002-09-13,TISCO,EQ,120.45,120.7,122.4,120.5,121.2,121.2,121.43,758351,9208763760000.0,,214747.0,0.2832
2002-09-16,TISCO,EQ,121.2,121.5,122.2,120.15,120.35,120.35,120.99,439204,5314082270000.0,,141526.0,0.3222
2002-09-17,TISCO,EQ,120.35,121.0,121.95,120.1,120.75,120.65,120.7,557370,6727544715000.001,,250347.0,0.44920000000000004
2002-09-18,TISCO,EQ,120.65,120.25,120.75,117.85,118.95,118.7,118.82,956541,11366044450000.0,,397738.0,0.4158
2002-09-19,TISCO,EQ,118.7,118.5,118.7,116.7,117.5,117.5,117.5,811631,9536509735000.0,,331149.0,0.408
2002-09-20,TISCO,EQ,117.5,116.1,117.9,115.5,117.5,117.15,116.61,893234,10415685385000.0,,351188.0,0.3932
2002-09-23,TISCO,EQ,117.15,117.0,117.5,115.2,116.2,116.15,116.08,550747,6393328385000.0,,145186.0,0.2636
2002-09-24,TISCO,EQ,116.15,116.45,117.05,114.65,116.5,115.95,115.7,745291,8623186995000.0,,200157.0,0.2686
2002-09-25,TISCO,EQ,115.95,115.0,116.8,115.0,116.4,116.45,116.09,689613,8005722865000.001,,190885.0,0.2768
2002-09-26,TISCO,EQ,116.45,116.95,116.95,115.5,115.5,115.7,115.93,517931,6004268265000.0,,223886.0,0.43229999999999996
2002-09-27,TISCO,EQ,115.7,115.9,117.0,115.55,117.0,116.7,116.42,1343768,15644242625000.0,,,
2002-09-30,TISCO,EQ,116.7,116.95,119.1,115.9,115.9,116.25,117.49,1505866,17693033910000.0,,804945.0,0.28250000000000003
2002-10-01,TISCO,EQ,116.25,116.5,117.0,114.75,116.5,116.55,115.99,687666,7976173075000.0,,222029.0,0.3229
2002-10-03,TISCO,EQ,116.55,117.0,117.65,116.1,117.0,117.1,116.91,595366,6960625855000.0,,193980.0,0.3258
2002-10-04,TISCO,EQ,117.1,117.45,118.4,117.1,118.2,118.05,117.76,496576,5847742425000.0,,111455.0,0.22440000000000002
2002-10-07,TISCO,EQ,118.05,117.9,121.35,117.8,120.4,120.75,119.77,673857,8070803020000.0,,188720.0,0.2801
2002-10-08,TISCO,EQ,120.75,120.95,121.65,119.65,120.3,120.1,120.38,517776,6232839735000.0,,138106.0,0.26670000000000005
2002-10-09,TISCO,EQ,120.1,120.7,120.95,119.5,119.85,119.65,119.93,344261,4128845690000.0,,153182.0,0.445
2002-10-10,TISCO,EQ,119.65,119.3,121.2,117.5,121.0,119.9,118.69,411767,4887288980000.0,,115047.0,0.27940000000000004
2002-10-11,TISCO,EQ,119.9,121.95,122.9,120.25,120.75,120.7,121.29,586395,7112306255000.0,,187054.0,0.319
2002-10-14,TISCO,EQ,120.7,122.0,123.35,121.05,122.0,122.25,122.45,492344,6028614260000.0,,123648.0,0.2511
2002-10-16,TISCO,EQ,122.25,123.0,124.5,122.0,122.35,122.45,123.18,948725,11686305895000.0,,409918.0,0.43210000000000004
2002-10-17,TISCO,EQ,122.45,122.7,122.7,120.65,121.6,121.3,121.24,671231,8137841150000.0,,326543.0,0.4865
2002-10-18,TISCO,EQ,121.3,122.0,122.1,119.0,119.25,119.4,120.25,923322,11102648490000.0,,393013.0,0.4257
2002-10-21,TISCO,EQ,119.4,119.05,120.85,118.65,120.2,119.85,119.91,638421,7655142130000.0,,199236.0,0.3121
2002-10-22,TISCO,EQ,119.85,120.6,120.6,119.2,120.05,120.05,119.95,579906,6955877700000.0,,253371.0,0.4369
2002-10-23,TISCO,EQ,120.05,119.75,121.35,119.0,119.25,119.35,119.85,348229,4173401490000.0,,109026.0,0.3131
2002-10-24,TISCO,EQ,119.35,119.5,119.6,117.35,117.75,117.7,118.35,413623,4895263645000.0,,207227.0,0.501
2002-10-25,TISCO,EQ,117.7,117.0,117.9,116.45,117.55,116.9,117.09,401815,4704961785000.0,,187908.0,0.4676
2002-10-28,TISCO,EQ,116.9,117.75,118.7,114.1,114.4,116.0,116.84,570263,6662865855000.0,,251015.0,0.44020000000000004
2002-10-29,TISCO,EQ,116.0,115.0,118.5,113.1,118.5,118.1,116.09,761841,8843950415000.0,,213047.0,0.2796
2002-10-30,TISCO,EQ,118.1,118.95,119.85,116.15,116.95,116.75,117.99,802502,9468787040000.0,,192044.0,0.2393
2002-10-31,TISCO,EQ,116.75,122.0,126.6,121.65,125.25,125.3,124.6,5227363,65134941354999.99,,1688397.0,0.32299999999999995
2002-11-01,TISCO,EQ,125.3,126.45,129.65,123.55,124.25,124.15,126.17,3425482,43218679360000.0,,,
2002-11-04,TISCO,EQ,124.15,121.0,126.75,121.0,126.65,126.35,125.97,1053412,13270295055000.0,,821425.0,0.1834
2002-11-05,TISCO,EQ,126.35,126.0,128.2,125.5,126.55,126.75,127.16,2234686,28417131250000.0,,693351.0,0.3103
2002-11-07,TISCO,EQ,126.75,127.05,128.8,126.0,126.75,127.05,127.66,1918060,24486440200000.0,,633036.0,0.33
2002-11-08,TISCO,EQ,127.05,126.7,127.0,124.65,125.4,125.55,125.58,1065747,13383167795000.0,,192206.0,0.18030000000000002
2002-11-11,TISCO,EQ,125.55,124.65,125.9,123.25,123.65,123.75,124.12,1046236,12986002295000.0,,297630.0,0.2845
2002-11-12,TISCO,EQ,123.75,142.55,142.55,122.6,125.5,125.25,124.3,881229,10954082725000.0,,230695.0,0.2618
2002-11-13,TISCO,EQ,125.25,126.0,126.3,124.25,124.45,124.5,125.05,822195,10281611695000.0,,206795.0,0.2515
