"Open","High","Low","Close","Volume","Date","Emiten"
2070,2070,2040,2070,115235000,"2007-01-02","TLKM"
2070,2080,2050,2070,72295000,"2007-01-03","TLKM"
2030,2090,2030,2030,80587500,"2007-01-04","TLKM"
2030,2030,2010,2030,54030000,"2007-01-05","TLKM"
2000,2020,2000,2000,32652500,"2007-01-08","TLKM"
1990,2030,1990,1990,68312500,"2007-01-09","TLKM"
1970,1980,1920,1940,145862500,"2007-01-10","TLKM"
1950,1960,1910,1930,81902500,"2007-01-11","TLKM"
1920,1960,1860,1920,245777500,"2007-01-12","TLKM"
1970,1980,1940,1970,127295000,"2007-01-15","TLKM"
1980,1990,1970,1980,82660000,"2007-01-16","TLKM"
1980,2000,1980,1980,51060000,"2007-01-17","TLKM"
1980,2000,1980,1980,45422500,"2007-01-18","TLKM"
2030,2030,1980,2030,100987500,"2007-01-19","TLKM"
2030,2050,2010,2030,71645000,"2007-01-22","TLKM"
2000,2030,1990,2000,36275000,"2007-01-23","TLKM"
1990,2010,1970,1990,53297500,"2007-01-24","TLKM"
1950,1980,1910,1950,167312500,"2007-01-25","TLKM"
1920,1920,1880,1910,162115000,"2007-01-26","TLKM"
1930,1940,1910,1930,75975000,"2007-01-29","TLKM"
1910,1940,1890,1910,102025000,"2007-01-30","TLKM"
1890,1920,1880,1890,144560000,"2007-01-31","TLKM"
1910,1920,1890,1910,112895000,"2007-02-01","TLKM"
1910,1920,1940,1910,96220000,"2007-02-02","TLKM"
1910,1910,1890,1910,54545000,"2007-02-05","TLKM"
1890,1900,1880,1890,39287500,"2007-02-06","TLKM"
1870,1890,1860,1870,128965000,"2007-02-07","TLKM"
1860,1860,1810,1860,188895000,"2007-02-08","TLKM"
1840,1840,1810,1820,133475000,"2007-02-09","TLKM"
1810,1830,1780,1810,117820000,"2007-02-12","TLKM"
1790,1820,1780,1790,71117500,"2007-02-13","TLKM"
1850,1870,1830,1850,254550000,"2007-02-14","TLKM"
1900,1920,1890,1900,152835000,"2007-02-15","TLKM"
1920,1950,1910,1930,167342500,"2007-02-16","TLKM"
1930,1940,1920,1930,22302500,"2007-02-19","TLKM"
1930,1930,1910,1930,43342500,"2007-02-20","TLKM"
1940,1940,1910,1940,46720000,"2007-02-21","TLKM"
1930,1950,1900,1920,68597500,"2007-02-22","TLKM"
1860,1920,1860,1860,104440000,"2007-02-23","TLKM"
1840,1860,1820,1840,72825000,"2007-02-26","TLKM"
1820,1860,1820,1820,92915000,"2007-02-27","TLKM"
1780,1800,1710,1780,398190000,"2007-02-28","TLKM"
1850,1870,1830,1850,255862500,"2007-03-01","TLKM"
1870,1870,1830,1870,74437500,"2007-03-02","TLKM"
1800,1830,1790,1800,119467500,"2007-03-05","TLKM"
1850,1860,1790,1850,91640000,"2007-03-06","TLKM"
1850,1880,1840,1850,79557500,"2007-03-07","TLKM"
1840,1860,1840,1860,47380000,"2007-03-08","TLKM"
1840,1870,1830,1840,50887500,"2007-03-09","TLKM"
1880,1890,1850,1880,88205000,"2007-03-12","TLKM"
1880,1890,1870,1880,67700000,"2007-03-13","TLKM"
1840,1870,1830,1840,96100000,"2007-03-14","TLKM"
1870,1870,1840,1870,60237500,"2007-03-15","TLKM"
1860,1880,1850,1860,32045000,"2007-03-16","TLKM"
1900,1900,1870,1900,58877500,"2007-03-20","TLKM"
1860,1900,1850,1860,50930000,"2007-03-21","TLKM"
1910,1910,1880,1910,126797500,"2007-03-22","TLKM"
1920,1930,1900,1920,76317500,"2007-03-23","TLKM"
1940,1940,1910,1940,89827500,"2007-03-26","TLKM"
1960,1970,1940,1960,106120000,"2007-03-27","TLKM"
1940,1940,1930,1940,43050000,"2007-03-28","TLKM"
1930,1950,1910,1930,41487500,"2007-03-29","TLKM"
1970,1980,1950,1970,109387500,"2007-03-30","TLKM"
1980,2000,1970,1980,80462500,"2007-04-02","TLKM"
2000,2020,1990,2000,102885000,"2007-04-03","TLKM"
2040,2050,2020,2040,167167500,"2007-04-04","TLKM"
2020,2050,2010,2020,87732500,"2007-04-05","TLKM"
2040,2050,2020,2040,56025000,"2007-04-09","TLKM"
2060,2070,2040,2060,71545000,"2007-04-10","TLKM"
2090,2100,2070,2090,122502500,"2007-04-11","TLKM"
2050,2060,2040,2050,86552500,"2007-04-12","TLKM"
2080,2080,2060,2080,50010000,"2007-04-13","TLKM"
2080,2090,2060,2080,59530000,"2007-04-16","TLKM"
2090,2090,2060,2090,91280000,"2007-04-17","TLKM"
2050,2090,2040,2050,68467500,"2007-04-18","TLKM"
2000,2040,2000,2000,125080000,"2007-04-19","TLKM"
2020,2080,2020,2080,54530000,"2007-04-20","TLKM"
2110,2120,2090,2110,130387500,"2007-04-23","TLKM"
2100,2110,2080,2100,46327500,"2007-04-24","TLKM"
2100,2110,2060,2100,56915000,"2007-04-25","TLKM"
2160,2170,2120,2160,157845000,"2007-04-26","TLKM"
2150,2160,2130,2150,71480000,"2007-04-27","TLKM"
2100,2140,2090,2100,60482500,"2007-04-30","TLKM"
2070,2090,2060,2070,34377500,"2007-05-01","TLKM"
2050,2100,2020,2050,176360000,"2007-05-02","TLKM"
2070,2070,2050,2070,60040000,"2007-05-03","TLKM"
2060,2080,2040,2060,74222500,"2007-05-04","TLKM"
2040,2060,2000,2040,137507500,"2007-05-07","TLKM"
1990,2040,1980,1990,157807500,"2007-05-08","TLKM"
1980,1990,1950,1980,136847500,"2007-05-09","TLKM"
1980,1990,1970,1980,75005000,"2007-05-10","TLKM"
1920,1950,1910,1920,266442500,"2007-05-11","TLKM"
1950,1960,1920,1950,123517500,"2007-05-14","TLKM"
1920,1950,1910,1920,104872500,"2007-05-15","TLKM"
1920,1920,1900,1920,77072500,"2007-05-16","TLKM"
1900,1940,1880,1900,260162500,"2007-05-21","TLKM"
1880,1900,1860,1880,146685000,"2007-05-22","TLKM"
1940,1950,1890,1940,258477500,"2007-05-23","TLKM"
1940,1960,1920,1940,87515000,"2007-05-24","TLKM"
1920,1920,1900,1920,106712500,"2007-05-25","TLKM"
1930,1940,1910,1930,47110000,"2007-05-28","TLKM"
1900,1930,1890,1900,139137500,"2007-05-29","TLKM"
1910,1910,1870,1910,145185000,"2007-05-30","TLKM"
1930,1930,1890,1910,93415000,"2007-05-31","TLKM"
1950,1960,1920,1950,233867500,"2007-06-04","TLKM"
1940,1950,1920,1940,112865000,"2007-06-05","TLKM"
1930,1940,1920,1930,129310000,"2007-06-06","TLKM"
1940,1960,1910,1940,126467500,"2007-06-07","TLKM"
1930,1930,1910,1930,113095000,"2007-06-08","TLKM"
1940,1940,1920,1940,116230000,"2007-06-11","TLKM"
1970,1980,1940,1970,136617500,"2007-06-12","TLKM"
1940,1950,1920,1940,70592500,"2007-06-13","TLKM"
1960,1970,1940,1960,129385000,"2007-06-14","TLKM"
1950,1960,1940,1950,176792500,"2007-06-15","TLKM"
1960,1970,1930,1940,136572500,"2007-06-18","TLKM"
1940,1950,1920,1940,30130000,"2007-06-19","TLKM"
1960,1970,1920,1960,88277500,"2007-06-20","TLKM"
1950,1950,1930,1950,61165000,"2007-06-21","TLKM"
1940,1950,1920,1940,91842500,"2007-06-22","TLKM"
1930,1950,1930,1930,70452500,"2007-06-25","TLKM"
1950,1960,1920,1950,91390000,"2007-06-26","TLKM"
1950,1960,1930,1950,85802500,"2007-06-27","TLKM"
1940,1950,1920,1940,151407500,"2007-06-28","TLKM"
1940,1980,1920,1970,95740000,"2007-06-29","TLKM"
1980,1990,1960,1980,50480000,"2007-07-02","TLKM"
2000,2020,1980,2000,93505000,"2007-07-03","TLKM"
2070,2080,2000,2070,213470000,"2007-07-04","TLKM"
2110,2120,2080,2110,203522500,"2007-07-05","TLKM"
2080,2130,2070,2080,82042500,"2007-07-06","TLKM"
2100,2110,2080,2100,96015000,"2007-07-09","TLKM"
2100,2130,2090,2100,143855000,"2007-07-10","TLKM"
2120,2130,2080,2120,134290000,"2007-07-11","TLKM"
2180,2220,2130,2180,171495000,"2007-07-12","TLKM"
2290,2290,2220,2290,166197500,"2007-07-13","TLKM"
2290,2320,2240,2290,79435000,"2007-07-16","TLKM"
2260,2280,2250,2260,79922500,"2007-07-17","TLKM"
2200,2240,2180,2200,140627500,"2007-07-18","TLKM"
2260,2260,2190,2260,46835000,"2007-07-19","TLKM"
2270,2300,2230,2270,81465000,"2007-07-20","TLKM"
2230,2230,2200,2210,114797500,"2007-07-23","TLKM"
2220,2230,2190,2200,62470000,"2007-07-24","TLKM"
2200,2200,2160,2190,97025000,"2007-07-25","TLKM"
2190,2220,2130,2150,177137500,"2007-07-26","TLKM"
2090,2130,2080,2090,157387500,"2007-07-27","TLKM"
2100,2140,2090,2130,89540000,"2007-07-30","TLKM"
2180,2240,2180,2240,164210000,"2007-07-31","TLKM"
2140,2200,2120,2140,145082500,"2007-08-01","TLKM"
2170,2190,2130,2170,89842500,"2007-08-02","TLKM"
2180,2200,2180,2180,51155000,"2007-08-03","TLKM"
2130,2130,2090,2120,84297500,"2007-08-06","TLKM"
2130,2140,2110,2130,60382500,"2007-08-07","TLKM"
2210,2240,2140,2210,85442500,"2007-08-08","TLKM"
2250,2250,2170,2180,74157500,"2007-08-09","TLKM"
2180,2180,2080,2180,115902500,"2007-08-10","TLKM"
2170,2190,2150,2170,64997500,"2007-08-13","TLKM"
2150,2170,2140,2170,36430000,"2007-08-14","TLKM"
2120,2120,2010,2030,107010000,"2007-08-15","TLKM"
1970,1980,1910,1970,228095000,"2007-08-16","TLKM"
2030,2140,2020,2100,142365000,"2007-08-20","TLKM"
2030,2090,2020,2030,78260000,"2007-08-21","TLKM"
2100,2100,2040,2100,62735000,"2007-08-22","TLKM"
2100,2150,2100,2100,96522500,"2007-08-23","TLKM"
2170,2180,2080,2170,72797500,"2007-08-24","TLKM"
2190,2230,2190,2190,55165000,"2007-08-27","TLKM"
2160,2190,2150,2160,33070000,"2007-08-28","TLKM"
2120,2130,2090,2120,49832500,"2007-08-29","TLKM"
2140,2170,2130,2140,42942500,"2007-08-30","TLKM"
2170,2170,2110,2170,64590000,"2007-08-31","TLKM"
2230,2240,2180,2230,97987500,"2007-09-03","TLKM"
2240,2260,2230,2240,63520000,"2007-09-04","TLKM"
2200,2260,2190,2200,51345000,"2007-09-05","TLKM"
2190,2210,2170,2190,70432500,"2007-09-06","TLKM"
2230,2250,2210,2230,44680000,"2007-09-07","TLKM"
2180,2200,2170,2180,47770000,"2007-09-10","TLKM"
2160,2190,2160,2160,39400000,"2007-09-11","TLKM"
2170,2180,2120,2170,101792500,"2007-09-12","TLKM"
2160,2170,2140,2160,23955000,"2007-09-13","TLKM"
2130,2180,2130,2130,104785000,"2007-09-14","TLKM"
2140,2150,2120,2140,65100000,"2007-09-17","TLKM"
2140,2140,2120,2140,51957500,"2007-09-18","TLKM"
2250,2260,2200,2250,164710000,"2007-09-19","TLKM"
2200,2270,2200,2200,127687500,"2007-09-20","TLKM"
2190,2230,2180,2230,81187500,"2007-09-21","TLKM"
2220,2220,2180,2190,134990000,"2007-09-24","TLKM"
2180,2180,2150,2160,92862500,"2007-09-25","TLKM"
2170,2200,2170,2170,95155000,"2007-09-26","TLKM"
2180,2200,2170,2180,100377500,"2007-09-27","TLKM"
2200,2210,2180,2200,104130000,"2007-09-28","TLKM"
2270,2270,2210,2270,172815000,"2007-10-01","TLKM"
2400,2430,2300,2400,359642500,"2007-10-02","TLKM"
2390,2480,2370,2390,174840000,"2007-10-03","TLKM"
2360,2420,2350,2420,80400000,"2007-10-04","TLKM"
2490,2510,2410,2490,91495000,"2007-10-05","TLKM"
2500,2530,2480,2500,64122500,"2007-10-08","TLKM"
2460,2480,2430,2460,127312500,"2007-10-09","TLKM"
2470,2510,2460,2470,75465000,"2007-10-10","TLKM"
2530,2550,2480,2530,67147500,"2007-10-11","TLKM"
2480,2480,2410,2430,225465000,"2007-10-17","TLKM"
2440,2480,2430,2430,91537500,"2007-10-18","TLKM"
2400,2400,2320,2360,116842500,"2007-10-19","TLKM"
2300,2310,2240,2260,81105000,"2007-10-22","TLKM"
2300,2400,2290,2380,139642500,"2007-10-23","TLKM"
2380,2410,2310,2310,152705000,"2007-10-24","TLKM"
2320,2360,2300,2350,137387500,"2007-10-25","TLKM"
2350,2400,2350,2380,104477500,"2007-10-26","TLKM"
2400,2410,2370,2370,139820000,"2007-10-29","TLKM"
2370,2390,2270,2270,150692500,"2007-10-30","TLKM"
2240,2240,2110,2150,808005000,"2007-10-31","TLKM"
2200,2250,2190,2230,393045000,"2007-11-01","TLKM"
2170,2280,2160,2280,258605000,"2007-11-02","TLKM"
2260,2290,2210,2240,156805000,"2007-11-05","TLKM"
2260,2290,2260,2270,59542500,"2007-11-06","TLKM"
2300,2320,2280,2320,95007500,"2007-11-07","TLKM"
2250,2290,2250,2280,85877500,"2007-11-08","TLKM"
2260,2270,2240,2260,72167500,"2007-11-09","TLKM"
2200,2220,2180,2200,140007500,"2007-11-12","TLKM"
2160,2180,2140,2170,172897500,"2007-11-13","TLKM"
2190,2200,2120,2140,321707500,"2007-11-14","TLKM"
2120,2150,2110,2130,171982500,"2007-11-15","TLKM"
2100,2120,2080,2100,160800000,"2007-11-16","TLKM"
2100,2140,2080,2090,106970000,"2007-11-19","TLKM"
2090,2050,1970,2020,383862500,"2007-11-20","TLKM"
2020,2050,2000,2020,137125000,"2007-11-21","TLKM"
1990,2080,1990,2040,138442500,"2007-11-22","TLKM"
2060,2060,2010,2010,66492500,"2007-11-23","TLKM"
2020,2060,2010,2040,105340000,"2007-11-26","TLKM"
2000,2020,1990,2000,197382500,"2007-11-27","TLKM"
2020,2040,2010,2020,143595000,"2007-11-28","TLKM"
2080,2120,2080,2100,170655000,"2007-11-29","TLKM"
2080,2080,2020,2030,181037500,"2007-11-30","TLKM"
2050,2100,2050,2100,89817500,"2007-12-03","TLKM"
2090,2110,2070,2100,72092500,"2007-12-04","TLKM"
2100,2180,2090,2180,182352500,"2007-12-05","TLKM"
2210,2250,2190,2220,270822500,"2007-12-06","TLKM"
2250,2250,2180,2190,133190000,"2007-12-07","TLKM"
2200,2210,2180,2200,100477500,"2007-12-10","TLKM"
2220,2230,2180,2220,77365000,"2007-12-11","TLKM"
2180,2200,2170,2190,121747500,"2007-12-12","TLKM"
2200,2200,2110,2120,181740000,"2007-12-13","TLKM"
2130,2130,2060,2080,252170000,"2007-12-14","TLKM"
2080,2080,1980,2010,271225000,"2007-12-17","TLKM"
1970,2050,1960,2010,265552500,"2007-12-18","TLKM"
2030,2040,2000,2000,75177500,"2007-12-19","TLKM"
2040,2060,2000,2010,96315000,"2007-12-26","TLKM"
2010,2020,1980,2000,151777500,"2007-12-27","TLKM"
2000,2030,1980,2030,64912500,"2007-12-28","TLKM"
2030,2030,2030,2030,0,"2007-12-31","TLKM"
2010,2020,1990,2000,48080000,"2008-01-02","TLKM"
1980,2000,1970,1980,67850000,"2008-01-03","TLKM"
1980,2020,1960,2000,85595000,"2008-01-04","TLKM"
1980,2050,1970,2040,123282500,"2008-01-07","TLKM"
2040,2060,2030,2050,157245000,"2008-01-08","TLKM"
2010,2040,2010,2010,121412500,"2008-01-09","TLKM"
2000,2010,1940,1970,277205000,"2008-01-14","TLKM"
1970,1970,1850,1860,385150000,"2008-01-15","TLKM"
1800,1800,1750,1790,520420000,"2008-01-16","TLKM"
1810,1860,1790,1840,212545000,"2008-01-17","TLKM"
1780,1880,1760,1840,194337500,"2008-01-18","TLKM"
1820,1830,1750,1780,180100000,"2008-01-21","TLKM"
1700,1720,1650,1680,294207500,"2008-01-22","TLKM"
1760,1810,1720,1770,346427500,"2008-01-23","TLKM"
1760,1850,1760,1810,234542500,"2008-01-24","TLKM"
1840,1890,1830,1870,183605000,"2008-01-25","TLKM"
1830,1840,1810,1820,88810000,"2008-01-28","TLKM"
1840,1840,1790,1790,96037500,"2008-01-29","TLKM"
1800,1810,1770,1780,80135000,"2008-01-30","TLKM"
1770,1850,1750,1850,194432500,"2008-01-31","TLKM"
1860,1880,1820,1860,95197500,"2008-02-01","TLKM"
1890,1960,1880,1940,231207500,"2008-02-04","TLKM"
1920,2020,1910,2000,299095000,"2008-02-05","TLKM"
2000,1980,1900,1950,159657500,"2008-02-06","TLKM"
1910,1960,1900,1910,57782500,"2008-02-11","TLKM"
1940,1970,1920,1950,94977500,"2008-02-12","TLKM"
1990,2020,1970,1980,130535000,"2008-02-13","TLKM"
2000,2020,1970,1990,113197500,"2008-02-14","TLKM"
1940,2000,1940,2000,71305000,"2008-02-15","TLKM"
2000,2010,1990,1990,115525000,"2008-02-18","TLKM"
2000,2040,2000,2020,124117500,"2008-02-19","TLKM"
2000,2020,1990,2010,67712500,"2008-02-20","TLKM"
2040,2050,2020,2030,89442500,"2008-02-21","TLKM"
2010,2040,2000,2020,66392500,"2008-02-22","TLKM"
2040,2050,2000,2000,57920000,"2008-02-25","TLKM"
2020,2020,1980,1990,63317500,"2008-02-26","TLKM"
2030,2050,2010,2020,91142500,"2008-02-27","TLKM"
2040,2050,2030,2050,142785000,"2008-02-28","TLKM"
2040,2040,1950,1960,112767500,"2008-02-29","TLKM"
1920,1930,1870,1890,164360000,"2008-03-03","TLKM"
1920,1930,1880,1890,78220000,"2008-03-04","TLKM"
1890,1900,1880,1880,32247500,"2008-03-05","TLKM"
1920,1980,1910,1940,126287500,"2008-03-06","TLKM"
1890,1890,1850,1850,175367500,"2008-03-10","TLKM"
1840,1850,1770,1850,216492500,"2008-03-11","TLKM"
1920,1940,1870,1900,179610000,"2008-03-12","TLKM"
1880,1890,1840,1850,163975000,"2008-03-13","TLKM"
1860,1880,1840,1840,107817500,"2008-03-14","TLKM"
1800,1880,1770,1850,120880000,"2008-03-17","TLKM"
1870,1910,1840,1880,133947500,"2008-03-18","TLKM"
1910,1940,1900,1920,121872500,"2008-03-19","TLKM"
1930,1960,1930,1950,74502500,"2008-03-24","TLKM"
1980,2000,1950,1960,79437500,"2008-03-25","TLKM"
1960,1970,1920,1960,43702500,"2008-03-26","TLKM"
1940,1950,1910,1920,57460000,"2008-03-27","TLKM"
1930,1960,1920,1950,58750000,"2008-03-28","TLKM"
1930,1950,1920,1930,67790000,"2008-03-31","TLKM"
1930,1940,1880,1940,152712500,"2008-04-01","TLKM"
1970,1970,1910,1940,85470000,"2008-04-02","TLKM"
1930,1930,1860,1880,176325000,"2008-04-03","TLKM"
1920,1920,1840,1880,177092500,"2008-04-04","TLKM"
1890,1890,1840,1890,71905000,"2008-04-07","TLKM"
1860,1870,1840,1850,97782500,"2008-04-08","TLKM"
1850,1860,1790,1800,50470000,"2008-04-09","TLKM"
1780,1820,1770,1810,61485000,"2008-04-10","TLKM"
1830,1840,1810,1830,51562500,"2008-04-11","TLKM"
1800,1840,1800,1800,103662500,"2008-04-14","TLKM"
1800,1820,1800,1820,47482500,"2008-04-15","TLKM"
1820,1830,1810,1820,48012500,"2008-04-16","TLKM"
1840,1840,1820,1840,75855000,"2008-04-17","TLKM"
1820,1850,1810,1820,73647500,"2008-04-18","TLKM"
1840,1840,1800,1800,54567500,"2008-04-21","TLKM"
1800,1810,1750,1770,118557500,"2008-04-22","TLKM"
1770,1770,1720,1750,146790000,"2008-04-23","TLKM"
1760,1770,1730,1730,105367500,"2008-04-24","TLKM"
1740,1750,1720,1730,120222500,"2008-04-25","TLKM"
1740,1780,1740,1780,103245000,"2008-04-28","TLKM"
1790,1800,1760,1790,90660000,"2008-04-29","TLKM"
1800,1800,1770,1770,86547500,"2008-04-30","TLKM"
1820,1820,1780,1800,93442500,"2008-05-05","TLKM"
1790,1810,1780,1780,137897500,"2008-05-06","TLKM"
1790,1790,1730,1750,143750000,"2008-05-07","TLKM"
1720,1740,1680,1700,165842500,"2008-05-08","TLKM"
1700,1730,1700,1720,80790000,"2008-05-09","TLKM"
1720,1740,1720,1730,85990000,"2008-05-12","TLKM"
1740,1740,1720,1730,77542500,"2008-05-13","TLKM"
1730,1760,1720,1740,109587500,"2008-05-14","TLKM"
1750,1750,1700,1700,91412500,"2008-05-15","TLKM"
1710,1720,1700,1700,48412500,"2008-05-16","TLKM"
1700,1710,1700,1710,74015000,"2008-05-21","TLKM"
1690,1740,1690,1730,103390000,"2008-05-22","TLKM"
1730,1740,1690,1720,91675000,"2008-05-23","TLKM"
1670,1690,1650,1660,91242500,"2008-05-26","TLKM"
1670,1670,1600,1610,91947500,"2008-05-27","TLKM"
1620,1620,1560,1580,298847500,"2008-05-28","TLKM"
1600,1600,1580,1590,76090000,"2008-05-29","TLKM"
1600,1640,1590,1620,202675000,"2008-05-30","TLKM"
1620,1620,1590,1590,68375000,"2008-06-02","TLKM"
1570,1590,1550,1590,118465000,"2008-06-03","TLKM"
1580,1590,1570,1570,74052500,"2008-06-04","TLKM"
1590,1630,1580,1630,293010000,"2008-06-05","TLKM"
1650,1660,1580,1590,98270000,"2008-06-06","TLKM"
1550,1640,1540,1580,110190000,"2008-06-09","TLKM"
1590,1610,1580,1590,110332500,"2008-06-10","TLKM"
1580,1580,1540,1550,95870000,"2008-06-11","TLKM"
1520,1530,1500,1510,123225000,"2008-06-12","TLKM"
1510,1520,1490,1510,93660000,"2008-06-13","TLKM"
1500,1550,1490,1500,86357500,"2008-06-16","TLKM"
1470,1500,1450,1470,142322500,"2008-06-17","TLKM"
1500,1550,1490,1500,323470000,"2008-06-18","TLKM"
1510,1510,1480,1510,60777500,"2008-06-19","TLKM"
1550,1550,1510,1550,215330000,"2008-06-20","TLKM"
1550,1560,1510,1550,161502500,"2008-06-23","TLKM"
1540,1560,1520,1540,89147500,"2008-06-24","TLKM"
1500,1530,1480,1500,83642500,"2008-06-25","TLKM"
1480,1510,1460,1480,82010000,"2008-06-26","TLKM"
1460,1490,1440,1460,196435000,"2008-06-27","TLKM"
1460,1470,1450,1460,109245000,"2008-06-30","TLKM"
1510,1510,1470,1510,144515000,"2008-07-01","TLKM"
1530,1530,1500,1530,105832500,"2008-07-02","TLKM"
1470,1500,1460,1470,144345000,"2008-07-03","TLKM"
1470,1490,1460,1470,76632500,"2008-07-04","TLKM"
1480,1500,1470,1480,63027500,"2008-07-07","TLKM"
1460,1500,1450,1460,115682500,"2008-07-08","TLKM"
1480,1490,1460,1480,128350000,"2008-07-09","TLKM"
1500,1500,1460,1500,109992500,"2008-07-10","TLKM"
1540,1540,1510,1540,139935000,"2008-07-11","TLKM"
1470,1500,1450,1470,88872500,"2008-07-14","TLKM"
1380,1450,1380,1380,128937500,"2008-07-15","TLKM"
1390,1420,1390,1390,98695000,"2008-07-16","TLKM"
1340,1420,1310,1340,121510000,"2008-07-17","TLKM"
1350,1370,1340,1350,123222500,"2008-07-18","TLKM"
1420,1420,1360,1420,151102500,"2008-07-21","TLKM"
1420,1540,1420,1530,441747500,"2008-07-22","TLKM"
1540,1580,1510,1540,216007500,"2008-07-23","TLKM"
1570,1600,1540,1570,242442500,"2008-07-24","TLKM"
1550,1560,1530,1550,89795000,"2008-07-25","TLKM"
1600,1620,1540,1600,158505000,"2008-07-28","TLKM"
1580,1600,1560,1580,91742500,"2008-07-29","TLKM"
1540,1620,1540,1540,172130000,"2008-07-31","TLKM"
1530,1550,1500,1530,204630000,"2008-08-01","TLKM"
1510,1620,1510,1590,310542500,"2008-08-04","TLKM"
1570,1570,1540,1570,296482500,"2008-08-05","TLKM"
1570,1580,1540,1570,183977500,"2008-08-06","TLKM"
1570,1610,1540,1570,197245000,"2008-08-07","TLKM"
1550,1570,1540,1550,130040000,"2008-08-08","TLKM"
1550,1580,1540,1550,85955000,"2008-08-11","TLKM"
1500,1540,1480,1500,111702500,"2008-08-12","TLKM"
1480,1490,1460,1480,74242500,"2008-08-13","TLKM"
1490,1510,1440,1490,114190000,"2008-08-14","TLKM"
1490,1520,1460,1490,150682500,"2008-08-15","TLKM"
1470,1520,1440,1470,207105000,"2008-08-19","TLKM"
1460,1490,1460,1460,61492500,"2008-08-20","TLKM"
1480,1490,1460,1480,67607500,"2008-08-21","TLKM"
1490,1570,1490,1570,128267500,"2008-08-22","TLKM"
1590,1590,1570,1590,69787500,"2008-08-25","TLKM"
1550,1570,1540,1550,46677500,"2008-08-26","TLKM"
1560,1590,1550,1560,47277500,"2008-08-27","TLKM"
1570,1590,1550,1570,50252500,"2008-08-28","TLKM"
1600,1600,1570,1600,88925000,"2008-08-29","TLKM"
1570,1600,1550,1570,64752500,"2008-09-01","TLKM"
1580,1590,1560,1580,95555000,"2008-09-02","TLKM"
1560,1600,1560,1560,90337500,"2008-09-03","TLKM"
1510,1560,1510,1510,102292500,"2008-09-04","TLKM"
1520,1530,1470,1520,135237500,"2008-09-05","TLKM"
1530,1590,1530,1530,86707500,"2008-09-08","TLKM"
1500,1520,1490,1500,66835000,"2008-09-09","TLKM"
1470,1510,1440,1470,115515000,"2008-09-10","TLKM"
1440,1480,1400,1440,122705000,"2008-09-11","TLKM"
1370,1440,1360,1370,152987500,"2008-09-12","TLKM"
1360,1380,1220,1250,56870000,"2008-09-15","TLKM"
1210,1320,1180,1320,239567500,"2008-09-16","TLKM"
1340,1370,1310,1340,150770000,"2008-09-17","TLKM"
1340,1370,1270,1340,99710000,"2008-09-18","TLKM"
1380,1410,1350,1380,189027500,"2008-09-19","TLKM"
1380,1400,1370,1380,135545000,"2008-09-22","TLKM"
1350,1370,1350,1350,105715000,"2008-09-23","TLKM"
1380,1420,1330,1380,210402500,"2008-09-24","TLKM"
1400,1420,1360,1400,98527500,"2008-09-25","TLKM"
1420,1420,1380,1420,140920000,"2008-09-26","TLKM"
1420,1470,1340,1420,254337500,"2008-10-06","TLKM"
1430,1480,1390,1430,201885000,"2008-10-07","TLKM"
1410,1420,1280,1290,90782500,"2008-10-08","TLKM"
1290,1290,1290,1290,0,"2008-10-09","TLKM"
1290,1290,1290,1290,0,"2008-10-10","TLKM"
1320,1350,1170,1320,311842500,"2008-10-13","TLKM"
1450,1450,1390,1450,56212500,"2008-10-14","TLKM"
1430,1570,1410,1430,187507500,"2008-10-15","TLKM"
1340,1390,1290,1340,150862500,"2008-10-16","TLKM"
1340,1390,1220,1240,165107500,"2008-10-17","TLKM"
1240,1360,1240,1360,83027500,"2008-10-20","TLKM"
1420,1480,1390,1420,145865000,"2008-10-21","TLKM"
1520,1520,1300,1320,115367500,"2008-10-22","TLKM"
1310,1310,1230,1310,68607500,"2008-10-23","TLKM"
1260,1270,1180,1180,180715000,"2008-10-24","TLKM"
1130,1130,1070,1070,85570000,"2008-10-27","TLKM"
1000,1060,970,1000,364310000,"2008-10-28","TLKM"
1100,1100,980,1020,177340000,"2008-10-29","TLKM"
1080,1120,1040,1080,324315000,"2008-10-30","TLKM"
1080,1140,1070,1080,245085000,"2008-10-31","TLKM"
1060,1130,1050,1060,246682500,"2008-11-03","TLKM"
1080,1090,1030,1080,256577500,"2008-11-04","TLKM"
1130,1200,1120,1130,275320000,"2008-11-05","TLKM"
1080,1150,1040,1140,157095000,"2008-11-06","TLKM"
1100,1220,1100,1220,125995000,"2008-11-07","TLKM"
1230,1290,1200,1230,91605000,"2008-11-10","TLKM"
1220,1250,1190,1220,86725000,"2008-11-11","TLKM"
1200,1250,1190,1200,104022500,"2008-11-12","TLKM"
1140,1170,1100,1140,154852500,"2008-11-13","TLKM"
1160,1200,1150,1160,108947500,"2008-11-14","TLKM"
1180,1230,1160,1180,98937500,"2008-11-17","TLKM"
1170,1170,1080,1110,140955000,"2008-11-18","TLKM"
1120,1140,1090,1120,114875000,"2008-11-19","TLKM"
1080,1160,1060,1150,96652500,"2008-11-20","TLKM"
1100,1140,1100,1100,104642500,"2008-11-21","TLKM"
1120,1140,1100,1120,46672500,"2008-11-24","TLKM"
1170,1170,1080,1090,107152500,"2008-11-25","TLKM"
1090,1150,1090,1150,77602500,"2008-11-26","TLKM"
1140,1180,1120,1140,50432500,"2008-11-27","TLKM"
1120,1190,1120,1170,123615000,"2008-11-28","TLKM"
1140,1240,1140,1200,223867500,"2008-12-01","TLKM"
1150,1190,1140,1150,27852500,"2008-12-02","TLKM"
1160,1190,1160,1160,43007500,"2008-12-03","TLKM"
1160,1210,1160,1160,26277500,"2008-12-04","TLKM"
1100,1200,1100,1200,57990000,"2008-12-05","TLKM"
1320,1320,1250,1320,181710000,"2008-12-09","TLKM"
1380,1380,1300,1380,133810000,"2008-12-10","TLKM"
1320,1370,1280,1320,133435000,"2008-12-11","TLKM"
1320,1350,1280,1320,87105000,"2008-12-12","TLKM"
1350,1450,1330,1450,124907500,"2008-12-15","TLKM"
1390,1480,1380,1390,77055000,"2008-12-16","TLKM"
1430,1450,1410,1430,98555000,"2008-12-17","TLKM"
1440,1440,1350,1350,86097500,"2008-12-18","TLKM"
1360,1380,1330,1360,53525000,"2008-12-19","TLKM"
1410,1410,1360,1410,47302500,"2008-12-22","TLKM"
1390,1410,1380,1390,34290000,"2008-12-23","TLKM"
1370,1400,1370,1370,29170000,"2008-12-24","TLKM"
1380,1400,1370,1380,23657500,"2008-12-30","TLKM"
1380,1380,1380,1380,0,"2008-12-31","TLKM"
1460,1480,1420,1460,77242500,"2009-01-05","TLKM"
1440,1490,1430,1440,103442500,"2009-01-06","TLKM"
1380,1460,1380,1380,66135000,"2009-01-07","TLKM"
1400,1420,1360,1400,45320000,"2009-01-08","TLKM"
1420,1430,1390,1420,92242500,"2009-01-09","TLKM"
1390,1410,1380,1390,45145000,"2009-01-12","TLKM"
1350,1390,1340,1350,62777500,"2009-01-13","TLKM"
1380,1400,1350,1380,38152500,"2009-01-14","TLKM"
1290,1350,1280,1290,83650000,"2009-01-15","TLKM"
1310,1320,1290,1310,66600000,"2009-01-16","TLKM"
1280,1320,1270,1280,53065000,"2009-01-19","TLKM"
1290,1310,1260,1290,42935000,"2009-01-20","TLKM"
1260,1290,1260,1260,50027500,"2009-01-21","TLKM"
1290,1290,1250,1290,40370000,"2009-01-22","TLKM"
1290,1300,1270,1290,23522500,"2009-01-23","TLKM"
1300,1310,1290,1300,49187500,"2009-01-27","TLKM"
1270,1320,1270,1270,29930000,"2009-01-28","TLKM"
1260,1320,1250,1260,91380000,"2009-01-29","TLKM"
1260,1280,1240,1260,62255000,"2009-01-30","TLKM"
1200,1260,1170,1200,115127500,"2009-02-02","TLKM"
1170,1200,1150,1170,108997500,"2009-02-03","TLKM"
1230,1240,1180,1230,75357500,"2009-02-04","TLKM"
1260,1280,1230,1260,93057500,"2009-02-05","TLKM"
1280,1290,1270,1280,55035000,"2009-02-06","TLKM"
1270,1300,1260,1270,26160000,"2009-02-09","TLKM"
1290,1300,1240,1290,70347500,"2009-02-10","TLKM"
1290,1290,1250,1290,32070000,"2009-02-11","TLKM"
1300,1300,1260,1300,31227500,"2009-02-12","TLKM"
1300,1330,1280,1300,32005000,"2009-02-13","TLKM"
1300,1310,1290,1300,29085000,"2009-02-16","TLKM"
1270,1310,1250,1270,39035000,"2009-02-17","TLKM"
1280,1290,1240,1280,47347500,"2009-02-18","TLKM"
1280,1290,1260,1280,20102500,"2009-02-19","TLKM"
1250,1270,1240,1250,34325000,"2009-02-20","TLKM"
1300,1300,1260,1300,36962500,"2009-02-23","TLKM"
1300,1300,1260,1300,54377500,"2009-02-24","TLKM"
1300,1310,1280,1300,44472500,"2009-02-25","TLKM"
1280,1300,1270,1280,14862500,"2009-02-26","TLKM"
1260,1300,1260,1260,54935000,"2009-02-27","TLKM"
1250,1270,1240,1250,34617500,"2009-03-02","TLKM"
1250,1270,1230,1250,46400000,"2009-03-03","TLKM"
1260,1280,1240,1260,30850000,"2009-03-04","TLKM"
1280,1280,1260,1280,50442500,"2009-03-05","TLKM"
1280,1290,1260,1280,20285000,"2009-03-06","TLKM"
1270,1280,1260,1270,35100000,"2009-03-10","TLKM"
1290,1290,1270,1290,38052500,"2009-03-11","TLKM"
1300,1300,1290,1300,43332500,"2009-03-12","TLKM"
1320,1340,1300,1320,57930000,"2009-03-13","TLKM"
1320,1350,1320,1320,25397500,"2009-03-16","TLKM"
1290,1320,1280,1290,43955000,"2009-03-17","TLKM"
1300,1310,1290,1300,18322500,"2009-03-18","TLKM"
1320,1360,1320,1340,75855000,"2009-03-19","TLKM"
1340,1420,1340,1420,82827500,"2009-03-20","TLKM"
1470,1510,1420,1470,142245000,"2009-03-23","TLKM"
1480,1510,1460,1480,126082500,"2009-03-24","TLKM"
1420,1500,1420,1420,81507500,"2009-03-25","TLKM"
1440,1550,1440,1520,109927500,"2009-03-27","TLKM"
1490,1520,1470,1490,48945000,"2009-03-30","TLKM"
1510,1580,1480,1510,137190000,"2009-03-31","TLKM"
1460,1530,1450,1460,103242500,"2009-04-01","TLKM"
1460,1490,1420,1460,202452500,"2009-04-02","TLKM"
1430,1470,1430,1430,190527500,"2009-04-03","TLKM"
1460,1470,1440,1460,158455000,"2009-04-06","TLKM"
1410,1460,1400,1410,266940000,"2009-04-07","TLKM"
1380,1420,1370,1380,151377500,"2009-04-08","TLKM"
1380,1380,1380,1380,0,"2009-04-09","TLKM"
1480,1480,1410,1480,183567500,"2009-04-13","TLKM"
1490,1500,1460,1490,192455000,"2009-04-14","TLKM"
1520,1530,1480,1520,151740000,"2009-04-15","TLKM"
1570,1570,1530,1570,156345000,"2009-04-16","TLKM"
1580,1600,1530,1550,110445000,"2009-04-17","TLKM"
1580,1580,1510,1580,70600000,"2009-04-20","TLKM"
1490,1530,1480,1490,87860000,"2009-04-22","TLKM"
1470,1500,1470,1470,35282500,"2009-04-23","TLKM"
1440,1490,1430,1440,82115000,"2009-04-24","TLKM"