2002-11-14,TISCO,EQ,124.5,124.5,125.95,123.5,123.8,123.75,124.63,1029583,12831749255000.0,,416957.0,0.405
2002-11-15,TISCO,EQ,123.75,124.75,127.35,123.9,126.85,126.7,126.34,2269012,28667717775000.0,,574599.0,0.2532
2002-11-18,TISCO,EQ,126.7,128.0,132.65,128.0,130.7,130.7,131.12,3759145,49291532420000.0,,919342.0,0.2446
2002-11-20,TISCO,EQ,130.7,131.65,132.75,130.7,131.25,131.45,131.72,1953007,25725720560000.0,,423578.0,0.2169
2002-11-21,TISCO,EQ,131.45,132.55,134.2,131.7,131.8,132.1,132.8,2228828,29598152539999.996,,568997.0,0.2553
2002-11-22,TISCO,EQ,132.1,132.8,134.9,131.9,133.45,133.6,133.54,3031229,40480545365000.0,,759355.0,0.2505
2002-11-25,TISCO,EQ,133.6,133.0,136.3,132.6,135.3,134.85,134.94,2101427,28356023155000.0,,571559.0,0.272
2002-11-26,TISCO,EQ,134.85,136.25,138.75,135.1,137.85,137.85,136.99,2705908,37068561955000.0,,854925.0,0.3159
2002-11-27,TISCO,EQ,137.85,138.0,138.0,134.1,135.0,134.6,135.89,1292856,17569218819999.998,,324053.0,0.2506
2002-11-28,TISCO,EQ,134.6,135.8,137.65,135.3,136.1,137.15,136.61,2505646,34230694325000.0,,1168311.0,0.46630000000000005
2002-11-29,TISCO,EQ,137.15,137.0,140.25,136.6,139.7,139.5,138.84,4298049,59673055415000.0,,1042707.0,0.2426
2002-12-02,TISCO,EQ,139.5,140.05,142.7,138.15,138.8,139.05,140.92,3457831,48727118675000.0,,1272083.0,0.3679
2002-12-03,TISCO,EQ,139.05,139.5,140.6,135.7,136.2,136.55,138.51,2658403,36821415620000.0,,600742.0,0.226
2002-12-04,TISCO,EQ,136.55,136.0,137.4,135.1,136.15,135.7,136.36,1456439,19859371255000.0,,369428.0,0.25370000000000004
2002-12-05,TISCO,EQ,135.7,136.8,138.45,136.3,136.9,136.95,137.41,1087777,14947617730000.002,,205338.0,0.1888
2002-12-06,TISCO,EQ,136.95,137.0,141.5,137.0,141.4,140.8,139.68,1674149,23384160430000.0,,556200.0,0.3322
2002-12-09,TISCO,EQ,140.8,142.0,143.25,137.25,138.0,138.1,140.89,2254227,31760816714999.996,,680208.0,0.3017
2002-12-10,TISCO,EQ,138.1,137.5,139.8,136.5,139.8,139.15,138.11,1597033,22056378320000.0,,444008.0,0.278
2002-12-11,TISCO,EQ,139.15,140.7,140.7,137.55,139.6,139.2,138.99,1157613,16089276950000.0,,286816.0,0.24780000000000002
2002-12-12,TISCO,EQ,139.2,140.75,140.75,137.5,137.9,138.1,138.52,1708075,23659834375000.0,,687579.0,0.4025
2002-12-13,TISCO,EQ,138.1,139.4,141.4,138.8,141.0,141.0,140.5,1946718,27351629750000.0,,415207.0,0.2133
2002-12-16,TISCO,EQ,141.0,141.0,143.3,138.15,138.5,138.75,141.06,3074802,43372370195000.0,,487031.0,0.1584
2002-12-17,TISCO,EQ,138.75,138.7,139.4,136.5,137.7,137.6,137.41,1572991,21614568010000.0,,467461.0,0.2972
2002-12-18,TISCO,EQ,137.6,138.0,140.9,137.3,139.75,139.8,139.5,1978930,27605714889999.996,,512790.0,0.2591
2002-12-19,TISCO,EQ,139.8,139.8,140.5,138.6,139.55,139.6,139.54,1527446,21314473385000.0,,344452.0,0.2255
2002-12-20,TISCO,EQ,139.6,140.4,143.25,139.2,142.75,142.8,141.95,4258685,60450193635000.0,,973135.0,0.2285
2002-12-23,TISCO,EQ,142.8,143.5,145.1,143.1,144.25,144.5,144.17,4135296,59617738085000.0,,1499216.0,0.3625
2002-12-24,TISCO,EQ,144.5,144.0,145.5,143.2,144.9,144.9,144.33,2251584,32496596039999.996,,788333.0,0.35009999999999997
2002-12-26,TISCO,EQ,144.9,145.0,148.8,144.9,147.6,147.25,147.31,4618245,68029583585000.0,,1566211.0,0.33909999999999996
2002-12-27,TISCO,EQ,147.25,148.0,150.65,147.6,149.3,149.6,149.7,3223548,48257769365000.0,,979365.0,0.3038
2002-12-30,TISCO,EQ,149.6,149.0,151.2,147.9,148.8,148.9,149.17,2343949,34963536275000.0,,677525.0,0.2891
2002-12-31,TISCO,EQ,148.9,149.0,152.0,148.75,151.4,151.55,150.63,3907889,58863917065000.0,,1158637.0,0.2965
2003-01-01,TISCO,EQ,151.55,151.95,152.5,150.8,151.1,151.5,151.88,2392610,36337794925000.0,,496480.0,0.20750000000000002
2003-01-02,TISCO,EQ,151.5,175.0,175.0,149.5,150.0,149.85,151.32,2111750,31954539605000.0,,451103.0,0.2136
2003-01-03,TISCO,EQ,149.85,152.0,152.0,148.6,148.9,148.95,150.34,1585916,23842663410000.0,,547136.0,0.34500000000000003
2003-01-06,TISCO,EQ,148.95,149.35,149.35,144.75,145.5,145.65,146.94,1980704,29104397789999.996,,621094.0,0.3136
2003-01-07,TISCO,EQ,145.65,146.55,147.7,145.75,146.4,146.55,146.74,1547980,22714451210000.0,,285152.0,0.18420000000000003
2003-01-08,TISCO,EQ,146.55,147.0,150.1,146.5,149.3,149.3,148.94,2345604,34934289045000.0,,525002.0,0.2238
2003-01-09,TISCO,EQ,149.3,150.8,151.25,149.2,150.65,150.65,150.54,1626225,24481556020000.0,,524098.0,0.3223
2003-01-10,TISCO,EQ,150.65,151.0,152.0,148.7,149.5,149.45,150.77,2164113,32628080914999.996,,471120.0,0.2177
2003-01-13,TISCO,EQ,149.45,150.0,151.9,149.5,149.75,149.7,150.31,1386069,20834394565000.0,,374899.0,0.2705
2003-01-14,TISCO,EQ,149.7,149.8,151.2,148.3,149.6,149.55,149.77,2404209,36008089740000.0,,606052.0,0.2521
2003-01-15,TISCO,EQ,149.55,150.0,150.3,148.15,148.6,148.7,148.75,1772095,26360625125000.0,,523023.0,0.29510000000000003
2003-01-16,TISCO,EQ,148.7,148.35,151.6,148.3,150.45,150.4,150.48,1807956,27206392564999.996,,503484.0,0.2785
2003-01-17,TISCO,EQ,150.4,150.85,154.0,150.65,153.65,153.35,152.62,2844217,43408796060000.0,,866633.0,0.30469999999999997
2003-01-20,TISCO,EQ,153.35,153.7,156.7,153.7,154.75,155.2,155.73,3801957,59208859195000.01,,789270.0,0.2076
2003-01-21,TISCO,EQ,155.2,156.15,159.4,155.1,159.1,158.65,157.38,3450343,54302559365000.0,,703781.0,0.204
2003-01-22,TISCO,EQ,158.65,159.2,161.8,157.55,157.75,158.1,159.64,4291237,68505194575000.0,,976088.0,0.2275
2003-01-23,TISCO,EQ,158.1,158.5,162.25,156.4,161.35,161.25,159.76,7276610,116252536165000.02,,1223212.0,0.1681
2003-01-24,TISCO,EQ,161.25,162.85,163.5,155.5,155.6,156.25,159.21,5669651,90266129290000.0,,1321988.0,0.23320000000000002
2003-01-27,TISCO,EQ,156.25,155.75,155.9,151.8,152.95,153.0,153.98,3389862,52198305575000.0,,705315.0,0.20809999999999998
2003-01-28,TISCO,EQ,153.0,153.0,155.75,149.1,154.65,154.3,153.17,5601974,85806513670000.0,,934952.0,0.16690000000000002
2003-01-29,TISCO,EQ,154.3,156.0,157.6,153.1,154.4,154.45,155.75,3151849,49090537950000.0,,637913.0,0.2024
2003-01-30,TISCO,EQ,154.45,155.0,156.15,152.1,152.7,152.7,153.81,3591659,55244037479999.99,,1130314.0,0.3147
2003-01-31,TISCO,EQ,152.7,152.9,152.9,149.6,152.6,152.05,151.21,3116610,47125341825000.0,,574719.0,0.1844
2003-02-03,TISCO,EQ,152.05,152.5,156.4,152.5,156.25,155.25,154.48,2254909,34833385180000.0,,433736.0,0.1924
2003-02-04,TISCO,EQ,155.25,156.8,157.85,154.1,154.25,154.5,155.83,2185866,34061691000000.0,,536746.0,0.24559999999999998
2003-02-05,TISCO,EQ,154.5,154.1,155.45,152.8,154.6,154.45,154.18,1649478,25431528305000.0,,298424.0,0.1809
2003-02-06,TISCO,EQ,154.45,154.0,156.85,153.65,156.55,156.25,154.91,1760902,27278473475000.0,,374672.0,0.21280000000000002
2003-02-07,TISCO,EQ,156.25,157.2,159.9,155.8,157.4,157.6,158.43,3351130,53091046805000.0,,606671.0,0.18100000000000002
2003-02-10,TISCO,EQ,157.6,157.8,157.8,154.35,154.8,154.7,155.78,1381366,21518242515000.0,,213152.0,0.1543
2003-02-11,TISCO,EQ,154.7,155.45,156.35,153.55,154.15,154.45,154.97,1601362,24816107650000.0,,396759.0,0.24780000000000002
2003-02-12,TISCO,EQ,154.45,154.7,155.7,153.25,154.0,154.05,154.19,1117188,17226069055000.002,,189910.0,0.17
2003-02-14,TISCO,EQ,154.05,154.5,154.5,150.7,151.15,151.15,152.01,2334625,35489294400000.0,,786020.0,0.3367
2003-02-17,TISCO,EQ,151.15,153.45,154.45,153.0,153.25,153.25,153.47,2272346,34874574270000.0,,646207.0,0.28440000000000004
2003-02-18,TISCO,EQ,153.25,154.0,157.3,154.0,155.4,155.25,155.75,4249778,66189160060000.0,,965795.0,0.2273
2003-02-19,TISCO,EQ,155.25,156.9,158.05,155.8,156.15,156.4,157.04,3528924,55417274870000.01,,814352.0,0.23079999999999998
2003-02-20,TISCO,EQ,156.4,156.0,156.7,153.5,153.75,153.8,154.69,2561273,39620566770000.0,,766660.0,0.2993
2003-02-21,TISCO,EQ,153.8,153.8,154.35,151.4,151.55,151.7,152.47,3624252,55258320285000.0,,1280865.0,0.35340000000000005
2003-02-24,TISCO,EQ,151.7,152.45,154.6,151.5,151.8,151.85,153.22,2499162,38291818825000.0,,632524.0,0.2531
2003-02-25,TISCO,EQ,151.85,151.95,151.95,148.35,148.6,149.15,150.17,2719164,40834133250000.0,,944937.0,0.34750000000000003
2003-02-26,TISCO,EQ,149.15,148.5,151.2,146.7,147.6,147.85,148.85,9485947,141202021820000.0,,1488261.0,0.1569
2003-02-27,TISCO,EQ,147.85,147.85,151.0,147.55,149.7,148.55,149.26,8540881,127483409159999.98,,3558045.0,0.41659999999999997
2003-02-28,TISCO,EQ,148.55,150.45,153.65,149.0,150.25,150.4,151.34,7058768,106825942410000.0,,1482627.0,0.21
2003-03-03,TISCO,EQ,150.4,151.5,152.0,148.2,148.5,148.6,149.9,3030350,45425503985000.0,,790899.0,0.261
2003-03-04,TISCO,EQ,148.6,148.0,148.2,144.25,144.8,144.7,145.45,3802000,55299685450000.0,,1055670.0,0.2777
2003-03-05,TISCO,EQ,144.7,144.25,147.4,142.5,147.05,146.6,145.02,5588274,81041581915000.0,,807558.0,0.1445
2003-03-06,TISCO,EQ,146.6,147.1,147.25,141.7,141.9,142.3,144.34,4526900,65339619629999.99,,971668.0,0.2146
2003-03-07,TISCO,EQ,142.3,140.0,141.5,137.5,137.55,137.95,139.45,4770802,66531111990000.0,,956984.0,0.2006
2003-03-10,TISCO,EQ,137.95,137.9,138.5,134.8,135.15,135.35,136.71,3357471,45899002035000.0,,883114.0,0.263
2003-03-11,TISCO,EQ,135.35,133.65,138.45,133.65,137.4,137.5,136.66,4601933,62889198545000.01,,1066834.0,0.2318