1420,1460,1420,1420,115482500,"2009-04-27","TLKM"
1490,1520,1420,1490,157425000,"2009-04-28","TLKM"
1530,1550,1510,1530,61057500,"2009-04-29","TLKM"
1570,1580,1530,1570,130495000,"2009-04-30","TLKM"
1550,1580,1530,1550,56762500,"2009-05-01","TLKM"
1590,1610,1570,1590,129637500,"2009-05-04","TLKM"
1540,1620,1510,1540,82570000,"2009-05-05","TLKM"
1570,1590,1530,1570,95367500,"2009-05-06","TLKM"
1550,1620,1520,1550,146512500,"2009-05-07","TLKM"
1520,1550,1510,1520,99885000,"2009-05-08","TLKM"
1480,1530,1480,1480,186382500,"2009-05-11","TLKM"
1500,1510,1470,1500,70605000,"2009-05-12","TLKM"
1450,1510,1450,1450,117047500,"2009-05-13","TLKM"
1420,1450,1410,1420,100465000,"2009-05-14","TLKM"
1410,1440,1400,1410,151445000,"2009-05-15","TLKM"
1440,1450,1410,1440,112555000,"2009-05-18","TLKM"
1480,1490,1460,1480,87320000,"2009-05-19","TLKM"
1460,1490,1450,1460,72505000,"2009-05-20","TLKM"
1460,1460,1460,1460,0,"2009-05-21","TLKM"
1480,1480,1450,1480,105732500,"2009-05-22","TLKM"
1470,1490,1460,1470,69522500,"2009-05-25","TLKM"
1480,1500,1470,1480,87700000,"2009-05-26","TLKM"
1510,1540,1500,1510,157952500,"2009-05-27","TLKM"
1490,1510,1470,1490,71885000,"2009-05-28","TLKM"
1490,1530,1490,1490,152920000,"2009-05-29","TLKM"
1520,1520,1500,1520,58370000,"2009-06-01","TLKM"
1520,1550,1520,1520,133152500,"2009-06-02","TLKM"
1560,1560,1520,1560,100887500,"2009-06-03","TLKM"
1560,1560,1530,1560,71892500,"2009-06-04","TLKM"
1550,1570,1540,1550,123192500,"2009-06-05","TLKM"
1540,1600,1530,1540,150090000,"2009-06-08","TLKM"
1560,1570,1520,1560,86805000,"2009-06-09","TLKM"
1550,1580,1550,1550,93437500,"2009-06-10","TLKM"
1510,1560,1500,1510,95757500,"2009-06-11","TLKM"
1530,1550,1510,1530,92647500,"2009-06-12","TLKM"
1550,1560,1530,1550,84657500,"2009-06-15","TLKM"
1510,1540,1500,1510,74740000,"2009-06-16","TLKM"
1490,1530,1480,1490,89907500,"2009-06-17","TLKM"
1460,1490,1460,1460,63680000,"2009-06-18","TLKM"
1490,1510,1480,1490,132255000,"2009-06-19","TLKM"
1500,1530,1490,1500,50505000,"2009-06-22","TLKM"
1470,1490,1460,1470,109410000,"2009-06-23","TLKM"
1480,1480,1460,1480,61122500,"2009-06-24","TLKM"
1520,1540,1490,1520,156455000,"2009-06-25","TLKM"
1520,1540,1510,1520,84577500,"2009-06-26","TLKM"
1480,1530,1470,1480,112600000,"2009-06-29","TLKM"
1500,1520,1500,1500,142837500,"2009-06-30","TLKM"
1580,1580,1510,1580,155137500,"2009-07-01","TLKM"
1600,1640,1600,1640,252257500,"2009-07-02","TLKM"
1630,1740,1610,1720,206132500,"2009-07-03","TLKM"
1690,1750,1680,1690,119385000,"2009-07-06","TLKM"
1710,1720,1660,1710,110925000,"2009-07-07","TLKM"
1710,1710,1710,1710,0,"2009-07-08","TLKM"
1720,1730,1610,1620,213530000,"2009-07-09","TLKM"
1640,1640,1580,1590,232175000,"2009-07-10","TLKM"
1580,1600,1560,1580,137802500,"2009-07-13","TLKM"
1600,1630,1590,1600,64642500,"2009-07-14","TLKM"
1610,1620,1580,1610,50242500,"2009-07-15","TLKM"
1570,1650,1560,1570,96327500,"2009-07-16","TLKM"
1600,1600,1550,1600,92767500,"2009-07-17","TLKM"
1600,1600,1600,1600,0,"2009-07-20","TLKM"
1640,1680,1620,1640,116847500,"2009-07-21","TLKM"
1620,1650,1590,1620,70242500,"2009-07-22","TLKM"
1650,1660,1630,1650,81845000,"2009-07-23","TLKM"
1710,1720,1670,1710,127192500,"2009-07-24","TLKM"
1760,1790,1720,1760,115597500,"2009-07-27","TLKM"
1790,1800,1750,1790,138512500,"2009-07-28","TLKM"
1770,1780,1730,1770,90822500,"2009-07-29","TLKM"
1770,1890,1760,1880,156980000,"2009-07-30","TLKM"
1790,1880,1780,1790,149007500,"2009-07-31","TLKM"
1780,1820,1770,1780,70237500,"2009-08-03","TLKM"
1760,1810,1760,1760,126772500,"2009-08-04","TLKM"
1720,1760,1700,1720,113145000,"2009-08-05","TLKM"
1750,1750,1710,1750,146250000,"2009-08-06","TLKM"
1760,1770,1730,1760,104525000,"2009-08-07","TLKM"
1800,1820,1760,1800,188015000,"2009-08-10","TLKM"
1780,1810,1770,1780,34572500,"2009-08-11","TLKM"
1750,1750,1700,1710,118017500,"2009-08-12","TLKM"
1750,1760,1730,1750,87392500,"2009-08-13","TLKM"
1740,1760,1710,1740,95557500,"2009-08-14","TLKM"
1700,1730,1690,1700,139157500,"2009-08-18","TLKM"
1670,1710,1660,1670,101917500,"2009-08-19","TLKM"
1690,1710,1680,1690,69427500,"2009-08-20","TLKM"
1690,1700,1680,1690,48890000,"2009-08-21","TLKM"
1690,1710,1670,1690,97572500,"2009-08-24","TLKM"
1730,1730,1670,1730,138570000,"2009-08-25","TLKM"
1710,1730,1710,1710,106905000,"2009-08-26","TLKM"
1720,1740,1700,1720,88642500,"2009-08-27","TLKM"
1730,1750,1720,1730,79362500,"2009-08-28","TLKM"
1680,1730,1670,1680,77355000,"2009-08-31","TLKM"
1670,1710,1670,1670,87412500,"2009-09-01","TLKM"
1650,1680,1650,1650,77600000,"2009-09-02","TLKM"
1680,1710,1660,1680,48757500,"2009-09-03","TLKM"
1680,1710,1680,1680,32535000,"2009-09-04","TLKM"
1710,1710,1680,1710,49617500,"2009-09-07","TLKM"
1690,1710,1690,1690,35425000,"2009-09-08","TLKM"
1670,1680,1660,1670,51980000,"2009-09-09","TLKM"
1690,1700,1670,1690,104465000,"2009-09-10","TLKM"
1690,1710,1680,1690,57032500,"2009-09-11","TLKM"
1660,1680,1660,1660,66745000,"2009-09-14","TLKM"
1680,1680,1660,1680,51187500,"2009-09-15","TLKM"
1670,1680,1660,1670,69462500,"2009-09-16","TLKM"
1680,1690,1660,1680,107460000,"2009-09-17","TLKM"
1750,1760,1700,1750,278962500,"2009-09-24","TLKM"
1730,1740,1710,1730,51820000,"2009-09-25","TLKM"
1700,1720,1690,1700,40272500,"2009-09-28","TLKM"
1710,1720,1700,1710,74990000,"2009-09-29","TLKM"
1730,1730,1710,1730,67777500,"2009-09-30","TLKM"
1740,1750,1720,1740,65262500,"2009-10-01","TLKM"
1710,1730,1690,1710,44497500,"2009-10-02","TLKM"
1700,1710,1680,1700,63765000,"2009-10-05","TLKM"
1720,1730,1690,1720,137310000,"2009-10-06","TLKM"
1730,1740,1710,1730,80985000,"2009-10-07","TLKM"
1730,1740,1700,1730,72322500,"2009-10-08","TLKM"
1710,1730,1710,1710,55090000,"2009-10-09","TLKM"
1740,1740,1730,1740,65362500,"2009-10-12","TLKM"
1760,1790,1740,1760,173707500,"2009-10-13","TLKM"
1740,1780,1720,1740,95772500,"2009-10-14","TLKM"
1730,1740,1710,1730,109602500,"2009-10-15","TLKM"
1740,1740,1720,1740,68830000,"2009-10-16","TLKM"
1740,1760,1730,1740,73050000,"2009-10-19","TLKM"
1740,1760,1740,1740,81722500,"2009-10-20","TLKM"
1730,1740,1720,1730,4.2e+07,"2009-10-21","TLKM"
1720,1730,1710,1720,35460000,"2009-10-22","TLKM"
1730,1740,1710,1730,69537500,"2009-10-23","TLKM"
1700,1720,1700,1700,38392500,"2009-10-26","TLKM"
1690,1720,1690,1690,54797500,"2009-10-27","TLKM"
1670,1710,1660,1670,68672500,"2009-10-28","TLKM"
1650,1650,1570,1650,107672500,"2009-10-29","TLKM"
1680,1690,1650,1680,135192500,"2009-10-30","TLKM"
1650,1660,1620,1650,87045000,"2009-11-02","TLKM"
1670,1690,1660,1670,96067500,"2009-11-03","TLKM"
1720,1720,1670,1720,61460000,"2009-11-04","TLKM"
1740,1750,1710,1740,80942500,"2009-11-05","TLKM"
1740,1760,1730,1740,55437500,"2009-11-06","TLKM"
1730,1740,1720,1730,56095000,"2009-11-09","TLKM"
1750,1770,1740,1750,72085000,"2009-11-10","TLKM"
1750,1780,1750,1750,75492500,"2009-11-11","TLKM"
1760,1780,1760,1760,41547500,"2009-11-12","TLKM"
1750,1760,1750,1750,15945000,"2009-11-13","TLKM"
1770,1780,1750,1770,28570000,"2009-11-16","TLKM"
1780,1800,1770,1780,50835000,"2009-11-17","TLKM"
1780,1800,1770,1780,17312500,"2009-11-18","TLKM"
1800,1820,1800,1800,64730000,"2009-11-19","TLKM"
1800,1820,1790,1800,107047500,"2009-11-20","TLKM"
1790,1810,1770,1790,38630000,"2009-11-23","TLKM"
1800,1810,1780,1800,43020000,"2009-11-24","TLKM"
1810,1830,1810,1810,59050000,"2009-11-25","TLKM"
1750,1830,1750,1750,71255000,"2009-11-26","TLKM"
1800,1810,1740,1800,72997500,"2009-11-30","TLKM"
1800,1810,1790,1800,23530000,"2009-12-01","TLKM"
1820,1820,1790,1800,44452500,"2009-12-02","TLKM"
1810,1840,1800,1840,62647500,"2009-12-03","TLKM"
1830,1860,1830,1850,43960000,"2009-12-04","TLKM"
1860,1890,1840,1860,62722500,"2009-12-07","TLKM"
1860,1900,1860,1880,53132500,"2009-12-08","TLKM"
1840,1870,1840,1840,57280000,"2009-12-09","TLKM"
1890,1900,1850,1890,35512500,"2009-12-10","TLKM"
1960,1960,1910,1960,79832500,"2009-12-11","TLKM"
1900,1950,1890,1900,84440000,"2009-12-14","TLKM"
1920,1940,1910,1920,66430000,"2009-12-15","TLKM"
1970,2000,1920,1970,103087500,"2009-12-16","TLKM"
2020,2070,1990,2020,146767500,"2009-12-17","TLKM"
1900,1970,1900,1900,138622500,"2009-12-21","TLKM"
1940,1950,1920,1940,105755000,"2009-12-22","TLKM"
1920,1940,1890,1920,55715000,"2009-12-23","TLKM"
1920,1930,1890,1920,79710000,"2009-12-28","TLKM"
1900,1930,1900,1900,32882500,"2009-12-29","TLKM"
1890,1930,1880,1890,80427500,"2009-12-30","TLKM"
1910,1920,1890,1910,44820000,"2010-01-04","TLKM"
1920,1930,1910,1920,56250000,"2010-01-05","TLKM"
1900,1940,1890,1900,67870000,"2010-01-06","TLKM"
1850,1900,1850,1850,145440000,"2010-01-07","TLKM"
1870,1890,1840,1870,88070000,"2010-01-08","TLKM"
1890,1910,1870,1890,61937500,"2010-01-11","TLKM"
1900,1910,1880,1900,99952500,"2010-01-12","TLKM"
1880,1900,1870,1880,48640000,"2010-01-13","TLKM"
1870,1900,1870,1870,44995000,"2010-01-14","TLKM"
1900,1900,1870,1900,53277500,"2010-01-15","TLKM"
1880,1900,1880,1880,34142500,"2010-01-18","TLKM"
1890,1890,1870,1890,59772500,"2010-01-19","TLKM"
1900,1920,1880,1900,58915000,"2010-01-20","TLKM"
1890,1900,1870,1890,67865000,"2010-01-21","TLKM"
1860,1870,1850,1860,78792500,"2010-01-22","TLKM"
1850,1880,1840,1850,61735000,"2010-01-25","TLKM"
1860,1880,1860,1860,43147500,"2010-01-26","TLKM"
1850,1870,1840,1850,36557500,"2010-01-27","TLKM"
1860,1880,1860,1860,20957500,"2010-01-28","TLKM"
1870,1890,1850,1870,91855000,"2010-01-29","TLKM"
1860,1890,1860,1860,73317500,"2010-02-01","TLKM"
1860,1890,1850,1860,43560000,"2010-02-02","TLKM"
1870,1880,1860,1870,13107500,"2010-02-03","TLKM"
1850,1870,1840,1850,45420000,"2010-02-04","TLKM"
1790,1820,1770,1790,98077500,"2010-02-05","TLKM"
1740,1790,1720,1740,97730000,"2010-02-08","TLKM"
1710,1750,1680,1710,98800000,"2010-02-09","TLKM"
1710,1740,1690,1710,62095000,"2010-02-10","TLKM"
1750,1750,1700,1750,71675000,"2010-02-11","TLKM"
1740,1750,1720,1740,89482500,"2010-02-12","TLKM"
1740,1740,1720,1740,17917500,"2010-02-15","TLKM"
1760,1760,1730,1760,16820000,"2010-02-16","TLKM"
1750,1780,1740,1750,72675000,"2010-02-17","TLKM"
1740,1750,1710,1740,66007500,"2010-02-18","TLKM"
1720,1730,1700,1720,50370000,"2010-02-19","TLKM"
1700,1730,1670,1700,133095000,"2010-02-22","TLKM"
1700,1700,1640,1700,243412500,"2010-02-23","TLKM"
1690,1700,1660,1690,93800000,"2010-02-24","TLKM"
1660,1700,1640,1660,96325000,"2010-02-25","TLKM"
1630,1680,1630,1630,81395000,"2010-03-01","TLKM"
1690,1690,1650,1690,134415000,"2010-03-02","TLKM"
1670,1690,1650,1670,96232500,"2010-03-03","TLKM"
1650,1670,1640,1650,60312500,"2010-03-04","TLKM"
1660,1670,1650,1660,46935000,"2010-03-05","TLKM"
1720,1720,1670,1720,134775000,"2010-03-08","TLKM"
1750,1760,1710,1750,235157500,"2010-03-09","TLKM"
1720,1750,1710,1720,52527500,"2010-03-10","TLKM"
1720,1740,1710,1720,68742500,"2010-03-11","TLKM"
1680,1720,1670,1680,97317500,"2010-03-12","TLKM"
1670,1680,1660,1670,95375000,"2010-03-15","TLKM"
1720,1720,1670,1720,182625000,"2010-03-17","TLKM"
1670,1720,1660,1670,180522500,"2010-03-18","TLKM"
1650,1660,1620,1650,461007500,"2010-03-19","TLKM"
1610,1640,1610,1610,174180000,"2010-03-22","TLKM"
1600,1630,1600,1600,170802500,"2010-03-23","TLKM"
1640,1640,1600,1640,134160000,"2010-03-24","TLKM"
1660,1660,1620,1660,149527500,"2010-03-25","TLKM"
1640,1650,1620,1640,141862500,"2010-03-26","TLKM"
1620,1640,1610,1620,91955000,"2010-03-29","TLKM"
1620,1630,1610,1620,42850000,"2010-03-30","TLKM"
1610,1630,1590,1610,136295000,"2010-03-31","TLKM"
1630,1640,1610,1630,84730000,"2010-04-01","TLKM"
1670,1670,1640,1670,144465000,"2010-04-05","TLKM"
1640,1670,1630,1640,110077500,"2010-04-06","TLKM"
1610,1640,1610,1610,113160000,"2010-04-07","TLKM"
1620,1640,1610,1620,103585000,"2010-04-08","TLKM"
1620,1650,1610,1620,183240000,"2010-04-09","TLKM"
1610,1630,1600,1610,122215000,"2010-04-12","TLKM"
1610,1610,1590,1610,155710000,"2010-04-13","TLKM"
1590,1620,1590,1590,107027500,"2010-04-14","TLKM"
1600,1620,1590,1600,93820000,"2010-04-15","TLKM"
1600,1620,1580,1600,159105000,"2010-04-16","TLKM"
1580,1600,1570,1580,80790000,"2010-04-19","TLKM"
1590,1600,1550,1590,149502500,"2010-04-20","TLKM"
1620,1620,1600,1620,79605000,"2010-04-21","TLKM"
1620,1620,1590,1620,50817500,"2010-04-22","TLKM"
1610,1620,1590,1610,72540000,"2010-04-23","TLKM"
1580,1620,1570,1580,138492500,"2010-04-26","TLKM"
1560,1570,1550,1560,197725000,"2010-04-27","TLKM"
1530,1550,1530,1530,129830000,"2010-04-28","TLKM"
1540,1550,1500,1540,285885000,"2010-04-29","TLKM"
1570,1580,1550,1570,272292500,"2010-04-30","TLKM"
1600,1610,1560,1600,323207500,"2010-05-03","TLKM"
1570,1610,1570,1570,117785000,"2010-05-04","TLKM"
1530,1560,1520,1530,211457500,"2010-05-05","TLKM"
1550,1560,1510,1550,156880000,"2010-05-06","TLKM"
1520,1530,1500,1520,241697500,"2010-05-07","TLKM"
1530,1560,1530,1560,167937500,"2010-05-10","TLKM"
1530,1560,1520,1530,118790000,"2010-05-11","TLKM"
1520,1550,1510,1520,134945000,"2010-05-12","TLKM"
1530,1540,1520,1530,82460000,"2010-05-14","TLKM"
1530,1540,1500,1530,112267500,"2010-05-17","TLKM"
1540,1550,1520,1540,66232500,"2010-05-18","TLKM"
1510,1540,1500,1510,145535000,"2010-05-19","TLKM"
1520,1530,1490,1520,87810000,"2010-05-20","TLKM"
1490,1510,1460,1490,185030000,"2010-05-21","TLKM"
1420,1510,1420,1420,98112500,"2010-05-24","TLKM"
1440,1460,1390,1440,198502500,"2010-05-25","TLKM"
1500,1530,1450,1500,223737500,"2010-05-26","TLKM"
1520,1530,1470,1520,74380000,"2010-05-27","TLKM"
1550,1580,1520,1550,166760000,"2010-05-31","TLKM"
1490,1540,1490,1490,56027500,"2010-06-01","TLKM"
1570,1570,1510,1570,101245000,"2010-06-02","TLKM"
1600,1610,1590,1600,354002500,"2010-06-03","TLKM"
1580,1600,1580,1580,76130000,"2010-06-04","TLKM"
1550,1560,1530,1550,78080000,"2010-06-07","TLKM"
1590,1590,1540,1590,60625000,"2010-06-08","TLKM"
1570,1590,1550,1570,81970000,"2010-06-09","TLKM"
1550,1580,1530,1550,71970000,"2010-06-10","TLKM"
1570,1580,1560,1570,78447500,"2010-06-11","TLKM"
1600,1600,1580,1600,43595000,"2010-06-14","TLKM"
1590,1600,1580,1590,56482500,"2010-06-15","TLKM"
1590,1600,1580,1590,30322500,"2010-06-16","TLKM"
1600,1600,1580,1600,59652500,"2010-06-17","TLKM"
1610,1610,1590,1610,143712500,"2010-06-18","TLKM"
1580,1620,1560,1580,145770000,"2010-06-21","TLKM"
1580,1580,1570,1580,67435000,"2010-06-22","TLKM"
1600,1600,1570,1600,96117500,"2010-06-23","TLKM"
1600,1600,1580,1600,55475000,"2010-06-24","TLKM"
1590,1600,1590,1590,26352500,"2010-06-25","TLKM"
1580,1600,1580,1580,59405000,"2010-06-28","TLKM"
1540,1600,1530,1540,122752500,"2010-06-29","TLKM"
1540,1560,1530,1540,138830000,"2010-06-30","TLKM"
1540,1550,1520,1540,52985000,"2010-07-01","TLKM"
1530,1540,1520,1530,72885000,"2010-07-02","TLKM"
1550,1550,1530,1550,82317500,"2010-07-05","TLKM"
1570,1570,1540,1570,93985000,"2010-07-06","TLKM"
1580,1580,1560,1580,75302500,"2010-07-07","TLKM"
1550,1560,1530,1550,163485000,"2010-07-08","TLKM"
1560,1560,1540,1560,69332500,"2010-07-09","TLKM"
1570,1570,1550,1570,106002500,"2010-07-12","TLKM"
1560,1570,1550,1560,62742500,"2010-07-13","TLKM"
1580,1590,1570,1580,178402500,"2010-07-14","TLKM"
1600,1600,1570,1600,95152500,"2010-07-15","TLKM"
1620,1620,1590,1620,86515000,"2010-07-16","TLKM"
1620,1640,1600,1620,201235000,"2010-07-19","TLKM"
1620,1630,1610,1620,51780000,"2010-07-20","TLKM"
1630,1630,1620,1630,93035000,"2010-07-21","TLKM"
1620,1630,1610,1620,37187500,"2010-07-22","TLKM"
1630,1650,1630,1630,143130000,"2010-07-23","TLKM"
1610,1650,1600,1610,52370000,"2010-07-26","TLKM"
1640,1640,1620,1640,78830000,"2010-07-27","TLKM"
1650,1650,1630,1650,86217500,"2010-07-28","TLKM"
1650,1650,1630,1650,50775000,"2010-07-29","TLKM"
1690,1690,1650,1690,159087500,"2010-07-30","TLKM"
1680,1690,1660,1680,144015000,"2010-08-02","TLKM"
1600,1700,1600,1600,126880000,"2010-08-03","TLKM"
1620,1640,1610,1620,94730000,"2010-08-04","TLKM"
1640,1650,1630,1640,89250000,"2010-08-05","TLKM"
1680,1680,1640,1680,104825000,"2010-08-06","TLKM"
1700,1700,1680,1700,214937500,"2010-08-09","TLKM"
1680,1700,1680,1680,122272500,"2010-08-10","TLKM"
1690,1690,1670,1690,32895000,"2010-08-11","TLKM"
1680,1700,1670,1680,102602500,"2010-08-12","TLKM"
1700,1700,1690,1700,52675000,"2010-08-13","TLKM"
1710,1710,1680,1710,73695000,"2010-08-16","TLKM"
1720,1740,1710,1720,129182500,"2010-08-18","TLKM"
1800,1800,1730,1800,296430000,"2010-08-19","TLKM"
1760,1790,1740,1760,64770000,"2010-08-20","TLKM"
1740,1760,1730,1740,41192500,"2010-08-23","TLKM"
1740,1760,1730,1740,68545000,"2010-08-24","TLKM"
1780,1790,1740,1780,79782500,"2010-08-25","TLKM"
1800,1800,1770,1800,56525000,"2010-08-26","TLKM"
1750,1800,1720,1750,82460000,"2010-08-27","TLKM"
1740,1770,1740,1740,51980000,"2010-08-30","TLKM"
1730,1740,1700,1730,67170000,"2010-08-31","TLKM"
1800,1800,1750,1800,124780000,"2010-09-01","TLKM"
1790,1820,1770,1790,73915000,"2010-09-02","TLKM"
1810,1810,1790,1810,67727500,"2010-09-03","TLKM"
1800,1820,1800,1800,75725000,"2010-09-06","TLKM"
1800,1830,1790,1800,148842500,"2010-09-07","TLKM"
1840,1890,1830,1860,211322500,"2010-09-15","TLKM"
1840,1870,1830,1840,135592500,"2010-09-16","TLKM"
1850,1860,1820,1850,105375000,"2010-09-17","TLKM"
1850,1860,1820,1850,21440000,"2010-09-20","TLKM"
1800,1870,1780,1800,73087500,"2010-09-21","TLKM"
1790,1840,1780,1790,88235000,"2010-09-22","TLKM"
1760,1790,1720,1760,119935000,"2010-09-23","TLKM"
1780,1800,1760,1780,68325000,"2010-09-24","TLKM"
1800,1830,1800,1800,64050000,"2010-09-27","TLKM"
1810,1840,1800,1810,120967500,"2010-09-28","TLKM"
1860,1860,1830,1860,157927500,"2010-09-29","TLKM"
1840,1870,1840,1840,86947500,"2010-09-30","TLKM"
1880,1890,1860,1880,56667500,"2010-10-01","TLKM"
1910,1920,1890,1910,82442500,"2010-10-04","TLKM"
1960,1960,1880,1960,122117500,"2010-10-05","TLKM"
1900,1960,1880,1900,132577500,"2010-10-06","TLKM"
1840,1880,1820,1840,145185000,"2010-10-07","TLKM"
1820,1840,1810,1820,119357500,"2010-10-08","TLKM"
1830,1850,1820,1830,71230000,"2010-10-11","TLKM"
1830,1840,1810,1830,43775000,"2010-10-12","TLKM"
1810,1830,1800,1810,145587500,"2010-10-13","TLKM"
1810,1840,1780,1810,193185000,"2010-10-14","TLKM"
1810,1820,1790,1810,81187500,"2010-10-15","TLKM"
1810,1830,1800,1810,39442500,"2010-10-18","TLKM"
1840,1840,1810,1840,56730000,"2010-10-19","TLKM"
1830,1830,1810,1830,47835000,"2010-10-20","TLKM"
1800,1850,1800,1800,50257500,"2010-10-21","TLKM"
1800,1820,1780,1800,111915000,"2010-10-22","TLKM"
1780,1810,1770,1780,90910000,"2010-10-25","TLKM"
1810,1820,1790,1810,72735000,"2010-10-26","TLKM"
1820,1840,1810,1820,108617500,"2010-10-27","TLKM"
1850,1850,1810,1850,107455000,"2010-10-28","TLKM"
1820,1850,1810,1820,74590000,"2010-10-29","TLKM"
1730,1830,1690,1730,593432500,"2010-11-01","TLKM"
1660,1720,1650,1660,441262500,"2010-11-02","TLKM"
1610,1660,1600,1610,433372500,"2010-11-03","TLKM"
1620,1640,1580,1620,403395000,"2010-11-04","TLKM"
1570,1640,1550,1570,463475000,"2010-11-05","TLKM"
1630,1630,1570,1630,368107500,"2010-11-08","TLKM"
1630,1640,1620,1630,255045000,"2010-11-09","TLKM"
1690,1700,1620,1690,456532500,"2010-11-10","TLKM"
1700,1730,1680,1700,248085000,"2010-11-11","TLKM"
1650,1700,1640,1650,204247500,"2010-11-12","TLKM"
1640,1660,1610,1640,129820000,"2010-11-15","TLKM"
1630,1670,1620,1630,135845000,"2010-11-16","TLKM"
1680,1680,1640,1680,228335000,"2010-11-18","TLKM"
1660,1690,1660,1660,154247500,"2010-11-19","TLKM"
1680,1700,1670,1680,121612500,"2010-11-22","TLKM"
1660,1690,1640,1660,87492500,"2010-11-23","TLKM"
1630,1670,1630,1630,141680000,"2010-11-24","TLKM"
1630,1650,1620,1630,104947500,"2010-11-25","TLKM"
1600,1640,1590,1600,130367500,"2010-11-26","TLKM"
1610,1630,1600,1610,93222500,"2010-11-29","TLKM"
1590,1640,1590,1590,189900000,"2010-11-30","TLKM"
1630,1630,1590,1630,92272500,"2010-12-01","TLKM"
1650,1660,1640,1650,114770000,"2010-12-02","TLKM"
1620,1650,1620,1620,57412500,"2010-12-03","TLKM"
1610,1630,1610,1610,70200000,"2010-12-06","TLKM"
1600,1640,1590,1600,239792500,"2010-12-08","TLKM"
1600,1600,1580,1600,63427500,"2010-12-09","TLKM"
1570,1600,1560,1570,179310000,"2010-12-10","TLKM"
1560,1580,1550,1560,192145000,"2010-12-13","TLKM"
1560,1570,1550,1560,108977500,"2010-12-14","TLKM"
1560,1560,1530,1560,136837500,"2010-12-15","TLKM"
1550,1570,1530,1550,105917500,"2010-12-16","TLKM"
1570,1580,1540,1570,54750000,"2010-12-17","TLKM"
1570,1600,1560,1570,87912500,"2010-12-20","TLKM"
1600,1610,1570,1600,61752500,"2010-12-21","TLKM"
1580,1600,1570,1580,55150000,"2010-12-22","TLKM"
1580,1600,1570,1580,34067500,"2010-12-23","TLKM"
1600,1600,1570,1600,25307500,"2010-12-27","TLKM"
1600,1600,1580,1600,16062500,"2010-12-28","TLKM"
1600,1600,1570,1600,47305000,"2010-12-29","TLKM"
1590,1600,1580,1590,53695000,"2010-12-30","TLKM"
1600,1610,1580,1600,34922500,"2011-01-03","TLKM"
1580,1600,1580,1580,50385000,"2011-01-04","TLKM"
1600,1600,1580,1600,84900000,"2011-01-05","TLKM"
1540,1590,1530,1540,198480000,"2011-01-06","TLKM"
1470,1520,1450,1470,284375000,"2011-01-07","TLKM"
1440,1460,1430,1440,147192500,"2011-01-10","TLKM"
1440,1490,1420,1440,307800000,"2011-01-11","TLKM"
1500,1510,1450,1500,197247500,"2011-01-12","TLKM"
1470,1540,1470,1470,175577500,"2011-01-13","TLKM"
1500,1510,1480,1500,126762500,"2011-01-14","TLKM"
1520,1530,1500,1520,72877500,"2011-01-17","TLKM"
1560,1560,1510,1560,123230000,"2011-01-18","TLKM"
1560,1570,1530,1560,93122500,"2011-01-19","TLKM"
1510,1540,1510,1510,54402500,"2011-01-20","TLKM"
1510,1510,1460,1510,189377500,"2011-01-21","TLKM"
1540,1540,1510,1540,79722500,"2011-01-24","TLKM"
1530,1560,1520,1530,77597500,"2011-01-25","TLKM"
1550,1560,1530,1550,97275000,"2011-01-26","TLKM"
1530,1560,1520,1530,102720000,"2011-01-27","TLKM"
1550,1550,1510,1550,66007500,"2011-01-28","TLKM"
1510,1530,1500,1510,131725000,"2011-01-31","TLKM"
1510,1520,1490,1510,71630000,"2011-02-01","TLKM"
1530,1550,1520,1530,60857500,"2011-02-02","TLKM"
1550,1560,1530,1550,40702500,"2011-02-04","TLKM"
1540,1570,1530,1540,65187500,"2011-02-07","TLKM"
1540,1560,1530,1540,57955000,"2011-02-08","TLKM"
1560,1570,1530,1560,97870000,"2011-02-09","TLKM"
1530,1550,1510,1530,84107500,"2011-02-10","TLKM"
1520,1520,1490,1520,62812500,"2011-02-11","TLKM"
1490,1520,1490,1490,54655000,"2011-02-14","TLKM"
1490,1500,1470,1490,119327500,"2011-02-16","TLKM"
1490,1490,1470,1490,58967500,"2011-02-17","TLKM"
1490,1500,1480,1490,58102500,"2011-02-18","TLKM"
1520,1520,1490,1520,60460000,"2011-02-21","TLKM"
1490,1510,1490,1490,37900000,"2011-02-22","TLKM"
1490,1510,1490,1490,80302500,"2011-02-23","TLKM"
1470,1500,1470,1470,77310000,"2011-02-24","TLKM"
1490,1520,1480,1490,52902500,"2011-02-25","TLKM"
1490,1510,1490,1490,49137500,"2011-02-28","TLKM"
1500,1510,1490,1500,35747500,"2011-03-01","TLKM"
1470,1500,1470,1470,46565000,"2011-03-02","TLKM"
1470,1490,1470,1470,56752500,"2011-03-03","TLKM"
1460,1490,1450,1460,103097500,"2011-03-04","TLKM"
1470,1480,1460,1470,77145000,"2011-03-07","TLKM"
1460,1480,1460,1460,29065000,"2011-03-08","TLKM"
1490,1500,1470,1490,101040000,"2011-03-09","TLKM"
1480,1480,1470,1480,57452500,"2011-03-10","TLKM"
1460,1470,1450,1460,95785000,"2011-03-11","TLKM"
1470,1470,1450,1470,82050000,"2011-03-14","TLKM"
1430,1460,1430,1430,85177500,"2011-03-15","TLKM"
1410,1450,1400,1410,122272500,"2011-03-16","TLKM"
1360,1400,1350,1360,218442500,"2011-03-17","TLKM"
1340,1390,1330,1340,250607500,"2011-03-18","TLKM"
1350,1360,1330,1350,117315000,"2011-03-21","TLKM"
1320,1360,1320,1320,124460000,"2011-03-22","TLKM"
1550,1600,1530,1550,110445000,"2011-03-23","TLKM"
1430,1430,1360,1430,257115000,"2011-03-24","TLKM"
1430,1460,1420,1430,163332500,"2011-03-25","TLKM"
1420,1430,1410,1420,33502500,"2011-03-28","TLKM"
1400,1410,1400,1400,72307500,"2011-03-29","TLKM"
1440,1450,1400,1440,171987500,"2011-03-30","TLKM"
1470,1470,1430,1470,166390000,"2011-03-31","TLKM"
1460,1460,1440,1460,72657500,"2011-04-01","TLKM"
1460,1470,1450,1460,42830000,"2011-04-04","TLKM"
1450,1450,1440,1450,47285000,"2011-04-05","TLKM"
1450,1450,1420,1450,82392500,"2011-04-06","TLKM"
1420,1450,1420,1420,85887500,"2011-04-07","TLKM"
1400,1430,1390,1400,136977500,"2011-04-08","TLKM"
1420,1420,1400,1420,77822500,"2011-04-11","TLKM"
1420,1430,1410,1420,39932500,"2011-04-12","TLKM"
1400,1420,1400,1400,54695000,"2011-04-13","TLKM"
1440,1450,1410,1440,148222500,"2011-04-14","TLKM"
1450,1470,1440,1450,151732500,"2011-04-15","TLKM"
1470,1470,1450,1470,82662500,"2011-04-18","TLKM"
1530,1530,1470,1530,231732500,"2011-04-19","TLKM"
1560,1570,1530,1560,261367500,"2011-04-20","TLKM"
1550,1570,1530,1550,67332500,"2011-04-21","TLKM"
1510,1550,1500,1510,37020000,"2011-04-25","TLKM"
1490,1510,1480,1490,45570000,"2011-04-26","TLKM"
1540,1540,1500,1540,59295000,"2011-04-27","TLKM"
1530,1550,1510,1530,31717500,"2011-04-28","TLKM"
1540,1540,1510,1540,67155000,"2011-04-29","TLKM"
1550,1550,1530,1550,40600000,"2011-05-02","TLKM"
1540,1550,1520,1540,43042500,"2011-05-03","TLKM"
1530,1540,1510,1530,66977500,"2011-05-04","TLKM"
1500,1530,1490,1500,143775000,"2011-05-05","TLKM"
1510,1520,1480,1510,88710000,"2011-05-06","TLKM"
1510,1530,1500,1510,41785000,"2011-05-09","TLKM"
1510,1520,1500,1510,32100000,"2011-05-10","TLKM"
1520,1520,1500,1520,46222500,"2011-05-11","TLKM"
1540,1540,1510,1540,75617500,"2011-05-12","TLKM"
1540,1540,1520,1540,36745000,"2011-05-13","TLKM"
1540,1540,1520,1540,32897500,"2011-05-16","TLKM"
1550,1560,1530,1550,75915000,"2011-05-18","TLKM"
1520,1550,1510,1520,79327500,"2011-05-19","TLKM"
1530,1540,1520,1530,68770000,"2011-05-20","TLKM"
1510,1520,1500,1510,47165000,"2011-05-23","TLKM"
1530,1530,1510,1530,76772500,"2011-05-24","TLKM"
1540,1540,1520,1540,28617500,"2011-05-25","TLKM"
1540,1540,1520,1540,68022500,"2011-05-26","TLKM"
1540,1540,1520,1540,68710000,"2011-05-27","TLKM"
1520,1540,1510,1520,49680000,"2011-05-30","TLKM"
1540,1540,1520,1540,60117500,"2011-05-31","TLKM"
1550,1550,1530,1550,42402500,"2011-06-01","TLKM"
1530,1540,1520,1530,78920000,"2011-06-03","TLKM"
1520,1530,1510,1520,91342500,"2011-06-06","TLKM"
1500,1510,1490,1500,148577500,"2011-06-07","TLKM"
1500,1510,1490,1500,98942500,"2011-06-08","TLKM"
1490,1500,1480,1490,107070000,"2011-06-09","TLKM"
1490,1500,1480,1490,99352500,"2011-06-10","TLKM"
1490,1500,1480,1490,100185000,"2011-06-13","TLKM"
1460,1460,1430,1460,134890000,"2011-06-14","TLKM"
1450,1460,1440,1450,70747500,"2011-06-15","TLKM"
1420,1450,1410,1420,89272500,"2011-06-16","TLKM"
1370,1430,1360,1370,120882500,"2011-06-17","TLKM"
1390,1400,1370,1390,61725000,"2011-06-20","TLKM"
1420,1430,1390,1420,62607500,"2011-06-21","TLKM"
1430,1440,1420,1430,47617500,"2011-06-22","TLKM"
1430,1440,1420,1430,29465000,"2011-06-23","TLKM"
1450,1460,1430,1450,75432500,"2011-06-24","TLKM"
1420,1440,1420,1420,43732500,"2011-06-27","TLKM"
1450,1460,1430,1450,60070000,"2011-06-28","TLKM"
1470,1470,1440,1470,129097500,"2011-06-30","TLKM"
1440,1480,1440,1440,75635000,"2011-07-01","TLKM"
1440,1440,1440,1440,0,"2011-07-04","TLKM"
1440,1460,1430,1440,72345000,"2011-07-05","TLKM"
1430,1450,1420,1430,38207500,"2011-07-06","TLKM"
1430,1440,1420,1430,43170000,"2011-07-07","TLKM"
1440,1440,1420,1440,44697500,"2011-07-08","TLKM"
1410,1430,1400,1410,55782500,"2011-07-11","TLKM"
1400,1400,1380,1400,91820000,"2011-07-12","TLKM"
1410,1420,1390,1410,82730000,"2011-07-13","TLKM"
1410,1420,1400,1410,74537500,"2011-07-14","TLKM"
1430,1430,1400,1430,62892500,"2011-07-15","TLKM"
1420,1440,1410,1420,51292500,"2011-07-18","TLKM"
1410,1420,1400,1410,36195000,"2011-07-19","TLKM"
1420,1420,1400,1420,31760000,"2011-07-20","TLKM"
1460,1460,1410,1460,117302500,"2011-07-21","TLKM"
1480,1480,1450,1480,68407500,"2011-07-22","TLKM"
1460,1480,1450,1460,70447500,"2011-07-25","TLKM"
1460,1460,1450,1460,57402500,"2011-07-26","TLKM"
1470,1470,1460,1470,34665000,"2011-07-27","TLKM"
1460,1480,1450,1460,98107500,"2011-07-28","TLKM"
1470,1480,1450,1470,98597500,"2011-07-29","TLKM"
1500,1500,1470,1500,86795000,"2011-08-01","TLKM"
1520,1520,1490,1520,214512500,"2011-08-02","TLKM"
1510,1520,1490,1510,140755000,"2011-08-03","TLKM"
1560,1580,1520,1560,367465000,"2011-08-04","TLKM"
1510,1530,1490,1510,178427500,"2011-08-05","TLKM"