2003-03-12,TISCO,EQ,137.5,137.6,139.0,135.6,137.1,137.0,137.33,4157961,57099211610000.0,,1245298.0,0.2995
2003-03-13,TISCO,EQ,137.0,137.9,137.9,134.2,135.1,135.0,135.31,3012167,40758199720000.0,,1025176.0,0.3403
2003-03-17,TISCO,EQ,135.0,135.0,135.4,132.05,134.0,134.1,133.31,2586004,34473177464999.996,,917946.0,0.355
2003-03-19,TISCO,EQ,134.1,136.0,137.65,135.0,135.75,135.8,136.67,2402600,32836031400000.0,,488108.0,0.20320000000000002
2003-03-20,TISCO,EQ,135.8,136.0,139.85,135.5,139.3,139.25,138.55,2903083,40221835535000.0,,767959.0,0.2645
2003-03-21,TISCO,EQ,139.25,139.65,141.9,139.0,141.2,140.95,140.94,2376738,33496827705000.0,,475629.0,0.20010000000000003
2003-03-22,TISCO,EQ,140.95,142.3,144.25,141.9,144.2,143.65,143.02,1703660,24365873525000.0,,405413.0,0.23800000000000002
2003-03-24,TISCO,EQ,143.65,144.0,144.0,137.8,138.25,138.35,140.14,3068086,42997066810000.0,,655647.0,0.2137
2003-03-25,TISCO,EQ,138.35,137.0,138.6,135.0,137.7,137.7,137.32,2219190,30474660280000.0,,576816.0,0.25989999999999996
2003-03-26,TISCO,EQ,137.7,139.9,139.9,137.25,137.45,137.7,138.18,2512503,34717494139999.996,,851606.0,0.33890000000000003
2003-03-27,TISCO,EQ,137.7,137.0,137.4,134.95,135.6,135.25,136.09,3401217,46287286240000.0,,1618166.0,0.4758
2003-03-28,TISCO,EQ,135.25,134.9,135.7,131.3,134.0,133.85,133.15,4237410,56419455685000.0,,1049976.0,0.24780000000000002
2003-03-31,TISCO,EQ,133.85,135.85,135.85,132.0,133.2,133.7,133.64,2841319,37970699360000.0,,711746.0,0.2505
2003-04-01,TISCO,EQ,133.7,134.0,136.85,133.8,135.5,135.1,135.38,1739553,23549918060000.0,,343210.0,0.1973
2003-04-02,TISCO,EQ,135.1,136.55,137.8,136.25,137.75,137.5,137.03,1381714,18933661070000.0,,305448.0,0.2211
2003-04-03,TISCO,EQ,137.5,138.75,138.9,137.3,138.5,138.4,138.12,1144612,15809136135000.0,,182480.0,0.1594
2003-04-04,TISCO,EQ,138.4,138.0,140.9,138.0,140.65,140.4,139.86,2009202,28100624925000.0,,475356.0,0.2366
2003-04-07,TISCO,EQ,140.4,141.0,146.0,140.75,144.25,144.65,143.22,3033685,43448959585000.0,,1238963.0,0.40840000000000004
2003-04-08,TISCO,EQ,144.65,136.15,143.9,136.15,141.65,141.95,142.69,1880062,26827178020000.0,,656211.0,0.349
2003-04-09,TISCO,EQ,141.95,141.0,141.75,139.5,140.75,140.4,140.44,1457231,20465558770000.0,,316135.0,0.2169
2003-04-10,TISCO,EQ,140.4,140.9,142.7,137.6,139.5,139.0,139.73,1893086,26451291260000.0,,540852.0,0.2857
2003-04-11,TISCO,EQ,139.0,138.75,141.85,135.0,136.75,137.0,137.78,1492968,20570295310000.0,,381248.0,0.2554
2003-04-15,TISCO,EQ,137.0,137.0,137.0,128.8,131.05,131.2,131.48,3032655,39874391580000.0,,982418.0,0.3239
2003-04-16,TISCO,EQ,131.2,131.9,134.5,130.25,134.0,134.0,133.03,2386275,31744823095000.0,,822235.0,0.3446
2003-04-17,TISCO,EQ,134.0,133.1,133.5,130.9,131.75,131.7,132.11,2250582,29732222600000.0,,832210.0,0.36979999999999996
2003-04-21,TISCO,EQ,131.7,132.0,133.85,131.7,133.65,133.15,133.12,1534322,20425017470000.0,,712930.0,0.4647
2003-04-22,TISCO,EQ,133.15,134.0,134.45,131.3,131.65,131.85,132.25,1363104,18026719105000.0,,440329.0,0.32299999999999995
2003-04-23,TISCO,EQ,131.85,132.25,132.75,128.0,128.2,128.65,130.16,1670019,21736206460000.0,,361707.0,0.21660000000000001
2003-04-24,TISCO,EQ,128.65,129.7,132.0,126.15,128.45,127.25,128.23,5511366,70672547435000.0,,2214039.0,0.4017
2003-04-25,TISCO,EQ,127.25,128.0,129.2,126.5,128.3,128.0,127.85,2062060,26364110790000.0,,298934.0,0.145
2003-04-28,TISCO,EQ,128.0,127.1,131.55,127.0,131.1,131.1,130.01,3444719,44785626430000.0,,801301.0,0.23260000000000003
2003-04-29,TISCO,EQ,131.1,133.0,133.0,129.3,129.3,129.85,130.7,2513964,32858650114999.996,,558042.0,0.222
2003-04-30,TISCO,EQ,129.85,130.2,132.65,130.1,132.35,132.15,131.62,2271219,29893912420000.0,,511134.0,0.225
2003-05-02,TISCO,EQ,132.15,132.4,133.35,131.3,132.4,132.4,132.7,1281052,16999991280000.002,,304118.0,0.2374
2003-05-05,TISCO,EQ,132.4,134.0,136.0,133.7,135.75,135.5,135.03,1959504,26458298970000.0,,601483.0,0.307
2003-05-06,TISCO,EQ,135.5,135.75,136.9,134.75,136.0,135.65,135.8,1494752,20299332875000.0,,464441.0,0.31070000000000003
2003-05-07,TISCO,EQ,135.65,136.15,136.3,133.1,133.9,133.8,134.21,1916956,25727565250000.0,,659351.0,0.344
2003-05-08,TISCO,EQ,133.8,133.0,133.25,131.4,131.85,131.9,132.13,1508559,19933199675000.0,,610669.0,0.4048
2003-05-09,TISCO,EQ,131.9,132.1,134.1,131.0,133.95,133.6,133.21,1452956,19354147880000.0,,321937.0,0.22160000000000002
2003-05-12,TISCO,EQ,133.6,134.0,135.2,133.35,133.9,133.8,134.4,985422,13244105680000.0,,281252.0,0.2854
2003-05-13,TISCO,EQ,133.8,134.0,135.0,133.5,135.0,134.8,134.49,892887,12007993035000.0,,263907.0,0.2956
2003-05-14,TISCO,EQ,134.8,135.6,137.9,134.9,136.25,136.35,136.51,2519973,34399460005000.0,,901278.0,0.3577
2003-05-15,TISCO,EQ,136.35,137.0,139.75,136.5,139.5,139.3,138.32,1836506,25403243550000.0,,468106.0,0.2549
2003-05-16,TISCO,EQ,139.3,139.25,140.9,138.15,138.75,139.0,139.3,1763973,24571529590000.0,,405448.0,0.2298
2003-05-19,TISCO,EQ,139.0,139.2,141.25,138.5,138.9,139.05,139.99,1421520,19899406955000.0,,325417.0,0.22890000000000002
2003-05-20,TISCO,EQ,139.05,137.0,140.75,137.0,140.35,140.25,139.92,1784403,24966508600000.0,,487877.0,0.27340000000000003
2003-05-21,TISCO,EQ,140.25,141.05,142.85,141.05,141.25,141.3,141.88,1502816,21321768180000.0,,380219.0,0.253
2003-05-22,TISCO,EQ,141.3,141.8,144.0,141.35,143.1,142.9,142.79,2449918,34981701910000.004,,803475.0,0.32799999999999996
2003-05-23,TISCO,EQ,142.9,143.15,145.9,143.15,145.55,145.2,144.49,2029256,29320618700000.0,,798629.0,0.3936
2003-05-26,TISCO,EQ,145.2,148.0,148.0,145.5,146.5,146.0,146.45,2007344,29396835345000.0,,779250.0,0.3882
2003-05-27,TISCO,EQ,146.0,147.45,147.9,142.0,142.3,142.7,145.38,1866171,27130270035000.004,,623636.0,0.3342
2003-05-28,TISCO,EQ,142.7,144.0,146.95,141.5,146.8,146.7,144.58,3308631,47835456500000.0,,1057180.0,0.3195
2003-05-29,TISCO,EQ,146.7,149.0,154.9,145.55,153.0,153.15,150.98,11916251,179910114685000.0,,3182615.0,0.2671
2003-05-30,TISCO,EQ,153.15,168.0,168.0,155.3,158.5,158.0,158.29,9316456,147473915950000.0,,2889046.0,0.31010000000000004
2003-06-02,TISCO,EQ,158.0,158.5,161.1,156.8,157.55,157.7,159.05,4255131,67678618385000.0,,1053754.0,0.24760000000000001
2003-06-03,TISCO,EQ,157.7,158.5,159.05,154.5,155.5,155.85,156.07,3672719,57318382735000.0,,966724.0,0.2632
2003-06-04,TISCO,EQ,155.85,157.25,157.5,154.8,156.3,156.25,156.21,2823004,44098160555000.0,,853999.0,0.3025
2003-06-05,TISCO,EQ,156.25,157.95,159.8,156.6,159.25,159.15,158.52,5197673,82391309875000.0,,1044526.0,0.201
2003-06-06,TISCO,EQ,159.15,160.75,163.0,160.6,161.7,162.2,161.83,6749148,109220536045000.0,,1426055.0,0.2113
2003-06-09,TISCO,EQ,162.2,154.0,156.2,151.9,155.7,155.55,154.15,4912768,75732052245000.0,,1285563.0,0.26170000000000004
2003-06-10,TISCO,EQ,155.55,156.5,157.25,150.05,150.75,151.0,154.41,4259109,65764434100000.0,,1225033.0,0.2876
2003-06-11,TISCO,EQ,151.0,152.0,153.25,149.3,150.65,151.45,151.55,4152979,62939658754999.99,,1300678.0,0.31320000000000003
2003-06-12,TISCO,EQ,151.45,151.0,151.8,149.6,150.0,150.05,150.69,2636734,39734146290000.0,,676519.0,0.2566
2003-06-13,TISCO,EQ,150.05,150.9,151.5,149.5,150.0,150.1,150.43,2458084,36976097735000.0,,850384.0,0.34600000000000003
2003-06-16,TISCO,EQ,150.1,150.1,150.4,147.4,147.85,147.95,148.47,2148323,31895531000000.0,,532548.0,0.2479
2003-06-17,TISCO,EQ,147.95,149.6,151.4,148.55,151.0,150.65,150.04,2850715,42770792180000.0,,740707.0,0.25980000000000003
2003-06-18,TISCO,EQ,150.65,152.0,155.1,151.4,153.45,153.1,153.5,4607853,70729669730000.0,,963726.0,0.2091
2003-06-19,TISCO,EQ,153.1,153.95,158.35,153.8,157.0,157.25,156.94,6651265,104387186940000.0,,2268726.0,0.3411
2003-06-20,TISCO,EQ,157.25,156.8,159.1,156.1,157.2,157.5,157.75,3298354,52033153905000.0,,797223.0,0.24170000000000003
2003-06-23,TISCO,EQ,157.5,157.0,161.75,157.0,158.4,158.0,159.81,5981827,95595017925000.0,,1206754.0,0.20170000000000002
2003-06-24,TISCO,EQ,158.0,158.0,160.85,157.1,159.2,159.85,159.81,4669963,74628928855000.0,,1043985.0,0.2236
2003-06-25,TISCO,EQ,159.85,160.25,163.15,160.25,161.5,162.0,162.06,4776079,77398821485000.0,,1166160.0,0.24420000000000003
2003-06-26,TISCO,EQ,162.0,162.75,163.0,158.1,159.4,158.9,160.03,6162683,98618857765000.0,,2099306.0,0.3406
2003-06-27,TISCO,EQ,158.9,160.55,167.65,159.0,166.95,166.75,164.41,9925042,163178456705000.0,,1492945.0,0.1504
2003-06-30,TISCO,EQ,166.75,167.25,171.7,167.25,169.5,169.35,170.24,5149836,87669108855000.0,,1098182.0,0.2132
2003-07-01,TISCO,EQ,169.35,171.0,173.4,167.65,169.95,170.3,171.12,6731397,115184764055000.0,,867327.0,0.1288
2003-07-02,TISCO,EQ,170.3,171.4,174.8,171.4,173.25,173.05,173.31,6616574,114673805215000.02,,843268.0,0.1274
2003-07-03,TISCO,EQ,173.05,175.4,176.7,171.15,172.4,172.35,174.16,4540080,79068799980000.0,,700209.0,0.1542
2003-07-04,TISCO,EQ,172.35,173.0,174.75,171.25,172.7,172.6,173.03,3370940,58326707054999.99,,515380.0,0.1529
2003-07-07,TISCO,EQ,172.6,173.0,177.6,171.3,177.0,175.45,173.68,5158753,89599659095000.0,,1344862.0,0.2607
2003-07-08,TISCO,EQ,175.45,178.85,179.25,174.15,174.6,175.35,177.07,5316656,94142186610000.0,,889596.0,0.1673