1500,1540,1490,1500,161515000,"2011-08-08","TLKM"
1440,1490,1420,1440,254767500,"2011-08-09","TLKM"
1420,1480,1420,1420,185112500,"2011-08-10","TLKM"
1470,1490,1400,1470,207872500,"2011-08-11","TLKM"
1460,1490,1450,1460,107122500,"2011-08-12","TLKM"
1450,1470,1450,1450,87812500,"2011-08-15","TLKM"
1440,1470,1440,1440,58585000,"2011-08-16","TLKM"
1490,1500,1460,1490,144920000,"2011-08-18","TLKM"
1480,1500,1460,1480,189235000,"2011-08-19","TLKM"
1460,1480,1440,1460,43952500,"2011-08-22","TLKM"
1460,1480,1450,1460,35397500,"2011-08-23","TLKM"
1450,1480,1440,1450,77350000,"2011-08-24","TLKM"
1440,1470,1420,1440,78785000,"2011-08-25","TLKM"
1450,1460,1400,1450,61390000,"2011-08-26","TLKM"
1510,1530,1460,1510,326287500,"2011-09-05","TLKM"
1530,1540,1500,1530,144587500,"2011-09-06","TLKM"
1580,1580,1530,1580,145980000,"2011-09-07","TLKM"
1530,1580,1530,1530,89195000,"2011-09-08","TLKM"
1520,1560,1520,1520,95535000,"2011-09-09","TLKM"
1480,1520,1480,1480,68055000,"2011-09-12","TLKM"
1470,1500,1460,1470,37370000,"2011-09-13","TLKM"
1470,1500,1460,1470,81275000,"2011-09-14","TLKM"
1500,1520,1460,1500,84030000,"2011-09-15","TLKM"
1470,1530,1470,1470,44705000,"2011-09-16","TLKM"
1490,1490,1460,1490,43740000,"2011-09-19","TLKM"
1490,1490,1470,1490,53552500,"2011-09-20","TLKM"
1510,1530,1490,1510,70102500,"2011-09-21","TLKM"
1380,1500,1380,1380,192072500,"2011-09-22","TLKM"
1440,1460,1400,1440,124692500,"2011-09-23","TLKM"
1440,1490,1420,1440,266987500,"2011-09-26","TLKM"
1450,1500,1450,1450,104615000,"2011-09-27","TLKM"
1470,1480,1450,1470,81737500,"2011-09-28","TLKM"
1490,1500,1470,1490,66902500,"2011-09-29","TLKM"
1520,1540,1490,1520,115465000,"2011-09-30","TLKM"
1480,1500,1470,1480,92305000,"2011-10-03","TLKM"
1490,1530,1480,1490,189500000,"2011-10-04","TLKM"
1540,1540,1510,1540,150012500,"2011-10-05","TLKM"
1520,1550,1490,1520,82517500,"2011-10-06","TLKM"
1450,1520,1440,1450,142665000,"2011-10-07","TLKM"
1440,1460,1420,1440,83495000,"2011-10-10","TLKM"
1460,1470,1450,1460,83342500,"2011-10-11","TLKM"
1470,1480,1440,1470,119385000,"2011-10-12","TLKM"
1450,1470,1440,1450,128810000,"2011-10-13","TLKM"
1420,1460,1410,1420,172262500,"2011-10-14","TLKM"
1420,1440,1410,1420,124752500,"2011-10-17","TLKM"
1430,1430,1400,1430,87912500,"2011-10-18","TLKM"
1440,1450,1430,1440,56372500,"2011-10-19","TLKM"
1450,1450,1430,1450,72300000,"2011-10-20","TLKM"
1450,1470,1450,1450,56487500,"2011-10-21","TLKM"
1450,1470,1420,1450,126362500,"2011-10-24","TLKM"
1470,1470,1450,1470,94677500,"2011-10-25","TLKM"
1480,1480,1460,1480,73162500,"2011-10-26","TLKM"
1500,1500,1480,1500,1.15e+08,"2011-10-27","TLKM"
1490,1510,1470,1490,105927500,"2011-10-28","TLKM"
1480,1500,1460,1480,55060000,"2011-10-31","TLKM"
1480,1500,1480,1480,45562500,"2011-11-01","TLKM"
1510,1530,1470,1510,85812500,"2011-11-02","TLKM"
1500,1520,1500,1500,41752500,"2011-11-03","TLKM"
1520,1530,1500,1520,37442500,"2011-11-04","TLKM"
1500,1510,1480,1500,39105000,"2011-11-07","TLKM"
1500,1500,1480,1500,27047500,"2011-11-08","TLKM"
1500,1510,1490,1500,76982500,"2011-11-09","TLKM"
1480,1490,1470,1480,45880000,"2011-11-10","TLKM"
1480,1500,1480,1480,49905000,"2011-11-11","TLKM"
1500,1500,1480,1500,30280000,"2011-11-14","TLKM"
1490,1500,1480,1490,54720000,"2011-11-15","TLKM"
1510,1510,1490,1510,43035000,"2011-11-16","TLKM"
1510,1520,1500,1510,32660000,"2011-11-17","TLKM"
1500,1520,1490,1500,46627500,"2011-11-18","TLKM"
1490,1500,1470,1490,69502500,"2011-11-21","TLKM"
1490,1490,1470,1490,43945000,"2011-11-22","TLKM"
1510,1510,1480,1510,50435000,"2011-11-23","TLKM"
1500,1510,1490,1500,21920000,"2011-11-24","TLKM"
1460,1500,1460,1460,46137500,"2011-11-25","TLKM"
1460,1480,1440,1460,50772500,"2011-11-28","TLKM"
1430,1470,1430,1430,77692500,"2011-11-29","TLKM"
1470,1480,1440,1470,95785000,"2011-11-30","TLKM"
1470,1470,1470,1470,0,"2011-12-01","TLKM"
1470,1480,1460,1470,38050000,"2011-12-02","TLKM"
1450,1480,1450,1450,49020000,"2011-12-05","TLKM"
1470,1470,1450,1470,49255000,"2011-12-06","TLKM"
1460,1480,1450,1460,70710000,"2011-12-07","TLKM"
1450,1470,1450,1450,51580000,"2011-12-08","TLKM"
1440,1460,1420,1440,142575000,"2011-12-09","TLKM"
1450,1460,1440,1450,27750000,"2011-12-12","TLKM"
1430,1450,1420,1430,78060000,"2011-12-13","TLKM"
1420,1430,1410,1420,36120000,"2011-12-14","TLKM"
1430,1430,1400,1430,106532500,"2011-12-15","TLKM"
1430,1440,1430,1430,32912500,"2011-12-16","TLKM"
1410,1440,1410,1410,60082500,"2011-12-19","TLKM"
1400,1430,1380,1400,126252500,"2011-12-20","TLKM"
1420,1430,1400,1420,121340000,"2011-12-21","TLKM"
1430,1430,1410,1430,24495000,"2011-12-22","TLKM"
1430,1440,1420,1430,17587500,"2011-12-23","TLKM"
1440,1440,1420,1440,18727500,"2011-12-27","TLKM"
1410,1440,1390,1410,67402500,"2011-12-28","TLKM"
1430,1440,1390,1430,46610000,"2011-12-29","TLKM"
1410,1430,1400,1410,54420000,"2011-12-30","TLKM"
1410,1420,1400,1410,15267500,"2012-01-02","TLKM"
1410,1420,1400,1410,64482500,"2012-01-03","TLKM"
1420,1430,1400,1420,73910000,"2012-01-04","TLKM"
1410,1430,1400,1410,65095000,"2012-01-05","TLKM"
1390,1400,1370,1390,136315000,"2012-01-06","TLKM"
1410,1410,1380,1410,82305000,"2012-01-09","TLKM"
1420,1420,1400,1420,100222500,"2012-01-10","TLKM"
1400,1420,1390,1400,82470000,"2012-01-11","TLKM"
1400,1400,1380,1400,43985000,"2012-01-12","TLKM"
1390,1400,1380,1390,15,"2012-01-13","TLKM"
1400,1400,1380,1400,56037500,"2012-01-16","TLKM"
1400,1400,1390,1400,74382500,"2012-01-17","TLKM"
1400,1400,1380,1400,71217500,"2012-01-18","TLKM"
1380,1400,1370,1380,220512500,"2012-01-19","TLKM"
1380,1390,1370,1380,109682500,"2012-01-20","TLKM"
1390,1390,1380,1390,42942500,"2012-01-24","TLKM"
1380,1390,1370,1380,57047500,"2012-01-25","TLKM"
1400,1400,1380,1400,63132500,"2012-01-26","TLKM"
1400,1400,1380,1400,28427500,"2012-01-27","TLKM"
1380,1410,1370,1380,132527500,"2012-01-30","TLKM"
1370,1390,1360,1370,94415000,"2012-01-31","TLKM"
1350,1370,1340,1350,145167500,"2012-02-01","TLKM"
1380,1380,1350,1380,122345000,"2012-02-02","TLKM"
1380,1390,1360,1380,77127500,"2012-02-03","TLKM"
1360,1390,1360,1360,90827500,"2012-02-06","TLKM"
1370,1380,1350,1370,129415000,"2012-02-07","TLKM"
1380,1390,1360,1380,85507500,"2012-02-08","TLKM"
1360,1380,1350,1360,150692500,"2012-02-09","TLKM"
1350,1370,1330,1350,118210000,"2012-02-10","TLKM"
1370,1370,1340,1370,68445000,"2012-02-13","TLKM"
1380,1380,1350,1380,104205000,"2012-02-14","TLKM"
1360,1390,1350,1360,103975000,"2012-02-15","TLKM"
1370,1370,1350,1370,40842500,"2012-02-16","TLKM"
1390,1400,1370,1390,97060000,"2012-02-17","TLKM"
1400,1410,1390,1400,59212500,"2012-02-20","TLKM"
1410,1420,1390,1410,74907500,"2012-02-21","TLKM"
1410,1410,1400,1410,45770000,"2012-02-22","TLKM"
1400,1410,1400,1400,49932500,"2012-02-23","TLKM"
1380,1410,1370,1380,101375000,"2012-02-24","TLKM"
1370,1390,1370,1370,38507500,"2012-02-27","TLKM"
1390,1400,1380,1390,32827500,"2012-02-28","TLKM"
1410,1410,1400,1410,109472500,"2012-02-29","TLKM"
1400,1410,1380,1400,56207500,"2012-03-01","TLKM"
1430,1430,1390,1430,107120000,"2012-03-02","TLKM"
1430,1430,1410,1430,43917500,"2012-03-05","TLKM"
1420,1420,1400,1420,68977500,"2012-03-06","TLKM"
1400,1410,1380,1400,84565000,"2012-03-07","TLKM"
1390,1410,1380,1390,62115000,"2012-03-08","TLKM"
1400,1410,1380,1400,10,"2012-03-09","TLKM"
1360,1390,1350,1360,105605000,"2012-03-12","TLKM"
1370,1380,1340,1370,143502500,"2012-03-13","TLKM"
1380,1390,1360,1380,128567500,"2012-03-14","TLKM"
1360,1380,1350,1360,82217500,"2012-03-15","TLKM"
1350,1370,1350,1350,54997500,"2012-03-16","TLKM"
1360,1370,1350,1360,72287500,"2012-03-19","TLKM"
1390,1390,1360,1390,78645000,"2012-03-20","TLKM"
1400,1400,1380,1400,87135000,"2012-03-21","TLKM"
1390,1400,1380,1390,51082500,"2012-03-22","TLKM"
1410,1410,1400,1410,107672500,"2012-03-26","TLKM"
1410,1420,1410,1410,46832500,"2012-03-27","TLKM"
1400,1410,1390,1400,61962500,"2012-03-28","TLKM"
1410,1420,1390,1410,80780000,"2012-03-29","TLKM"
1400,1430,1390,1400,91352500,"2012-03-30","TLKM"
1410,1420,1410,1410,108317500,"2012-04-02","TLKM"
1410,1410,1410,1410,0,"2012-04-03","TLKM"
1460,1480,1430,1460,143855000,"2012-04-04","TLKM"
1510,1520,1460,1510,172987500,"2012-04-05","TLKM"
1510,1530,1500,1510,59612500,"2012-04-09","TLKM"
1520,1540,1520,1520,86227500,"2012-04-10","TLKM"
1500,1520,1490,1500,77632500,"2012-04-11","TLKM"
1520,1520,1500,1520,40885000,"2012-04-12","TLKM"
1520,1530,1510,1520,60145000,"2012-04-13","TLKM"
1520,1520,1510,1520,76235000,"2012-04-16","TLKM"
1510,1550,1510,1510,132980000,"2012-04-17","TLKM"
1530,1550,1520,1530,83562500,"2012-04-18","TLKM"
1550,1570,1530,1550,134335000,"2012-04-19","TLKM"
1560,1570,1550,1560,92950000,"2012-04-20","TLKM"
1560,1580,1550,1560,67147500,"2012-04-23","TLKM"
1590,1600,1570,1590,135052500,"2012-04-24","TLKM"
1580,1590,1570,1580,185182500,"2012-04-25","TLKM"
1600,1600,1570,1600,132945000,"2012-04-26","TLKM"
1700,1740,1600,1700,386080000,"2012-04-27","TLKM"
1700,1700,1630,1700,171157500,"2012-04-30","TLKM"
1650,1700,1640,1650,58107500,"2012-05-01","TLKM"
1650,1700,1640,1650,15,"2012-05-02","TLKM"
1670,1680,1600,1670,181720000,"2012-05-03","TLKM"
1670,1680,1630,1670,206402500,"2012-05-04","TLKM"
1660,1660,1610,1660,165125000,"2012-05-07","TLKM"
1660,1680,1640,1660,165465000,"2012-05-08","TLKM"
1580,1660,1580,1580,139045000,"2012-05-09","TLKM"
1640,1640,1540,1640,132372500,"2012-05-10","TLKM"
1640,1650,1600,1640,80067500,"2012-05-11","TLKM"
1600,1650,1600,1600,61930000,"2012-05-14","TLKM"
1630,1640,1570,1630,89595000,"2012-05-15","TLKM"
1580,1600,1550,1580,155052500,"2012-05-16","TLKM"
1570,1600,1540,1570,170145000,"2012-05-21","TLKM"
1570,1590,1550,1570,70700000,"2012-05-22","TLKM"
1550,1560,1530,1550,76872500,"2012-05-23","TLKM"
1500,1540,1470,1500,175320000,"2012-05-24","TLKM"
1450,1480,1440,1450,125352500,"2012-05-25","TLKM"
1480,1500,1400,1480,113907500,"2012-05-28","TLKM"
1520,1540,1480,1520,61792500,"2012-05-29","TLKM"
1580,1600,1530,1580,162582500,"2012-05-30","TLKM"
1560,1600,1540,1560,200920000,"2012-05-31","TLKM"
1520,1590,1520,1520,69610000,"2012-06-01","TLKM"
1520,1540,1490,1520,68332500,"2012-06-04","TLKM"
1540,1560,1530,1540,26472500,"2012-06-05","TLKM"
1510,1510,1480,1510,53875000,"2012-06-06","TLKM"
1500,1530,1500,1500,116607500,"2012-06-07","TLKM"
1470,1500,1460,1470,44205000,"2012-06-08","TLKM"
1480,1490,1460,1480,67165000,"2012-06-11","TLKM"
1520,1520,1450,1520,41552500,"2012-06-12","TLKM"
1570,1590,1530,1570,109347500,"2012-06-13","TLKM"
1540,1570,1540,1540,78670000,"2012-06-14","TLKM"
1580,1580,1480,1580,173430000,"2012-06-15","TLKM"
1500,1580,1500,1500,96255000,"2012-06-18","TLKM"
1520,1540,1510,1520,58010000,"2012-06-19","TLKM"
1600,1620,1540,1600,117700000,"2012-06-20","TLKM"
1570,1610,1570,1570,72670000,"2012-06-21","TLKM"
1550,1580,1550,1550,58017500,"2012-06-22","TLKM"
1561,1580,1560,1560,39497500,"2012-06-25","TLKM"
1560,1590,1560,1560,54175000,"2012-06-26","TLKM"
1560,1620,1580,1600,120740000,"2012-06-27","TLKM"
1600,1630,1580,1580,85480000,"2012-06-28","TLKM"
1580,1650,1590,1630,139292500,"2012-06-29","TLKM"
1620,1650,1620,1620,39347500,"2012-07-02","TLKM"
1670,1670,1620,1670,90200000,"2012-07-03","TLKM"
1680,1700,1670,1680,84615000,"2012-07-04","TLKM"
1680,1700,1680,1680,41415000,"2012-07-05","TLKM"
1640,1680,1620,1640,84372500,"2012-07-06","TLKM"
1600,1640,1590,1600,69512500,"2012-07-09","TLKM"
1650,1650,1610,1650,52312500,"2012-07-10","TLKM"
1690,1710,1660,1690,99737500,"2012-07-11","TLKM"
1690,1710,1680,1690,113602500,"2012-07-12","TLKM"
1730,1760,1690,1730,133937500,"2012-07-13","TLKM"
1770,1780,1740,1770,103310000,"2012-07-16","TLKM"
1790,1830,1770,1790,160252500,"2012-07-17","TLKM"
1790,1830,1790,1790,55447500,"2012-07-18","TLKM"
1760,1810,1750,1760,75285000,"2012-07-19","TLKM"
1800,1800,1770,1800,70005000,"2012-07-20","TLKM"
1790,1810,1760,1790,54100000,"2012-07-23","TLKM"
1750,1800,1740,1750,78095000,"2012-07-24","TLKM"
1770,1810,1740,1770,85185000,"2012-07-25","TLKM"
1780,1810,1760,1780,62037500,"2012-07-26","TLKM"
1860,1860,1800,1860,122620000,"2012-07-27","TLKM"
1810,1850,1810,1810,68580000,"2012-07-30","TLKM"
1820,1850,1780,1820,164680000,"2012-07-31","TLKM"
1850,1850,1820,1850,98672500,"2012-08-01","TLKM"
1780,1860,1780,1780,81985000,"2012-08-02","TLKM"
1790,1810,1770,1790,52335000,"2012-08-03","TLKM"
1770,1830,1770,1770,67300000,"2012-08-06","TLKM"
1790,1810,1770,1790,86267500,"2012-08-07","TLKM"
1800,1800,1760,1800,119872500,"2012-08-08","TLKM"
1830,1850,1820,1830,124382500,"2012-08-09","TLKM"
1840,1860,1820,1840,81207500,"2012-08-10","TLKM"
1790,1860,1770,1790,78530000,"2012-08-13","TLKM"
1770,1810,1750,1770,87465000,"2012-08-14","TLKM"
1850,1860,1780,1850,107300000,"2012-08-15","TLKM"
1960,1970,1860,1960,213665000,"2012-08-16","TLKM"
1920,1930,1870,1920,166172500,"2012-08-23","TLKM"
1900,1900,1880,1900,75392500,"2012-08-24","TLKM"
1890,1900,1870,1890,8240000,"2012-08-27","TLKM"
1860,1890,1860,1860,61510000,"2012-08-28","TLKM"
1860,1890,1840,1860,103322500,"2012-08-29","TLKM"
1860,1880,1840,1860,59417500,"2012-08-30","TLKM"
1860,1900,1850,1860,78742500,"2012-08-31","TLKM"
1910,1930,1860,1910,80640000,"2012-09-03","TLKM"
1930,1940,1910,1930,78130000,"2012-09-04","TLKM"
1920,1940,1890,1920,88485000,"2012-09-05","TLKM"
1910,1930,1910,1910,36550000,"2012-09-06","TLKM"
1930,1940,1900,1930,101200000,"2012-09-07","TLKM"
1880,1950,1870,1880,93445000,"2012-09-10","TLKM"
1890,1900,1850,1890,40230000,"2012-09-11","TLKM"
1890,1900,1880,1890,31547500,"2012-09-12","TLKM"
1890,1910,1890,1890,34427500,"2012-09-13","TLKM"
1930,1940,1890,1930,143777500,"2012-09-14","TLKM"
1850,1910,1850,1850,93355000,"2012-09-17","TLKM"
1880,1880,1850,1880,72222500,"2012-09-18","TLKM"
1880,1910,1870,1880,117850000,"2012-09-19","TLKM"
1880,1880,1850,1880,56595000,"2012-09-20","TLKM"
1880,1890,1860,1880,56237500,"2012-09-21","TLKM"
1850,1880,1840,1850,54650000,"2012-09-24","TLKM"
1870,1870,1850,1870,27470000,"2012-09-25","TLKM"
1840,1880,1830,1840,61522500,"2012-09-26","TLKM"
1870,1890,1830,1870,81632500,"2012-09-27","TLKM"
1890,1900,1870,1890,89755000,"2012-09-28","TLKM"
1880,1890,1860,1880,52527500,"2012-10-01","TLKM"
1900,1910,1880,1900,70050000,"2012-10-02","TLKM"
1900,1910,1890,1900,72790000,"2012-10-03","TLKM"
1900,1910,1880,1900,77155000,"2012-10-04","TLKM"
1900,1920,1890,1900,63187500,"2012-10-05","TLKM"
1920,1930,1910,1920,85082500,"2012-10-08","TLKM"
1930,1950,1910,1930,66767500,"2012-10-09","TLKM"
1930,1940,1920,1930,63307500,"2012-10-10","TLKM"
1950,1950,1930,1950,91525000,"2012-10-11","TLKM"
1930,1970,1930,1930,110005000,"2012-10-12","TLKM"
1920,1950,1890,1920,94040000,"2012-10-15","TLKM"
1970,1970,1920,1970,95815000,"2012-10-16","TLKM"
1950,1970,1940,1950,133372500,"2012-10-17","TLKM"
1930,1960,1920,1930,64702500,"2012-10-18","TLKM"
1930,1960,1930,1930,71067500,"2012-10-19","TLKM"
1910,1940,1910,1910,62315000,"2012-10-22","TLKM"
1930,1940,1890,1930,88507500,"2012-10-23","TLKM"
1960,1990,1920,1960,309980000,"2012-10-24","TLKM"
1930,1980,1910,1930,105362500,"2012-10-25","TLKM"
1930,1950,1910,1930,98112500,"2012-10-29","TLKM"
1920,1940,1920,1920,61515000,"2012-10-30","TLKM"
1950,1950,1910,1950,104925000,"2012-10-31","TLKM"
1950,1980,1940,1950,124140000,"2012-11-01","TLKM"
1910,1930,1880,1910,135580000,"2012-11-02","TLKM"
1880,1910,1870,1880,82187500,"2012-11-05","TLKM"
1880,1910,1870,1880,82652500,"2012-11-06","TLKM"
1880,1890,1870,1880,44255000,"2012-11-07","TLKM"
1870,1880,1860,1870,83842500,"2012-11-08","TLKM"
1880,1880,1860,1880,67277500,"2012-11-09","TLKM"
1870,1890,1870,1870,28595000,"2012-11-12","TLKM"
1880,1890,1860,1880,54072500,"2012-11-13","TLKM"
1890,1890,1870,1890,70562500,"2012-11-14","TLKM"
1850,1890,1840,1850,89660000,"2012-11-19","TLKM"
1870,1870,1850,1870,82222500,"2012-11-20","TLKM"
1840,1880,1840,1840,92085000,"2012-11-21","TLKM"
1850,1860,1840,1850,151695000,"2012-11-22","TLKM"
1840,1860,1830,1840,44250000,"2012-11-23","TLKM"
1880,1880,1840,1880,91917500,"2012-11-26","TLKM"
1880,1890,1870,1880,54600000,"2012-11-27","TLKM"
1860,1870,1840,1860,55567500,"2012-11-28","TLKM"
1850,1870,1830,1850,62972500,"2012-11-29","TLKM"
1800,1870,1790,1800,162595000,"2012-11-30","TLKM"
1770,1820,1730,1770,192670000,"2012-12-03","TLKM"
1770,1780,1740,1770,70100000,"2012-12-04","TLKM"
1760,1780,1730,1760,118277500,"2012-12-05","TLKM"
1780,1800,1760,1780,82115000,"2012-12-06","TLKM"
1840,1840,1780,1840,179717500,"2012-12-07","TLKM"
1860,1860,1830,1860,87720000,"2012-12-10","TLKM"
1830,1860,1820,1830,91575000,"2012-12-11","TLKM"
1850,1870,1820,1850,173002500,"2012-12-12","TLKM"
1830,1840,1810,1830,99052500,"2012-12-13","TLKM"
1770,1830,1750,1770,185680000,"2012-12-14","TLKM"
1810,1810,1780,1810,159475000,"2012-12-17","TLKM"
1800,1820,1770,1800,97192500,"2012-12-18","TLKM"
1780,1810,1750,1780,118705000,"2012-12-19","TLKM"
1800,1800,1750,1800,114527500,"2012-12-20","TLKM"
1830,1830,1780,1830,91677500,"2012-12-21","TLKM"
1820,1820,1810,1820,15,"2012-12-26","TLKM"
1790,1810,1770,1790,67850000,"2012-12-27","TLKM"
1810,1820,1780,1810,109440000,"2012-12-28","TLKM"
1790,1830,1770,1790,60222500,"2013-01-02","TLKM"
1800,1810,1790,1800,121480000,"2013-01-03","TLKM"
1820,1820,1800,1820,101207500,"2013-01-04","TLKM"
1840,1860,1820,1840,110077500,"2013-01-07","TLKM"
1830,1850,1830,1830,77142500,"2013-01-08","TLKM"
1790,1840,1780,1790,150775000,"2013-01-09","TLKM"
1790,1800,1760,1790,165842500,"2013-01-10","TLKM"
1810,1810,1780,1810,93272500,"2013-01-11","TLKM"
1830,1830,1810,1830,93792500,"2013-01-14","TLKM"
1890,1890,1830,1890,139172500,"2013-01-15","TLKM"
1900,1900,1880,1900,80340000,"2013-01-16","TLKM"
1910,1920,1890,1910,108880000,"2013-01-17","TLKM"
1960,1960,1910,1960,106495000,"2013-01-18","TLKM"
1920,1950,1900,1920,92392500,"2013-01-21","TLKM"
1920,1920,1920,1920,0,"2013-01-22","TLKM"
1920,1940,1880,1920,54337500,"2013-01-23","TLKM"
1960,1960,1900,1960,121637500,"2013-01-25","TLKM"
1910,1950,1900,1910,111172500,"2013-01-28","TLKM"
1930,1960,1910,1930,149150000,"2013-01-29","TLKM"
1940,1950,1920,1940,83140000,"2013-01-30","TLKM"
1940,1940,1910,1940,155020000,"2013-01-31","TLKM"
1930,1960,1930,1930,92477500,"2013-02-01","TLKM"
1940,1960,1920,1940,63735000,"2013-02-04","TLKM"
1940,1950,1920,1940,73387500,"2013-02-05","TLKM"
1960,1960,1940,1960,72077500,"2013-02-06","TLKM"
1930,1960,1920,1930,55877500,"2013-02-07","TLKM"
1930,1950,1920,1930,82810000,"2013-02-08","TLKM"
1930,1940,1920,1930,55935000,"2013-02-11","TLKM"
1930,1930,1910,1930,37485000,"2013-02-12","TLKM"
1920,1940,1910,1920,63552500,"2013-02-13","TLKM"
1950,1960,1910,1950,282730000,"2013-02-14","TLKM"
1990,2000,1950,1990,243532500,"2013-02-15","TLKM"
1990,2010,1970,1990,96120000,"2013-02-18","TLKM"
1980,2010,1970,1980,56707500,"2013-02-19","TLKM"
1970,2000,1950,1970,90922500,"2013-02-20","TLKM"
1980,1980,1960,1980,91987500,"2013-02-21","TLKM"
1970,1980,1950,1970,77210000,"2013-02-22","TLKM"
1980,1980,1950,1980,85690000,"2013-02-25","TLKM"
1970,1980,1950,1970,54930000,"2013-02-26","TLKM"
2030,2070,1980,2030,243452500,"2013-02-27","TLKM"
2150,2190,2060,2150,191622500,"2013-02-28","TLKM"
2170,2190,2100,2170,96047500,"2013-03-01","TLKM"
2100,2180,2090,2100,93580000,"2013-03-04","TLKM"
2100,2120,2070,2100,43375000,"2013-03-05","TLKM"
2220,2230,2130,2220,132065000,"2013-03-06","TLKM"
2120,2170,2100,2120,126125000,"2013-03-07","TLKM"
2150,2190,2140,2150,71627500,"2013-03-08","TLKM"
2170,2190,2150,2170,37515000,"2013-03-11","TLKM"
2170,2230,2150,2170,122720000,"2013-03-13","TLKM"
2160,2180,2120,2120,89810000,"2013-03-14","TLKM"
2130,2200,2060,2060,100502500,"2013-03-15","TLKM"
2060,2110,2050,2100,100685000,"2013-03-18","TLKM"
2120,2140,2110,2110,61297500,"2013-03-19","TLKM"
2140,2190,2120,2140,114347500,"2013-03-20","TLKM"
2180,2220,2120,2150,85155000,"2013-03-21","TLKM"
2150,2160,2090,2110,97967500,"2013-03-22","TLKM"
2150,2170,2120,2140,49620000,"2013-03-25","TLKM"
2150,2190,2130,2170,86355000,"2013-03-26","TLKM"
2170,2180,2140,2170,59400000,"2013-03-27","TLKM"
2150,2200,2140,2200,79535000,"2013-03-28","TLKM"
2200,2220,2140,2150,30487500,"2013-04-01","TLKM"
2130,2180,2130,2180,37737500,"2013-04-02","TLKM"
2180,2230,2160,2220,15,"2013-04-03","TLKM"
2210,2220,2170,2170,70767500,"2013-04-04","TLKM"
2190,2210,2140,2140,53055000,"2013-04-05","TLKM"
2140,2160,2080,2100,105777500,"2013-04-08","TLKM"
2130,2170,2120,2160,101205000,"2013-04-09","TLKM"
2180,2180,2110,2150,119377500,"2013-04-10","TLKM"
2170,2210,2140,2200,126935000,"2013-04-11","TLKM"
2220,2250,2210,2230,93410000,"2013-04-12","TLKM"
2220,2250,2190,2230,61885000,"2013-04-15","TLKM"
2230,2360,2200,2350,15,"2013-04-16","TLKM"
2360,2500,2350,2400,160735000,"2013-04-17","TLKM"
2360,2360,2300,2310,160360000,"2013-04-18","TLKM"
2290,2380,2280,2340,109192500,"2013-04-19","TLKM"
2380,2460,2380,2400,10,"2013-04-22","TLKM"
2340,2340,2340,2340,0,"2013-04-23","TLKM"
2400,2420,2370,2390,93440000,"2013-04-24","TLKM"
2400,2400,2300,2360,110875000,"2013-04-25","TLKM"
2340,2340,2240,2250,141757500,"2013-04-26","TLKM"
2270,2290,2250,2280,62045000,"2013-04-29","TLKM"
2290,2350,2290,2340,187220000,"2013-04-30","TLKM"
2340,2360,2340,2360,20460000,"2013-05-01","TLKM"
2330,2360,2310,2360,68327500,"2013-05-02","TLKM"
2340,2360,2260,2260,87995000,"2013-05-03","TLKM"
2280,2350,2280,2320,81867500,"2013-05-06","TLKM"
2330,2350,2300,2340,79560000,"2013-05-07","TLKM"
2320,2360,2320,2360,63865000,"2013-05-08","TLKM"
2340,2380,2340,2370,90800000,"2013-05-10","TLKM"
2380,2380,2320,2370,86107500,"2013-05-13","TLKM"
2360,2380,2340,2370,72282500,"2013-05-14","TLKM"
2380,2420,2360,2380,162527500,"2013-05-15","TLKM"
2410,2420,2370,2380,100317500,"2013-05-16","TLKM"
2380,2410,2380,2390,78335000,"2013-05-17","TLKM"
2430,2580,2430,2460,142417500,"2013-05-20","TLKM"
2480,2520,2440,2450,129855000,"2013-05-21","TLKM"
2430,2490,2430,2470,87825000,"2013-05-22","TLKM"
2450,2480,2410,2440,153887500,"2013-05-23","TLKM"
2460,2480,2450,2460,69085000,"2013-05-24","TLKM"
2460,2460,2410,2440,86650000,"2013-05-27","TLKM"
2400,2480,2400,2460,97247500,"2013-05-28","TLKM"
2460,2500,2460,2480,111012500,"2013-05-29","TLKM"
2400,2430,2370,2370,141920000,"2013-05-30","TLKM"
2360,2380,2210,2210,15,"2013-05-31","TLKM"
2220,2340,2210,2280,206020000,"2013-06-03","TLKM"
2280,2330,2230,2270,117660000,"2013-06-04","TLKM"
2260,2280,2240,2240,118007500,"2013-06-05","TLKM"
2240,2250,2160,2200,231427500,"2013-06-07","TLKM"
2200,2230,2070,2100,177525000,"2013-06-10","TLKM"
2100,2110,1970,2000,248872500,"2013-06-11","TLKM"
2010,2100,1940,2060,208075000,"2013-06-12","TLKM"
2050,2130,2010,2040,212940000,"2013-06-13","TLKM"
2060,2170,2060,2110,147550000,"2013-06-14","TLKM"
2110,2150,2070,2080,109685000,"2013-06-17","TLKM"
2090,2220,2090,2170,169845000,"2013-06-18","TLKM"
2170,2280,2160,2200,107137500,"2013-06-19","TLKM"
2100,2140,2030,2100,157067500,"2013-06-20","TLKM"
2000,2070,1970,1990,237425000,"2013-06-21","TLKM"
2000,2050,1980,2000,147670000,"2013-06-24","TLKM"
2020,2020,1930,1950,184105000,"2013-06-25","TLKM"
1980,2080,1900,2050,245915000,"2013-06-26","TLKM"
2100,2260,2100,2160,208745000,"2013-06-27","TLKM"
2180,2250,2180,2250,182437500,"2013-06-28","TLKM"
2200,2250,2170,2180,86265000,"2013-07-01","TLKM"
2190,2200,2150,2150,92212500,"2013-07-02","TLKM"
2100,2150,2100,2110,178655000,"2013-07-03","TLKM"
2160,2240,2150,2180,76065000,"2013-07-04","TLKM"
2200,2240,2200,2200,60670000,"2013-07-05","TLKM"
2160,2240,2160,2180,105267500,"2013-07-08","TLKM"
2220,2270,2200,2200,131332500,"2013-07-09","TLKM"
2200,2280,2200,2260,190850000,"2013-07-10","TLKM"
2270,2360,2260,2330,175910000,"2013-07-11","TLKM"
2340,2440,2340,2370,205670000,"2013-07-12","TLKM"
2370,2380,2330,2370,99732500,"2013-07-15","TLKM"
2350,2370,2300,2300,79697500,"2013-07-16","TLKM"
2300,2310,2240,2260,122885000,"2013-07-17","TLKM"
2260,2310,2250,2280,196995000,"2013-07-18","TLKM"
2300,2350,2280,2330,90492500,"2013-07-19","TLKM"
2400,2400,2330,2350,99952500,"2013-07-22","TLKM"
2380,2400,2360,2400,105552500,"2013-07-23","TLKM"
2300,2400,2300,2360,81982500,"2013-07-24","TLKM"
2360,2370,2320,2340,92747500,"2013-07-25","TLKM"
2360,2380,2330,2330,71982500,"2013-07-26","TLKM"
2320,2340,2260,2280,55790000,"2013-07-29","TLKM"
2280,2370,2270,2350,79955000,"2013-07-30","TLKM"
2360,2380,2330,2380,86822500,"2013-07-31","TLKM"
2390,2410,2380,2400,79205000,"2013-08-01","TLKM"
2440,2440,2400,2400,54575000,"2013-08-02","TLKM"
2380,2420,2370,2370,108935000,"2013-08-12","TLKM"
2380,2390,2340,2340,97225000,"2013-08-13","TLKM"
2350,2380,2340,2380,59555000,"2013-08-14","TLKM"
2360,2420,2350,2390,99700000,"2013-08-15","TLKM"
2380,2380,2270,2270,138227500,"2013-08-16","TLKM"
2170,2200,2100,2120,130175000,"2013-08-19","TLKM"
2040,2140,1980,2080,229065000,"2013-08-20","TLKM"
2120,2250,2100,2190,202245000,"2013-08-21","TLKM"
2120,2180,2120,2130,145652500,"2013-08-22","TLKM"
2160,2200,2120,2150,84685000,"2013-08-23","TLKM"
2160,2170,2120,2130,81722500,"2013-08-26","TLKM"
2120,2130,2000,2020,128692500,"2013-08-27","TLKM"
2025,2375,1980,2150,140114000,"2013-08-28","TLKM"
2150,2250,2100,2225,105664500,"2013-08-29","TLKM"
2200,2250,2150,2200,109446500,"2013-08-30","TLKM"
2200,2225,2100,2150,63655500,"2013-09-02","TLKM"
2175,2225,2175,2200,50207000,"2013-09-03","TLKM"
2150,2200,2075,2100,106755500,"2013-09-04","TLKM"
2100,2150,1990,2000,147371008,"2013-09-05","TLKM"
2025,2050,1950,1990,198064000,"2013-09-06","TLKM"
2025,2100,2025,2075,131547000,"2013-09-09","TLKM"
2125,2200,2075,2200,218278500,"2013-09-10","TLKM"
2225,2275,2100,2175,215712000,"2013-09-11","TLKM"
2150,2250,2150,2225,99842000,"2013-09-12","TLKM"
2200,2225,2150,2200,113031500,"2013-09-13","TLKM"
2200,2250,2200,2225,120217000,"2013-09-16","TLKM"
2225,2275,2200,2250,124701500,"2013-09-17","TLKM"
2275,2275,2175,2225,65105000,"2013-09-18","TLKM"
2300,2450,2300,2375,171275500,"2013-09-19","TLKM"
2300,2375,2300,2325,76113000,"2013-09-20","TLKM"
2250,2275,2200,2275,85687000,"2013-09-23","TLKM"
2225,2250,2175,2200,102855000,"2013-09-24","TLKM"
2150,2175,2050,2150,190404500,"2013-09-25","TLKM"
2150,2250,2125,2150,124709000,"2013-09-26","TLKM"
2200,2200,2150,2175,100720500,"2013-09-27","TLKM"
2125,2150,2075,2100,137816500,"2013-09-30","TLKM"
2100,2175,2100,2150,69872500,"2013-10-01","TLKM"
2175,2225,2175,2200,84952000,"2013-10-02","TLKM"
2225,2225,2200,2225,51035500,"2013-10-03","TLKM"
2225,2250,2175,2250,67581500,"2013-10-04","TLKM"
2250,2275,2200,2250,54716000,"2013-10-07","TLKM"
2200,2250,2200,2225,78668000,"2013-10-08","TLKM"
2250,2300,2225,2275,134366500,"2013-10-09","TLKM"
2300,2325,2250,2325,81710500,"2013-10-10","TLKM"
2350,2350,2300,2325,108595000,"2013-10-11","TLKM"
2275,2300,2200,2275,105367000,"2013-10-16","TLKM"
2300,2350,2275,2325,65266000,"2013-10-17","TLKM"
2300,2350,2275,2350,63748500,"2013-10-18","TLKM"
2350,2375,2275,2325,84729500,"2013-10-21","TLKM"
2275,2300,2225,2250,146869500,"2013-10-22","TLKM"
2275,2300,2225,2250,113433500,"2013-10-23","TLKM"
2225,2300,2200,2225,123026500,"2013-10-24","TLKM"
2225,2250,2150,2175,122372000,"2013-10-25","TLKM"
2225,2275,2200,2275,103357500,"2013-10-28","TLKM"
2250,2300,2225,2300,81925000,"2013-10-29","TLKM"
2300,2325,2275,2300,102476000,"2013-10-30","TLKM"
2275,2350,2225,2350,175641000,"2013-10-31","TLKM"
2300,2350,2300,2300,93561000,"2013-11-01","TLKM"
2275,2325,2250,2325,63125500,"2013-11-04","TLKM"
2300,2300,2250,2275,130402000,"2013-11-06","TLKM"
2300,2300,2250,2275,109366500,"2013-11-07","TLKM"
2250,2300,2250,2275,119428500,"2013-11-08","TLKM"
2250,2275,2225,2225,100433000,"2013-11-11","TLKM"
2250,2250,2200,2225,65346000,"2013-11-12","TLKM"
2200,2200,2100,2125,166392500,"2013-11-13","TLKM"
2150,2200,2150,2175,91585000,"2013-11-14","TLKM"
2200,2225,2125,2175,91929500,"2013-11-15","TLKM"
2175,2225,2175,2225,87649500,"2013-11-18","TLKM"
2225,2275,2200,2275,52449500,"2013-11-19","TLKM"
2250,2250,2175,2225,136813000,"2013-11-20","TLKM"
2225,2225,2175,2225,97510500,"2013-11-21","TLKM"
2200,2225,2150,2150,108121500,"2013-11-22","TLKM"
2150,2175,2125,2150,70234000,"2013-11-25","TLKM"
2150,2150,2025,2025,230524000,"2013-11-26","TLKM"
2075,2125,2075,2125,128729000,"2013-11-27","TLKM"
2150,2150,2100,2150,60913000,"2013-11-28","TLKM"
2125,2175,2125,2175,50601000,"2013-11-29","TLKM"
2200,2200,2150,2200,22662500,"2013-12-02","TLKM"
2175,2200,2100,2150,82436500,"2013-12-03","TLKM"
2125,2150,2100,2100,83152500,"2013-12-04","TLKM"
2100,2125,2000,2050,179661000,"2013-12-05","TLKM"
2050,2050,1990,2000,207724000,"2013-12-06","TLKM"
2025,2050,1980,2025,217082500,"2013-12-09","TLKM"
2050,2075,2025,2025,224616500,"2013-12-10","TLKM"
2025,2100,2025,2100,182320000,"2013-12-11","TLKM"
2050,2125,2050,2075,122269500,"2013-12-12","TLKM"
2100,2125,2050,2075,127414500,"2013-12-13","TLKM"
2075,2100,2050,2075,83270500,"2013-12-16","TLKM"
2100,2100,2025,2050,166180500,"2013-12-17","TLKM"
2075,2100,2050,2075,110170000,"2013-12-18","TLKM"
2100,2150,2100,2125,115378000,"2013-12-19","TLKM"
2125,2150,2075,2100,108210500,"2013-12-20","TLKM"
2125,2125,2025,2075,106619000,"2013-12-23","TLKM"
2100,2150,2075,2125,55390500,"2013-12-24","TLKM"
2125,2150,2075,2125,51949500,"2013-12-27","TLKM"
2150,2150,2125,2150,52862000,"2013-12-30","TLKM"
2175,2200,2150,2175,44446000,"2014-01-02","TLKM"
2125,2175,2100,2125,60001000,"2014-01-03","TLKM"
2175,2175,2065,2085,81736300,"2014-01-06","TLKM"
2085,2085,2060,2070,73637100,"2014-01-07","TLKM"
2085,2100,2065,2100,84514500,"2014-01-08","TLKM"
2100,2115,2085,2085,71932000,"2014-01-09","TLKM"
2085,2155,2075,2145,95283500,"2014-01-10","TLKM"
2180,2240,2175,2220,159876500,"2014-01-13","TLKM"
2200,2240,2175,2205,178597800,"2014-01-15","TLKM"
2235,2265,2210,2230,93772300,"2014-01-16","TLKM"
2215,2250,2215,2225,57115800,"2014-01-17","TLKM"
2205,2250,2205,2250,55963300,"2014-01-20","TLKM"
2240,2255,2225,2255,53197000,"2014-01-21","TLKM"
2225,2245,2180,2230,100488800,"2014-01-22","TLKM"
2230,2240,2205,2225,83549700,"2014-01-23","TLKM"
2210,2235,2190,2210,85992300,"2014-01-24","TLKM"
2150,2175,2100,2150,79202500,"2014-01-27","TLKM"
2150,2165,2115,2150,63022000,"2014-01-28","TLKM"
2165,2255,2165,2230,98500700,"2014-01-29","TLKM"
2195,2275,2185,2275,137604700,"2014-01-30","TLKM"
2250,2265,2220,2220,59464200,"2014-02-03","TLKM"
2195,2230,2170,2195,84787100,"2014-02-04","TLKM"
2245,2245,2225,2235,51822100,"2014-02-05","TLKM"
2250,2310,2235,2305,156438800,"2014-02-06","TLKM"
2300,2310,2285,2295,89293100,"2014-02-07","TLKM"
2310,2320,2295,2295,81759000,"2014-02-10","TLKM"
2275,2290,2260,2275,103091300,"2014-02-11","TLKM"
2280,2295,2260,2290,132252200,"2014-02-12","TLKM"
2290,2290,2265,2265,97344200,"2014-02-13","TLKM"
2265,2275,2250,2250,56708400,"2014-02-14","TLKM"
2255,2280,2250,2275,119235400,"2014-02-17","TLKM"
2285,2315,2275,2305,90236800,"2014-02-18","TLKM"
2315,2340,2310,2330,120156400,"2014-02-19","TLKM"
2325,2375,2320,2360,160660300,"2014-02-20","TLKM"
2380,2420,2375,2400,122935900,"2014-02-21","TLKM"
2400,2420,2365,2375,116059400,"2014-02-24","TLKM"
2380,2380,2285,2290,109895400,"2014-02-25","TLKM"
2275,2310,2270,2285,133970000,"2014-02-26","TLKM"
2285,2290,2275,2285,51654100,"2014-02-27","TLKM"
2285,2325,2285,2325,77853600,"2014-02-28","TLKM"
2310,2310,2285,2300,55706500,"2014-03-03","TLKM"
2295,2310,2275,2300,67568600,"2014-03-04","TLKM"
2325,2340,2315,2320,81012700,"2014-03-05","TLKM"
2320,2340,2300,2310,67358000,"2014-03-06","TLKM"
2325,2325,2275,2295,179233400,"2014-03-07","TLKM"
2260,2260,2175,2185,302480800,"2014-03-10","TLKM"
2185,2210,2165,2180,181133900,"2014-03-11","TLKM"
2160,2175,2130,2165,142736000,"2014-03-12","TLKM"
2170,2210,2170,2190,174546300,"2014-03-13","TLKM"
2170,2280,2160,2280,243934500,"2014-03-14","TLKM"
2285,2290,2230,2250,211329792,"2014-03-17","TLKM"
2250,2260,2210,2210,184497300,"2014-03-18","TLKM"
2210,2290,2210,2260,184618800,"2014-03-19","TLKM"
2260,2270,2190,2190,139017100,"2014-03-20","TLKM"
2205,2220,2160,2160,204697900,"2014-03-21","TLKM"
2175,2240,2175,2230,96374000,"2014-03-24","TLKM"
2200,2220,2190,2190,64711900,"2014-03-25","TLKM"
2205,2215,2170,2210,108826700,"2014-03-26","TLKM"
2205,2230,2175,2175,117110500,"2014-03-27","TLKM"
2190,2225,2190,2215,66329600,"2014-03-28","TLKM"
2230,2255,2230,2255,155473900,"2014-04-01","TLKM"
2255,2265,2245,2250,71968500,"2014-04-02","TLKM"
2250,2260,2235,2260,96763700,"2014-04-03","TLKM"
2260,2285,2240,2275,129922300,"2014-04-04","TLKM"
2290,2325,2290,2320,213134600,"2014-04-07","TLKM"
2325,2330,2300,2330,152506400,"2014-04-08","TLKM"
2330,2330,2330,2330,0,"2014-04-09","TLKM"
2300,2300,2150,2260,324276200,"2014-04-10","TLKM"
2245,2315,2240,2315,140791700,"2014-04-11","TLKM"
2320,2345,2315,2340,139482300,"2014-04-14","TLKM"
2310,2335,2300,2300,144011700,"2014-04-15","TLKM"
2325,2325,2315,2320,56176400,"2014-04-16","TLKM"
2325,2330,2315,2325,63686500,"2014-04-17","TLKM"
2330,2335,2315,2315,44750400,"2014-04-21","TLKM"
2320,2340,2305,2335,76257900,"2014-04-22","TLKM"
2335,2345,2330,2340,90240700,"2014-04-23","TLKM"
2330,2365,2330,2355,75315300,"2014-04-24","TLKM"
2355,2380,2355,2365,86101600,"2014-04-25","TLKM"
2350,2370,2330,2330,94229600,"2014-04-28","TLKM"
2280,2280,2240,2270,71114000,"2014-04-29","TLKM"
2270,2305,2265,2265,127117400,"2014-04-30","TLKM"
2285,2310,2275,2300,110285500,"2014-05-02","TLKM"
2305,2325,2300,2325,52538000,"2014-05-05","TLKM"
2330,2335,2320,2330,27881900,"2014-05-06","TLKM"
2315,2355,2315,2350,88877700,"2014-05-07","TLKM"
2350,2355,2325,2345,61622200,"2014-05-08","TLKM"
2345,2355,2340,2350,66925900,"2014-05-09","TLKM"
2350,2350,2340,2350,56050200,"2014-05-12","TLKM"
2365,2370,2340,2360,80149200,"2014-05-13","TLKM"
2370,2405,2360,2400,96626000,"2014-05-14","TLKM"
2415,2545,2410,2535,252322400,"2014-05-16","TLKM"
2580,2700,2490,2580,244436100,"2014-05-19","TLKM"
2430,2520,2410,2430,262961500,"2014-05-20","TLKM"
2480,2490,2400,2480,101823600,"2014-05-21","TLKM"
2535,2535,2500,2535,124011800,"2014-05-22","TLKM"
2535,2550,2520,2535,59352700,"2014-05-23","TLKM"
2565,2575,2550,2565,91079700,"2014-05-26","TLKM"
2550,2580,2545,2550,90559600,"2014-05-28","TLKM"
2575,2575,2420,2575,373786200,"2014-05-30","TLKM"
2520,2540,2470,2520,111564400,"2014-06-02","TLKM"
2550,2550,2485,2550,97705600,"2014-06-03","TLKM"
2520,2530,2490,2520,80454500,"2014-06-04","TLKM"
2540,2540,2505,2520,64882300,"2014-06-05","TLKM"
2530,2535,2500,2530,36933600,"2014-06-06","TLKM"
2470,2525,2470,2470,59547400,"2014-06-09","TLKM"
2525,2540,2470,2525,101770500,"2014-06-10","TLKM"
2480,2545,2480,2480,110613700,"2014-06-11","TLKM"
2405,2495,2405,2405,328669200,"2014-06-12","TLKM"
2440,2455,2415,2440,159444900,"2014-06-13","TLKM"
2410,2445,2410,2410,95196000,"2014-06-16","TLKM"
2420,2420,2405,2420,68543600,"2014-06-17","TLKM"
2420,2425,2410,2420,60813100,"2014-06-18","TLKM"
2410,2440,2410,2410,77751600,"2014-06-19","TLKM"
2410,2445,2410,2410,71742300,"2014-06-20","TLKM"
2455,2480,2430,2455,193417000,"2014-06-23","TLKM"
2465,2465,2445,2465,75033300,"2014-06-24","TLKM"
2450,2485,2445,2450,98327500,"2014-06-25","TLKM"
2465,2475,2450,2465,81592000,"2014-06-26","TLKM"
2425,2475,2415,2425,77788000,"2014-06-27","TLKM"
2465,2465,2430,2465,90405800,"2014-06-30","TLKM"
2480,2480,2465,2480,46366400,"2014-07-01","TLKM"
2500,2500,2475,2500,44555300,"2014-07-02","TLKM"
2475,2515,2465,2475,72541800,"2014-07-03","TLKM"
2525,2540,2475,2525,96433200,"2014-07-04","TLKM"
2600,2600,2530,2600,225720400,"2014-07-07","TLKM"
2615,2710,2615,2615,151662700,"2014-07-08","TLKM"
2615,2615,2615,2615,0,"2014-07-09","TLKM"
2590,2710,2545,2590,203913800,"2014-07-10","TLKM"
2575,2595,2530,2575,95574900,"2014-07-11","TLKM"
2610,2645,2585,2610,92353400,"2014-07-14","TLKM"
2655,2655,2625,2655,57478500,"2014-07-15","TLKM"
2650,2685,2620,2650,63715000,"2014-07-16","TLKM"
2645,2680,2580,2645,38558900,"2014-07-17","TLKM"
2680,2695,2600,2680,54707100,"2014-07-18","TLKM"
2695,2710,2645,2695,57838800,"2014-07-21","TLKM"
2650,2710,2545,2650,139581700,"2014-07-22","TLKM"
2610,2675,2605,2610,93196200,"2014-07-23","TLKM"
2640,2685,2605,2640,74463900,"2014-07-24","TLKM"
2650,2680,2630,2650,79928300,"2014-07-25","TLKM"
2690,2700,2590,2690,212200700,"2014-08-04","TLKM"
2710,2725,2685,2710,97982300,"2014-08-05","TLKM"
2655,2710,2650,2655,83111900,"2014-08-06","TLKM"
2690,2695,2655,2690,80249800,"2014-08-07","TLKM"
2700,2710,2685,2700,57236300,"2014-08-08","TLKM"
2750,2750,2710,2750,90542400,"2014-08-11","TLKM"
2780,2795,2760,2780,60480700,"2014-08-12","TLKM"
2785,2800,2760,2785,65911700,"2014-08-13","TLKM"
2755,2795,2725,2755,72099000,"2014-08-14","TLKM"
2710,2755,2710,2710,84090700,"2014-08-15","TLKM"
2725,2750,2710,2725,64649900,"2014-08-18","TLKM"
2700,2760,2690,2700,110696600,"2014-08-19","TLKM"
2725,2730,2690,2725,105459700,"2014-08-20","TLKM"
2715,2725,2700,2715,60147200,"2014-08-21","TLKM"
2685,2730,2670,2685,159319500,"2014-08-22","TLKM"
2685,2695,2660,2685,54567200,"2014-08-25","TLKM"
2705,2725,2690,2705,90485600,"2014-08-26","TLKM"
2735,2745,2725,2735,103161100,"2014-08-27","TLKM"
2720,2760,2715,2720,82771400,"2014-08-28","TLKM"
2665,2715,2665,2665,120072300,"2014-08-29","TLKM"
2710,2710,2675,2710,76898600,"2014-09-01","TLKM"
2700,2710,2680,2700,63801700,"2014-09-02","TLKM"
2725,2730,2710,2725,88023500,"2014-09-03","TLKM"
2730,2740,2715,2730,86470200,"2014-09-04","TLKM"
2730,2730,2710,2730,74071500,"2014-09-05","TLKM"
2835,2855,2750,2835,145103200,"2014-09-08","TLKM"
2820,2835,2805,2820,87934500,"2014-09-09","TLKM"
2810,2820,2775,2810,57826600,"2014-09-10","TLKM"
2795,2830,2795,2795,60489000,"2014-09-11","TLKM"
2790,2815,2790,2790,69321000,"2014-09-12","TLKM"
2775,2785,2730,2775,69546200,"2014-09-15","TLKM"
2795,2800,2770,2795,62553100,"2014-09-16","TLKM"
2850,2855,2800,2850,95342800,"2014-09-17","TLKM"
2875,2890,2835,2875,75960400,"2014-09-18","TLKM"
2945,3010,2870,2945,115537500,"2014-09-19","TLKM"
2870,2935,2860,2870,103910900,"2014-09-22","TLKM"
2890,2910,2865,2890,94035800,"2014-09-23","TLKM"
2870,2895,2870,2870,55014300,"2014-09-24","TLKM"
2885,2895,2840,2885,69377000,"2014-09-25","TLKM"
2880,2890,2825,2880,71164500,"2014-09-26","TLKM"
2910,2910,2850,2910,52134000,"2014-09-29","TLKM"
2915,2960,2900,2915,94734300,"2014-09-30","TLKM"
2865,2930,2865,2865,94794900,"2014-10-01","TLKM"
2760,2850,2740,2760,153859200,"2014-10-02","TLKM"
2790,2810,2765,2790,88591000,"2014-10-03","TLKM"
2845,2850,2805,2845,50846100,"2014-10-06","TLKM"
2860,2900,2835,2860,83200800,"2014-10-07","TLKM"
2800,2860,2800,2800,78467600,"2014-10-08","TLKM"
2800,2825,2790,2800,60567100,"2014-10-09","TLKM"
2775,2795,2750,2775,91031000,"2014-10-10","TLKM"
2775,2825,2755,2775,85519000,"2014-10-13","TLKM"
2775,2800,2755,2775,65617400,"2014-10-14","TLKM"
2855,2860,2795,2855,181364400,"2014-10-15","TLKM"
2805,2850,2805,2805,124799700,"2014-10-16","TLKM"
2805,2830,2800,2805,156781200,"2014-10-17","TLKM"
2845,2900,2820,2845,168034000,"2014-10-20","TLKM"
2850,2890,2820,2850,97679500,"2014-10-21","TLKM"
2860,2900,2860,2860,91730800,"2014-10-22","TLKM"
2880,2890,2850,2880,47414900,"2014-10-23","TLKM"
2870,2880,2860,2870,59625800,"2014-10-24","TLKM"
2805,2880,2805,2805,74077900,"2014-10-27","TLKM"
2685,2765,2680,2685,254463000,"2014-10-28","TLKM"
2720,2730,2690,2720,158998500,"2014-10-29","TLKM"
2760,2765,2730,2760,111621300,"2014-10-30","TLKM"
2750,2790,2735,2750,103439800,"2014-10-31","TLKM"
2760,2775,2720,2760,84382000,"2014-11-03","TLKM"
2740,2760,2735,2740,68740200,"2014-11-04","TLKM"
2740,2770,2735,2740,66505800,"2014-11-05","TLKM"
2710,2750,2710,2710,83250500,"2014-11-06","TLKM"
2615,2705,2590,2615,178677800,"2014-11-07","TLKM"
2630,2660,2620,2630,54606100,"2014-11-10","TLKM"
2715,2730,2630,2715,102320000,"2014-11-11","TLKM"
2730,2760,2730,2730,70895600,"2014-11-12","TLKM"
2735,2740,2710,2735,54327800,"2014-11-13","TLKM"
2740,2760,2725,2740,53677200,"2014-11-14","TLKM"
2740,2760,2700,2750,85231600,"2014-11-17","TLKM"
2755,2760,2745,2755,49793900,"2014-11-18","TLKM"
2775,2780,2755,2775,99747600,"2014-11-19","TLKM"
2720,2780,2720,2720,136427900,"2014-11-20","TLKM"
2765,2770,2715,2765,44937600,"2014-11-21","TLKM"
2815,2815,2775,2815,94476900,"2014-11-24","TLKM"
2785,2805,2775,2785,86579400,"2014-11-25","TLKM"
2815,2825,2785,2815,67759400,"2014-11-26","TLKM"
2810,2825,2790,2810,33290800,"2014-11-27","TLKM"
2825,2830,2800,2825,43622400,"2014-11-28","TLKM"
2835,2885,2825,2880,101929900,"2014-12-01","TLKM"
2885,2890,2850,2875,52989900,"2014-12-02","TLKM"
2890,2890,2850,2850,41398100,"2014-12-03","TLKM"
2875,2875,2830,2845,43817900,"2014-12-04","TLKM"
2865,2865,2840,2840,19174900,"2014-12-05","TLKM"
2875,2875,2795,2805,48968000,"2014-12-08","TLKM"
2790,2815,2780,2795,66592500,"2014-12-09","TLKM"
2785,2840,2785,2835,46563600,"2014-12-10","TLKM"
2805,2850,2805,2835,95382900,"2014-12-11","TLKM"
2835,2840,2815,2825,83571700,"2014-12-12","TLKM"
2790,2815,2765,2785,87239500,"2014-12-15","TLKM"
2750,2765,2730,2745,98264700,"2014-12-16","TLKM"
2775,2775,2725,2725,83776100,"2014-12-17","TLKM"
2775,2805,2765,2800,59245400,"2014-12-18","TLKM"
2840,2855,2815,2815,83810000,"2014-12-19","TLKM"
2845,2850,2815,2825,80557400,"2014-12-22","TLKM"
2805,2835,2805,2825,74379400,"2014-12-23","TLKM"
2820,2850,2820,2845,37565300,"2014-12-24","TLKM"
2840,2860,2840,2850,26201100,"2014-12-29","TLKM"
2830,2870,2830,2865,65397600,"2014-12-30","TLKM"
2885,2885,2850,2860,18992100,"2015-01-02","TLKM"
2850,2850,2820,2835,49940700,"2015-01-05","TLKM"
2810,2835,2800,2815,47892100,"2015-01-06","TLKM"
2865,2870,2795,2810,70076600,"2015-01-07","TLKM"
2840,2845,2825,2835,56582500,"2015-01-08","TLKM"
2840,2865,2840,2860,71331300,"2015-01-09","TLKM"
2840,2855,2835,2835,62085500,"2015-01-12","TLKM"
2830,2845,2825,2840,64069900,"2015-01-13","TLKM"
2845,2845,2825,2825,39651700,"2015-01-14","TLKM"
2830,2840,2810,2830,42518800,"2015-01-15","TLKM"
2845,2845,2825,2845,24697100,"2015-01-16","TLKM"
2850,2855,2845,2855,25072900,"2015-01-19","TLKM"
2860,2900,2845,2900,64564800,"2015-01-20","TLKM"
2900,2920,2890,2915,71615600,"2015-01-21","TLKM"
2925,2930,2870,2880,59087800,"2015-01-22","TLKM"
2900,2905,2870,2890,86233100,"2015-01-23","TLKM"
2895,2895,2795,2820,199320200,"2015-01-26","TLKM"
2820,2835,2780,2830,118430700,"2015-01-27","TLKM"
2840,2855,2825,2845,104502400,"2015-01-28","TLKM"
2855,2865,2845,2860,47048700,"2015-01-29","TLKM"
2875,2875,2830,2830,80087700,"2015-01-30","TLKM"
2830,2830,2800,2805,125835700,"2015-02-02","TLKM"
2825,2825,2805,2825,73596500,"2015-02-03","TLKM"
2850,2850,2830,2845,110119200,"2015-02-04","TLKM"
2840,2845,2800,2815,127917300,"2015-02-05","TLKM"
2820,2845,2805,2830,89312200,"2015-02-06","TLKM"
2830,2875,2820,2860,99107100,"2015-02-09","TLKM"
2875,2875,2835,2845,70239800,"2015-02-10","TLKM"
2860,2870,2850,2860,94908700,"2015-02-11","TLKM"
2865,2905,2860,2895,132387000,"2015-02-12","TLKM"
2915,3020,2915,2980,183459600,"2015-02-13","TLKM"
2970,2995,2880,2890,100706300,"2015-02-16","TLKM"
2870,2905,2870,2895,42045700,"2015-02-17","TLKM"
2915,2925,2890,2895,57476200,"2015-02-18","TLKM"
2920,2940,2890,2890,68329800,"2015-02-20","TLKM"
2920,2925,2900,2910,67998800,"2015-02-23","TLKM"
2900,2935,2890,2905,65077400,"2015-02-24","TLKM"
2920,2970,2910,2970,102010900,"2015-02-25","TLKM"
2955,2990,2945,2975,86738700,"2015-02-26","TLKM"
2985,2990,2935,2935,88614600,"2015-02-27","TLKM"
2945,2960,2935,2950,114431500,"2015-03-02","TLKM"
2960,2965,2930,2945,78333100,"2015-03-03","TLKM"
2945,2945,2900,2910,58543500,"2015-03-04","TLKM"
2910,2945,2900,2910,73255400,"2015-03-05","TLKM"
2945,2985,2935,2985,129544600,"2015-03-06","TLKM"
2975,2975,2915,2945,85028700,"2015-03-09","TLKM"
2925,2970,2915,2945,85398800,"2015-03-10","TLKM"
2940,2975,2930,2940,89149900,"2015-03-11","TLKM"
2925,2945,2920,2925,54873400,"2015-03-12","TLKM"
2960,2980,2935,2955,80727100,"2015-03-13","TLKM"
2945,2995,2945,2975,66012100,"2015-03-16","TLKM"
2980,2995,2950,2955,98966500,"2015-03-17","TLKM"
2940,2965,2935,2950,61172400,"2015-03-18","TLKM"
2965,2970,2940,2950,120859000,"2015-03-19","TLKM"
2930,2945,2915,2920,122734000,"2015-03-20","TLKM"
2940,2940,2920,2920,46260000,"2015-03-23","TLKM"
2920,2940,2915,2920,84436600,"2015-03-24","TLKM"
2920,2920,2870,2880,90305000,"2015-03-25","TLKM"
2850,2860,2805,2810,143902100,"2015-03-26","TLKM"
2785,2855,2770,2810,89433400,"2015-03-27","TLKM"
2840,2895,2835,2865,94090000,"2015-03-30","TLKM"
2895,2920,2850,2890,152587300,"2015-03-31","TLKM"
2885,2890,2810,2835,121823100,"2015-04-01","TLKM"
2815,2850,2815,2825,58307700,"2015-04-02","TLKM"
2845,2850,2825,2835,37566400,"2015-04-06","TLKM"
2845,2870,2825,2855,42248600,"2015-04-07","TLKM"
2855,2870,2850,2860,75592900,"2015-04-08","TLKM"
2860,2860,2825,2840,54399400,"2015-04-09","TLKM"
2840,2840,2815,2825,96568900,"2015-04-10","TLKM"
2795,2825,2795,2795,100020600,"2015-04-13","TLKM"
2805,2815,2785,2795,95556600,"2015-04-14","TLKM"
2795,2810,2785,2805,71986200,"2015-04-15","TLKM"
2820,2820,2800,2810,68907100,"2015-04-16","TLKM"
2805,2815,2800,2805,92635400,"2015-04-17","TLKM"
2815,2835,2795,2835,99750500,"2015-04-20","TLKM"
2825,2835,2805,2835,64048600,"2015-04-21","TLKM"
2820,2840,2815,2830,71023000,"2015-04-22","TLKM"
2835,2870,2830,2855,132575300,"2015-04-23","TLKM"
2855,2910,2855,2905,139047700,"2015-04-24","TLKM"
2860,2860,2805,2810,104273400,"2015-04-27","TLKM"
2790,2795,2750,2790,87476800,"2015-04-28","TLKM"
2780,2790,2595,2700,162306400,"2015-04-29","TLKM"
2715,2730,2615,2615,219284700,"2015-04-30","TLKM"
2620,2775,2620,2765,108362400,"2015-05-04","TLKM"
2760,2785,2725,2750,111364100,"2015-05-05","TLKM"
2735,2770,2695,2770,96327600,"2015-05-06","TLKM"
2745,2850,2745,2830,90057500,"2015-05-07","TLKM"
2840,2885,2830,2860,85973400,"2015-05-08","TLKM"
2880,2895,2845,2845,71652100,"2015-05-11","TLKM"
2840,2865,2795,2800,78810300,"2015-05-12","TLKM"
2800,2850,2785,2835,55295400,"2015-05-13","TLKM"
2810,2840,2785,2840,104423300,"2015-05-15","TLKM"
2800,2830,2795,2830,81337900,"2015-05-18","TLKM"
2825,2835,2800,2830,85492700,"2015-05-19","TLKM"
2835,2850,2830,2835,71445300,"2015-05-20","TLKM"
2850,2880,2835,2850,85759800,"2015-05-21","TLKM"
2860,2880,2840,2870,44371000,"2015-05-22","TLKM"
2840,2865,2830,2830,13907600,"2015-05-25","TLKM"
2830,2880,2830,2870,47703000,"2015-05-26","TLKM"
2845,2865,2830,2830,46538800,"2015-05-27","TLKM"
2835,2870,2835,2855,59956100,"2015-05-28","TLKM"
2840,2870,2835,2845,96994900,"2015-05-29","TLKM"
2870,2870,2845,2845,27010300,"2015-06-01","TLKM"
2880,2890,2830,2875,81717400,"2015-06-03","TLKM"
2830,2865,2825,2825,61656400,"2015-06-04","TLKM"
2810,2870,2810,2855,50196500,"2015-06-05","TLKM"
2840,2855,2825,2855,43379600,"2015-06-08","TLKM"
2850,2850,2815,2830,75284400,"2015-06-09","TLKM"
2870,2880,2855,2860,100286700,"2015-06-10","TLKM"
2870,2880,2865,2870,41701100,"2015-06-11","TLKM"
2870,2875,2840,2850,26165000,"2015-06-12","TLKM"
2855,2855,2810,2810,29292300,"2015-06-15","TLKM"
2805,2885,2800,2870,81858300,"2015-06-16","TLKM"
2870,2890,2865,2875,74970300,"2015-06-17","TLKM"
2865,2885,2865,2880,44777300,"2015-06-18","TLKM"
2870,2890,2870,2890,54274000,"2015-06-19","TLKM"
2875,2885,2830,2835,51148100,"2015-06-22","TLKM"
2850,2885,2845,2850,61388100,"2015-06-23","TLKM"
2875,2880,2860,2880,62913100,"2015-06-24","TLKM"
2895,2950,2875,2905,168574700,"2015-06-25","TLKM"
2940,2945,2920,2935,77630800,"2015-06-26","TLKM"
2925,2925,2865,2905,38632500,"2015-06-29","TLKM"
2900,2955,2895,2930,132127400,"2015-06-30","TLKM"
2935,2950,2920,2920,53547000,"2015-07-01","TLKM"
2930,2945,2925,2930,74803300,"2015-07-02","TLKM"
2910,2935,2910,2930,24948900,"2015-07-03","TLKM"
2925,2940,2895,2930,32652400,"2015-07-06","TLKM"
2930,2930,2870,2870,44500500,"2015-07-07","TLKM"
2950,2950,2890,2900,100674400,"2015-07-08","TLKM"
2925,2925,2845,2875,45051300,"2015-07-09","TLKM"
2900,2900,2865,2875,56693900,"2015-07-10","TLKM"
2895,2895,2875,2890,43617400,"2015-07-13","TLKM"
2900,2900,2880,2880,35288900,"2015-07-14","TLKM"
2870,2890,2800,2825,84776900,"2015-07-15","TLKM"
2880,2920,2835,2865,161757100,"2015-07-22","TLKM"
2855,2855,2830,2845,43284000,"2015-07-23","TLKM"
2835,2865,2830,2855,50080200,"2015-07-24","TLKM"
2855,2855,2820,2825,67065700,"2015-07-27","TLKM"
2840,2865,2825,2845,56580900,"2015-07-28","TLKM"
2865,2870,2845,2855,43291300,"2015-07-29","TLKM"
2875,2895,2865,2870,63805300,"2015-07-30","TLKM"
2880,2950,2870,2940,87348300,"2015-07-31","TLKM"
2940,2940,2880,2920,86428100,"2015-08-03","TLKM"
2880,2925,2875,2875,53123700,"2015-08-04","TLKM"
2920,2940,2895,2940,75991400,"2015-08-05","TLKM"
2950,2960,2930,2930,69266700,"2015-08-06","TLKM"
2945,2965,2935,2955,67858700,"2015-08-07","TLKM"
2970,2970,2935,2965,53349200,"2015-08-10","TLKM"
2950,2965,2905,2940,61717200,"2015-08-11","TLKM"
2900,2900,2785,2800,89375300,"2015-08-12","TLKM"
2810,2860,2805,2825,77677400,"2015-08-13","TLKM"
2825,2900,2825,2875,56381100,"2015-08-14","TLKM"
2870,2890,2850,2875,93592100,"2015-08-18","TLKM"
2860,2900,2860,2880,62106400,"2015-08-19","TLKM"
2875,2880,2835,2870,57510300,"2015-08-20","TLKM"
2850,2850,2730,2730,98927300,"2015-08-21","TLKM"
2625,2750,2600,2660,92467600,"2015-08-24","TLKM"
2650,2770,2650,2705,98001800,"2015-08-25","TLKM"
2690,2695,2590,2690,174946300,"2015-08-26","TLKM"
2700,2840,2700,2830,116570700,"2015-08-27","TLKM"
2835,2870,2820,2865,121094900,"2015-08-28","TLKM"
2855,2885,2840,2870,128880800,"2015-08-31","TLKM"
2865,2875,2830,2830,47176700,"2015-09-01","TLKM"
2790,2810,2765,2775,84858200,"2015-09-02","TLKM"
2805,2820,2785,2800,29988900,"2015-09-03","TLKM"
2800,2820,2800,2810,38478400,"2015-09-04","TLKM"
2760,2765,2695,2700,53535900,"2015-09-07","TLKM"
2680,2740,2680,2730,35420600,"2015-09-08","TLKM"
2750,2755,2730,2730,77359400,"2015-09-09","TLKM"
2720,2785,2705,2765,64256500,"2015-09-10","TLKM"
2800,2800,2760,2760,28864200,"2015-09-11","TLKM"
2800,2800,2765,2785,34577600,"2015-09-14","TLKM"
2755,2770,2710,2710,28528700,"2015-09-15","TLKM"
2720,2745,2700,2720,32023700,"2015-09-16","TLKM"
2700,2710,2655,2680,110693400,"2015-09-17","TLKM"
2690,2720,2675,2690,119461900,"2015-09-18","TLKM"
2690,2735,2680,2730,39502900,"2015-09-21","TLKM"
2735,2745,2695,2700,52305600,"2015-09-22","TLKM"
2665,2700,2655,2655,36091900,"2015-09-23","TLKM"
2720,2775,2640,2655,63639600,"2015-09-25","TLKM"
2620,2645,2600,2600,20695500,"2015-09-28","TLKM"
2550,2605,2485,2605,69456600,"2015-09-29","TLKM"
2580,2645,2565,2645,89608600,"2015-09-30","TLKM"
2640,2665,2610,2630,53417800,"2015-10-01","TLKM"
2605,2635,2600,2620,41421500,"2015-10-02","TLKM"
2620,2755,2615,2720,71562100,"2015-10-05","TLKM"
2770,2830,2735,2790,119008800,"2015-10-06","TLKM"
2775,2790,2700,2740,129685800,"2015-10-07","TLKM"
2735,2745,2710,2710,55225400,"2015-10-08","TLKM"
2730,2750,2695,2700,75397000,"2015-10-09","TLKM"
2695,2720,2680,2695,79379100,"2015-10-12","TLKM"
2695,2700,2635,2640,93278200,"2015-10-13","TLKM"
2660,2730,2660,2685,87325900,"2015-10-15","TLKM"
2725,2725,2675,2680,73264100,"2015-10-16","TLKM"
2700,2730,2685,2720,54806100,"2015-10-19","TLKM"
2680,2760,2680,2710,68821200,"2015-10-20","TLKM"
2745,2765,2715,2730,44455600,"2015-10-21","TLKM"
2720,2755,2710,2740,37608800,"2015-10-22","TLKM"
2780,2785,2730,2760,84717200,"2015-10-23","TLKM"
2790,2825,2770,2805,74714100,"2015-10-26","TLKM"
2800,2800,2755,2795,36482200,"2015-10-27","TLKM"
2765,2805,2765,2795,46129600,"2015-10-28","TLKM"
2795,2795,2720,2730,100875400,"2015-10-29","TLKM"
2750,2760,2680,2680,97802800,"2015-10-30","TLKM"
2700,2765,2700,2740,47693000,"2015-11-02","TLKM"
2720,2750,2715,2740,52631300,"2015-11-03","TLKM"
2740,2755,2725,2730,62262700,"2015-11-04","TLKM"
2740,2750,2705,2705,40649100,"2015-11-05","TLKM"
2735,2765,2730,2735,42300300,"2015-11-06","TLKM"
2740,2740,2700,2730,28610100,"2015-11-09","TLKM"
2700,2725,2695,2695,71540600,"2015-11-10","TLKM"
2680,2700,2660,2665,45329300,"2015-11-11","TLKM"
2700,2740,2675,2715,67582900,"2015-11-12","TLKM"
2705,2780,2700,2755,85542600,"2015-11-13","TLKM"
2730,2740,2720,2720,39014100,"2015-11-16","TLKM"
2750,2850,2740,2815,107165000,"2015-11-17","TLKM"
2840,2865,2825,2850,83841800,"2015-11-18","TLKM"
2865,2880,2805,2815,74695200,"2015-11-19","TLKM"
2805,2920,2805,2915,80693900,"2015-11-20","TLKM"
2935,2950,2800,2800,58469900,"2015-11-23","TLKM"
2880,2890,2850,2870,52299500,"2015-11-24","TLKM"
2890,2925,2860,2900,72999200,"2015-11-25","TLKM"
2895,2955,2890,2950,79959900,"2015-11-26","TLKM"
2960,2970,2945,2960,64313600,"2015-11-27","TLKM"
2900,2980,2900,2930,248674100,"2015-11-30","TLKM"
2955,2990,2925,2940,114946900,"2015-12-01","TLKM"
2935,2980,2935,2970,79848900,"2015-12-02","TLKM"
2955,3095,2955,3035,126393400,"2015-12-03","TLKM"
3005,3020,2990,3000,94131500,"2015-12-04","TLKM"
3000,3060,3000,3030,78108300,"2015-12-07","TLKM"
3015,3070,3000,3015,129096000,"2015-12-08","TLKM"
3015,3015,3015,3015,0,"2015-12-09","TLKM"
2950,3020,2950,3010,144523200,"2015-12-10","TLKM"
3020,3025,2950,2950,77701000,"2015-12-11","TLKM"
2900,2955,2900,2930,83862900,"2015-12-14","TLKM"
2930,2955,2910,2940,54346400,"2015-12-15","TLKM"
3085,3085,2960,3040,96852000,"2015-12-16","TLKM"
3100,3125,3040,3125,85716700,"2015-12-17","TLKM"
3080,3090,3050,3060,89447600,"2015-12-18","TLKM"
3060,3115,3040,3110,80764000,"2015-12-21","TLKM"
3100,3135,3100,3135,68929200,"2015-12-22","TLKM"
3075,3145,3020,3110,92014400,"2015-12-23","TLKM"
3090,3170,3090,3120,47634200,"2015-12-28","TLKM"
3100,3120,3075,3095,38486500,"2015-12-29","TLKM"
3100,3135,3100,3105,40956100,"2015-12-30","TLKM"
3080,3175,3080,3140,53937600,"2016-01-04","TLKM"
3125,3225,3125,3195,111298000,"2016-01-05","TLKM"
3250,3385,3220,3250,126669200,"2016-01-06","TLKM"
3200,3250,3155,3210,106056300,"2016-01-07","TLKM"
3170,3190,3130,3145,121217800,"2016-01-08","TLKM"
3090,3125,3060,3060,89758100,"2016-01-11","TLKM"
3085,3205,3080,3145,116904200,"2016-01-12","TLKM"
3195,3250,3170,3190,74269100,"2016-01-13","TLKM"
3100,3215,3100,3135,106684400,"2016-01-14","TLKM"
3135,3155,3085,3085,88290900,"2016-01-15","TLKM"
3060,3130,3045,3085,37695300,"2016-01-18","TLKM"
3075,3135,3075,3110,57336800,"2016-01-19","TLKM"
3095,3130,3090,3090,65971300,"2016-01-20","TLKM"
3110,3155,3090,3095,75613700,"2016-01-21","TLKM"
3155,3185,3115,3185,83961900,"2016-01-22","TLKM"
3230,3250,3185,3205,85792900,"2016-01-25","TLKM"
3205,3230,3190,3225,88825300,"2016-01-26","TLKM"
3235,3270,3215,3270,58542700,"2016-01-27","TLKM"
3270,3280,3210,3260,76642400,"2016-01-28","TLKM"
3290,3340,3230,3340,123511400,"2016-01-29","TLKM"
3290,3375,3290,3330,132389600,"2016-02-01","TLKM"
3280,3320,3235,3235,85894700,"2016-02-02","TLKM"
3200,3275,3180,3275,65149900,"2016-02-03","TLKM"
3310,3455,3305,3350,121904700,"2016-02-04","TLKM"
3370,3510,3370,3500,110951000,"2016-02-05","TLKM"
3430,3430,3360,3375,71371200,"2016-02-09","TLKM"
3320,3390,3320,3385,83792500,"2016-02-10","TLKM"
3385,3450,3365,3430,109097100,"2016-02-11","TLKM"
3405,3410,3260,3285,153723600,"2016-02-12","TLKM"
3310,3340,3280,3325,104800500,"2016-02-15","TLKM"
3310,3340,3305,3335,43892400,"2016-02-16","TLKM"
3320,3355,3310,3335,81659100,"2016-02-17","TLKM"
3335,3355,3295,3315,94576000,"2016-02-18","TLKM"
3315,3315,3160,3195,179256500,"2016-02-19","TLKM"
3185,3210,3140,3180,105477300,"2016-02-22","TLKM"
3190,3250,3170,3220,67743800,"2016-02-23","TLKM"
3195,3240,3175,3230,69789500,"2016-02-24","TLKM"
3245,3310,3210,3300,95590800,"2016-02-25","TLKM"
3340,3340,3290,3310,53507400,"2016-02-26","TLKM"
3340,3340,3245,3250,102104500,"2016-02-29","TLKM"
3250,3295,3250,3295,63318600,"2016-03-01","TLKM"
3340,3370,3325,3340,110289200,"2016-03-02","TLKM"
3375,3430,3355,3430,107648600,"2016-03-03","TLKM"
3435,3435,3330,3415,87747700,"2016-03-04","TLKM"
3400,3420,3360,3395,63623500,"2016-03-07","TLKM"
3380,3415,3330,3390,109167700,"2016-03-08","TLKM"
3345,3350,3265,3315,163244500,"2016-03-10","TLKM"
3315,3315,3315,3315,0,"2016-03-11","TLKM"
3315,3315,3315,3315,0,"2016-03-14","TLKM"
3440,3450,3350,3380,95058500,"2016-03-15","TLKM"
3390,3440,3370,3440,45874600,"2016-03-16","TLKM"
3460,3470,3440,3455,81984200,"2016-03-17","TLKM"