2003-07-09,TISCO,EQ,175.35,175.45,175.5,171.75,172.15,172.25,173.2,2917398,50530564155000.0,,466965.0,0.16010000000000002
2003-07-10,TISCO,EQ,172.25,172.7,178.1,172.2,178.0,177.3,175.89,4903469,86245058575000.0,,1061697.0,0.2165
2003-07-11,TISCO,EQ,177.3,178.7,184.9,178.55,183.9,183.85,182.46,7435007,135660349870000.0,,1747459.0,0.23500000000000001
2003-07-14,TISCO,EQ,183.85,180.0,191.45,180.0,190.9,189.95,187.63,5653525,106077763395000.0,,1357245.0,0.2401
2003-07-15,TISCO,EQ,189.95,192.0,193.6,186.6,190.9,191.0,189.93,9598235,182297595355000.0,,1150477.0,0.1199
2003-07-16,TISCO,EQ,191.0,192.0,199.5,190.4,198.5,198.7,196.18,9337260,183182247570000.0,,1283460.0,0.1375
2003-07-17,TISCO,EQ,198.7,199.8,203.85,194.0,194.9,195.65,200.2,11230675,224835312760000.0,,1272413.0,0.1133
2003-07-18,TISCO,EQ,195.65,193.9,199.0,193.0,197.0,196.85,196.27,7657299,150291180290000.0,,929553.0,0.12140000000000001
2003-07-21,TISCO,EQ,196.85,198.0,201.45,189.6,190.65,191.0,196.6,9216000,181184234665000.0,,1359594.0,0.1475
2003-07-22,TISCO,EQ,191.0,189.5,192.9,184.4,185.5,185.9,188.18,10444173,196535109600000.0,,1353295.0,0.12960000000000002
2003-07-23,TISCO,EQ,185.9,189.8,192.2,183.05,186.75,186.4,187.15,19675813,368226709605000.0,,1898274.0,0.0965
2003-07-24,TISCO,EQ,186.4,192.0,192.0,187.1,190.75,190.65,189.88,8033536,152538942205000.0,,1100272.0,0.13699999999999998
2003-07-25,TISCO,EQ,190.65,192.0,199.4,191.25,199.4,197.6,194.99,7845546,152978052190000.0,,1357060.0,0.17300000000000001
2003-07-28,TISCO,EQ,197.6,202.0,207.0,201.65,202.75,202.95,204.89,9721817,199186782875000.0,,1611694.0,0.16579999999999998
2003-07-29,TISCO,EQ,202.95,203.0,211.35,201.2,211.05,210.35,206.2,12177562,251105507175000.0,,1090338.0,0.0895
2003-07-30,TISCO,EQ,210.35,211.85,213.7,208.15,209.25,209.15,210.65,9419647,198424601930000.0,,1113337.0,0.1182
2003-07-31,TISCO,EQ,209.15,210.95,212.4,206.1,209.5,208.05,209.25,9424075,197196397140000.0,,1517019.0,0.161
2003-08-01,TISCO,EQ,208.05,209.65,215.3,208.15,215.0,214.0,211.89,10164111,215371313785000.0,,1263933.0,0.1244
2003-08-04,TISCO,EQ,214.0,212.0,219.5,212.0,218.8,218.55,217.59,9579057,208430792990000.0,,1274206.0,0.133
2003-08-05,TISCO,EQ,218.55,219.0,221.45,213.65,216.5,215.7,217.21,10368164,225206010365000.0,,953164.0,0.0919
2003-08-06,TISCO,EQ,215.7,215.0,221.9,214.05,217.4,216.6,218.37,12809279,279720946610000.0,,1229189.0,0.096
2003-08-07,TISCO,EQ,216.6,219.05,225.9,216.1,225.6,224.25,220.51,10249043,226002661940000.0,,996024.0,0.09720000000000001
2003-08-08,TISCO,EQ,224.25,226.0,234.15,224.8,233.0,233.0,229.63,14654805,336520437860000.0,,2282004.0,0.1557
2003-08-11,TISCO,EQ,233.0,232.45,239.7,230.35,237.45,236.8,236.28,10964651,259075881075000.0,,999067.0,0.0911
2003-08-12,TISCO,EQ,236.8,238.0,242.35,234.0,236.5,236.75,238.29,10410237,248063633200000.0,,1053126.0,0.1012
2003-08-13,TISCO,EQ,236.75,238.5,241.15,234.05,240.15,239.75,237.66,11113860,264128277700000.0,,1413985.0,0.1272
2003-08-14,TISCO,EQ,239.75,241.5,245.5,240.8,242.85,242.85,243.35,12017714,292447151985000.0,,1690460.0,0.14070000000000002
2003-08-18,TISCO,EQ,242.85,244.05,259.55,244.0,259.3,258.35,253.2,15193529,384692910440000.0,,1457604.0,0.0959
2003-08-19,TISCO,EQ,258.35,261.05,265.8,248.2,250.75,251.05,255.71,13144055,336108105920000.0,,1610912.0,0.1226
2003-08-20,TISCO,EQ,251.05,252.8,253.85,242.5,243.15,243.3,246.9,9431540,232860576365000.0,,1427806.0,0.1514
2003-08-21,TISCO,EQ,243.3,244.75,251.7,243.0,247.1,246.75,247.76,7080896,175439170915000.0,,1020913.0,0.1442
2003-08-22,TISCO,EQ,246.75,249.7,257.0,247.25,253.6,252.6,252.78,11012533,278371172185000.0,,1153873.0,0.1048
2003-08-25,TISCO,EQ,252.6,255.0,256.9,235.5,240.0,240.95,245.18,11037069,270608973044999.97,,1681859.0,0.1524
2003-08-26,TISCO,EQ,240.95,241.5,257.0,241.0,256.6,255.7,249.36,11686163,291408739075000.0,,1754920.0,0.1502
2003-08-27,TISCO,EQ,255.7,258.5,261.6,251.6,252.75,253.7,256.92,10264307,263709010715000.0,,1442384.0,0.1405
2003-08-28,TISCO,EQ,253.7,253.1,253.85,244.35,246.35,245.75,247.3,8223440,203368128480000.0,,1825010.0,0.22190000000000001
2003-08-29,TISCO,EQ,245.75,248.75,257.3,242.35,252.0,253.35,251.58,13500854,339654173400000.0,,2917909.0,0.2161
2003-09-01,TISCO,EQ,253.35,253.0,255.8,248.75,255.5,253.95,253.27,7753160,196366915910000.0,,1244074.0,0.1605
2003-09-02,TISCO,EQ,253.95,255.45,257.0,249.0,252.75,252.9,251.8,6526371,164333311160000.0,,830644.0,0.1273
2003-09-03,TISCO,EQ,252.9,253.95,261.4,249.6,252.5,252.95,256.82,15823536,406375815210000.0,,1615938.0,0.10210000000000001