3455,3500,3430,3460,141609900,"2016-03-18","TLKM"
3460,3485,3450,3470,55410700,"2016-03-21","TLKM"
3440,3460,3385,3420,123088800,"2016-03-22","TLKM"
3380,3380,3300,3305,201671300,"2016-03-23","TLKM"
3300,3360,3295,3325,106657100,"2016-03-24","TLKM"
3325,3340,3280,3305,60692300,"2016-03-28","TLKM"
3310,3335,3280,3300,117103200,"2016-03-29","TLKM"
3330,3380,3330,3345,140480200,"2016-03-30","TLKM"
3345,3355,3300,3325,120747500,"2016-03-31","TLKM"
3330,3350,3305,3350,79809200,"2016-04-01","TLKM"
3350,3380,3345,3380,69422300,"2016-04-04","TLKM"
3365,3400,3360,3375,69798700,"2016-04-05","TLKM"
3385,3410,3370,3405,63554500,"2016-04-06","TLKM"
3420,3430,3400,3400,77205400,"2016-04-07","TLKM"
3350,3445,3350,3445,54809700,"2016-04-08","TLKM"
3445,3445,3445,3445,0,"2016-04-11","TLKM"
3375,3400,3350,3400,52196200,"2016-04-12","TLKM"
3400,3400,3400,3400,0,"2016-04-13","TLKM"
3400,3400,3400,3400,0,"2016-04-14","TLKM"
3400,3400,3400,3400,0,"2016-04-15","TLKM"
3400,3400,3400,3400,0,"2016-04-18","TLKM"
3400,3400,3400,3400,0,"2016-04-19","TLKM"
3650,3635,3555,3585,94939200,"2016-04-20","TLKM"
3675,3675,3595,3630,94208900,"2016-04-21","TLKM"
3630,3745,3610,3685,145345500,"2016-04-22","TLKM"
3750,3810,3720,3780,114861000,"2016-04-25","TLKM"
3755,3755,3635,3645,122013000,"2016-04-26","TLKM"
3650,3705,3635,3700,74476000,"2016-04-27","TLKM"
3685,3720,3575,3595,160377500,"2016-04-28","TLKM"
3585,3595,3530,3550,225310200,"2016-04-29","TLKM"
3410,3500,3410,3450,175519300,"2016-05-02","TLKM"
3460,3520,3440,3440,156357700,"2016-05-03","TLKM"
3460,3500,3420,3490,153451200,"2016-05-04","TLKM"
3550,3690,3540,3610,157422300,"2016-05-09","TLKM"
3690,3720,3660,3700,101558100,"2016-05-10","TLKM"
3720,3750,3690,3720,84834700,"2016-05-11","TLKM"
3710,3780,3700,3760,142320700,"2016-05-12","TLKM"
3790,3790,3690,3690,85983800,"2016-05-13","TLKM"
3720,3800,3690,3720,122085600,"2016-05-16","TLKM"
3750,3770,3710,3720,64899500,"2016-05-17","TLKM"
3740,3750,3720,3740,83954800,"2016-05-18","TLKM"
3720,3730,3580,3630,116976600,"2016-05-19","TLKM"
3650,3700,3620,3640,90193000,"2016-05-20","TLKM"
3680,3730,3660,3710,50914600,"2016-05-23","TLKM"
3690,3760,3690,3730,57819500,"2016-05-24","TLKM"
3750,3780,3730,3780,58455600,"2016-05-25","TLKM"
3800,3800,3720,3770,37338500,"2016-05-26","TLKM"
3750,3760,3720,3760,31023300,"2016-05-27","TLKM"
3760,3790,3700,3700,23090100,"2016-05-30","TLKM"
3700,3750,3670,3700,182229000,"2016-05-31","TLKM"
3730,3770,3710,3720,67998100,"2016-06-01","TLKM"
3730,3820,3720,3770,87912100,"2016-06-02","TLKM"
3820,3840,3750,3800,62133700,"2016-06-03","TLKM"
3820,3880,3810,3880,72380600,"2016-06-06","TLKM"
3880,3930,3850,3910,86501400,"2016-06-07","TLKM"
3890,3910,3710,3790,193251000,"2016-06-08","TLKM"
3810,3820,3760,3770,113035900,"2016-06-09","TLKM"
3790,3800,3750,3750,53233600,"2016-06-10","TLKM"
3720,3770,3720,3760,51886300,"2016-06-13","TLKM"
3750,3780,3720,3770,43865800,"2016-06-14","TLKM"
3790,3810,3750,3810,59658600,"2016-06-15","TLKM"
3840,3880,3830,3880,90883500,"2016-06-16","TLKM"
3890,3920,3860,3890,80835200,"2016-06-17","TLKM"
3870,3890,3830,3850,54544000,"2016-06-20","TLKM"
3880,3880,3840,3870,53484100,"2016-06-21","TLKM"
3880,3890,3850,3870,62121300,"2016-06-22","TLKM"
3860,3870,3830,3860,37990600,"2016-06-23","TLKM"
3880,3890,3740,3820,87594500,"2016-06-24","TLKM"
3790,3870,3780,3840,61613600,"2016-06-27","TLKM"
3860,3900,3780,3820,169594500,"2016-06-28","TLKM"
3860,3970,3850,3970,121327700,"2016-06-29","TLKM"
3950,4010,3950,3980,96453900,"2016-06-30","TLKM"
4010,4050,3950,3970,98381900,"2016-07-01","TLKM"
4080,4250,4030,4070,270804800,"2016-07-11","TLKM"
4120,4180,4020,4100,143787700,"2016-07-12","TLKM"
4260,4260,4110,4260,95845300,"2016-07-13","TLKM"
4150,4170,4080,4110,131505700,"2016-07-14","TLKM"
4090,4200,4090,4200,109258400,"2016-07-15","TLKM"
4180,4190,4110,4140,53918600,"2016-07-18","TLKM"
4170,4170,4130,4160,73777600,"2016-07-19","TLKM"
4180,4190,4140,4190,47233600,"2016-07-20","TLKM"
4200,4200,4120,4120,69990500,"2016-07-21","TLKM"
4150,4150,4090,4110,49795000,"2016-07-22","TLKM"
4130,4180,4120,4180,53817300,"2016-07-25","TLKM"
4200,4280,4170,4250,85360000,"2016-07-26","TLKM"
4300,4350,4260,4340,108887200,"2016-07-27","TLKM"
4340,4380,4320,4340,90945600,"2016-07-28","TLKM"
4340,4500,4230,4230,123234300,"2016-07-29","TLKM"
4350,4570,4350,4550,138151900,"2016-08-01","TLKM"
4450,4480,4370,4370,97621900,"2016-08-02","TLKM"
4350,4380,4270,4270,108295900,"2016-08-03","TLKM"
4320,4350,4280,4320,77484900,"2016-08-04","TLKM"
4340,4360,4300,4350,58295600,"2016-08-05","TLKM"
4360,4400,4340,4400,64572500,"2016-08-08","TLKM"
4410,4430,4330,4370,65888400,"2016-08-09","TLKM"
4330,4370,4270,4320,71874800,"2016-08-10","TLKM"
4350,4350,4260,4280,91165100,"2016-08-11","TLKM"
4280,4310,4170,4230,123190100,"2016-08-12","TLKM"
4210,4230,4060,4090,126444800,"2016-08-15","TLKM"
4140,4190,4090,4140,125421200,"2016-08-16","TLKM"
4190,4260,4160,4250,199163900,"2016-08-18","TLKM"
4250,4270,4120,4140,117134200,"2016-08-19","TLKM"
4160,4170,4110,4160,90760300,"2016-08-22","TLKM"
4190,4220,4080,4220,135968200,"2016-08-23","TLKM"
4180,4250,4160,4220,77672300,"2016-08-24","TLKM"
4220,4240,4200,4220,85476500,"2016-08-25","TLKM"
4200,4230,4170,4210,55203100,"2016-08-26","TLKM"
4200,4200,4120,4140,86940700,"2016-08-29","TLKM"
4140,4190,4120,4170,89405700,"2016-08-30","TLKM"
4160,4240,4150,4210,119001300,"2016-08-31","TLKM"
4150,4210,4130,4160,73019400,"2016-09-01","TLKM"
4120,4210,4120,4200,67797200,"2016-09-02","TLKM"
4200,4240,4180,4200,49860400,"2016-09-05","TLKM"
4210,4240,4190,4240,48004000,"2016-09-06","TLKM"
4240,4240,4140,4210,80888800,"2016-09-07","TLKM"
4200,4210,4160,4160,64125200,"2016-09-08","TLKM"
4150,4160,4030,4050,120404300,"2016-09-09","TLKM"
4050,4090,3980,4050,123714900,"2016-09-13","TLKM"
4050,4050,3950,3970,107944800,"2016-09-14","TLKM"
4000,4160,4000,4140,113131600,"2016-09-15","TLKM"
4140,4220,4080,4090,138669100,"2016-09-16","TLKM"
4130,4240,4130,4200,74240200,"2016-09-19","TLKM"
4150,4220,4150,4160,88244400,"2016-09-20","TLKM"
4160,4220,4100,4200,97627500,"2016-09-21","TLKM"
4250,4270,4200,4230,159174700,"2016-09-22","TLKM"
4230,4250,4170,4230,84251000,"2016-09-23","TLKM"
4200,4250,4190,4240,78037000,"2016-09-26","TLKM"
4190,4280,4170,4280,106582800,"2016-09-27","TLKM"
4220,4270,4220,4250,66963300,"2016-09-28","TLKM"
4230,4340,4230,4290,130275100,"2016-09-29","TLKM"
4290,4400,4270,4310,137113000,"2016-09-30","TLKM"
4360,4390,4310,4380,58639700,"2016-10-03","TLKM"
4380,4400,4360,4360,69761200,"2016-10-04","TLKM"
4330,4350,4280,4300,64563500,"2016-10-05","TLKM"
4280,4300,4200,4210,83690900,"2016-10-06","TLKM"
4220,4240,4170,4200,50796000,"2016-10-07","TLKM"
4180,4230,4150,4160,33361000,"2016-10-10","TLKM"
4170,4180,4120,4160,95073200,"2016-10-11","TLKM"
4130,4160,4120,4140,77235200,"2016-10-12","TLKM"
4150,4190,4140,4180,95797800,"2016-10-13","TLKM"
4200,4250,4180,4210,127750100,"2016-10-14","TLKM"
4200,4250,4200,4240,62848500,"2016-10-17","TLKM"
4250,4260,4220,4230,47811100,"2016-10-18","TLKM"
4230,4250,4200,4200,39787500,"2016-10-19","TLKM"
4210,4240,4180,4200,49146300,"2016-10-20","TLKM"
4200,4240,4190,4210,32147200,"2016-10-21","TLKM"
4200,4240,4190,4220,44928300,"2016-10-24","TLKM"
4200,4220,4190,4200,70646400,"2016-10-25","TLKM"
4180,4220,4180,4190,51043000,"2016-10-26","TLKM"
4220,4260,4210,4240,59171100,"2016-10-27","TLKM"
4220,4250,4220,4230,63978700,"2016-10-28","TLKM"
4230,4250,4210,4220,87255800,"2016-10-31","TLKM"
4230,4240,4200,4200,40526400,"2016-11-01","TLKM"
4200,4240,4190,4200,65592600,"2016-11-02","TLKM"
4200,4210,4120,4150,142513800,"2016-11-03","TLKM"
4120,4160,4100,4150,94570400,"2016-11-04","TLKM"
4150,4200,4130,4150,56762000,"2016-11-07","TLKM"
4170,4300,4170,4280,73529000,"2016-11-08","TLKM"
4250,4290,4110,4120,142550300,"2016-11-09","TLKM"
4180,4220,4130,4190,197201200,"2016-11-10","TLKM"
4050,4050,3910,3960,244873100,"2016-11-11","TLKM"
3850,3880,3640,3790,331538800,"2016-11-14","TLKM"
3830,3950,3760,3840,214754300,"2016-11-15","TLKM"
3900,4030,3900,4000,195298100,"2016-11-16","TLKM"
3950,4040,3950,4000,84236700,"2016-11-17","TLKM"
4020,4030,3960,3970,98115300,"2016-11-18","TLKM"
3950,3970,3920,3930,82463000,"2016-11-21","TLKM"
3920,3970,3910,3950,69602800,"2016-11-22","TLKM"
3930,3970,3920,3940,108352600,"2016-11-23","TLKM"
3900,3930,3760,3810,91265600,"2016-11-24","TLKM"
3770,3830,3770,3830,65999500,"2016-11-25","TLKM"
3850,3860,3820,3840,61860400,"2016-11-28","TLKM"
3830,3880,3830,3840,73215900,"2016-11-29","TLKM"
3820,3900,3770,3780,145322000,"2016-11-30","TLKM"
3820,3900,3810,3860,96825100,"2016-12-01","TLKM"
3820,3960,3810,3910,68873200,"2016-12-02","TLKM"
3900,4000,3890,3960,56831800,"2016-12-05","TLKM"
3930,3960,3900,3910,67135100,"2016-12-06","TLKM"
3890,3890,3820,3850,74498300,"2016-12-07","TLKM"
3880,3940,3860,3940,80253900,"2016-12-08","TLKM"
3930,3980,3910,3960,73229000,"2016-12-09","TLKM"
3920,3970,3900,3970,85397800,"2016-12-13","TLKM"
3910,3970,3910,3920,53216800,"2016-12-14","TLKM"
3840,3940,3830,3910,58982800,"2016-12-15","TLKM"
3910,3910,3820,3820,111038700,"2016-12-16","TLKM"
3850,3890,3800,3800,64957800,"2016-12-19","TLKM"
3750,3800,3710,3730,88601300,"2016-12-20","TLKM"
3800,3850,3760,3780,65390700,"2016-12-21","TLKM"
3720,3780,3720,3750,53482700,"2016-12-22","TLKM"
3790,3790,3670,3690,46232300,"2016-12-23","TLKM"
3690,3760,3670,3730,48998200,"2016-12-27","TLKM"
3770,3840,3770,3830,39654200,"2016-12-28","TLKM"
3830,3960,3810,3940,126802300,"2016-12-29","TLKM"
3940,4020,3940,3980,128649100,"2016-12-30","TLKM"
3980,3980,3980,3980,0,"2017-01-02","TLKM"
3950,3990,3920,3950,71660600,"2017-01-03","TLKM"
3880,3980,3880,3950,68494500,"2017-01-04","TLKM"
3960,4030,3940,3950,74018400,"2017-01-05","TLKM"
3970,4010,3960,4000,44136900,"2017-01-06","TLKM"
4000,4030,3990,4020,85713200,"2017-01-09","TLKM"
4030,4030,3960,4000,44608000,"2017-01-10","TLKM"
3960,4000,3950,3960,47226300,"2017-01-11","TLKM"
3920,3970,3920,3960,45738500,"2017-01-12","TLKM"
3930,3970,3930,3950,64704600,"2017-01-13","TLKM"
3970,4000,3950,3950,42188800,"2017-01-16","TLKM"
3980,4000,3960,3970,45793400,"2017-01-17","TLKM"
3960,4010,3950,3960,56558200,"2017-01-18","TLKM"
3940,3980,3920,3970,53435400,"2017-01-19","TLKM"
3920,3940,3820,3830,101523500,"2017-01-20","TLKM"
3800,3880,3780,3840,77653500,"2017-01-23","TLKM"
3850,3950,3850,3910,113430200,"2017-01-24","TLKM"
3940,3940,3890,3900,47799100,"2017-01-25","TLKM"
3900,3960,3860,3940,60944600,"2017-01-26","TLKM"
3900,3920,3880,3890,47240400,"2017-01-27","TLKM"
3860,3910,3860,3860,30060700,"2017-01-30","TLKM"
3870,3920,3860,3870,57849200,"2017-01-31","TLKM"
3910,3980,3900,3940,77648400,"2017-02-01","TLKM"
3940,3980,3900,3950,73895600,"2017-02-02","TLKM"
3900,3970,3900,3950,59225000,"2017-02-03","TLKM"
3940,3960,3910,3960,52999700,"2017-02-06","TLKM"
3930,3960,3920,3920,66017500,"2017-02-07","TLKM"
3900,3920,3860,3870,115706000,"2017-02-08","TLKM"
3870,3910,3860,3870,78090700,"2017-02-09","TLKM"
3870,3910,3860,3890,91636700,"2017-02-10","TLKM"
3920,3920,3900,3920,54547600,"2017-02-13","TLKM"
3900,3900,3840,3860,146309400,"2017-02-14","TLKM"
3860,3860,3860,3860,0,"2017-02-15","TLKM"
3880,3890,3840,3870,127779400,"2017-02-16","TLKM"
3890,3890,3850,3870,80814700,"2017-02-17","TLKM"
3860,3880,3850,3870,26820400,"2017-02-20","TLKM"
3880,3890,3860,3880,49368500,"2017-02-21","TLKM"
3880,3890,3850,3880,74260200,"2017-02-22","TLKM"
3860,3870,3830,3840,122760100,"2017-02-23","TLKM"
3830,3870,3830,3840,71119600,"2017-02-24","TLKM"
3850,3890,3850,3870,54712100,"2017-02-27","TLKM"
3860,3900,3850,3850,65928100,"2017-02-28","TLKM"
3870,3890,3840,3850,79662500,"2017-03-01","TLKM"
3870,3870,3830,3830,59748700,"2017-03-02","TLKM"
3820,3870,3810,3850,92350100,"2017-03-03","TLKM"
3860,3920,3850,3920,99064100,"2017-03-06","TLKM"
3920,3950,3890,3950,61945400,"2017-03-07","TLKM"
3920,3930,3880,3880,31336300,"2017-03-08","TLKM"
3960,3960,3880,3960,83224900,"2017-03-09","TLKM"
3970,3990,3910,3950,70318300,"2017-03-10","TLKM"
3940,3970,3920,3950,54433000,"2017-03-13","TLKM"
3950,4070,3950,4050,122779100,"2017-03-14","TLKM"
4030,4080,4010,4040,80434200,"2017-03-15","TLKM"
4060,4150,4060,4140,123306900,"2017-03-16","TLKM"
4140,4140,4030,4110,123085600,"2017-03-17","TLKM"
4100,4110,4050,4100,87628300,"2017-03-20","TLKM"
4060,4120,4060,4090,75349600,"2017-03-21","TLKM"
4060,4080,4010,4070,110927600,"2017-03-22","TLKM"
4070,4100,4050,4090,72319900,"2017-03-23","TLKM"
4080,4110,4050,4080,71877500,"2017-03-24","TLKM"
4080,4090,4070,4080,56070700,"2017-03-27","TLKM"
4080,4150,4080,4150,84076600,"2017-03-29","TLKM"
4140,4170,4110,4140,61410200,"2017-03-30","TLKM"
4180,4190,4130,4130,88859000,"2017-03-31","TLKM"
4130,4200,4130,4170,66564400,"2017-04-03","TLKM"
4170,4290,4170,4250,108165500,"2017-04-04","TLKM"
4250,4250,4250,4250,0,"2017-04-05","TLKM"
4180,4200,4130,4170,79905800,"2017-04-06","TLKM"
4130,4140,4110,4130,72954300,"2017-04-07","TLKM"
4110,4140,4090,4100,53211800,"2017-04-10","TLKM"
4110,4180,4110,4150,54580200,"2017-04-11","TLKM"
4170,4170,4110,4150,33441400,"2017-04-12","TLKM"
4150,4170,4090,4090,47225000,"2017-04-13","TLKM"
4090,4090,4010,4010,51373500,"2017-04-17","TLKM"
4060,4120,4050,4070,68193500,"2017-04-18","TLKM"
4070,4070,4070,4070,0,"2017-04-19","TLKM"
4030,4150,4030,4110,110208600,"2017-04-20","TLKM"
4180,4420,4170,4420,237062100,"2017-04-21","TLKM"
4500,4520,4330,4420,213322700,"2017-04-25","TLKM"
4380,4410,4360,4400,103930700,"2017-04-26","TLKM"
4380,4400,4360,4370,78695300,"2017-04-27","TLKM"
4400,4410,4370,4370,124845700,"2017-04-28","TLKM"
4410,4450,4380,4410,140198900,"2017-05-02","TLKM"
4400,4400,4330,4340,92896600,"2017-05-03","TLKM"
4360,4390,4340,4370,100510700,"2017-05-04","TLKM"
4350,4360,4330,4340,43566800,"2017-05-05","TLKM"
4370,4380,4310,4340,85508700,"2017-05-08","TLKM"
4390,4450,4330,4340,90061700,"2017-05-09","TLKM"
4340,4410,4330,4370,85484500,"2017-05-10","TLKM"
4410,4440,4380,4400,84813500,"2017-05-12","TLKM"
4420,4420,4320,4360,88965200,"2017-05-15","TLKM"
4390,4390,4340,4340,79436500,"2017-05-16","TLKM"
4380,4380,4300,4340,65470700,"2017-05-17","TLKM"
4300,4340,4270,4310,78913600,"2017-05-18","TLKM"
4300,4650,4300,4530,140860000,"2017-05-19","TLKM"
4590,4670,4440,4470,92800400,"2017-05-22","TLKM"
4500,4520,4370,4400,70551200,"2017-05-23","TLKM"
4360,4410,4330,4360,76441800,"2017-05-24","TLKM"
4430,4490,4430,4470,123903300,"2017-05-26","TLKM"
4470,4470,4360,4390,69694400,"2017-05-29","TLKM"
4350,4380,4330,4330,57720500,"2017-05-30","TLKM"
4350,4370,4300,4350,184808900,"2017-05-31","TLKM"
4350,4350,4350,4350,0,"2017-06-01","TLKM"
4400,4450,4340,4380,168414800,"2017-06-02","TLKM"
4340,4380,4300,4340,88200300,"2017-06-05","TLKM"
4350,4350,4300,4310,99538800,"2017-06-06","TLKM"
4350,4350,4290,4320,99176400,"2017-06-07","TLKM"
4320,4320,4300,4300,88979800,"2017-06-08","TLKM"
4370,4380,4320,4330,137960200,"2017-06-09","TLKM"
4320,4340,4310,4330,52481100,"2017-06-12","TLKM"
4340,4360,4330,4360,61967400,"2017-06-13","TLKM"
4380,4380,4330,4360,72198600,"2017-06-14","TLKM"
4350,4370,4330,4360,50887900,"2017-06-15","TLKM"
4330,4440,4330,4370,267351200,"2017-06-16","TLKM"
4400,4420,4390,4400,48458800,"2017-06-19","TLKM"
4420,4510,4400,4490,93396600,"2017-06-20","TLKM"
4480,4530,4460,4520,116596300,"2017-06-21","TLKM"
4540,4540,4500,4520,76420700,"2017-06-22","TLKM"
4520,4520,4520,4520,0,"2017-06-23","TLKM"
4520,4520,4520,4520,0,"2017-06-26","TLKM"
4520,4520,4520,4520,0,"2017-06-27","TLKM"
4520,4520,4520,4520,0,"2017-06-28","TLKM"
4520,4520,4520,4520,0,"2017-06-29","TLKM"
4520,4520,4520,4520,0,"2017-06-30","TLKM"
4530,4790,4520,4790,213322100,"2017-07-03","TLKM"
4710,4730,4590,4590,126977200,"2017-07-04","TLKM"
4550,4590,4530,4580,76950600,"2017-07-05","TLKM"
4570,4680,4570,4650,74712800,"2017-07-06","TLKM"
4640,4690,4630,4630,74859600,"2017-07-07","TLKM"
4670,4670,4560,4570,40905200,"2017-07-10","TLKM"
4590,4640,4560,4600,59015400,"2017-07-11","TLKM"
4580,4640,4580,4620,42386500,"2017-07-12","TLKM"
4660,4680,4580,4600,83010800,"2017-07-13","TLKM"
4580,4620,4570,4600,61198800,"2017-07-14","TLKM"
4570,4650,4570,4650,53983200,"2017-07-17","TLKM"
4660,4660,4590,4630,63087200,"2017-07-18","TLKM"
4630,4630,4570,4600,31882000,"2017-07-19","TLKM"
4620,4650,4600,4630,65946300,"2017-07-20","TLKM"
4600,4620,4530,4560,61852600,"2017-07-21","TLKM"
4500,4650,4500,4650,139361700,"2017-07-24","TLKM"
4680,4740,4640,4720,82776400,"2017-07-25","TLKM"
4700,4740,4650,4700,65286900,"2017-07-26","TLKM"
4700,4720,4650,4650,79556300,"2017-07-27","TLKM"
4670,4720,4660,4700,77012600,"2017-07-28","TLKM"
4680,4750,4670,4690,105620500,"2017-07-31","TLKM"
4700,4820,4690,4770,98006400,"2017-08-01","TLKM"
4800,4840,4780,4800,76646000,"2017-08-02","TLKM"
4760,4790,4670,4700,57453500,"2017-08-03","TLKM"
4700,4710,4660,4670,53596700,"2017-08-04","TLKM"
4670,4730,4660,4670,50259300,"2017-08-07","TLKM"
4650,4690,4650,4690,55006100,"2017-08-08","TLKM"
4670,4720,4670,4710,67040700,"2017-08-09","TLKM"
4720,4730,4700,4710,36139000,"2017-08-10","TLKM"
4690,4700,4660,4680,61681900,"2017-08-11","TLKM"
4720,4730,4700,4710,45942500,"2017-08-14","TLKM"
4750,4750,4710,4730,62541500,"2017-08-15","TLKM"
4750,4780,4730,4770,72564900,"2017-08-16","TLKM"
4770,4770,4770,4770,0,"2017-08-17","TLKM"
4770,4820,4770,4780,72171800,"2017-08-18","TLKM"
4800,4800,4730,4770,36963300,"2017-08-21","TLKM"
4800,4810,4770,4790,45279100,"2017-08-22","TLKM"
4800,4810,4750,4800,55475800,"2017-08-23","TLKM"
4800,4800,4760,4780,59747100,"2017-08-24","TLKM"
4800,4810,4770,4770,34666200,"2017-08-25","TLKM"
4740,4770,4720,4750,42681600,"2017-08-28","TLKM"
4740,4760,4710,4730,66770700,"2017-08-29","TLKM"
4720,4760,4720,4740,41010800,"2017-08-30","TLKM"
4740,4750,4690,4690,60803000,"2017-08-31","TLKM"
4690,4690,4690,4690,0,"2017-09-01","TLKM"
4710,4710,4660,4680,74663400,"2017-09-04","TLKM"
4670,4680,4620,4650,71280300,"2017-09-05","TLKM"
4650,4730,4650,4710,60257800,"2017-09-06","TLKM"
4700,4730,4690,4700,47238900,"2017-09-07","TLKM"
4670,4720,4670,4720,40939600,"2017-09-08","TLKM"
4710,4720,4700,4710,45419200,"2017-09-11","TLKM"
4720,4730,4700,4720,68810000,"2017-09-12","TLKM"
4650,4730,4650,4690,55115400,"2017-09-13","TLKM"
4690,4700,4660,4670,53421400,"2017-09-14","TLKM"
4650,4700,4650,4690,112759200,"2017-09-15","TLKM"
4680,4720,4660,4710,61345400,"2017-09-18","TLKM"
4690,4720,4680,4710,54676900,"2017-09-19","TLKM"
4690,4710,4680,4690,58141200,"2017-09-20","TLKM"
4690,4690,4690,4690,0,"2017-09-21","TLKM"
4690,4690,4610,4640,100046700,"2017-09-22","TLKM"
4620,4670,4610,4650,33070000,"2017-09-25","TLKM"
4640,4710,4640,4690,83557100,"2017-09-26","TLKM"
4690,4710,4680,4700,60995800,"2017-09-27","TLKM"
4720,4740,4710,4710,105241200,"2017-09-28","TLKM"
4700,4750,4670,4680,202031900,"2017-09-29","TLKM"
4690,4690,4660,4680,79696400,"2017-10-02","TLKM"
4650,4700,4640,4690,113933700,"2017-10-03","TLKM"
4660,4710,4660,4690,101963100,"2017-10-04","TLKM"
4680,4690,4640,4660,164687600,"2017-10-05","TLKM"
4680,4680,4630,4660,83595800,"2017-10-06","TLKM"
4640,4660,4610,4620,73027700,"2017-10-09","TLKM"
4650,4650,4510,4530,95524700,"2017-10-10","TLKM"
4540,4550,4310,4400,365951800,"2017-10-11","TLKM"
4380,4490,4370,4440,163091000,"2017-10-12","TLKM"
4440,4450,4400,4430,122491000,"2017-10-13","TLKM"
4380,4480,4380,4450,167517000,"2017-10-16","TLKM"
4400,4410,4320,4400,286827400,"2017-10-17","TLKM"
4400,4400,4190,4300,379725700,"2017-10-18","TLKM"
4230,4250,4180,4210,231274800,"2017-10-19","TLKM"
4250,4290,4200,4270,107642900,"2017-10-20","TLKM"
4270,4320,4240,4250,118213500,"2017-10-23","TLKM"
4270,4270,4230,4230,69942200,"2017-10-24","TLKM"
4210,4230,4060,4090,308355300,"2017-10-25","TLKM"
4010,4260,4010,4160,348271000,"2017-10-26","TLKM"
4190,4200,4080,4150,122923500,"2017-10-27","TLKM"
4150,4180,4080,4080,140445100,"2017-10-30","TLKM"
4150,4150,4030,4030,111757900,"2017-10-31","TLKM"
4070,4080,3910,3950,267366500,"2017-11-01","TLKM"
3980,4110,3970,4030,154764900,"2017-11-02","TLKM"
4050,4100,4010,4090,80926400,"2017-11-03","TLKM"
4100,4210,4070,4190,177511800,"2017-11-06","TLKM"
4180,4210,4160,4190,84694700,"2017-11-07","TLKM"
4160,4160,4100,4100,145225500,"2017-11-08","TLKM"
4100,4180,4100,4160,91933800,"2017-11-09","TLKM"
4130,4160,4120,4120,56993800,"2017-11-10","TLKM"
4130,4160,4100,4100,92109100,"2017-11-13","TLKM"
4100,4110,4070,4080,64809800,"2017-11-14","TLKM"
4090,4180,4080,4130,96128400,"2017-11-15","TLKM"
4150,4230,4150,4200,134137000,"2017-11-16","TLKM"
4200,4230,4200,4200,80261800,"2017-11-17","TLKM"
4220,4220,4150,4150,48453900,"2017-11-20","TLKM"
4170,4200,4150,4200,96842900,"2017-11-21","TLKM"
4220,4220,4190,4200,69602300,"2017-11-22","TLKM"
4200,4270,4200,4250,62887900,"2017-11-23","TLKM"
4220,4320,4220,4320,87879900,"2017-11-24","TLKM"
4320,4350,4280,4300,82769500,"2017-11-27","TLKM"
4270,4290,4230,4240,99928100,"2017-11-28","TLKM"
4220,4240,4180,4200,79872900,"2017-11-29","TLKM"
4200,4220,4150,4150,185905200,"2017-11-30","TLKM"
4150,4150,4150,4150,0,"2017-12-01","TLKM"
4180,4230,4160,4200,78040500,"2017-12-04","TLKM"
4210,4220,4180,4200,96504800,"2017-12-05","TLKM"
4160,4210,4160,4200,92126500,"2017-12-06","TLKM"
4200,4210,4160,4200,52703100,"2017-12-07","TLKM"
4150,4200,4120,4140,88536500,"2017-12-08","TLKM"
4110,4150,4110,4140,47625800,"2017-12-11","TLKM"
4150,4190,4150,4170,63036000,"2017-12-12","TLKM"
4150,4200,4150,4200,49020200,"2017-12-13","TLKM"
4220,4250,4200,4250,61517800,"2017-12-14","TLKM"
4200,4240,4180,4230,77110600,"2017-12-15","TLKM"
4250,4250,4170,4240,47756500,"2017-12-18","TLKM"
4200,4200,4170,4190,85383600,"2017-12-19","TLKM"
4190,4200,4160,4160,87778400,"2017-12-20","TLKM"
4190,4250,4170,4250,83893400,"2017-12-21","TLKM"
4250,4300,4210,4300,50330400,"2017-12-22","TLKM"
4300,4300,4300,4300,0,"2017-12-25","TLKM"
4300,4300,4300,4300,0,"2017-12-26","TLKM"
4270,4310,4270,4300,32211800,"2017-12-27","TLKM"
4300,4390,4270,4390,88576700,"2017-12-28","TLKM"
4390,4460,4390,4440,110053200,"2017-12-29","TLKM"
4440,4440,4440,4440,0,"2018-01-01","TLKM"
4430,4460,4380,4410,66075600,"2018-01-02","TLKM"
4380,4380,4200,4230,129205000,"2018-01-03","TLKM"
4230,4250,4190,4220,77953300,"2018-01-04","TLKM"
4220,4280,4200,4280,55863000,"2018-01-05","TLKM"
4250,4290,4250,4260,42916700,"2018-01-08","TLKM"
4240,4240,4180,4200,100497400,"2018-01-09","TLKM"
4200,4250,4180,4190,95004000,"2018-01-10","TLKM"
4200,4200,4150,4170,80524900,"2018-01-11","TLKM"
4160,4190,4130,4130,70976800,"2018-01-12","TLKM"
4160,4170,4100,4120,71388000,"2018-01-15","TLKM"
4150,4220,4120,4210,84393300,"2018-01-16","TLKM"
4210,4220,4180,4200,77197700,"2018-01-17","TLKM"
4210,4240,4160,4170,100089500,"2018-01-18","TLKM"
4190,4190,4120,4160,70890100,"2018-01-19","TLKM"
4120,4160,4120,4130,83090400,"2018-01-22","TLKM"
4160,4160,4030,4090,184176500,"2018-01-23","TLKM"
4090,4090,3970,3980,241779600,"2018-01-24","TLKM"
3980,4020,3920,3970,232552500,"2018-01-25","TLKM"
3990,4160,3990,4150,246067800,"2018-01-26","TLKM"
4170,4180,4030,4070,156356300,"2018-01-29","TLKM"
4020,4040,3960,3970,140694300,"2018-01-30","TLKM"
3960,4060,3950,3990,112276200,"2018-01-31","TLKM"
4030,4070,3980,3980,102291000,"2018-02-01","TLKM"
4030,4030,4000,4000,71707200,"2018-02-02","TLKM"
3950,4030,3920,4010,70792500,"2018-02-05","TLKM"
3950,3990,3930,3940,146207400,"2018-02-06","TLKM"
3990,4020,3950,3980,120081100,"2018-02-07","TLKM"
3980,4040,3940,4020,101865000,"2018-02-08","TLKM"
3970,4000,3940,3950,78255000,"2018-02-09","TLKM"
3950,3990,3950,3960,58535200,"2018-02-12","TLKM"
3990,4060,3980,4040,79288000,"2018-02-13","TLKM"
4050,4080,3990,4040,63313200,"2018-02-14","TLKM"
4050,4060,4000,4010,32896000,"2018-02-15","TLKM"
4010,4010,4010,4010,0,"2018-02-16","TLKM"
4050,4080,4040,4050,89429500,"2018-02-19","TLKM"
4080,4080,4040,4070,53466600,"2018-02-20","TLKM"
4040,4080,4020,4070,74130200,"2018-02-21","TLKM"
4070,4070,4010,4010,91272600,"2018-02-22","TLKM"
4030,4040,4010,4030,59706400,"2018-02-23","TLKM"
4050,4050,4010,4030,56293900,"2018-02-26","TLKM"
4030,4030,3960,4020,81554100,"2018-02-27","TLKM"
3970,4050,3970,4000,94528200,"2018-02-28","TLKM"
4050,4090,4020,4060,84215600,"2018-03-01","TLKM"
4060,4070,4030,4070,61410200,"2018-03-02","TLKM"
4050,4060,4000,4020,56394900,"2018-03-05","TLKM"
4050,4060,4020,4020,59010500,"2018-03-06","TLKM"
4000,4040,3980,4000,100646000,"2018-03-07","TLKM"
4050,4140,4020,4140,152547000,"2018-03-08","TLKM"
4150,4160,4090,4150,97354700,"2018-03-09","TLKM"
4170,4200,4130,4200,87344000,"2018-03-12","TLKM"
4160,4180,4080,4090,96605900,"2018-03-13","TLKM"
4070,4090,4040,4060,74296000,"2018-03-14","TLKM"
4030,4040,3930,3930,133775500,"2018-03-15","TLKM"
3930,3950,3820,3820,208216200,"2018-03-16","TLKM"
3860,3900,3810,3820,111808000,"2018-03-19","TLKM"
3800,3810,3640,3660,254154700,"2018-03-20","TLKM"
3660,3720,3630,3710,152085900,"2018-03-21","TLKM"
3720,3810,3690,3700,132850400,"2018-03-22","TLKM"
3520,3690,3520,3660,104485500,"2018-03-23","TLKM"
3600,3650,3580,3590,104993600,"2018-03-26","TLKM"
3630,3650,3540,3560,106157400,"2018-03-27","TLKM"
3570,3620,3540,3570,83907700,"2018-03-28","TLKM"
3580,3600,3530,3600,106930200,"2018-03-29","TLKM"
3600,3600,3600,3600,0,"2018-03-30","TLKM"
3640,3680,3600,3670,63944000,"2018-04-02","TLKM"
3640,3670,3620,3630,57234700,"2018-04-03","TLKM"
3630,3660,3570,3600,80976000,"2018-04-04","TLKM"
3650,3690,3650,3680,102973700,"2018-04-05","TLKM"
3680,3690,3650,3650,62905500,"2018-04-06","TLKM"
3630,3780,3630,3770,114947800,"2018-04-09","TLKM"
3740,3880,3730,3860,138847700,"2018-04-10","TLKM"
3850,3890,3850,3870,58454500,"2018-04-11","TLKM"
3830,3860,3740,3750,76340800,"2018-04-12","TLKM"
3760,3780,3630,3660,88313600,"2018-04-13","TLKM"
3660,3660,3660,3660,0,"2018-04-16","TLKM"
3660,3660,3660,3660,0,"2018-04-17","TLKM"
3720,3770,3710,3770,65927000,"2018-04-18","TLKM"
3770,3770,3770,3770,0,"2018-04-19","TLKM"
3770,3770,3770,3770,0,"2018-04-20","TLKM"
3720,3780,3720,3750,72362700,"2018-04-23","TLKM"
3810,3830,3770,3830,81396500,"2018-04-24","TLKM"
3830,3830,3830,3830,0,"2018-04-25","TLKM"
3830,3830,3830,3830,0,"2018-04-26","TLKM"
3830,3830,3830,3830,0,"2018-04-27","TLKM"
3750,3870,3750,3830,95418200,"2018-04-30","TLKM"
3830,3830,3830,3830,0,"2018-05-01","TLKM"
3810,3880,3780,3870,118872100,"2018-05-02","TLKM"
3850,3860,3740,3740,91601300,"2018-05-03","TLKM"
3700,3750,3650,3730,80894300,"2018-05-04","TLKM"
3750,3820,3730,3800,97351600,"2018-05-07","TLKM"
3650,3670,3570,3620,107379900,"2018-05-08","TLKM"
3600,3780,3530,3700,149687500,"2018-05-09","TLKM"
3700,3700,3700,3700,0,"2018-05-10","TLKM"
3700,3750,3620,3630,120995700,"2018-05-11","TLKM"
3560,3610,3500,3540,161018200,"2018-05-14","TLKM"
3520,3530,3350,3370,230994800,"2018-05-15","TLKM"
3280,3530,3250,3480,205406800,"2018-05-16","TLKM"
3510,3610,3490,3490,179026500,"2018-05-17","TLKM"
3520,3530,3400,3490,75748600,"2018-05-18","TLKM"
3490,3490,3410,3420,57210900,"2018-05-21","TLKM"
3420,3500,3420,3470,78667200,"2018-05-22","TLKM"
3460,3530,3450,3470,110630200,"2018-05-23","TLKM"
3480,3590,3480,3560,84178300,"2018-05-24","TLKM"
3540,3590,3530,3560,66374400,"2018-05-25","TLKM"
3580,3700,3560,3690,90299200,"2018-05-28","TLKM"
3690,3690,3690,3690,0,"2018-05-29","TLKM"
3600,3730,3590,3600,148933500,"2018-05-30","TLKM"
3600,3610,3500,3520,255204300,"2018-05-31","TLKM"
3520,3520,3520,3520,0,"2018-06-01","TLKM"
3540,3660,3530,3640,141754800,"2018-06-04","TLKM"
3680,3860,3660,3830,181376800,"2018-06-05","TLKM"
3790,3830,3760,3790,143554900,"2018-06-06","TLKM"
3800,3830,3770,3770,122724300,"2018-06-07","TLKM"
3710,3730,3600,3610,260396300,"2018-06-08","TLKM"
3610,3610,3610,3610,0,"2018-06-11","TLKM"
3610,3610,3610,3610,0,"2018-06-12","TLKM"
3610,3610,3610,3610,0,"2018-06-13","TLKM"
3610,3610,3610,3610,0,"2018-06-14","TLKM"
3610,3610,3610,3610,0,"2018-06-15","TLKM"
3610,3610,3610,3610,0,"2018-06-18","TLKM"
3610,3610,3610,3610,0,"2018-06-19","TLKM"
3540,3710,3510,3710,295386100,"2018-06-20","TLKM"
3650,3700,3610,3610,123848500,"2018-06-21","TLKM"
3610,3630,3540,3580,121490900,"2018-06-22","TLKM"
3630,3690,3600,3660,97826600,"2018-06-25","TLKM"
3600,3700,3600,3690,91252300,"2018-06-26","TLKM"
3690,3780,3690,3710,106616500,"2018-06-27","TLKM"
3700,3720,3660,3660,133779300,"2018-06-28","TLKM"
3650,3750,3640,3750,79116600,"2018-06-29","TLKM"
3800,3800,3710,3750,55810800,"2018-07-02","TLKM"
3740,3740,3670,3700,79439500,"2018-07-03","TLKM"
3700,3810,3630,3760,54884500,"2018-07-04","TLKM"
3800,3830,3760,3830,59717900,"2018-07-05","TLKM"
3850,3890,3830,3860,67655200,"2018-07-06","TLKM"
3900,4000,3880,3980,68798500,"2018-07-09","TLKM"
3990,4050,3960,4030,118127300,"2018-07-10","TLKM"
4000,4080,3960,4060,144055300,"2018-07-11","TLKM"
4050,4110,4040,4100,114531700,"2018-07-12","TLKM"
4080,4100,3970,4020,120852800,"2018-07-13","TLKM"
3970,4030,3860,3940,66229700,"2018-07-16","TLKM"
3970,3970,3890,3940,53740400,"2018-07-17","TLKM"
3910,4030,3890,4010,75157800,"2018-07-18","TLKM"
4000,4000,3910,3910,65340900,"2018-07-19","TLKM"
3900,3990,3890,3990,66456000,"2018-07-20","TLKM"
4030,4090,4010,4060,74605900,"2018-07-23","TLKM"
4090,4090,4030,4030,64353800,"2018-07-24","TLKM"
4060,4060,3900,3900,55617500,"2018-07-25","TLKM"
3920,3940,3890,3930,55761900,"2018-07-26","TLKM"
3910,3950,3890,3940,52506800,"2018-07-27","TLKM"
3890,3950,3890,3910,49045100,"2018-07-30","TLKM"
3830,3830,3550,3570,339081700,"2018-07-31","TLKM"
3570,3600,3500,3550,190720900,"2018-08-01","TLKM"
3550,3590,3450,3500,171276100,"2018-08-02","TLKM"
3480,3490,3430,3460,224005400,"2018-08-03","TLKM"
3480,3670,3480,3650,231846400,"2018-08-06","TLKM"
3650,3670,3570,3580,111024900,"2018-08-07","TLKM"
3600,3600,3520,3550,109077400,"2018-08-08","TLKM"
3520,3550,3490,3490,110452900,"2018-08-09","TLKM"
3510,3540,3480,3500,79851700,"2018-08-10","TLKM"
3440,3450,3360,3370,106124800,"2018-08-13","TLKM"
3360,3440,3330,3350,108189200,"2018-08-14","TLKM"
3350,3450,3310,3430,95526000,"2018-08-15","TLKM"
3390,3430,3350,3350,112653900,"2018-08-16","TLKM"
3350,3350,3350,3350,0,"2018-08-17","TLKM"
3420,3450,3370,3390,163133800,"2018-08-20","TLKM"
3400,3440,3350,3350,126746000,"2018-08-21","TLKM"
3350,3350,3350,3350,0,"2018-08-22","TLKM"
3390,3390,3290,3300,209401300,"2018-08-23","TLKM"
3290,3340,3270,3290,103476200,"2018-08-24","TLKM"
3330,3480,3310,3460,142917000,"2018-08-27","TLKM"
3480,3600,3480,3580,224122500,"2018-08-28","TLKM"
3560,3610,3520,3580,126710100,"2018-08-29","TLKM"
3580,3590,3510,3510,80352300,"2018-08-30","TLKM"
3500,3520,3460,3490,109920300,"2018-08-31","TLKM"
3520,3550,3480,3490,46014400,"2018-09-03","TLKM"
3500,3510,3410,3420,77620800,"2018-09-04","TLKM"
3400,3400,3250,3270,183864900,"2018-09-05","TLKM"
3250,3380,3250,3360,172294300,"2018-09-06","TLKM"
3360,3390,3320,3390,99447200,"2018-09-07","TLKM"
3380,3400,3350,3380,48741600,"2018-09-10","TLKM"
3380,3380,3380,3380,0,"2018-09-11","TLKM"
3380,3390,3310,3320,81217700,"2018-09-12","TLKM"
3370,3470,3370,3450,115198100,"2018-09-13","TLKM"
3470,3600,3470,3590,156541000,"2018-09-14","TLKM"
3550,3570,3430,3470,95431800,"2018-09-17","TLKM"
3470,3590,3440,3570,132571400,"2018-09-18","TLKM"
3580,3610,3540,3550,88139600,"2018-09-19","TLKM"
3590,3640,3570,3600,80194400,"2018-09-20","TLKM"
3630,3630,3550,3600,98577800,"2018-09-21","TLKM"
3590,3600,3510,3540,48101000,"2018-09-24","TLKM"
3540,3560,3520,3560,25350200,"2018-09-25","TLKM"
3550,3590,3540,3540,51055900,"2018-09-26","TLKM"
3580,3590,3550,3580,49549400,"2018-09-27","TLKM"
3600,3670,3600,3640,116695900,"2018-09-28","TLKM"
3610,3690,3610,3670,45504900,"2018-10-01","TLKM"
3640,3670,3580,3620,61393800,"2018-10-02","TLKM"
3570,3640,3570,3600,46611900,"2018-10-03","TLKM"
3570,3600,3510,3600,82550500,"2018-10-04","TLKM"
3540,3600,3530,3530,59270300,"2018-10-05","TLKM"
3500,3530,3470,3520,71886100,"2018-10-08","TLKM"
3530,3620,3520,3590,58708100,"2018-10-09","TLKM"
3640,3640,3560,3600,31937500,"2018-10-10","TLKM"
3500,3640,3480,3570,114418300,"2018-10-11","TLKM"
3630,3700,3620,3680,87991200,"2018-10-12","TLKM"
3700,3750,3650,3660,68466400,"2018-10-15","TLKM"
3680,3780,3680,3780,98103600,"2018-10-16","TLKM"
3800,3910,3800,3900,122953700,"2018-10-17","TLKM"
3840,3880,3720,3760,102322600,"2018-10-18","TLKM"
3700,3770,3690,3730,140162100,"2018-10-19","TLKM"
3730,3830,3730,3800,57680500,"2018-10-22","TLKM"
3800,3800,3670,3700,53266800,"2018-10-23","TLKM"
3700,3710,3520,3520,117672200,"2018-10-24","TLKM"
3490,3580,3460,3550,120108900,"2018-10-25","TLKM"
3580,3660,3580,3630,100554100,"2018-10-26","TLKM"
3630,3660,3580,3660,54304000,"2018-10-29","TLKM"
3640,3850,3630,3800,158933000,"2018-10-30","TLKM"
3850,3870,3730,3850,140351400,"2018-10-31","TLKM"
3850,3880,3810,3880,69586900,"2018-11-01","TLKM"
3900,3940,3880,3940,98072700,"2018-11-02","TLKM"
3850,3910,3850,3890,60121700,"2018-11-05","TLKM"
3930,3930,3820,3890,58088000,"2018-11-06","TLKM"
3900,3950,3870,3950,98350100,"2018-11-07","TLKM"
3970,4000,3920,4000,74004300,"2018-11-08","TLKM"
3960,3960,3920,3920,45243300,"2018-11-09","TLKM"
3890,3950,3860,3860,57256000,"2018-11-12","TLKM"
3810,3850,3750,3830,89819400,"2018-11-13","TLKM"
3860,3880,3750,3750,72968500,"2018-11-14","TLKM"
3800,3940,3790,3910,71440400,"2018-11-15","TLKM"
3930,4110,3920,4050,128595600,"2018-11-16","TLKM"
4050,4050,3930,3950,72785900,"2018-11-19","TLKM"
3950,3950,3950,3950,0,"2018-11-20","TLKM"
3860,3960,3850,3960,97525800,"2018-11-21","TLKM"
3910,3990,3910,3980,52279900,"2018-11-22","TLKM"
3980,4000,3950,3990,35499400,"2018-11-23","TLKM"
3980,4000,3950,3990,43879100,"2018-11-26","TLKM"
3940,3950,3850,3880,116422400,"2018-11-27","TLKM"
3890,3900,3710,3720,195860500,"2018-11-28","TLKM"
3770,3810,3710,3740,120921500,"2018-11-29","TLKM"
3760,3780,3680,3680,151545800,"2018-11-30","TLKM"
3740,3770,3700,3700,106891000,"2018-12-03","TLKM"
3720,3780,3720,3780,121586400,"2018-12-04","TLKM"
3740,3800,3730,3770,58424400,"2018-12-05","TLKM"
3740,3770,3700,3710,62164100,"2018-12-06","TLKM"
3700,3710,3660,3670,92902000,"2018-12-07","TLKM"
3650,3720,3610,3680,70093700,"2018-12-10","TLKM"
3640,3670,3610,3620,88050700,"2018-12-11","TLKM"
3660,3670,3620,3650,87333000,"2018-12-12","TLKM"
3680,3780,3660,3750,118965900,"2018-12-13","TLKM"
3800,3840,3730,3730,139547100,"2018-12-14","TLKM"
3740,3770,3710,3710,86251600,"2018-12-17","TLKM"
3700,3740,3680,3740,79833100,"2018-12-18","TLKM"
3740,3810,3740,3810,81542500,"2018-12-19","TLKM"
3810,3810,3720,3740,100129200,"2018-12-20","TLKM"
3700,3770,3700,3760,114752300,"2018-12-21","TLKM"
3760,3760,3760,3760,0,"2018-12-24","TLKM"
3760,3760,3760,3760,0,"2018-12-25","TLKM"
3730,3750,3700,3730,50416400,"2018-12-26","TLKM"
3780,3790,3730,3750,49980900,"2018-12-27","TLKM"
3770,3780,3750,3750,48224400,"2018-12-28","TLKM"
3750,3750,3750,3750,0,"2018-12-31","TLKM"
3750,3750,3750,3750,0,"2019-01-01","TLKM"
3750,3760,3700,3730,31355300,"2019-01-02","TLKM"
3710,3770,3690,3740,83842400,"2019-01-03","TLKM"
3690,3740,3690,3710,73936900,"2019-01-04","TLKM"
3760,3790,3750,3770,83678100,"2019-01-07","TLKM"
3770,3800,3750,3800,67963700,"2019-01-08","TLKM"
3820,3830,3730,3730,98529400,"2019-01-09","TLKM"
3760,3800,3740,3800,126396700,"2019-01-10","TLKM"
3820,3860,3800,3860,116753700,"2019-01-11","TLKM"
3810,3850,3790,3850,68487000,"2019-01-14","TLKM"
3860,3930,3850,3930,83464900,"2019-01-15","TLKM"
3940,4000,3920,3990,139056700,"2019-01-16","TLKM"
3970,3990,3960,3990,78766100,"2019-01-17","TLKM"
4010,4020,3970,4020,76350400,"2019-01-18","TLKM"
4040,4050,4020,4030,83317600,"2019-01-21","TLKM"
4000,4010,3930,4000,95420500,"2019-01-22","TLKM"
3950,3980,3920,3920,72518500,"2019-01-23","TLKM"
3900,3910,3830,3860,118836500,"2019-01-24","TLKM"
3880,3930,3840,3880,75844000,"2019-01-25","TLKM"
3880,3890,3730,3780,168983100,"2019-01-28","TLKM"
3780,3850,3780,3840,118131200,"2019-01-29","TLKM"
3850,3890,3830,3860,85903100,"2019-01-30","TLKM"
3900,3920,3870,3900,110953700,"2019-01-31","TLKM"
3910,3930,3830,3870,79588900,"2019-02-01","TLKM"
3890,3890,3780,3780,70070500,"2019-02-04","TLKM"
3780,3780,3780,3780,0,"2019-02-05","TLKM"
3820,3870,3820,3860,72180200,"2019-02-06","TLKM"
3890,3890,3830,3860,39141500,"2019-02-07","TLKM"
3810,3850,3810,3850,32131700,"2019-02-08","TLKM"
3870,3940,3860,3930,88628900,"2019-02-11","TLKM"
3900,3910,3800,3820,92427800,"2019-02-12","TLKM"
3840,3850,3780,3790,113161100,"2019-02-13","TLKM"
3790,3810,3740,3740,76939400,"2019-02-14","TLKM"
3770,3800,3730,3790,67812600,"2019-02-15","TLKM"
3830,3920,3830,3900,80275800,"2019-02-18","TLKM"
3930,3940,3900,3920,82962700,"2019-02-19","TLKM"
3940,3940,3830,3870,87933000,"2019-02-20","TLKM"
3870,3890,3860,3870,48031100,"2019-02-21","TLKM"
3870,3870,3820,3840,61392700,"2019-02-22","TLKM"
3900,3920,3850,3910,53792400,"2019-02-25","TLKM"
3920,3930,3880,3930,49657300,"2019-02-26","TLKM"
3900,3940,3890,3910,48788200,"2019-02-27","TLKM"
3880,3900,3840,3860,161156000,"2019-02-28","TLKM"
3890,3920,3880,3910,49810100,"2019-03-01","TLKM"
3910,3910,3850,3850,32250500,"2019-03-04","TLKM"
3890,3890,3820,3870,41171000,"2019-03-05","TLKM"
3860,3880,3820,3820,69927600,"2019-03-06","TLKM"
3820,3820,3820,3820,0,"2019-03-07","TLKM"
3810,3820,3740,3740,105963500,"2019-03-08","TLKM"
3780,3820,3760,3800,43971600,"2019-03-11","TLKM"
3800,3820,3730,3760,43343700,"2019-03-12","TLKM"
3730,3770,3710,3720,45607600,"2019-03-13","TLKM"
3720,3760,3710,3740,62094100,"2019-03-14","TLKM"
3720,3760,3710,3750,68778100,"2019-03-15","TLKM"
3770,3820,3760,3820,44322600,"2019-03-18","TLKM"
3800,3820,3770,3780,33156500,"2019-03-19","TLKM"
3810,3820,3750,3760,42784600,"2019-03-20","TLKM"
3800,3810,3780,3790,36527500,"2019-03-21","TLKM"
3800,3820,3790,3800,26772900,"2019-03-22","TLKM"
3730,3790,3720,3790,49162900,"2019-03-25","TLKM"
3780,3820,3780,3820,23049100,"2019-03-26","TLKM"
3840,3840,3810,3820,35521900,"2019-03-27","TLKM"
3820,3890,3810,3880,55847200,"2019-03-28","TLKM"
3880,3970,3880,3960,82231400,"2019-03-29","TLKM"
3950,3960,3900,3930,28246400,"2019-04-01","TLKM"
3910,3950,3910,3930,35443400,"2019-04-02","TLKM"
3930,3930,3930,3930,0,"2019-04-03","TLKM"
3980,4040,3950,4030,96122100,"2019-04-04","TLKM"
4020,4090,4000,4060,66832600,"2019-04-05","TLKM"
4020,4030,3940,3950,73208300,"2019-04-08","TLKM"
3980,4000,3910,3950,88580200,"2019-04-09","TLKM"
3920,3950,3890,3930,52555500,"2019-04-10","TLKM"
3900,3930,3880,3890,51480700,"2019-04-11","TLKM"
3820,3870,3810,3830,45324300,"2019-04-12","TLKM"
3860,3860,3810,3830,44510600,"2019-04-15","TLKM"
3830,3880,3830,3870,62572100,"2019-04-16","TLKM"
3870,3870,3870,3870,0,"2019-04-17","TLKM"
3920,3950,3840,3860,119263400,"2019-04-18","TLKM"
3860,3860,3860,3860,0,"2019-04-19","TLKM"
3860,3860,3780,3780,48671200,"2019-04-22","TLKM"
3780,3870,3730,3850,86443700,"2019-04-23","TLKM"
3850,3860,3780,3840,76660900,"2019-04-24","TLKM"
3800,3840,3790,3830,52775100,"2019-04-25","TLKM"
3800,3910,3800,3910,66452700,"2019-04-26","TLKM"
3850,3900,3850,3860,50143700,"2019-04-29","TLKM"
3890,3890,3750,3790,132318200,"2019-04-30","TLKM"
3790,3790,3790,3790,0,"2019-05-01","TLKM"
3760,3880,3760,3830,136768800,"2019-05-02","TLKM"
3800,3830,3760,3820,101522800,"2019-05-03","TLKM"
3760,3840,3720,3840,107167400,"2019-05-06","TLKM"
3870,3910,3840,3900,74814500,"2019-05-07","TLKM"
3890,3920,3870,3900,77743400,"2019-05-08","TLKM"
3860,3900,3800,3800,74716500,"2019-05-09","TLKM"
3800,3840,3790,3790,66672500,"2019-05-10","TLKM"
3820,3840,3760,3770,47605100,"2019-05-13","TLKM"
3730,3800,3720,3760,77483200,"2019-05-14","TLKM"
3770,3790,3660,3660,57596600,"2019-05-15","TLKM"
3660,3720,3530,3600,107366200,"2019-05-16","TLKM"
3610,3620,3500,3510,94437400,"2019-05-17","TLKM"
3520,3620,3480,3600,82354400,"2019-05-20","TLKM"
3600,3630,3550,3600,106104000,"2019-05-21","TLKM"
3590,3600,3540,3540,63687000,"2019-05-22","TLKM"
3540,3690,3540,3660,113281100,"2019-05-23","TLKM"
3700,3780,3690,3750,87594500,"2019-05-24","TLKM"
3760,3830,3750,3820,87146600,"2019-05-27","TLKM"
3800,3820,3690,3690,322246900,"2019-05-28","TLKM"
3750,3830,3730,3780,122534500,"2019-05-29","TLKM"
3780,3780,3780,3780,0,"2019-05-30","TLKM"
3780,3930,3780,3900,194331700,"2019-05-31","TLKM"
3900,3900,3900,3900,0,"2019-06-03","TLKM"
3900,3900,3900,3900,0,"2019-06-04","TLKM"
3900,3900,3900,3900,0,"2019-06-05","TLKM"
3900,3900,3900,3900,0,"2019-06-06","TLKM"
3900,3900,3900,3900,0,"2019-06-07","TLKM"
4000,4060,3970,4040,222522800,"2019-06-10","TLKM"
4010,4060,4000,4020,88861700,"2019-06-11","TLKM"
3880,3950,3840,3940,134724400,"2019-06-12","TLKM"
3940,3990,3900,3990,115734700,"2019-06-13","TLKM"
4020,4050,3970,3990,92466800,"2019-06-14","TLKM"
3950,3970,3900,3900,60851700,"2019-06-17","TLKM"
3890,3990,3890,3980,66112800,"2019-06-18","TLKM"
NA,NA,NA,NA,NA,"2019-06-19","TLKM"
4110,4110,4020,4040,57673700,"2019-06-20","TLKM"
4010,4040,3950,4040,154049700,"2019-06-21","TLKM"
4050,4050,3970,3980,50525100,"2019-06-24","TLKM"
4040,4040,4000,4010,42601100,"2019-06-25","TLKM"
4020,4050,3980,3980,56092200,"2019-06-26","TLKM"
4010,4120,4000,4090,94221200,"2019-06-27","TLKM"
4100,4200,4090,4140,130153100,"2019-06-28","TLKM"
4200,4240,4170,4220,79382300,"2019-07-01","TLKM"
4240,4250,4180,4250,87999800,"2019-07-02","TLKM"
4160,4240,4160,4240,63296200,"2019-07-03","TLKM"
4190,4260,4190,4250,38459300,"2019-07-04","TLKM"
4260,4280,4240,4280,50332800,"2019-07-05","TLKM"
4230,4290,4210,4270,57903400,"2019-07-08","TLKM"
4300,4370,4270,4350,124822400,"2019-07-09","TLKM"
4310,4320,4260,4290,62529900,"2019-07-10","TLKM"
4250,4280,4240,4270,25645900,"2019-07-11","TLKM"
4240,4250,4170,4180,57088600,"2019-07-12","TLKM"
4250,4290,4230,4280,66960500,"2019-07-15","TLKM"
4240,4280,4210,4240,45461500,"2019-07-16","TLKM"
4250,4260,4220,4230,32069800,"2019-07-17","TLKM"
4220,4250,4210,4240,45408100,"2019-07-18","TLKM"
4260,4280,4250,4270,60692800,"2019-07-19","TLKM"
4250,4270,4230,4260,37513700,"2019-07-22","TLKM"
4260,4270,4200,4250,62628100,"2019-07-23","TLKM"
4230,4240,4160,4190,73904300,"2019-07-24","TLKM"
4160,4240,4160,4210,49276300,"2019-07-25","TLKM"
4160,4210,4110,4160,70952400,"2019-07-26","TLKM"
4150,4240,4140,4200,54336900,"2019-07-29","TLKM"
4280,4300,4260,4270,88417200,"2019-07-30","TLKM"
4240,4300,4210,4300,175741000,"2019-07-31","TLKM"
4300,4300,4260,4280,94856600,"2019-08-01","TLKM"
4280,4300,4250,4280,82253800,"2019-08-02","TLKM"
4200,4220,4060,4080,112253200,"2019-08-05","TLKM"
4060,4190,4050,4130,108890100,"2019-08-06","TLKM"
4230,4270,4170,4210,104785500,"2019-08-07","TLKM"
4270,4290,4240,4260,95204000,"2019-08-08","TLKM"
4300,4300,4240,4260,89600500,"2019-08-09","TLKM"
4300,4320,4230,4260,41817800,"2019-08-12","TLKM"
4290,4290,4230,4250,98757900,"2019-08-13","TLKM"
4300,4300,4270,4290,84928200,"2019-08-14","TLKM"
4200,4290,4200,4290,97255500,"2019-08-15","TLKM"
4300,4310,4220,4280,51853900,"2019-08-16","TLKM"
4340,4340,4290,4340,86011300,"2019-08-19","TLKM"
4350,4470,4340,4470,143171600,"2019-08-20","TLKM"
4460,4500,4390,4410,99649300,"2019-08-21","TLKM"
4380,4450,4320,4450,110968600,"2019-08-22","TLKM"
4390,4450,4340,4380,83823900,"2019-08-23","TLKM"
4280,4360,4280,4330,77603200,"2019-08-26","TLKM"
4390,4410,4320,4380,168209400,"2019-08-27","TLKM"
4430,4430,4350,4370,68091100,"2019-08-28","TLKM"
4370,4440,4370,4380,65718900,"2019-08-29","TLKM"
4430,4450,4420,4450,95138200,"2019-08-30","TLKM"
4440,4450,4400,4410,27531000,"2019-09-02","TLKM"
4440,4440,4330,4350,66884700,"2019-09-03","TLKM"
4310,4350,4280,4290,78905600,"2019-09-04","TLKM"
4290,4360,4290,4320,97098300,"2019-09-05","TLKM"
4360,4360,4210,4210,117223300,"2019-09-06","TLKM"
4280,4300,4240,4270,47057300,"2019-09-09","TLKM"
4300,4300,4250,4270,80403000,"2019-09-10","TLKM"
4300,4300,4210,4250,90211600,"2019-09-11","TLKM"
4220,4230,4160,4170,70382200,"2019-09-12","TLKM"
4230,4230,4160,4160,64074800,"2019-09-13","TLKM"
4160,4260,4160,4220,85284700,"2019-09-16","TLKM"
4240,4280,4220,4270,86432000,"2019-09-17","TLKM"
4250,4280,4230,4250,72359600,"2019-09-18","TLKM"
4260,4260,4190,4210,58720600,"2019-09-19","TLKM"
4250,4300,4230,4290,132359100,"2019-09-20","TLKM"
4290,4300,4230,4250,70483600,"2019-09-23","TLKM"
4210,4240,4150,4210,88979100,"2019-09-24","TLKM"
4220,4250,4180,4220,84582300,"2019-09-25","TLKM"
4220,4370,4200,4360,79324000,"2019-09-26","TLKM"
4310,4350,4300,4310,52305800,"2019-09-27","TLKM"
4270,4330,4270,4310,111879100,"2019-09-30","TLKM"
4400,4400,4220,4250,60332400,"2019-10-01","TLKM"
4260,4300,4190,4200,51606300,"2019-10-02","TLKM"
4190,4250,4160,4200,56433000,"2019-10-03","TLKM"
4250,4250,4180,4190,34082000,"2019-10-04","TLKM"
4240,4240,4090,4110,42996900,"2019-10-07","TLKM"
4170,4170,4060,4090,74448900,"2019-10-08","TLKM"
4090,4170,4080,4120,59314500,"2019-10-09","TLKM"
4060,4120,4060,4110,34345600,"2019-10-10","TLKM"
4100,4170,4100,4170,42198800,"2019-10-11","TLKM"
4200,4210,4150,4190,52681800,"2019-10-14","TLKM"
4190,4190,4150,4170,64670200,"2019-10-15","TLKM"
4170,4190,4140,4170,70555700,"2019-10-16","TLKM"
4160,4180,4140,4170,50695300,"2019-10-17","TLKM"
4170,4190,4160,4190,169540200,"2019-10-18","TLKM"
4200,4250,4190,4200,63797000,"2019-10-21","TLKM"
4200,4250,4200,4230,56711100,"2019-10-22","TLKM"
4210,4270,4210,4260,97971900,"2019-10-23","TLKM"
4300,4350,4250,4350,99213400,"2019-10-24","TLKM"
4320,4360,4270,4280,67661500,"2019-10-25","TLKM"
4280,4280,4220,4260,30710600,"2019-10-28","TLKM"
4230,4330,4220,4330,68715000,"2019-10-29","TLKM"
4290,4350,4210,4270,89575600,"2019-10-30","TLKM"
4220,4240,4080,4110,185713300,"2019-10-31","TLKM"
4090,4150,4060,4080,107208500,"2019-11-01","TLKM"
4080,4160,4080,4150,65897700,"2019-11-04","TLKM"
4170,4200,4130,4200,109276000,"2019-11-05","TLKM"
4180,4190,4110,4120,134618700,"2019-11-06","TLKM"
4150,4150,3990,4070,125291200,"2019-11-07","TLKM"
4010,4120,3990,4110,70404800,"2019-11-08","TLKM"
4040,4120,4040,4100,57079800,"2019-11-11","TLKM"
4050,4190,4050,4180,88251100,"2019-11-12","TLKM"
4130,4170,4100,4150,91925700,"2019-11-13","TLKM"
4110,4130,4010,4050,123468500,"2019-11-14","TLKM"
4080,4090,4030,4080,50780500,"2019-11-15","TLKM"
4040,4060,3990,4000,104978700,"2019-11-18","TLKM"
4000,4020,3970,4020,113996600,"2019-11-19","TLKM"
4000,4090,4000,4090,149185500,"2019-11-20","TLKM"
4050,4090,4020,4020,64005900,"2019-11-21","TLKM"
4030,4050,4000,4050,76569400,"2019-11-22","TLKM"
4070,4070,3940,3950,107581200,"2019-11-25","TLKM"
3950,3960,3860,3860,281002600,"2019-11-26","TLKM"
3870,3930,3800,3880,97511300,"2019-11-27","TLKM"
3830,3900,3800,3820,70635000,"2019-11-28","TLKM"
3860,3950,3840,3930,72146900,"2019-11-29","TLKM"
3960,3960,3930,3950,74263500,"2019-12-02","TLKM"
3920,3940,3910,3920,74494000,"2019-12-03","TLKM"
3920,3990,3900,3990,64948300,"2019-12-04","TLKM"
3990,4080,3990,4060,118494800,"2019-12-05","TLKM"
4040,4100,4020,4100,50682100,"2019-12-06","TLKM"
4080,4110,4050,4070,80864200,"2019-12-09","TLKM"
4050,4070,4010,4040,54824900,"2019-12-10","TLKM"
4010,4050,4000,4050,79749500,"2019-12-11","TLKM"
4040,4050,3950,3950,147627000,"2019-12-12","TLKM"
4000,4020,3960,3990,81937300,"2019-12-13","TLKM"
3970,4020,3960,3970,86479200,"2019-12-16","TLKM"
3970,3990,3950,3980,91747200,"2019-12-17","TLKM"
3960,4000,3950,3990,101569300,"2019-12-18","TLKM"
3970,3980,3900,3900,127316000,"2019-12-19","TLKM"
3900,4020,3900,4020,152132200,"2019-12-20","TLKM"
4020,4030,3980,4020,58715700,"2019-12-23","TLKM"
4020,4020,3980,4000,36935300,"2019-12-26","TLKM"
3990,4010,3980,3990,52812000,"2019-12-27","TLKM"
3980,4030,3970,3970,67738300,"2019-12-30","TLKM"
3970,4000,3900,3910,52094000,"2020-01-02","TLKM"
3960,3980,3930,3980,70032900,"2020-01-03","TLKM"
3930,3970,3930,3960,42908900,"2020-01-06","TLKM"
3930,3970,3920,3940,51837600,"2020-01-07","TLKM"
3920,3950,3900,3900,52402600,"2020-01-08","TLKM"
3920,3970,3920,3960,37580300,"2020-01-09","TLKM"
3980,3990,3950,3980,48099000,"2020-01-10","TLKM"
4000,4030,3990,4030,61913800,"2020-01-13","TLKM"
3980,4000,3940,3950,95058600,"2020-01-14","TLKM"
3960,3960,3870,3880,147583300,"2020-01-15","TLKM"
3890,3890,3830,3850,118903100,"2020-01-16","TLKM"
3860,3870,3800,3810,119904100,"2020-01-17","TLKM"
3820,3840,3800,3810,73599200,"2020-01-20","TLKM"
3810,3900,3810,3890,78014400,"2020-01-21","TLKM"
3890,3890,3850,3860,45839800,"2020-01-22","TLKM"
3860,3880,3830,3880,41077400,"2020-01-23","TLKM"
3880,3930,3860,3920,58524000,"2020-01-24","TLKM"
3920,3920,3830,3840,33081800,"2020-01-27","TLKM"
3810,3840,3800,3830,56210000,"2020-01-28","TLKM"
3840,3900,3840,3900,51929800,"2020-01-29","TLKM"
3910,3910,3850,3860,60391600,"2020-01-30","TLKM"
3890,3890,3780,3800,120447900,"2020-01-31","TLKM"
3800,3820,3730,3740,68360600,"2020-02-03","TLKM"
3810,3810,3730,3760,77259600,"2020-02-04","TLKM"
3760,3780,3720,3770,68150800,"2020-02-05","TLKM"
3800,3800,3750,3760,56261500,"2020-02-06","TLKM"
3780,3820,3760,3790,53578900,"2020-02-07","TLKM"
3800,3850,3780,3810,86588500,"2020-02-10","TLKM"
3810,3830,3780,3790,50248200,"2020-02-11","TLKM"
3800,3850,3780,3820,73840300,"2020-02-12","TLKM"
3820,3830,3710,3730,66699800,"2020-02-13","TLKM"
3680,3730,3640,3640,108793300,"2020-02-14","TLKM"
3630,3660,3590,3610,94887800,"2020-02-17","TLKM"
3590,3660,3590,3620,94382900,"2020-02-18","TLKM"
3620,3640,3590,3620,63717800,"2020-02-19","TLKM"
3620,3650,3600,3630,53035400,"2020-02-20","TLKM"
3650,3710,3640,3690,86862600,"2020-02-21","TLKM"
3670,3720,3630,3640,72610600,"2020-02-24","TLKM"
3600,3670,3590,3590,73990700,"2020-02-25","TLKM"
3530,3550,3450,3510,133449900,"2020-02-26","TLKM"
3510,3550,3420,3470,88389400,"2020-02-27","TLKM"
3390,3490,3340,3490,151751800,"2020-02-28","TLKM"
3470,3550,3440,3440,96802900,"2020-03-02","TLKM"
3510,3660,3470,3620,114698200,"2020-03-03","TLKM"
3640,3840,3630,3830,136081000,"2020-03-04","TLKM"
3820,3880,3760,3830,101235000,"2020-03-05","TLKM"
3730,3790,3710,3750,86476000,"2020-03-06","TLKM"
3560,3620,3500,3500,109347300,"2020-03-09","TLKM"
3480,3620,3480,3490,119718000,"2020-03-10","TLKM"
3470,3480,3370,3400,115486900,"2020-03-11","TLKM"
3300,3440,3270,3310,84363800,"2020-03-12","TLKM"
3310,3310,3310,3310,0,"2020-03-13","TLKM"
3300,3300,3160,3160,115972300,"2020-03-16","TLKM"
3160,3160,2940,2940,150122700,"2020-03-17","TLKM"
3010,3080,2740,2810,150147300,"2020-03-18","TLKM"
2810,2810,2620,2620,138987300,"2020-03-19","TLKM"
2660,2990,2450,2880,267694700,"2020-03-20","TLKM"
2880,2880,2680,2680,86157200,"2020-03-23","TLKM"
2700,2880,2570,2620,243778900,"2020-03-24","TLKM"
2550,3080,2550,2980,267369500,"2020-03-26","TLKM"
3050,3270,3050,3090,200952500,"2020-03-27","TLKM"
3060,3180,2880,3140,134474300,"2020-03-30","TLKM"
3180,3300,3120,3160,151302900,"2020-03-31","TLKM"
3180,3200,3040,3100,104550600,"2020-04-01","TLKM"
3100,3130,3020,3130,92893600,"2020-04-02","TLKM"
3150,3220,3120,3200,83469200,"2020-04-03","TLKM"
3280,3330,3180,3330,115495000,"2020-04-06","TLKM"
3390,3500,3200,3220,166425600,"2020-04-07","TLKM"
3220,3220,3050,3110,124553900,"2020-04-08","TLKM"
3110,3180,3030,3120,122622400,"2020-04-09","TLKM"
3140,3230,3130,3180,45469500,"2020-04-13","TLKM"
3200,3250,3160,3240,79114600,"2020-04-14","TLKM"
3250,3300,3090,3110,69832000,"2020-04-15","TLKM"
3110,3110,3000,3000,109582500,"2020-04-16","TLKM"
3050,3250,3050,3230,127860400,"2020-04-17","TLKM"
3270,3270,3120,3120,77306900,"2020-04-20","TLKM"
3120,3130,3050,3070,43239400,"2020-04-21","TLKM"
3050,3270,3030,3160,126278300,"2020-04-22","TLKM"
3200,3240,3070,3070,117391500,"2020-04-23","TLKM"
3100,3160,3080,3090,84061400,"2020-04-24","TLKM"
3120,3200,3100,3150,85475400,"2020-04-27","TLKM"
3170,3200,3140,3160,80212700,"2020-04-28","TLKM"
3200,3390,3100,3350,154902100,"2020-04-29","TLKM"
3400,3540,3350,3500,163170100,"2020-04-30","TLKM"
3400,3400,3260,3320,108988600,"2020-05-04","TLKM"
3320,3390,3320,3320,74036700,"2020-05-05","TLKM"
3300,3340,3220,3240,86395000,"2020-05-06","TLKM"
3270,3290,3150,3190,143584400,"2020-05-08","TLKM"
3220,3250,3210,3220,58473100,"2020-05-11","TLKM"
3270,3270,3100,3150,138978700,"2020-05-12","TLKM"
3150,3170,3080,3160,73238700,"2020-05-13","TLKM"
3110,3140,3060,3070,101581300,"2020-05-14","TLKM"
3100,3130,3020,3100,114753900,"2020-05-15","TLKM"
3100,3220,3100,3220,108828800,"2020-05-18","TLKM"
3250,3330,3250,3270,97387100,"2020-05-19","TLKM"
3200,3260,3180,3180,76086600,"2020-05-20","TLKM"
3150,3280,3130,3250,105792900,"2020-05-26","TLKM"
3250,3270,3150,3170,128693900,"2020-05-27","TLKM"
3180,3210,3130,3130,177385100,"2020-05-28","TLKM"
3100,3150,3080,3150,276092100,"2020-05-29","TLKM"
3160,3270,3120,3250,174790600,"2020-06-02","TLKM"
3280,3320,3230,3290,216200900,"2020-06-03","TLKM"
3320,3390,3250,3300,167708600,"2020-06-04","TLKM"
3360,3360,3200,3230,188420700,"2020-06-05","TLKM"
3250,3290,3220,3230,221641600,"2020-06-08","TLKM"
3250,3270,3140,3140,171214500,"2020-06-09","TLKM"
3150,3190,3100,3110,263483700,"2020-06-10","TLKM"
3120,3150,3060,3080,175767800,"2020-06-11","TLKM"
3080,3080,2970,3030,260087300,"2020-06-12","TLKM"
3060,3150,3030,3090,241625700,"2020-06-15","TLKM"
3150,3220,3130,3200,194424800,"2020-06-16","TLKM"
3210,3230,3140,3210,177784900,"2020-06-17","TLKM"
3210,3350,3180,3280,235586600,"2020-06-18","TLKM"
3300,3340,3250,3280,227358800,"2020-06-19","TLKM"
3290,3300,3180,3200,159776500,"2020-06-22","TLKM"
3200,3200,3120,3130,167271000,"2020-06-23","TLKM"
3150,3230,3140,3180,170895600,"2020-06-24","TLKM"
3160,3220,3140,3160,100882600,"2020-06-25","TLKM"
3190,3220,3180,3190,100784500,"2020-06-26","TLKM"
3200,3250,3160,3180,156613200,"2020-06-29","TLKM"
3090,3100,3050,3050,258068400,"2020-06-30","TLKM"
3070,3100,3010,3040,148037400,"2020-07-01","TLKM"
3040,3140,3040,3140,178357900,"2020-07-02","TLKM"
3150,3180,3110,3120,102033100,"2020-07-03","TLKM"
3130,3150,3040,3050,248572600,"2020-07-06","TLKM"
3060,3120,3050,3120,169104200,"2020-07-07","TLKM"
3130,3160,3110,3150,158166300,"2020-07-08","TLKM"
3170,3190,3110,3110,125940800,"2020-07-09","TLKM"
3110,3130,3100,3110,95422400,"2020-07-10","TLKM"
3120,3130,3080,3090,77733900,"2020-07-13","TLKM"
3100,3110,3070,3080,111442600,"2020-07-14","TLKM"
3120,3130,3080,3090,102304100,"2020-07-15","TLKM"
3090,3110,3080,3100,91951000,"2020-07-16","TLKM"
3100,3110,3060,3060,112416300,"2020-07-17","TLKM"
3080,3080,3040,3060,64735500,"2020-07-20","TLKM"
3050,3110,3050,3060,101283800,"2020-07-21","TLKM"
3070,3090,3060,3070,69462100,"2020-07-22","TLKM"
3070,3090,3060,3070,70482100,"2020-07-23","TLKM"
3080,3080,3020,3020,137265100,"2020-07-24","TLKM"
3020,3050,3020,3040,58708800,"2020-07-27","TLKM"
3050,3050,3010,3020,102705300,"2020-07-28","TLKM"
3030,3050,3000,3000,114352000,"2020-07-29","TLKM"
3040,3050,3000,3050,95785000,"2020-07-30","TLKM"
3060,3060,2850,2920,255659800,"2020-08-03","TLKM"
2970,2970,2920,2950,96018000,"2020-08-04","TLKM"
2960,3040,2920,3020,120719100,"2020-08-05","TLKM"
3050,3050,3000,3020,71699000,"2020-08-06","TLKM"
3020,3030,2970,2980,78347200,"2020-08-07","TLKM"
3000,3020,2970,2970,65485400,"2020-08-10","TLKM"
2980,3000,2930,2930,175693000,"2020-08-11","TLKM"
2930,2960,2920,2950,110934800,"2020-08-12","TLKM"
2950,3020,2950,3010,160906600,"2020-08-13","TLKM"
3020,3040,3000,3030,93007500,"2020-08-14","TLKM"
3030,3060,3000,3050,139358500,"2020-08-18","TLKM"
3050,3050,3000,3000,103980600,"2020-08-19","TLKM"
3010,3020,2990,3000,76713900,"2020-08-24","TLKM"
3010,3010,2980,2980,100013600,"2020-08-25","TLKM"
2980,3050,2980,3020,122465300,"2020-08-26","TLKM"
3020,3040,2970,2990,102787800,"2020-08-27","TLKM"
2990,2990,2940,2960,160569500,"2020-08-28","TLKM"
2960,2980,2860,2860,204261100,"2020-08-31","TLKM"
2900,2910,2860,2900,90565400,"2020-09-01","TLKM"
2900,2970,2900,2950,107589800,"2020-09-02","TLKM"
2950,2960,2880,2900,123106100,"2020-09-03","TLKM"
2850,2890,2840,2860,143569100,"2020-09-04","TLKM"
2870,2910,2870,2900,62206600,"2020-09-07","TLKM"
2890,2900,2860,2860,80068200,"2020-09-08","TLKM"
2850,2860,2800,2800,108397400,"2020-09-09","TLKM"
2800,2800,2620,2700,287496300,"2020-09-10","TLKM"