2003-09-04,TISCO,EQ,252.95,254.0,265.7,252.55,258.5,257.5,260.01,16773980,436143912614999.94,,1450163.0,0.08650000000000001
2003-09-05,TISCO,EQ,257.5,260.25,268.8,259.65,267.9,267.2,263.81,11076125,292195896665000.0,,1494040.0,0.1349
2003-09-08,TISCO,EQ,267.2,270.9,270.95,264.75,265.0,266.0,267.82,8762519,234673692960000.0,,1400161.0,0.1598
2003-09-09,TISCO,EQ,266.0,268.4,268.4,256.5,257.75,257.9,261.83,8827079,231123704194999.97,,1209554.0,0.13699999999999998
2003-09-10,TISCO,EQ,257.9,300.0,300.0,251.5,258.65,259.8,256.76,10935079,280772925455000.03,,1367362.0,0.125
2003-09-11,TISCO,EQ,259.8,261.0,263.9,250.0,257.4,259.1,261.01,7394240,192996746360000.0,,869505.0,0.1176
2003-09-12,TISCO,EQ,259.1,259.5,260.9,250.0,250.75,251.95,255.5,9042117,231027061294999.97,,957126.0,0.1059
2003-09-15,TISCO,EQ,251.95,243.25,252.0,243.25,245.0,248.2,249.09,10981862,273552542660000.0,,1218441.0,0.111
2003-09-16,TISCO,EQ,248.2,248.5,264.45,243.05,262.9,262.9,254.85,11962863,304876043595000.0,,2010311.0,0.168
2003-09-17,TISCO,EQ,262.9,266.5,271.8,258.55,259.55,261.8,265.9,11546469,307017771825000.0,,1607270.0,0.1392
2003-09-18,TISCO,EQ,261.8,260.2,260.7,248.55,250.0,250.3,254.83,10889654,277497526450000.0,,1612745.0,0.1481
2003-09-19,TISCO,EQ,250.3,252.5,258.0,248.25,257.45,255.15,254.44,12648325,321819147400000.0,,1172020.0,0.09269999999999999
2003-09-22,TISCO,EQ,255.15,251.0,255.35,245.15,245.25,246.75,250.74,11953012,299712215745000.0,,1329702.0,0.1112
2003-09-23,TISCO,EQ,246.75,245.9,257.0,245.0,257.0,255.5,251.39,10770047,270744904819999.97,,966524.0,0.0897
2003-09-24,TISCO,EQ,255.5,257.6,261.7,256.2,258.5,260.1,258.77,11270582,291643807470000.0,,1826117.0,0.162
2003-09-25,TISCO,EQ,260.1,256.5,266.5,256.5,261.0,261.05,263.11,15732915,413944481975000.0,,2722233.0,0.17300000000000001
2003-09-26,TISCO,EQ,261.05,262.45,266.9,261.7,266.1,265.75,264.94,9951360,263649152375000.0,,1640764.0,0.1649
2003-09-29,TISCO,EQ,265.75,264.9,275.25,264.9,268.8,269.1,270.77,12362186,334728280170000.0,,1403388.0,0.1135
2003-09-30,TISCO,EQ,269.1,269.15,272.8,265.25,272.55,271.35,268.75,9552837,256731277844999.97,,922275.0,0.0965
2003-10-01,TISCO,EQ,271.35,272.8,274.4,269.15,270.25,270.35,272.19,7223132,196609687760000.0,,632272.0,0.08750000000000001
2003-10-03,TISCO,EQ,270.35,271.3,283.0,271.0,282.9,281.1,276.93,9115127,252422050819999.97,,2334004.0,0.2561
2003-10-06,TISCO,EQ,281.1,283.0,292.9,282.6,292.75,291.5,288.97,8708156,251637561190000.0,,1887242.0,0.21670000000000003
2003-10-07,TISCO,EQ,291.5,293.1,308.9,292.1,303.05,304.1,301.67,17952658,541579446145000.0,,3250781.0,0.1811
2003-10-08,TISCO,EQ,304.1,304.0,308.2,299.25,304.0,303.8,303.63,10358977,314525347310000.0,,948060.0,0.09150000000000001
2003-10-09,TISCO,EQ,303.8,304.35,312.9,304.1,312.9,311.25,309.28,8221821,254280929240000.0,,976045.0,0.1187
2003-10-10,TISCO,EQ,311.25,313.85,320.0,312.0,319.55,318.9,316.75,7308820,231509523680000.03,,1314734.0,0.17989999999999998
2003-10-13,TISCO,EQ,318.9,320.15,343.0,319.15,340.8,340.8,331.47,11676548,387040207380000.0,,1835637.0,0.1572
2003-10-14,TISCO,EQ,340.8,343.5,345.9,325.0,326.6,326.8,335.52,14767828,495493689964999.94,,1482445.0,0.10039999999999999
2003-10-15,TISCO,EQ,326.8,327.95,345.0,323.5,344.8,343.1,333.62,18492101,616931109950000.0,,2782106.0,0.1504
2003-10-16,TISCO,EQ,343.1,348.0,363.45,345.7,358.0,360.2,355.88,17176813,611284592885000.0,,1789989.0,0.1042
2003-10-17,TISCO,EQ,360.2,360.0,362.0,353.1,356.1,355.8,357.55,10352634,370154158485000.0,,872626.0,0.0843
2003-10-20,TISCO,EQ,355.8,358.0,359.0,343.1,345.2,345.1,351.91,8587187,302191325185000.0,,858292.0,0.1
2003-10-21,TISCO,EQ,345.1,347.0,358.4,328.4,334.45,334.0,346.85,19161656,664631029235000.0,,1951504.0,0.1018
2003-10-22,TISCO,EQ,334.0,336.5,350.0,335.6,339.35,340.85,340.89,17148795,584593723365000.0,,1539760.0,0.0898
2003-10-23,TISCO,EQ,340.85,341.0,349.5,335.6,337.8,337.8,343.25,13372840,459016782070000.0,,741014.0,0.055400000000000005
2003-10-24,TISCO,EQ,337.8,344.75,344.75,329.0,343.25,341.35,337.03,16259768,548009968889999.94,,1050901.0,0.0646
2003-10-25,TISCO,EQ,341.35,346.9,349.95,344.1,345.6,345.5,346.1,3882224,134364911384999.98,,,
2003-10-27,TISCO,EQ,345.5,345.0,347.0,327.75,328.8,329.55,338.47,12429141,420691935250000.0,,1628358.0,0.0998
2003-10-28,TISCO,EQ,329.55,330.5,335.4,323.0,329.95,327.85,329.74,18403830,606845501800000.0,,1365564.0,0.0742
2003-10-29,TISCO,EQ,327.85,331.0,333.65,322.05,330.4,330.45,328.43,14618098,480096256035000.06,,1230638.0,0.0842