2670,2840,2650,2810,197756800,"2020-09-11","TLKM"
2830,2890,2820,2890,127562700,"2020-09-14","TLKM"
2890,2900,2810,2830,106215900,"2020-09-15","TLKM"
2810,2830,2770,2790,68113400,"2020-09-16","TLKM"
2810,2850,2780,2820,97257400,"2020-09-17","TLKM"
2850,2890,2840,2890,162116700,"2020-09-18","TLKM"
2890,2910,2800,2810,100305100,"2020-09-21","TLKM"
2790,2810,2750,2780,75891600,"2020-09-22","TLKM"
2770,2810,2740,2800,85953300,"2020-09-23","TLKM"
2750,2760,2710,2730,74516800,"2020-09-24","TLKM"
2720,2740,2670,2690,180968900,"2020-09-25","TLKM"
2710,2730,2660,2660,89256700,"2020-09-28","TLKM"
2690,2690,2630,2630,155853900,"2020-09-29","TLKM"
2630,2650,2540,2560,235611600,"2020-09-30","TLKM"
2600,2760,2600,2750,225006000,"2020-10-01","TLKM"
2750,2750,2650,2680,140161900,"2020-10-02","TLKM"
2690,2710,2640,2650,124720200,"2020-10-05","TLKM"
2680,2700,2620,2650,148977400,"2020-10-06","TLKM"
2650,2670,2620,2660,110186000,"2020-10-07","TLKM"
2670,2720,2650,2700,154587800,"2020-10-08","TLKM"
2710,2750,2700,2730,109122300,"2020-10-09","TLKM"
2750,2760,2710,2730,77479100,"2020-10-12","TLKM"
2730,2740,2680,2730,97205500,"2020-10-13","TLKM"
2730,2830,2710,2810,183236500,"2020-10-14","TLKM"
2800,2850,2760,2780,138462900,"2020-10-15","TLKM"
2780,2780,2720,2750,135175000,"2020-10-16","TLKM"
2800,2810,2710,2710,187840500,"2020-10-19","TLKM"
2710,2740,2670,2670,168211100,"2020-10-20","TLKM"
2680,2710,2670,2680,142146300,"2020-10-21","TLKM"
2670,2720,2650,2700,257179400,"2020-10-22","TLKM"
2710,2720,2630,2630,166356000,"2020-10-23","TLKM"
2630,2680,2630,2650,97523200,"2020-10-26","TLKM"
2640,2690,2620,2620,146366600,"2020-10-27","TLKM"
2590,2620,2550,2560,391510600,"2020-11-02","TLKM"
2570,2590,2540,2580,188874000,"2020-11-03","TLKM"
2600,2640,2580,2580,150678200,"2020-11-04","TLKM"
2630,2810,2620,2770,369260400,"2020-11-05","TLKM"
2800,2840,2750,2830,243865800,"2020-11-06","TLKM"
2860,2900,2840,2880,208192700,"2020-11-09","TLKM"
2950,2950,2860,2860,195337300,"2020-11-10","TLKM"
2900,3100,2880,3080,480530200,"2020-11-11","TLKM"
3080,3080,3010,3040,169609900,"2020-11-12","TLKM"
3010,3010,2950,2990,186708800,"2020-11-13","TLKM"
3040,3100,3020,3070,206145500,"2020-11-16","TLKM"
3100,3270,3100,3220,527501800,"2020-11-17","TLKM"
3200,3250,3160,3180,239122600,"2020-11-18","TLKM"
3150,3220,3140,3170,185558800,"2020-11-19","TLKM"
3190,3270,3180,3220,211892500,"2020-11-20","TLKM"
3230,3340,3220,3320,260752200,"2020-11-23","TLKM"
3350,3380,3330,3350,207503900,"2020-11-24","TLKM"
3370,3390,3280,3280,253156200,"2020-11-25","TLKM"
3280,3480,3280,3470,374185400,"2020-11-26","TLKM"
3480,3500,3420,3460,163651600,"2020-11-27","TLKM"
3460,3470,3220,3230,624142600,"2020-11-30","TLKM"
3230,3320,3160,3240,277929200,"2020-12-01","TLKM"
3270,3330,3240,3330,187276600,"2020-12-02","TLKM"
3330,3360,3280,3300,121434200,"2020-12-03","TLKM"
3270,3280,3210,3250,170418900,"2020-12-04","TLKM"
3280,3330,3260,3330,175436900,"2020-12-07","TLKM"
3350,3350,3290,3300,113775100,"2020-12-08","TLKM"
3270,3290,3250,3260,229380200,"2020-12-10","TLKM"
3270,3330,3250,3280,154365400,"2020-12-11","TLKM"
3300,3340,3250,3320,281474900,"2020-12-14","TLKM"
3320,3490,3290,3450,410175700,"2020-12-15","TLKM"
3500,3640,3500,3610,455088400,"2020-12-16","TLKM"
3610,3620,3520,3540,249797800,"2020-12-17","TLKM"
3500,3540,3500,3510,187856600,"2020-12-18","TLKM"
3530,3610,3510,3520,267970200,"2020-12-21","TLKM"
3500,3540,3340,3360,311860000,"2020-12-22","TLKM"
3350,3420,3240,3320,240067600,"2020-12-23","TLKM"
3370,3460,3280,3430,178138100,"2020-12-28","TLKM"
3500,3530,3400,3420,184525500,"2020-12-29","TLKM"
3420,3420,3310,3310,150844500,"2020-12-30","TLKM"
3320,3500,3310,3490,165339800,"2021-01-04","TLKM"
3480,3480,3420,3470,157800700,"2021-01-05","TLKM"
3470,3490,3330,3370,177877900,"2021-01-06","TLKM"
3390,3450,3380,3390,140221900,"2021-01-07","TLKM"
3450,3620,3440,3570,492643700,"2021-01-08","TLKM"
3590,3640,3570,3600,271231200,"2021-01-11","TLKM"
3600,3620,3500,3510,189779500,"2021-01-12","TLKM"
3550,3550,3460,3480,162329300,"2021-01-13","TLKM"
3480,3590,3470,3500,187448400,"2021-01-14","TLKM"
3510,3540,3450,3480,133304300,"2021-01-15","TLKM"
3480,3520,3430,3450,138913100,"2021-01-18","TLKM"
3470,3490,3370,3410,144100700,"2021-01-19","TLKM"
3420,3480,3380,3470,116098100,"2021-01-20","TLKM"
3500,3520,3460,3480,81801900,"2021-01-21","TLKM"
3420,3440,3360,3390,165024200,"2021-01-22","TLKM"
3370,3410,3310,3370,118131800,"2021-01-25","TLKM"
3360,3390,3260,3260,111414500,"2021-01-26","TLKM"
3340,3380,3260,3380,159144700,"2021-01-27","TLKM"
3280,3330,3230,3240,142648800,"2021-01-28","TLKM"
3290,3290,3110,3110,191915100,"2021-01-29","TLKM"
3130,3250,3040,3230,133929600,"2021-02-01","TLKM"
3300,3330,3250,3270,114734600,"2021-02-02","TLKM"
3250,3330,3220,3240,86433900,"2021-02-03","TLKM"
3270,3330,3260,3290,80319500,"2021-02-04","TLKM"
3320,3320,3270,3290,52630500,"2021-02-05","TLKM"
3300,3370,3270,3280,96635600,"2021-02-08","TLKM"
3250,3300,3180,3200,157479200,"2021-02-09","TLKM"
3180,3220,3160,3190,125221400,"2021-02-10","TLKM"
3220,3230,3170,3190,79940700,"2021-02-11","TLKM"
3200,3260,3200,3220,88883300,"2021-02-15","TLKM"
3200,3250,3190,3210,82026300,"2021-02-16","TLKM"
3220,3250,3140,3150,121105300,"2021-02-17","TLKM"
3190,3270,3180,3180,151200300,"2021-02-18","TLKM"
3180,3220,3170,3210,63214600,"2021-02-19","TLKM"
3210,3240,3170,3170,100425500,"2021-02-22","TLKM"
3200,3480,3200,3470,354966200,"2021-02-23","TLKM"
3490,3550,3460,3480,303017100,"2021-02-24","TLKM"
3510,3570,3450,3490,226833000,"2021-02-25","TLKM"
3450,3510,3410,3490,230007700,"2021-02-26","TLKM"
3490,3510,3470,3490,91513500,"2021-03-01","TLKM"
3490,3500,3440,3460,169061400,"2021-03-02","TLKM"
3480,3480,3420,3440,82610700,"2021-03-03","TLKM"
3420,3430,3350,3360,142322100,"2021-03-04","TLKM"
3340,3370,3320,3320,128546000,"2021-03-05","TLKM"
3360,3400,3330,3340,80094900,"2021-03-08","TLKM"
3370,3390,3280,3290,110090800,"2021-03-09","TLKM"
3340,3420,3310,3400,91631900,"2021-03-10","TLKM"
3440,3480,3430,3450,100195200,"2021-03-12","TLKM"
3440,3450,3380,3380,50077300,"2021-03-15","TLKM"
3400,3410,3360,3360,60111200,"2021-03-16","TLKM"
3410,3430,3370,3390,61701400,"2021-03-17","TLKM"
3450,3480,3430,3450,101896400,"2021-03-18","TLKM"
3410,3440,3380,3440,1.4e+08,"2021-03-19","TLKM"
3440,3440,3380,3380,53870300,"2021-03-22","TLKM"
3390,3420,3350,3360,55323200,"2021-03-23","TLKM"
3320,3390,3320,3370,67173200,"2021-03-24","TLKM"
3400,3430,3380,3410,107607200,"2021-03-25","TLKM"
3410,3500,3390,3490,106810400,"2021-03-26","TLKM"
3470,3490,3400,3410,72214100,"2021-03-29","TLKM"
3420,3430,3360,3380,66491800,"2021-03-30","TLKM"
3380,3420,3330,3420,134671900,"2021-03-31","TLKM"
3390,3440,3380,3390,73332000,"2021-04-01","TLKM"
3430,3430,3370,3380,36029200,"2021-04-05","TLKM"
3400,3410,3370,3370,40566400,"2021-04-06","TLKM"
3410,3430,3380,3400,84754300,"2021-04-07","TLKM"
3380,3400,3380,3390,59079700,"2021-04-08","TLKM"
3390,3390,3360,3360,56861400,"2021-04-09","TLKM"
3340,3390,3300,3310,79003200,"2021-04-12","TLKM"
3340,3340,3300,3330,51300200,"2021-04-13","TLKM"
3360,3360,3320,3340,52587500,"2021-04-14","TLKM"
3340,3360,3320,3360,65669100,"2021-04-15","TLKM"
3370,3370,3320,3360,52517800,"2021-04-16","TLKM"
3330,3360,3330,3340,44899700,"2021-04-19","TLKM"
3330,3350,3300,3320,55700100,"2021-04-20","TLKM"
3290,3330,3280,3280,47167800,"2021-04-21","TLKM"
3290,3340,3290,3330,54970000,"2021-04-22","TLKM"
3330,3330,3290,3310,39798400,"2021-04-23","TLKM"
3280,3300,3250,3250,55076200,"2021-04-26","TLKM"
3240,3250,3140,3160,166985400,"2021-04-27","TLKM"
3160,3170,3130,3140,91596300,"2021-04-28","TLKM"
3150,3210,3140,3200,111785100,"2021-04-29","TLKM"
3220,3260,3200,3200,143840800,"2021-04-30","TLKM"
3200,3210,3130,3170,124724400,"2021-05-03","TLKM"
3180,3210,3170,3210,60180600,"2021-05-04","TLKM"
3210,3210,3180,3200,76480300,"2021-05-05","TLKM"
3200,3200,3150,3190,91955600,"2021-05-06","TLKM"
3200,3220,3180,3190,98099900,"2021-05-07","TLKM"
3190,3200,3160,3170,104121900,"2021-05-10","TLKM"
3170,3200,3150,3180,94281900,"2021-05-11","TLKM"
3190,3190,3150,3190,114071400,"2021-05-17","TLKM"
3190,3190,3150,3180,77310400,"2021-05-18","TLKM"
3150,3220,3150,3160,48958100,"2021-05-19","TLKM"
3190,3320,3180,3310,197430900,"2021-05-20","TLKM"
3340,3350,3270,3270,104101400,"2021-05-21","TLKM"
3290,3330,3220,3260,64347100,"2021-05-24","TLKM"
3290,3320,3270,3300,62218300,"2021-05-25","TLKM"
3350,3400,3330,3380,233551300,"2021-05-27","TLKM"
3380,3400,3260,3270,87439800,"2021-05-28","TLKM"
3300,3460,3300,3440,155768200,"2021-05-31","TLKM"
3490,3500,3420,3450,108933400,"2021-06-02","TLKM"
3420,3490,3420,3490,77627900,"2021-06-03","TLKM"
3490,3510,3450,3500,70624200,"2021-06-04","TLKM"
3540,3570,3500,3550,124440300,"2021-06-07","TLKM"
3550,3550,3470,3500,132409400,"2021-06-08","TLKM"
3340,3400,3310,3390,112204200,"2021-06-09","TLKM"
3350,3500,3340,3480,137713700,"2021-06-10","TLKM"
3490,3500,3420,3470,82336600,"2021-06-11","TLKM"
3460,3470,3400,3410,46016500,"2021-06-14","TLKM"
3410,3440,3380,3440,60528600,"2021-06-15","TLKM"
3380,3430,3380,3410,39149800,"2021-06-16","TLKM"
3370,3420,3350,3350,50286100,"2021-06-17","TLKM"
3350,3400,3290,3350,168414300,"2021-06-18","TLKM"
3280,3340,3260,3300,74248200,"2021-06-21","TLKM"
3300,3370,3290,3300,89349200,"2021-06-22","TLKM"
3310,3420,3310,3370,81901000,"2021-06-23","TLKM"
3330,3360,3240,3250,101334200,"2021-06-24","TLKM"
3250,3300,3240,3250,58330700,"2021-06-25","TLKM"
3250,3260,3170,3170,66338900,"2021-06-28","TLKM"
3190,3260,3150,3160,123411200,"2021-06-29","TLKM"
3150,3180,3130,3150,142204500,"2021-06-30","TLKM"
3160,3170,3090,3110,143665900,"2021-07-01","TLKM"
3110,3130,3060,3070,161855700,"2021-07-02","TLKM"
3070,3090,3010,3040,133815000,"2021-07-05","TLKM"
3050,3070,3000,3010,151573500,"2021-07-06","TLKM"
3030,3070,3010,3030,110215500,"2021-07-07","TLKM"
3060,3060,3000,3010,132576600,"2021-07-08","TLKM"
3040,3170,3030,3160,222916400,"2021-07-09","TLKM"
3190,3190,3110,3130,86268000,"2021-07-12","TLKM"
3160,3160,3050,3070,82856600,"2021-07-13","TLKM"
3050,3070,3020,3060,84993400,"2021-07-14","TLKM"
3110,3140,3080,3130,88092800,"2021-07-15","TLKM"
3140,3170,3110,3170,63626300,"2021-07-16","TLKM"
3160,3230,3150,3220,116219500,"2021-07-19","TLKM"
3190,3240,3180,3210,115099400,"2021-07-21","TLKM"
3210,3260,3210,3260,48865700,"2021-07-22","TLKM"
3250,3250,3150,3170,67128400,"2021-07-23","TLKM"
3140,3200,3140,3190,55525800,"2021-07-26","TLKM"
3210,3270,3160,3270,62673400,"2021-07-27","TLKM"
3250,3250,3150,3190,103282300,"2021-07-28","TLKM"
3210,3290,3200,3230,126542400,"2021-07-29","TLKM"
3200,3290,3200,3240,95143100,"2021-07-30","TLKM"
3240,3310,3210,3310,60368200,"2021-08-02","TLKM"
3310,3360,3290,3330,89712500,"2021-08-03","TLKM"
3330,3370,3310,3370,63108600,"2021-08-04","TLKM"
3360,3400,3320,3340,89742800,"2021-08-05","TLKM"
3360,3380,3310,3320,31664200,"2021-08-06","TLKM"
3260,3300,3220,3250,70299500,"2021-08-09","TLKM"
3240,3270,3190,3230,57658000,"2021-08-10","TLKM"
3260,3350,3240,3350,93133400,"2021-08-12","TLKM"
3370,3380,3260,3300,59903600,"2021-08-13","TLKM"
3300,3340,3290,3340,38661800,"2021-08-16","TLKM"
3360,3440,3350,3420,162921300,"2021-08-18","TLKM"
3410,3430,3360,3390,100851800,"2021-08-19","TLKM"
3390,3430,3370,3400,113411000,"2021-08-20","TLKM"
3420,3440,3400,3440,64122400,"2021-08-23","TLKM"
3410,3420,3310,3400,69338100,"2021-08-24","TLKM"
3390,3390,3330,3370,66618200,"2021-08-25","TLKM"
3330,3360,3320,3360,55756100,"2021-08-26","TLKM"
3370,3370,3310,3320,62419000,"2021-08-27","TLKM"
3330,3400,3330,3400,64177700,"2021-08-30","TLKM"
3400,3420,3360,3400,130019000,"2021-08-31","TLKM"
3420,3420,3330,3340,85135200,"2021-09-01","TLKM"
3350,3390,3350,3370,51633800,"2021-09-02","TLKM"
3400,3420,3370,3390,65479800,"2021-09-03","TLKM"
3410,3410,3380,3390,52640400,"2021-09-06","TLKM"
3410,3410,3360,3380,42617400,"2021-09-07","TLKM"
3400,3400,3310,3330,80636800,"2021-09-08","TLKM"
3360,3390,3330,3390,82214400,"2021-09-09","TLKM"
3380,3390,3320,3330,52115300,"2021-09-10","TLKM"
3310,3350,3300,3350,45547200,"2021-09-13","TLKM"
3380,3450,3350,3440,166002100,"2021-09-14","TLKM"
3430,3450,3410,3450,73158300,"2021-09-15","TLKM"
3470,3470,3400,3440,58318700,"2021-09-16","TLKM"
3400,3530,3390,3530,117573100,"2021-09-17","TLKM"
3500,3520,3460,3520,83985100,"2021-09-20","TLKM"
3500,3560,3480,3530,95848100,"2021-09-21","TLKM"
3530,3590,3520,3590,66835200,"2021-09-22","TLKM"
3600,3610,3550,3560,104737500,"2021-09-23","TLKM"
3560,3580,3540,3560,72224500,"2021-09-24","TLKM"
3530,3560,3480,3520,87303000,"2021-09-27","TLKM"
3510,3540,3490,3530,54671700,"2021-09-28","TLKM"
3490,3540,3490,3530,53170100,"2021-09-29","TLKM"
3550,3690,3540,3690,153853900,"2021-09-30","TLKM"
3680,3690,3610,3660,109898400,"2021-10-01","TLKM"
3620,3670,3600,3670,82205100,"2021-10-04","TLKM"
3670,3680,3620,3670,140488300,"2021-10-05","TLKM"
3690,3770,3650,3760,153535700,"2021-10-06","TLKM"
3720,3740,3690,3720,56837600,"2021-10-07","TLKM"
3730,3800,3720,3800,91361800,"2021-10-08","TLKM"
3800,3850,3770,3810,78865000,"2021-10-11","TLKM"
3780,3840,3770,3780,69866300,"2021-10-12","TLKM"
3750,3820,3750,3770,87143900,"2021-10-13","TLKM"
3770,3830,3770,3830,95817900,"2021-10-14","TLKM"
3840,3840,3750,3810,69707700,"2021-10-15","TLKM"
3840,3840,3790,3790,78580700,"2021-10-18","TLKM"
3750,3800,3720,3740,61095700,"2021-10-19","TLKM"
3780,3880,3760,3850,169659500,"2021-10-21","TLKM"
3860,3880,3820,3870,59640700,"2021-10-22","TLKM"
3800,3840,3780,3780,58246300,"2021-10-25","TLKM"
3800,3830,3780,3800,58615100,"2021-10-26","TLKM"
3820,3830,3770,3790,52210100,"2021-10-27","TLKM"
3820,3820,3710,3750,61151100,"2021-10-28","TLKM"
3750,3810,3730,3800,70430900,"2021-10-29","TLKM"
3810,3820,3700,3700,65447100,"2021-11-01","TLKM"
3700,3710,3640,3660,170260000,"2021-11-02","TLKM"
3620,3740,3620,3720,48810500,"2021-11-03","TLKM"
3750,3780,3720,3770,53494200,"2021-11-04","TLKM"
3760,3770,3710,3770,43133000,"2021-11-05","TLKM"
3780,3780,3710,3750,58758600,"2021-11-08","TLKM"
3730,3740,3680,3710,92427800,"2021-11-09","TLKM"
3670,3720,3670,3700,53511200,"2021-11-10","TLKM"
3700,3730,3640,3650,95789600,"2021-11-11","TLKM"
3660,3660,3600,3600,115142400,"2021-11-12","TLKM"
3600,3650,3600,3600,91001800,"2021-11-15","TLKM"
3590,3680,3590,3670,99590700,"2021-11-16","TLKM"
3690,3690,3600,3630,82023300,"2021-11-17","TLKM"
3630,3640,3600,3630,53290400,"2021-11-18","TLKM"
3660,3920,3660,3900,310615000,"2021-11-19","TLKM"
3920,3930,3780,3800,206683100,"2021-11-22","TLKM"
3800,3850,3780,3800,67778800,"2021-11-23","TLKM"
3840,3840,3790,3800,67303800,"2021-11-24","TLKM"
3880,4090,3850,4000,264897100,"2021-11-25","TLKM"
4040,4050,3970,4010,231870300,"2021-11-26","TLKM"
4010,4170,3980,4140,228774600,"2021-11-29","TLKM"
4150,4170,3990,3990,435800600,"2021-11-30","TLKM"
4040,4150,4020,4080,200699200,"2021-12-01","TLKM"
4140,4190,4100,4160,116093100,"2021-12-02","TLKM"
4130,4180,4050,4070,96760700,"2021-12-03","TLKM"
4060,4250,4050,4170,106756900,"2021-12-06","TLKM"
4180,4200,4120,4150,121543400,"2021-12-07","TLKM"
4100,4120,4010,4090,113845600,"2021-12-08","TLKM"
4090,4150,4080,4150,86985800,"2021-12-09","TLKM"
4070,4150,4070,4150,90725000,"2021-12-10","TLKM"
4150,4150,4080,4080,65533000,"2021-12-13","TLKM"
4120,4120,4070,4100,75736900,"2021-12-14","TLKM"
4060,4140,4060,4080,84424500,"2021-12-15","TLKM"
4110,4150,4060,4100,98164300,"2021-12-16","TLKM"
4010,4100,4010,4100,149615800,"2021-12-17","TLKM"
4070,4110,4040,4080,72794200,"2021-12-20","TLKM"
4110,4190,4100,4160,98039300,"2021-12-21","TLKM"
4160,4170,4110,4110,50574500,"2021-12-22","TLKM"
4110,4160,4100,4160,54508200,"2021-12-23","TLKM"
4160,4170,4100,4110,29075600,"2021-12-24","TLKM"
4150,4150,4070,4080,30748000,"2021-12-27","TLKM"
4080,4130,4050,4090,39443300,"2021-12-28","TLKM"
4100,4130,4080,4080,25596100,"2021-12-29","TLKM"
4130,4130,4040,4040,50575100,"2021-12-30","TLKM"
4060,4180,4050,4180,65937900,"2022-01-03","TLKM"
4180,4200,4150,4170,42984700,"2022-01-04","TLKM"
4150,4190,4030,4050,119584700,"2022-01-05","TLKM"
4090,4120,4030,4120,89197500,"2022-01-06","TLKM"
4120,4190,4090,4170,68415100,"2022-01-07","TLKM"
4180,4190,4100,4100,44921200,"2022-01-10","TLKM"
4120,4160,4090,4090,61890200,"2022-01-11","TLKM"
4110,4140,4070,4110,45132700,"2022-01-12","TLKM"
4170,4180,4110,4180,84148400,"2022-01-13","TLKM"
4140,4190,4130,4190,28193100,"2022-01-14","TLKM"
4200,4200,4140,4180,39816300,"2022-01-17","TLKM"
4200,4250,4160,4250,112212200,"2022-01-18","TLKM"
4260,4260,4230,4250,88713900,"2022-01-19","TLKM"
4300,4300,4190,4220,100014500,"2022-01-20","TLKM"
4240,4330,4190,4330,75534800,"2022-01-21","TLKM"
4260,4310,4250,4300,70404500,"2022-01-24","TLKM"
4310,4320,4250,4290,116353600,"2022-01-25","TLKM"
4380,4390,4290,4390,127641400,"2022-01-26","TLKM"
4400,4400,4260,4270,98613900,"2022-01-27","TLKM"
4260,4300,4230,4260,61686700,"2022-01-28","TLKM"
4210,4250,4190,4190,88735900,"2022-01-31","TLKM"
4170,4200,4150,4170,144006000,"2022-02-02","TLKM"
4200,4210,4160,4200,58212400,"2022-02-03","TLKM"
4260,4260,4180,4230,98728700,"2022-02-04","TLKM"
4230,4290,4210,4290,90285800,"2022-02-07","TLKM"
4280,4280,4230,4230,71210400,"2022-02-08","TLKM"
4280,4280,4210,4280,95375000,"2022-02-09","TLKM"
4400,4470,4340,4460,233984700,"2022-02-10","TLKM"
4500,4550,4410,4450,130081900,"2022-02-11","TLKM"
4380,4400,4310,4400,104903700,"2022-02-14","TLKM"
4400,4440,4360,4410,75305900,"2022-02-15","TLKM"
4420,4460,4380,4400,90121200,"2022-02-16","TLKM"
4400,4440,4360,4410,72970200,"2022-02-17","TLKM"
4420,4440,4370,4400,71111300,"2022-02-18","TLKM"
4370,4420,4340,4370,58883000,"2022-02-21","TLKM"
4320,4360,4250,4300,106985800,"2022-02-22","TLKM"
4280,4370,4270,4350,110562400,"2022-02-23","TLKM"
4280,4320,4200,4240,126158600,"2022-02-24","TLKM"
4240,4350,4240,4340,208757000,"2022-02-25","TLKM"
4640,4650,4350,4350,206416900,"2022-03-01","TLKM"
4400,4400,4270,4290,152165300,"2022-03-02","TLKM"
4440,4440,4300,4400,155369100,"2022-03-04","TLKM"
4400,4530,4370,4510,177360400,"2022-03-07","TLKM"
4600,4700,4540,4620,234086000,"2022-03-08","TLKM"
4550,4620,4420,4440,145145900,"2022-03-09","TLKM"
4500,4500,4380,4410,130830800,"2022-03-10","TLKM"
4410,4590,4400,4590,143446200,"2022-03-11","TLKM"
4650,4670,4540,4580,166572700,"2022-03-14","TLKM"
4630,4630,4570,4620,231077800,"2022-03-15","TLKM"
4660,4660,4550,4630,109961900,"2022-03-16","TLKM"
4550,4580,4450,4480,246300800,"2022-03-17","TLKM"
4490,4540,4470,4540,210266100,"2022-03-18","TLKM"
4550,4570,4520,4550,79691600,"2022-03-21","TLKM"
4550,4580,4540,4550,98699900,"2022-03-22","TLKM"
4550,4570,4500,4550,78299500,"2022-03-23","TLKM"
4500,4570,4500,4560,89578400,"2022-03-24","TLKM"
4510,4540,4480,4520,90053700,"2022-03-25","TLKM"
4510,4600,4500,4600,184131000,"2022-03-28","TLKM"
4600,4620,4560,4560,77920800,"2022-03-29","TLKM"
4620,4620,4560,4580,118749100,"2022-03-30","TLKM"
4620,4640,4560,4580,108109700,"2022-03-31","TLKM"
4550,4580,4530,4580,86590300,"2022-04-01","TLKM"
4560,4570,4490,4540,103480300,"2022-04-04","TLKM"
4550,4550,4500,4520,52172300,"2022-04-05","TLKM"
4490,4500,4420,4430,108368800,"2022-04-06","TLKM"
4450,4540,4440,4540,143921800,"2022-04-07","TLKM"
4580,4610,4560,4580,161974500,"2022-04-08","TLKM"
4610,4610,4550,4590,90521500,"2022-04-11","TLKM"
4620,4630,4580,4630,187948000,"2022-04-12","TLKM"
4700,4720,4650,4690,196864200,"2022-04-13","TLKM"
4700,4730,4660,4680,112735200,"2022-04-14","TLKM"
4720,4730,4690,4710,120778200,"2022-04-18","TLKM"
4740,4750,4680,4680,92268300,"2022-04-19","TLKM"
4680,4690,4620,4630,88360900,"2022-04-20","TLKM"
4620,4670,4600,4620,97575800,"2022-04-21","TLKM"
4620,4680,4580,4620,101299100,"2022-04-22","TLKM"
4610,4720,4580,4710,92045500,"2022-04-25","TLKM"
4680,4760,4670,4760,85945800,"2022-04-26","TLKM"
4720,4790,4720,4770,136485600,"2022-04-27","TLKM"
4850,4850,4620,4620,198484800,"2022-04-28","TLKM"
4560,4560,4300,4310,343682000,"2022-05-09","TLKM"
4120,4380,4120,4340,281386300,"2022-05-10","TLKM"
4400,4480,4330,4330,154455400,"2022-05-11","TLKM"
4340,4390,4250,4300,233518500,"2022-05-12","TLKM"
4250,4350,4230,4260,190889200,"2022-05-13","TLKM"
4250,4290,4180,4180,170880700,"2022-05-17","TLKM"
4230,4290,4190,4250,185359500,"2022-05-18","TLKM"
4180,4230,4150,4210,112679300,"2022-05-19","TLKM"
4220,4230,4170,4170,141701800,"2022-05-20","TLKM"
4160,4180,4070,4110,196569900,"2022-05-23","TLKM"
4120,4200,4120,4150,151693700,"2022-05-24","TLKM"
4200,4210,4150,4200,166595400,"2022-05-25","TLKM"
4260,4300,4210,4300,186513500,"2022-05-27","TLKM"
4340,4340,4200,4250,107614100,"2022-05-30","TLKM"
4270,4330,4230,4310,469620300,"2022-05-31","TLKM"
4390,4390,4270,4290,164481100,"2022-06-02","TLKM"
4310,4390,4300,4310,108852800,"2022-06-03","TLKM"
4310,4340,4270,4340,79319400,"2022-06-06","TLKM"
4340,4340,4250,4250,142504000,"2022-06-07","TLKM"
4150,4170,4080,4100,202555900,"2022-06-08","TLKM"
4080,4130,4050,4050,148580200,"2022-06-09","TLKM"
4040,4080,4000,4020,189186700,"2022-06-10","TLKM"
3950,4100,3930,4080,156054900,"2022-06-13","TLKM"
4050,4120,4020,4110,117325600,"2022-06-14","TLKM"
4060,4080,4030,4060,94848800,"2022-06-15","TLKM"
4120,4120,4030,4040,96042200,"2022-06-16","TLKM"
4010,4120,3980,4120,169375800,"2022-06-17","TLKM"
4050,4060,4000,4040,82101200,"2022-06-20","TLKM"
4060,4120,4030,4110,77489000,"2022-06-21","TLKM"
4090,4090,4040,4050,60907800,"2022-06-22","TLKM"
4030,4160,4030,4160,101065400,"2022-06-23","TLKM"
4230,4230,4100,4150,81050700,"2022-06-24","TLKM"
4110,4120,4040,4070,71574300,"2022-06-27","TLKM"
4010,4050,4000,4030,128618800,"2022-06-28","TLKM"
4000,4080,4000,4040,72888100,"2022-06-29","TLKM"
4110,4110,4000,4000,116718900,"2022-06-30","TLKM"
4010,4040,4000,4020,39572500,"2022-07-01","TLKM"
4020,4040,3840,3990,115885200,"2022-07-04","TLKM"
4010,4070,3950,3990,72329600,"2022-07-05","TLKM"
4050,4050,3970,4020,62679000,"2022-07-06","TLKM"
4040,4050,4010,4040,42393800,"2022-07-07","TLKM"
4050,4060,4000,4010,64049000,"2022-07-08","TLKM"
4100,4100,4000,4040,42258000,"2022-07-11","TLKM"
4060,4060,4010,4010,43399800,"2022-07-12","TLKM"
4010,4030,3930,3940,96218200,"2022-07-13","TLKM"
3940,4020,3900,4020,68708500,"2022-07-14","TLKM"
4040,4210,4010,4150,146093800,"2022-07-15","TLKM"
4110,4190,4070,4190,84009400,"2022-07-18","TLKM"
4190,4190,4130,4160,91367900,"2022-07-19","TLKM"
4140,4220,4140,4210,82344000,"2022-07-20","TLKM"
4210,4260,4180,4260,107234600,"2022-07-21","TLKM"
4240,4240,4190,4230,59792300,"2022-07-22","TLKM"
4240,4260,4220,4240,37218000,"2022-07-25","TLKM"
4240,4250,4190,4250,49786900,"2022-07-26","TLKM"
4230,4300,4210,4300,60672300,"2022-07-27","TLKM"
4310,4320,4190,4240,110767300,"2022-07-28","TLKM"
4280,4300,4210,4230,108823600,"2022-07-29","TLKM"
4230,4300,4230,4300,104724300,"2022-08-01","TLKM"
4350,4450,4250,4450,112228800,"2022-08-02","TLKM"
4450,4590,4410,4500,251825000,"2022-08-03","TLKM"
4450,4550,4450,4550,186881500,"2022-08-04","TLKM"
4590,4650,4530,4650,268967200,"2022-08-05","TLKM"
4700,4700,4650,4700,191023500,"2022-08-08","TLKM"
4700,4700,4630,4640,164453900,"2022-08-09","TLKM"
4530,4590,4490,4560,162061400,"2022-08-10","TLKM"
4550,4610,4520,4570,123629000,"2022-08-11","TLKM"
4570,4600,4530,4550,124552500,"2022-08-12","TLKM"
4540,4570,4440,4450,136882800,"2022-08-15","TLKM"
4530,4580,4410,4410,127710800,"2022-08-16","TLKM"
4360,4550,4350,4550,182044300,"2022-08-18","TLKM"
4560,4610,4460,4600,177623900,"2022-08-19","TLKM"
4550,4660,4530,4650,202320400,"2022-08-22","TLKM"
4680,4710,4610,4660,229431400,"2022-08-23","TLKM"
4660,4770,4600,4750,189007900,"2022-08-24","TLKM"
4680,4700,4560,4570,179495700,"2022-08-25","TLKM"
4510,4540,4480,4490,184317100,"2022-08-26","TLKM"
4370,4550,4360,4520,101529800,"2022-08-29","TLKM"
4580,4620,4480,4480,118884300,"2022-08-30","TLKM"
4420,4600,4420,4560,175300400,"2022-08-31","TLKM"
4560,4650,4530,4580,120871700,"2022-09-01","TLKM"
4540,4620,4540,4600,106985000,"2022-09-02","TLKM"
4560,4630,4550,4620,77323800,"2022-09-05","TLKM"
4610,4620,4510,4510,61970100,"2022-09-06","TLKM"
4500,4560,4480,4490,106145700,"2022-09-07","TLKM"
4500,4640,4500,4560,123389200,"2022-09-08","TLKM"
4550,4600,4530,4600,50307800,"2022-09-09","TLKM"
4600,4600,4530,4540,74820600,"2022-09-12","TLKM"
4540,4560,4520,4520,91510200,"2022-09-13","TLKM"
4490,4530,4460,4480,97919200,"2022-09-14","TLKM"
4540,4600,4500,4500,125599900,"2022-09-15","TLKM"
4500,4500,4410,4410,210277300,"2022-09-16","TLKM"
4460,4560,4440,4500,116164500,"2022-09-19","TLKM"
4530,4540,4480,4480,100743700,"2022-09-20","TLKM"
4450,4470,4410,4430,91363200,"2022-09-21","TLKM"
4400,4450,4380,4430,89922900,"2022-09-22","TLKM"
4400,4430,4380,4380,95911400,"2022-09-23","TLKM"
4390,4510,4300,4460,132185400,"2022-09-26","TLKM"
4450,4470,4380,4440,123113800,"2022-09-27","TLKM"
4430,4530,4400,4470,104385500,"2022-09-28","TLKM"
4460,4500,4420,4440,90290400,"2022-09-29","TLKM"
4400,4500,4390,4460,111482000,"2022-09-30","TLKM"
4460,4470,4380,4460,77569100,"2022-10-03","TLKM"
4460,4510,4430,4440,87832800,"2022-10-04","TLKM"
4490,4540,4460,4460,61888400,"2022-10-05","TLKM"
4460,4480,4420,4430,60464300,"2022-10-06","TLKM"
4400,4430,4350,4350,102570000,"2022-10-07","TLKM"
4340,4420,4330,4420,72389100,"2022-10-10","TLKM"
4360,4380,4310,4310,108794500,"2022-10-11","TLKM"
4300,4350,4280,4340,107938600,"2022-10-12","TLKM"
4330,4350,4290,4300,70034500,"2022-10-13","TLKM"
4360,4360,4290,4290,68096300,"2022-10-14","TLKM"
4200,4330,4200,4330,90321700,"2022-10-17","TLKM"
4310,4340,4250,4250,72516000,"2022-10-18","TLKM"
4220,4300,4200,4200,65848300,"2022-10-19","TLKM"
4200,4350,4200,4350,165391500,"2022-10-20","TLKM"
4300,4390,4300,4360,79825700,"2022-10-21","TLKM"
4380,4450,4380,4410,76777200,"2022-10-24","TLKM"
4430,4470,4390,4390,109154300,"2022-10-25","TLKM"
4420,4430,4330,4370,97320500,"2022-10-26","TLKM"
4390,4410,4340,4370,80270300,"2022-10-27","TLKM"
4420,4450,4380,4450,91101500,"2022-10-28","TLKM"
4460,4460,4360,4390,162753500,"2022-10-31","TLKM"
4420,4420,4360,4420,108592900,"2022-11-01","TLKM"
4400,4420,4220,4220,217855200,"2022-11-02","TLKM"
4140,4170,4050,4130,231475000,"2022-11-03","TLKM"
4070,4210,4070,4210,201183100,"2022-11-04","TLKM"
4250,4280,4160,4280,129868800,"2022-11-07","TLKM"
4270,4280,4200,4220,110546800,"2022-11-08","TLKM"
4200,4230,4180,4190,145833200,"2022-11-09","TLKM"
4110,4210,4110,4170,81249200,"2022-11-10","TLKM"
4160,4180,4140,4150,227799300,"2022-11-11","TLKM"
4090,4120,4030,4050,188771200,"2022-11-14","TLKM"
4050,4080,4030,4050,88570400,"2022-11-15","TLKM"
4000,4070,3960,4050,149512300,"2022-11-16","TLKM"
4020,4070,4020,4040,68616700,"2022-11-17","TLKM"
4070,4080,4010,4010,115907900,"2022-11-18","TLKM"
4020,4060,4010,4030,45277400,"2022-11-21","TLKM"
4020,4040,4000,4000,83888300,"2022-11-22","TLKM"
3990,4030,3970,3970,95750400,"2022-11-23","TLKM"
3980,4040,3980,4030,50741600,"2022-11-24","TLKM"
4010,4040,3980,4030,73305800,"2022-11-25","TLKM"
4030,4040,3980,3980,94063100,"2022-11-28","TLKM"
3980,4020,3980,3980,94389800,"2022-11-29","TLKM"
3970,4050,3970,4040,585687400,"2022-11-30","TLKM"
4020,4040,3960,3960,230066600,"2022-12-01","TLKM"
3950,4020,3930,4000,113336600,"2022-12-02","TLKM"
3980,3990,3820,3840,148751200,"2022-12-05","TLKM"
3640,3720,3580,3600,416468700,"2022-12-06","TLKM"
3600,3700,3570,3680,278572200,"2022-12-07","TLKM"
3700,3780,3620,3740,245646400,"2022-12-08","TLKM"
3680,3720,3630,3650,164606100,"2022-12-09","TLKM"
3670,3710,3640,3700,170545000,"2022-12-12","TLKM"
3690,3790,3680,3750,231127000,"2022-12-13","TLKM"
3820,3820,3740,3750,107175700,"2022-12-14","TLKM"
3680,3720,3670,3670,143233600,"2022-12-15","TLKM"
3610,3740,3610,3680,310944500,"2022-12-16","TLKM"
3740,3790,3680,3720,119137700,"2022-12-19","TLKM"
3730,3750,3700,3720,55351300,"2022-12-20","TLKM"
3690,3790,3670,3790,98741000,"2022-12-21","TLKM"
3800,3810,3740,3750,68702100,"2022-12-22","TLKM"
3710,3780,3700,3780,45179400,"2022-12-23","TLKM"