2003-10-30,TISCO,EQ,330.45,332.0,352.0,328.5,349.0,348.1,341.13,29221378,996825341510000.0,,3562322.0,0.1219
2003-10-31,TISCO,EQ,348.1,350.55,359.9,350.55,358.35,357.85,355.98,12289585,437479053080000.0,,1684577.0,0.1371
2003-11-03,TISCO,EQ,357.85,362.0,380.0,360.0,380.0,377.95,370.25,12699425,470198476810000.06,,1815612.0,0.14300000000000002
2003-11-04,TISCO,EQ,377.95,383.0,383.9,368.3,371.25,371.7,373.86,12054859,450685557385000.06,,1718334.0,0.14250000000000002
2003-11-05,TISCO,EQ,371.7,372.8,374.4,363.6,369.9,368.4,369.29,9474061,349863919685000.0,,854193.0,0.0902
2003-11-06,TISCO,EQ,368.4,370.5,377.0,367.15,373.0,375.1,371.77,10494512,390149430870000.0,,1174544.0,0.1119
2003-11-07,TISCO,EQ,375.1,376.4,378.2,364.0,364.5,366.7,371.78,8598621,319678936210000.0,,1076077.0,0.1251
2003-11-10,TISCO,EQ,366.7,350.0,372.7,350.0,369.8,369.2,366.44,6933924,254088405815000.0,,835801.0,0.12050000000000001
2003-11-11,TISCO,EQ,369.2,368.45,372.6,363.5,365.4,365.65,367.49,7460379,274160744100000.0,,859204.0,0.1152
2003-11-12,TISCO,EQ,365.65,367.1,369.3,363.1,363.9,364.75,366.75,5678839,208271717505000.0,,947438.0,0.1668
2003-11-13,TISCO,EQ,364.75,365.4,369.35,354.25,355.55,357.2,362.83,7653255,277679307535000.0,,1104742.0,0.1443
2003-11-14,TISCO,EQ,357.2,357.0,361.7,349.15,349.95,351.5,357.28,10407094,371825149455000.0,,936320.0,0.09
2003-11-15,TISCO,EQ,351.5,352.0,356.4,349.1,355.6,353.55,352.22,3001378,105715535760000.0,,523250.0,0.1743
2003-11-17,TISCO,EQ,353.55,356.8,368.9,349.5,364.15,365.9,358.92,7952170,285419848865000.0,,913481.0,0.1149
2003-11-18,TISCO,EQ,365.9,366.85,367.0,353.25,356.25,355.35,360.19,7844032,282537843810000.0,,788574.0,0.1005
2003-11-19,TISCO,EQ,355.35,354.0,354.8,343.7,344.7,345.1,349.1,7313635,255318533019999.97,,748237.0,0.1023
2003-11-20,TISCO,EQ,345.1,349.0,365.85,334.6,337.1,336.65,345.08,8385394,289363733875000.0,,546771.0,0.0652
2003-11-21,TISCO,EQ,336.65,336.55,345.3,332.8,344.5,344.0,338.65,11076374,375097268515000.0,,765901.0,0.06910000000000001
2003-11-24,TISCO,EQ,344.0,347.55,352.85,342.65,349.65,348.25,347.74,8875451,308630506085000.0,,708420.0,0.07980000000000001
2003-11-25,TISCO,EQ,348.25,351.0,353.2,346.35,352.0,351.9,349.99,7267806,254366221780000.03,,948313.0,0.1305
2003-11-27,TISCO,EQ,351.9,353.25,360.95,351.15,354.4,353.5,356.43,8348053,297552787325000.0,,1485881.0,0.17800000000000002
2003-11-28,TISCO,EQ,353.5,360.0,365.7,355.8,361.25,360.9,361.73,11744428,424830436600000.0,,963173.0,0.08199999999999999
2003-12-01,TISCO,EQ,360.9,364.0,371.0,363.8,370.25,369.65,367.43,6513392,239322087155000.03,,876510.0,0.13460000000000003
2003-12-02,TISCO,EQ,369.65,374.7,377.9,365.75,371.0,369.7,372.19,8367895,311443502695000.0,,946358.0,0.1131
2003-12-03,TISCO,EQ,369.7,372.0,372.8,365.1,365.25,367.4,369.42,5259038,194277018315000.0,,869132.0,0.1653
2003-12-04,TISCO,EQ,367.4,366.75,369.95,360.4,366.25,367.2,365.27,6541606,238942740115000.0,,828292.0,0.1266
2003-12-05,TISCO,EQ,367.2,370.0,373.65,353.5,355.0,355.15,364.26,7174536,261341969350000.0,,841914.0,0.1173
2003-12-08,TISCO,EQ,355.15,356.25,364.4,352.1,363.1,360.7,356.86,6710754,239478332935000.0,,507677.0,0.0757
2003-12-09,TISCO,EQ,360.7,366.0,366.8,361.65,364.5,364.25,363.92,4093701,148978309050000.0,,368727.0,0.0901
2003-12-10,TISCO,EQ,364.25,365.0,372.2,363.0,369.1,366.35,367.52,6838914,251344100315000.0,,1054423.0,0.1542
2003-12-11,TISCO,EQ,366.35,371.8,371.8,363.25,365.0,366.05,367.33,5251077,192887343190000.0,,638768.0,0.1216
2003-12-12,TISCO,EQ,366.05,368.0,380.0,361.3,379.1,377.75,370.5,8513575,315424864640000.0,,1227677.0,0.1442
2003-12-15,TISCO,EQ,377.75,382.0,392.9,381.0,391.1,391.9,388.53,9888802,384209107495000.0,,1942539.0,0.19640000000000002
2003-12-16,TISCO,EQ,391.9,389.3,390.8,383.1,385.85,387.2,387.12,7228231,279818904955000.03,,639136.0,0.0884
2003-12-17,TISCO,EQ,387.2,386.1,388.65,381.65,384.65,383.95,384.89,5206123,200380054875000.0,,736073.0,0.1414
2003-12-18,TISCO,EQ,383.95,389.45,398.7,384.3,396.25,396.3,393.39,7248486,285148508535000.0,,898475.0,0.12400000000000001
2003-12-19,TISCO,EQ,396.3,397.15,401.3,393.05,394.9,395.8,397.45,6400723,254399753835000.0,,1027726.0,0.1606
2003-12-22,TISCO,EQ,395.8,397.8,403.95,395.05,401.35,401.35,399.86,6007126,240202740480000.03,,748033.0,0.1245
2003-12-23,TISCO,EQ,401.35,403.2,403.2,393.35,397.05,395.45,398.63,4587635,182879110615000.0,,433581.0,0.0945
2003-12-24,TISCO,EQ,395.45,469.8,469.8,394.1,413.55,411.05,404.69,7996529,323613053185000.0,,1210227.0,0.15130000000000002