3780,3800,3730,3750,19216700,"2022-12-26","TLKM"
3770,3840,3750,3810,49816500,"2022-12-27","TLKM"
3800,3810,3710,3730,65006300,"2022-12-28","TLKM"
3720,3790,3710,3780,51703500,"2022-12-29","TLKM"
3760,3800,3750,3750,79677300,"2022-12-30","TLKM"
3750,3800,3750,3800,7959900,"2023-01-02","TLKM"
3790,3890,3770,3860,64235000,"2023-01-03","TLKM"
3840,3860,3810,3820,56785600,"2023-01-04","TLKM"
3800,3820,3720,3770,135167000,"2023-01-05","TLKM"
3750,3770,3710,3710,65207400,"2023-01-06","TLKM"
3730,3790,3730,3790,46616400,"2023-01-09","TLKM"
3810,3850,3750,3830,80009900,"2023-01-10","TLKM"
3820,3900,3790,3870,75139300,"2023-01-11","TLKM"
3790,3900,3780,3860,105775500,"2023-01-12","TLKM"
3820,3860,3770,3780,85780600,"2023-01-13","TLKM"
3780,3850,3780,3850,58918700,"2023-01-16","TLKM"
3870,3990,3860,3950,132256600,"2023-01-17","TLKM"
4010,4010,3900,3930,94772000,"2023-01-18","TLKM"
3900,3980,3880,3890,109555200,"2023-01-19","TLKM"
3910,3920,3850,3870,88457800,"2023-01-20","TLKM"
3890,3910,3850,3850,45504900,"2023-01-24","TLKM"
3850,3880,3810,3840,80575100,"2023-01-25","TLKM"
3850,4000,3850,3970,117238000,"2023-01-26","TLKM"
3970,3990,3950,3960,100769500,"2023-01-27","TLKM"
3960,3970,3910,3960,59425300,"2023-01-30","TLKM"
3940,3950,3850,3850,179726700,"2023-01-31","TLKM"
3850,3900,3840,3870,70997300,"2023-02-01","TLKM"
3850,3900,3840,3890,78852300,"2023-02-02","TLKM"
3910,3920,3870,3880,55154800,"2023-02-03","TLKM"
3860,3910,3850,3880,58861300,"2023-02-06","TLKM"
3880,3880,3800,3800,76254900,"2023-02-07","TLKM"
3800,3850,3790,3840,65856500,"2023-02-08","TLKM"
3840,3840,3760,3770,91337300,"2023-02-09","TLKM"
3750,3800,3690,3800,88759600,"2023-02-10","TLKM"
3800,3810,3750,3790,69004400,"2023-02-13","TLKM"
3830,3830,3760,3800,80331100,"2023-02-14","TLKM"
3810,3820,3730,3790,59028200,"2023-02-15","TLKM"
3800,3800,3750,3770,49869900,"2023-02-16","TLKM"
3770,3770,3720,3760,50369000,"2023-02-17","TLKM"
3760,3820,3760,3820,57438900,"2023-02-20","TLKM"
3850,3870,3830,3840,63880300,"2023-02-21","TLKM"
3850,3870,3800,3860,48505600,"2023-02-22","TLKM"
3950,3970,3890,3970,109147100,"2023-02-23","TLKM"
4000,4040,3950,4040,142165700,"2023-02-24","TLKM"
3990,4000,3920,3960,66461600,"2023-02-27","TLKM"
3930,3970,3880,3880,115766900,"2023-02-28","TLKM"
3930,3990,3910,3930,47395200,"2023-03-01","TLKM"
3900,3930,3880,3880,43208800,"2023-03-02","TLKM"
3880,3920,3870,3900,49796000,"2023-03-03","TLKM"
3940,3950,3870,3880,50103800,"2023-03-06","TLKM"
3890,3910,3850,3880,59086800,"2023-03-07","TLKM"
3850,3940,3850,3940,78551000,"2023-03-08","TLKM"
3970,4000,3960,3970,68725500,"2023-03-09","TLKM"
3960,4020,3930,4010,76136200,"2023-03-10","TLKM"
4020,4090,3980,4070,104663300,"2023-03-13","TLKM"
4030,4090,4000,4020,111430100,"2023-03-14","TLKM"
4050,4050,3990,4010,65025400,"2023-03-15","TLKM"
4040,4060,3980,4050,96707900,"2023-03-16","TLKM"
4090,4100,4030,4050,232270900,"2023-03-17","TLKM"
4050,4050,3940,3990,105982700,"2023-03-20","TLKM"
4000,4120,4000,4120,88808200,"2023-03-21","TLKM"
4100,4120,4060,4070,96214700,"2023-03-24","TLKM"
4100,4120,4030,4050,71556400,"2023-03-27","TLKM"
4100,4100,4030,4050,87955300,"2023-03-28","TLKM"
4090,4120,4070,4100,113504700,"2023-03-29","TLKM"
4050,4130,4040,4090,87690800,"2023-03-30","TLKM"
4110,4120,4040,4060,93699000,"2023-03-31","TLKM"
4100,4100,4070,4080,56896200,"2023-04-03","TLKM"
4080,4100,4040,4060,82969200,"2023-04-04","TLKM"
4100,4170,4080,4150,70419100,"2023-04-05","TLKM"
4200,4270,4170,4250,125329700,"2023-04-06","TLKM"
4250,4300,4190,4300,85757900,"2023-04-10","TLKM"
4290,4300,4250,4300,84322900,"2023-04-11","TLKM"
4320,4350,4260,4310,178923700,"2023-04-12","TLKM"
4340,4350,4290,4340,119431600,"2023-04-13","TLKM"
4340,4360,4320,4340,117305500,"2023-04-14","TLKM"
4340,4340,4250,4270,59688000,"2023-04-17","TLKM"
4240,4280,4230,4270,65644600,"2023-04-18","TLKM"
4480,4500,4330,4400,198984100,"2023-04-26","TLKM"
4450,4450,4300,4320,58407000,"2023-04-27","TLKM"
4270,4320,4220,4250,112116900,"2023-04-28","TLKM"
4210,4220,4130,4190,117097400,"2023-05-02","TLKM"
4200,4200,4080,4150,158597800,"2023-05-03","TLKM"
4170,4190,4140,4150,98421300,"2023-05-04","TLKM"
4160,4170,4080,4170,113408100,"2023-05-05","TLKM"
4170,4180,4040,4060,121002600,"2023-05-08","TLKM"
4050,4090,4030,4070,105907900,"2023-05-09","TLKM"
4050,4130,4040,4130,84306600,"2023-05-10","TLKM"
4100,4120,4060,4090,74171300,"2023-05-11","TLKM"
4050,4050,3950,3980,236777600,"2023-05-12","TLKM"
3990,3990,3930,3980,113329300,"2023-05-15","TLKM"
4020,4020,3940,3980,68777200,"2023-05-16","TLKM"
3980,4020,3960,3990,83183300,"2023-05-17","TLKM"
3990,4060,3970,4020,95986000,"2023-05-19","TLKM"
4000,4080,3980,4040,115578100,"2023-05-22","TLKM"
4030,4080,4030,4040,132751000,"2023-05-23","TLKM"
4020,4200,4020,4160,194127500,"2023-05-24","TLKM"
4190,4220,4120,4120,122121000,"2023-05-25","TLKM"
4140,4160,4110,4130,62211800,"2023-05-26","TLKM"
4120,4200,4090,4200,77540300,"2023-05-29","TLKM"
4140,4190,4120,4120,78924700,"2023-05-30","TLKM"
4120,4160,4040,4040,1155861400,"2023-05-31","TLKM"
4060,4130,4020,4080,189129300,"2023-06-05","TLKM"
4090,4130,4050,4090,95792700,"2023-06-06","TLKM"
4100,4150,4080,4150,127707400,"2023-06-07","TLKM"
4160,4180,4120,4170,78989700,"2023-06-08","TLKM"
4170,4170,4140,4150,83014700,"2023-06-09","TLKM"
4040,4050,4010,4050,94687300,"2023-06-12","TLKM"
4040,4060,4030,4030,69609000,"2023-06-13","TLKM"
4020,4040,3990,4000,110730800,"2023-06-14","TLKM"
3990,4040,3980,4020,85391800,"2023-06-15","TLKM"
4020,4030,3960,3970,160978900,"2023-06-16","TLKM"
3960,3990,3950,3960,54934100,"2023-06-19","TLKM"
3980,3990,3950,3990,55155600,"2023-06-20","TLKM"
3970,3980,3950,3980,60191300,"2023-06-21","TLKM"
3980,3990,3940,3940,56150900,"2023-06-22","TLKM"
3940,3960,3940,3950,41812400,"2023-06-23","TLKM"
3940,3990,3940,3990,36011500,"2023-06-26","TLKM"
4030,4030,3990,4000,64879900,"2023-06-27","TLKM"
4030,4030,3970,4000,75193200,"2023-07-03","TLKM"
4000,4010,3970,3970,33974300,"2023-07-04","TLKM"
3970,3980,3950,3980,43303000,"2023-07-05","TLKM"
3970,3990,3960,3960,68088900,"2023-07-06","TLKM"
3960,3980,3950,3960,50474800,"2023-07-07","TLKM"
3960,3980,3940,3950,65643300,"2023-07-10","TLKM"
3950,3990,3950,3980,89768500,"2023-07-11","TLKM"
3980,4010,3970,3980,73770400,"2023-07-12","TLKM"
3960,3970,3910,3920,83009900,"2023-07-13","TLKM"
3960,3960,3920,3930,64886900,"2023-07-14","TLKM"
3950,3970,3910,3910,81399700,"2023-07-17","TLKM"
3930,3930,3820,3850,135860500,"2023-07-18","TLKM"
3820,3860,3810,3850,88907600,"2023-07-20","TLKM"
3840,3870,3840,3860,53955100,"2023-07-21","TLKM"
3880,3930,3870,3900,80710100,"2023-07-24","TLKM"
3920,3920,3880,3880,66434400,"2023-07-25","TLKM"
3890,3900,3830,3880,86732900,"2023-07-26","TLKM"
3840,3860,3720,3720,235026400,"2023-07-27","TLKM"
3710,3750,3690,3720,181626700,"2023-07-28","TLKM"
3700,3750,3670,3720,153583300,"2023-07-31","TLKM"
3700,3780,3700,3750,97680500,"2023-08-01","TLKM"
3740,3740,3680,3690,121333500,"2023-08-02","TLKM"
3670,3760,3670,3720,82013300,"2023-08-03","TLKM"
3720,3730,3690,3690,67746800,"2023-08-04","TLKM"
3700,3720,3680,3680,94909700,"2023-08-07","TLKM"
3680,3760,3680,3730,116329400,"2023-08-08","TLKM"
3750,3800,3740,3770,129416100,"2023-08-09","TLKM"
3800,3830,3800,3800,140158900,"2023-08-10","TLKM"
3830,3840,3790,3810,109714400,"2023-08-11","TLKM"
3810,3830,3760,3830,86871800,"2023-08-14","TLKM"
3800,3830,3800,3820,80015200,"2023-08-15","TLKM"
3790,3830,3750,3830,81507800,"2023-08-16","TLKM"
3790,3800,3760,3760,108780100,"2023-08-18","TLKM"
3760,3780,3720,3740,64449000,"2023-08-21","TLKM"
3740,3780,3730,3750,98059600,"2023-08-22","TLKM"
3750,3770,3730,3740,84842500,"2023-08-23","TLKM"
3730,3770,3720,3720,82789700,"2023-08-24","TLKM"
3700,3730,3700,3720,42049200,"2023-08-25","TLKM"
3730,3740,3700,3700,37727500,"2023-08-28","TLKM"
3700,3720,3700,3720,53453600,"2023-08-29","TLKM"
3730,3850,3720,3810,130027200,"2023-08-30","TLKM"
3810,3820,3700,3730,227635800,"2023-08-31","TLKM"
3710,3740,3710,3720,82253200,"2023-09-01","TLKM"
3720,3750,3710,3730,55881900,"2023-09-04","TLKM"
3730,3750,3710,3740,62933300,"2023-09-05","TLKM"
3750,3810,3740,3790,98673400,"2023-09-06","TLKM"
3780,3790,3730,3760,63054500,"2023-09-07","TLKM"
3770,3770,3670,3690,143090100,"2023-09-08","TLKM"
3710,3710,3680,3700,76577500,"2023-09-11","TLKM"
3700,3740,3700,3710,72170600,"2023-09-12","TLKM"
3720,3720,3670,3710,82635900,"2023-09-13","TLKM"
3710,3720,3680,3680,55532900,"2023-09-14","TLKM"
3680,3780,3670,3720,147757300,"2023-09-15","TLKM"
3700,3720,3680,3680,40645900,"2023-09-18","TLKM"
3690,3740,3690,3730,38375000,"2023-09-19","TLKM"
3740,3850,3740,3810,171751900,"2023-09-20","TLKM"
3810,3840,3790,3810,94880700,"2023-09-21","TLKM"
3830,3880,3810,3860,101185700,"2023-09-22","TLKM"
3810,3830,3770,3770,125817700,"2023-09-25","TLKM"
3770,3800,3750,3760,74734500,"2023-09-26","TLKM"
3750,3780,3720,3720,83337700,"2023-09-27","TLKM"
3730,3800,3730,3750,66219300,"2023-09-29","TLKM"
3750,3780,3730,3750,71945000,"2023-10-02","TLKM"
3750,3800,3740,3770,61155100,"2023-10-03","TLKM"
3800,3800,3740,3780,77527700,"2023-10-04","TLKM"
3790,3800,3720,3720,81258900,"2023-10-05","TLKM"
3780,3800,3770,3780,60156100,"2023-10-06","TLKM"
3770,3780,3750,3760,37711400,"2023-10-09","TLKM"
3780,3820,3770,3810,51167900,"2023-10-10","TLKM"
3780,3810,3780,3780,83154300,"2023-10-11","TLKM"
3820,3870,3800,3830,101645100,"2023-10-12","TLKM"
3820,3850,3810,3850,48856500,"2023-10-13","TLKM"
3850,3850,3740,3760,117472800,"2023-10-16","TLKM"
3780,3810,3770,3790,57046900,"2023-10-17","TLKM"
3770,3780,3730,3750,64910600,"2023-10-18","TLKM"
3730,3760,3720,3730,62296900,"2023-10-19","TLKM"
3720,3730,3690,3700,38978200,"2023-10-20","TLKM"
3710,3720,3610,3610,69428400,"2023-10-23","TLKM"
3640,3670,3600,3650,67041700,"2023-10-24","TLKM"
3650,3680,3580,3600,89567900,"2023-10-25","TLKM"
3600,3610,3460,3480,141139700,"2023-10-26","TLKM"
3480,3530,3440,3500,99607000,"2023-10-27","TLKM"
3500,3500,3390,3420,82945500,"2023-10-30","TLKM"
3400,3510,3400,3490,66801600,"2023-10-31","TLKM"
3600,3700,3600,3620,154441100,"2023-11-01","TLKM"
3690,3690,3620,3620,69582500,"2023-11-02","TLKM"
3590,3630,3540,3570,85146800,"2023-11-03","TLKM"
3610,3650,3600,3650,66902400,"2023-11-06","TLKM"
3600,3610,3550,3570,103642200,"2023-11-07","TLKM"
3520,3540,3500,3520,103415400,"2023-11-08","TLKM"
3500,3570,3500,3530,96594900,"2023-11-09","TLKM"
3520,3550,3490,3550,48619500,"2023-11-10","TLKM"
3570,3570,3510,3520,37975400,"2023-11-13","TLKM"
3500,3540,3500,3500,45987000,"2023-11-14","TLKM"
3520,3570,3520,3550,114104500,"2023-11-15","TLKM"
3550,3550,3510,3540,41789400,"2023-11-16","TLKM"
3530,3550,3480,3550,55585600,"2023-11-17","TLKM"
3560,3600,3540,3590,39932700,"2023-11-20","TLKM"
3590,3620,3580,3620,68255800,"2023-11-21","TLKM"
3610,3630,3590,3610,34555300,"2023-11-22","TLKM"
3610,3630,3590,3600,57385100,"2023-11-23","TLKM"
3600,3620,3570,3620,34583700,"2023-11-24","TLKM"
3640,3730,3640,3680,73888700,"2023-11-27","TLKM"
3680,3800,3680,3770,106829100,"2023-11-28","TLKM"
3750,3770,3700,3720,56467400,"2023-11-29","TLKM"
3750,3820,3740,3760,258522400,"2023-11-30","TLKM"
3790,3840,3790,3830,81037200,"2023-12-01","TLKM"
3840,3860,3780,3810,118483900,"2023-12-04","TLKM"
3830,3850,3800,3850,74608900,"2023-12-05","TLKM"
3900,3950,3870,3920,149345100,"2023-12-06","TLKM"
3950,3950,3880,3910,91076200,"2023-12-07","TLKM"
3940,3940,3900,3940,61476300,"2023-12-08","TLKM"
3870,3980,3850,3980,99365500,"2023-12-11","TLKM"
3940,3950,3890,3910,58707700,"2023-12-12","TLKM"
3870,3920,3870,3920,54386800,"2023-12-13","TLKM"
3880,3960,3880,3940,70705300,"2023-12-14","TLKM"
3940,3980,3900,3980,109064200,"2023-12-15","TLKM"
3940,3970,3930,3970,60940400,"2023-12-18","TLKM"
3950,3970,3940,3970,32984500,"2023-12-19","TLKM"
3960,3990,3960,3960,59574800,"2023-12-20","TLKM"
3960,3970,3930,3950,48242100,"2023-12-21","TLKM"
3980,3980,3950,3960,28222700,"2023-12-22","TLKM"
3990,4000,3920,3940,73157200,"2023-12-27","TLKM"
3960,3970,3940,3960,34024400,"2023-12-28","TLKM"
3960,3980,3940,3950,27497600,"2023-12-29","TLKM"
3950,3990,3940,3990,23774100,"2024-01-02","TLKM"
3990,3990,3950,3960,22018500,"2024-01-03","TLKM"
3980,3990,3960,3970,33922400,"2024-01-04","TLKM"
3950,3970,3880,3890,69268000,"2024-01-05","TLKM"
3890,3920,3860,3890,61064100,"2024-01-08","TLKM"
3930,3980,3920,3960,64015400,"2024-01-09","TLKM"
4000,4030,3980,4000,99083600,"2024-01-10","TLKM"
4040,4040,3990,3990,36333300,"2024-01-11","TLKM"
3970,4010,3970,4010,53685600,"2024-01-12","TLKM"
4040,4040,3980,4000,38339500,"2024-01-15","TLKM"
4020,4030,3980,4010,44782300,"2024-01-16","TLKM"
4000,4010,3970,3990,62728400,"2024-01-17","TLKM"
3990,4010,3930,3950,73029300,"2024-01-18","TLKM"
3950,3960,3890,3940,67016100,"2024-01-19","TLKM"
3980,4010,3960,3980,50643700,"2024-01-22","TLKM"
4000,4010,3910,3950,72595400,"2024-01-23","TLKM"
3950,3980,3930,3970,38732000,"2024-01-24","TLKM"
3980,4000,3960,3980,58541300,"2024-01-25","TLKM"
3940,3990,3930,3980,65272600,"2024-01-26","TLKM"
4000,4010,3970,4010,59150000,"2024-01-29","TLKM"
4000,4020,3980,4000,66906900,"2024-01-30","TLKM"
4000,4020,3960,3960,100403700,"2024-01-31","TLKM"
3970,4050,3970,4040,105414400,"2024-02-01","TLKM"
4030,4030,3930,3990,96180000,"2024-02-02","TLKM"
4010,4010,3970,3980,57789500,"2024-02-05","TLKM"
3970,4000,3970,3980,65167500,"2024-02-06","TLKM"
4010,4020,3980,3980,53084600,"2024-02-07","TLKM"
4000,4020,3970,4000,85763200,"2024-02-12","TLKM"
4010,4010,3980,3980,52020300,"2024-02-13","TLKM"
4040,4080,3980,4030,129347900,"2024-02-15","TLKM"
4050,4160,4050,4160,244064200,"2024-02-16","TLKM"
4130,4170,4130,4160,82867500,"2024-02-19","TLKM"
4200,4210,4160,4210,267636700,"2024-02-20","TLKM"
4190,4240,4070,4180,152787100,"2024-02-21","TLKM"
4130,4150,4070,4090,93555100,"2024-02-22","TLKM"
4070,4100,4040,4100,87665800,"2024-02-23","TLKM"
4060,4100,4050,4090,55761700,"2024-02-26","TLKM"
4050,4060,3990,3990,119637000,"2024-02-27","TLKM"
3980,4020,3950,3990,77255300,"2024-02-28","TLKM"
4020,4040,3950,4000,157431900,"2024-02-29","TLKM"
3950,3990,3860,3920,139582000,"2024-03-01","TLKM"
3960,3960,3900,3940,81580800,"2024-03-04","TLKM"
3880,3900,3860,3870,100671500,"2024-03-05","TLKM"
3870,3920,3860,3900,83251500,"2024-03-06","TLKM"
3900,3930,3900,3900,86888100,"2024-03-07","TLKM"
3900,3910,3840,3860,101556500,"2024-03-08","TLKM"
3910,3910,3890,3900,106191400,"2024-03-13","TLKM"
3930,3980,3920,3960,122570700,"2024-03-14","TLKM"
4000,4000,3900,3970,184885900,"2024-03-15","TLKM"
3960,3970,3920,3920,57508300,"2024-03-18","TLKM"
3980,3980,3940,3940,51629700,"2024-03-19","TLKM"
3910,3940,3910,3930,84777400,"2024-03-20","TLKM"
3930,3960,3890,3890,81520900,"2024-03-21","TLKM"
3900,3920,3890,3900,44501700,"2024-03-22","TLKM"
3890,3890,3700,3730,313394400,"2024-03-25","TLKM"
3680,3680,3610,3620,354086400,"2024-03-26","TLKM"
3610,3630,3490,3490,496202800,"2024-03-27","TLKM"
3470,3520,3430,3470,258985200,"2024-03-28","TLKM"
3480,3520,3420,3510,248116300,"2024-04-01","TLKM"
3460,3500,3410,3490,233017700,"2024-04-02","TLKM"
3450,3490,3420,3420,150265700,"2024-04-03","TLKM"
3410,3460,3410,3450,205184000,"2024-04-04","TLKM"
3440,3450,3420,3430,116051700,"2024-04-05","TLKM"
3260,3280,3150,3220,490658200,"2024-04-16","TLKM"
3220,3240,3200,3200,187876400,"2024-04-17","TLKM"
3190,3310,3110,3250,337490100,"2024-04-18","TLKM"
3230,3230,3130,3150,149997000,"2024-04-19","TLKM"
3150,3200,3130,3170,140971800,"2024-04-22","TLKM"
3180,3190,3080,3100,312052300,"2024-04-23","TLKM"
3100,3110,3040,3040,327330800,"2024-04-24","TLKM"
3010,3060,2990,3040,369525200,"2024-04-25","TLKM"
2980,3060,2960,3030,442527900,"2024-04-26","TLKM"
3030,3090,3010,3080,172773600,"2024-04-29","TLKM"
3120,3200,3110,3170,273121800,"2024-04-30","TLKM"
3170,3200,3120,3120,157637100,"2024-05-02","TLKM"
3180,3180,3120,3160,127945300,"2024-05-03","TLKM"
3180,3200,3040,3050,221330900,"2024-05-06","TLKM"
3070,3110,3060,3090,124914600,"2024-05-07","TLKM"
3130,3150,3050,3080,120622600,"2024-05-08","TLKM"
3070,3100,3040,3090,133048300,"2024-05-13","TLKM"
3100,3120,3080,3120,104126800,"2024-05-14","TLKM"
3120,3130,3070,3100,149143600,"2024-05-15","TLKM"
2960,3050,2960,3010,196239200,"2024-05-16","TLKM"
3050,3050,2980,2990,120345300,"2024-05-17","TLKM"
2950,3000,2950,2990,215877500,"2024-05-20","TLKM"
2990,2990,2920,2950,138864400,"2024-05-21","TLKM"
2980,2980,2910,2940,145109200,"2024-05-22","TLKM"
2900,2920,2780,2810,246979600,"2024-05-27","TLKM"
2810,2880,2810,2860,113093300,"2024-05-28","TLKM"
2850,2860,2810,2810,148952900,"2024-05-29","TLKM"
2810,2870,2720,2810,253471800,"2024-05-30","TLKM"
2840,2920,2810,2900,411324600,"2024-05-31","TLKM"
2930,2970,2900,2930,124570400,"2024-06-03","TLKM"
2980,3060,2940,3000,130203100,"2024-06-04","TLKM"
3000,3080,3000,3060,141157300,"2024-06-05","TLKM"
3100,3100,3030,3050,107996900,"2024-06-06","TLKM"
3050,3090,3050,3050,67191100,"2024-06-07","TLKM"
3050,3050,2980,3010,66983900,"2024-06-10","TLKM"
2960,2980,2880,2880,172688100,"2024-06-11","TLKM"
2890,2970,2890,2920,91584500,"2024-06-12","TLKM"
2940,2940,2830,2840,95740000,"2024-06-13","TLKM"
2820,2830,2700,2720,202750500,"2024-06-14","TLKM"
2780,2850,2760,2830,128843500,"2024-06-19","TLKM"
2850,2850,2800,2840,55434800,"2024-06-20","TLKM"
2850,2960,2840,2950,184918000,"2024-06-21","TLKM"
2930,2980,2910,2950,111618800,"2024-06-24","TLKM"
2950,2990,2930,2990,89913400,"2024-06-25","TLKM"
2990,3020,2980,3000,73994000,"2024-06-26","TLKM"
3030,3030,2990,3030,70154600,"2024-06-27","TLKM"
3030,3140,3030,3130,213539300,"2024-06-28","TLKM"
3130,3130,3080,3090,134082800,"2024-07-01","TLKM"
3070,3090,3030,3040,79024200,"2024-07-02","TLKM"
3040,3050,3020,3030,51977100,"2024-07-03","TLKM"
3000,3050,2960,2960,93100500,"2024-07-04","TLKM"
2970,3020,2960,3020,69339200,"2024-07-05","TLKM"
3040,3090,3000,3080,125004600,"2024-07-08","TLKM"
3050,3120,3040,3080,118245600,"2024-07-09","TLKM"
3090,3180,3090,3160,120007400,"2024-07-10","TLKM"
3200,3200,3160,3180,126490000,"2024-07-11","TLKM"
3230,3270,3210,3220,135830300,"2024-07-12","TLKM"
3220,3220,3130,3160,100918500,"2024-07-15","TLKM"
3180,3180,3090,3100,78769700,"2024-07-16","TLKM"
3190,3270,3160,3250,167149300,"2024-07-17","TLKM"
3260,3280,3190,3210,98903500,"2024-07-18","TLKM"
3200,3210,3120,3140,138117200,"2024-07-19","TLKM"
3180,3210,3090,3100,139383000,"2024-07-22","TLKM"
3140,3160,3100,3160,74338000,"2024-07-23","TLKM"
3140,3150,3040,3060,98752100,"2024-07-24","TLKM"
3080,3090,3030,3090,67060000,"2024-07-25","TLKM"
3110,3110,3060,3100,94900300,"2024-07-26","TLKM"
3090,3120,3040,3050,90885600,"2024-07-29","TLKM"
3000,3000,2880,2880,321472800,"2024-07-30","TLKM"
2880,2920,2840,2880,207440800,"2024-07-31","TLKM"
2890,2930,2880,2880,121021800,"2024-08-01","TLKM"
2880,2880,2820,2850,105816800,"2024-08-02","TLKM"
2820,2830,2760,2790,105246400,"2024-08-05","TLKM"
2800,2840,2790,2790,98524200,"2024-08-06","TLKM"
2800,2840,2790,2820,77263000,"2024-08-07","TLKM"
2800,2880,2800,2850,99533000,"2024-08-08","TLKM"
2860,2880,2830,2830,80800300,"2024-08-09","TLKM"
2850,2910,2840,2870,62746600,"2024-08-12","TLKM"
2900,2900,2840,2850,82063600,"2024-08-13","TLKM"
2850,2890,2850,2860,70188800,"2024-08-14","TLKM"
2870,2880,2820,2870,79724100,"2024-08-15","TLKM"
2910,2990,2900,2960,207060000,"2024-08-16","TLKM"
2960,2970,2910,2930,68692700,"2024-08-19","TLKM"
2990,3000,2960,2980,100434600,"2024-08-20","TLKM"
2980,3010,2960,2970,111842200,"2024-08-21","TLKM"
2940,2970,2920,2920,90336300,"2024-08-22","TLKM"
2970,3010,2950,2950,86092500,"2024-08-23","TLKM"
2940,2990,2930,2980,88941900,"2024-08-26","TLKM"
2990,3000,2950,2990,71223800,"2024-08-27","TLKM"
3000,3000,2960,2980,68736300,"2024-08-28","TLKM"
2980,3080,2980,3030,160714800,"2024-08-29","TLKM"
3030,3070,3010,3060,195809000,"2024-08-30","TLKM"
3090,3150,3080,3140,118928500,"2024-09-02","TLKM"
3140,3150,3080,3080,82172000,"2024-09-03","TLKM"
3060,3100,3040,3080,81041700,"2024-09-04","TLKM"
3080,3090,3020,3020,78989400,"2024-09-05","TLKM"
3010,3050,3010,3040,82391200,"2024-09-06","TLKM"
3050,3080,3000,3030,69264400,"2024-09-09","TLKM"
3060,3060,3020,3030,46436100,"2024-09-10","TLKM"
3030,3050,3020,3040,62899600,"2024-09-11","TLKM"
3060,3070,3050,3050,85785000,"2024-09-12","TLKM"
3080,3120,3070,3110,125032200,"2024-09-13","TLKM"
3120,3130,3080,3090,56181000,"2024-09-17","TLKM"
3120,3130,3100,3120,87120700,"2024-09-18","TLKM"
3140,3150,3120,3140,130418300,"2024-09-19","TLKM"
3150,3170,3120,3150,152477400,"2024-09-20","TLKM"
3150,3180,3130,3170,82274400,"2024-09-23","TLKM"
3180,3180,3150,3160,92256900,"2024-09-24","TLKM"
3100,3190,3060,3190,215241700,"2024-09-25","TLKM"
3170,3180,3120,3170,120042500,"2024-09-26","TLKM"
3130,3140,3010,3050,291217300,"2024-09-27","TLKM"
3030,3030,2990,2990,150844800,"2024-09-30","TLKM"
2990,3040,2990,3020,77208500,"2024-10-01","TLKM"
2950,2980,2920,2920,124629400,"2024-10-02","TLKM"
2950,2950,2890,2890,92510900,"2024-10-03","TLKM"
2900,2930,2860,2880,76757200,"2024-10-04","TLKM"
2910,2910,2870,2900,84507100,"2024-10-07","TLKM"
2890,2990,2870,2990,135357200,"2024-10-08","TLKM"
2980,3010,2960,2960,69435900,"2024-10-09","TLKM"
2960,2980,2940,2950,57867000,"2024-10-10","TLKM"
3000,3000,2920,2940,40454300,"2024-10-11","TLKM"
2930,2970,2900,2900,66631500,"2024-10-14","TLKM"
2920,2970,2910,2940,74529600,"2024-10-15","TLKM"
2970,3000,2930,3000,163988000,"2024-10-16","TLKM"
3000,3060,2980,3040,107040100,"2024-10-17","TLKM"
3050,3130,3040,3100,138783600,"2024-10-18","TLKM"
3100,3130,3060,3100,92240300,"2024-10-21","TLKM"
3060,3070,3010,3010,93662500,"2024-10-22","TLKM"
2940,2980,2930,2940,99423700,"2024-10-23","TLKM"
2940,2960,2900,2900,72559000,"2024-10-24","TLKM"
2900,2950,2900,2910,50694200,"2024-10-25","TLKM"
2920,2940,2900,2920,38720700,"2024-10-28","TLKM"
2910,2930,2880,2900,67727500,"2024-10-29","TLKM"
2880,2900,2850,2900,123573100,"2024-10-30","TLKM"
2860,2870,2820,2820,139590300,"2024-10-31","TLKM"
2820,2840,2760,2780,99364500,"2024-11-01","TLKM"
2780,2810,2750,2800,63112300,"2024-11-04","TLKM"
2800,2810,2730,2770,96721100,"2024-11-05","TLKM"
2780,2800,2740,2740,66808900,"2024-11-06","TLKM"
2760,2790,2740,2760,79485800,"2024-11-07","TLKM"
2760,2780,2750,2750,66113200,"2024-11-08","TLKM"
2720,2730,2650,2690,108153500,"2024-11-11","TLKM"
2660,2670,2600,2600,215910600,"2024-11-12","TLKM"
2610,2630,2570,2580,142812600,"2024-11-13","TLKM"
2550,2590,2530,2530,185269500,"2024-11-14","TLKM"
2500,2580,2500,2540,103680400,"2024-11-15","TLKM"
2540,2610,2520,2590,119481300,"2024-11-18","TLKM"
2610,2850,2590,2780,275670300,"2024-11-19","TLKM"
2740,2750,2640,2680,150242900,"2024-11-20","TLKM"
2680,2810,2680,2770,128294600,"2024-11-21","TLKM"
2750,2790,2720,2750,135265300,"2024-11-22","TLKM"
2740,2780,2720,2740,358617100,"2024-11-25","TLKM"
2770,2800,2680,2710,106721000,"2024-11-26","TLKM"
2680,2750,2680,2720,102808400,"2024-11-28","TLKM"
2700,2760,2700,2710,103162000,"2024-11-29","TLKM"
2720,2730,2680,2680,66025900,"2024-12-02","TLKM"
2760,2830,2710,2820,167603900,"2024-12-03","TLKM"
2820,2850,2800,2840,83412800,"2024-12-04","TLKM"
2840,2840,2730,2770,96025400,"2024-12-05","TLKM"
2740,2780,2740,2760,48179800,"2024-12-06","TLKM"
2760,2770,2730,2740,63671900,"2024-12-09","TLKM"
2770,2830,2750,2770,124138200,"2024-12-10","TLKM"
2770,2880,2770,2860,140611400,"2024-12-11","TLKM"
2830,2850,2780,2820,66977700,"2024-12-12","TLKM"
2770,2790,2750,2790,77540100,"2024-12-13","TLKM"
2760,2760,2650,2660,147655600,"2024-12-16","TLKM"
2630,2650,2600,2620,113785500,"2024-12-17","TLKM"
2620,2660,2570,2570,79565300,"2024-12-18","TLKM"
2510,2560,2500,2530,123504200,"2024-12-19","TLKM"
2530,2570,2520,2550,110308800,"2024-12-20","TLKM"
2580,2670,2580,2650,72113700,"2024-12-23","TLKM"
2680,2750,2620,2740,117582400,"2024-12-24","TLKM"
2770,2800,2710,2750,92727600,"2024-12-27","TLKM"
2720,2760,2700,2710,74279200,"2024-12-30","TLKM"
2710,2740,2680,2700,38776700,"2025-01-02","TLKM"
2740,2770,2730,2750,49907500,"2025-01-03","TLKM"
2760,2770,2660,2690,54087800,"2025-01-06","TLKM"
2670,2680,2570,2570,109758000,"2025-01-07","TLKM"
2590,2700,2590,2650,100688500,"2025-01-08","TLKM"
2690,2700,2620,2620,55206700,"2025-01-09","TLKM"
2640,2690,2630,2680,54496800,"2025-01-10","TLKM"
2670,2740,2650,2670,90816500,"2025-01-13","TLKM"
2670,2690,2610,2620,53116800,"2025-01-14","TLKM"
2640,2670,2620,2630,52867900,"2025-01-15","TLKM"
2660,2660,2590,2590,118890200,"2025-01-16","TLKM"
2630,2680,2610,2660,107245400,"2025-01-17","TLKM"
2670,2690,2610,2610,49752300,"2025-01-20","TLKM"
2630,2660,2600,2630,86549000,"2025-01-21","TLKM"
2680,2750,2650,2730,128617700,"2025-01-22","TLKM"
2730,2750,2710,2710,63216100,"2025-01-23","TLKM"
2740,2750,2690,2690,49844700,"2025-01-24","TLKM"
2690,2710,2610,2640,89736900,"2025-01-30","TLKM"
2660,2710,2660,2660,83736900,"2025-01-31","TLKM"
2620,2630,2560,2630,91801900,"2025-02-03","TLKM"
2640,2660,2590,2640,95311100,"2025-02-04","TLKM"
2600,2640,2590,2620,110400300,"2025-02-05","TLKM"
2630,2630,2520,2560,90471900,"2025-02-06","TLKM"
2550,2590,2510,2590,105020200,"2025-02-07","TLKM"
2520,2550,2440,2440,153328500,"2025-02-10","TLKM"
2430,2450,2300,2320,254907800,"2025-02-11","TLKM"
2360,2480,2350,2480,173407600,"2025-02-12","TLKM"
2370,2420,2310,2420,219425500,"2025-02-13","TLKM"
2460,2530,2440,2530,156474300,"2025-02-14","TLKM"
2570,2650,2530,2650,113998200,"2025-02-17","TLKM"
2660,2710,2630,2680,115881200,"2025-02-18","TLKM"
2680,2690,2600,2670,119388200,"2025-02-19","TLKM"
2650,2680,2620,2670,90411700,"2025-02-20","TLKM"
2670,2680,2630,2650,75110600,"2025-02-21","TLKM"
2630,2640,2570,2600,42327600,"2025-02-24","TLKM"
2560,2580,2460,2460,111687700,"2025-02-25","TLKM"
2500,2520,2460,2520,65752000,"2025-02-26","TLKM"
2520,2560,2430,2490,88741400,"2025-02-27","TLKM"
2470,2470,2350,2350,249795300,"2025-02-28","TLKM"
2400,2420,2370,2400,178833400,"2025-03-03","TLKM"
2400,2440,2350,2380,131347800,"2025-03-04","TLKM"
2420,2470,2410,2450,167407400,"2025-03-05","TLKM"
2490,2510,2400,2400,131136100,"2025-03-06","TLKM"
2430,2470,2350,2410,182407000,"2025-03-07","TLKM"
2430,2430,2370,2390,88949400,"2025-03-10","TLKM"
2380,2390,2350,2370,102235600,"2025-03-11","TLKM"
2410,2490,2400,2450,98938700,"2025-03-12","TLKM"
2470,2490,2420,2430,66706500,"2025-03-13","TLKM"
2450,2480,2410,2420,107627100,"2025-03-14","TLKM"
2420,2450,2410,2420,58129400,"2025-03-17","TLKM"
2450,2470,2300,2420,139758600,"2025-03-18","TLKM"
2420,2440,2380,2430,96825800,"2025-03-19","TLKM"
2440,2440,2350,2390,94823100,"2025-03-20","TLKM"
2370,2380,2300,2310,204534000,"2025-03-21","TLKM"
2320,2360,2240,2330,105865000,"2025-03-24","TLKM"
2340,2360,2300,2340,107964200,"2025-03-25","TLKM"
2360,2460,2350,2440,215856700,"2025-03-26","TLKM"
2430,2430,2390,2410,120411200,"2025-03-27","TLKM"
2050,2300,2050,2290,409973200,"2025-04-08","TLKM"
2440,2440,2300,2320,120363300,"2025-04-09","TLKM"
2450,2470,2320,2350,139327100,"2025-04-10","TLKM"
2320,2350,2300,2330,60214100,"2025-04-11","TLKM"
2320,2430,2310,2430,116968600,"2025-04-14","TLKM"
2460,2470,2420,2450,99064500,"2025-04-15","TLKM"
2490,2510,2450,2480,121853000,"2025-04-16","TLKM"
2500,2660,2490,2550,195577900,"2025-04-17","TLKM"
2600,2610,2510,2570,84209300,"2025-04-21","TLKM"
2570,2570,2520,2550,44958000,"2025-04-22","TLKM"
2580,2640,2570,2630,128704200,"2025-04-23","TLKM"
2630,2650,2600,2630,75733400,"2025-04-24","TLKM"
2630,2650,2570,2600,93439600,"2025-04-25","TLKM"
2600,2610,2560,2560,51086400,"2025-04-28","TLKM"
2570,2600,2560,2590,56546100,"2025-04-29","TLKM"
2600,2640,2600,2640,96333300,"2025-04-30","TLKM"
2640,2720,2620,2680,132357600,"2025-05-02","TLKM"
2710,2710,2670,2700,85592500,"2025-05-05","TLKM"
2720,2730,2680,2680,76948300,"2025-05-06","TLKM"
2680,2690,2620,2620,100293700,"2025-05-07","TLKM"
2630,2640,2570,2570,122965300,"2025-05-08","TLKM"
2570,2630,2570,2600,59433500,"2025-05-09","TLKM"
2530,2620,2530,2590,132760900,"2025-05-14","TLKM"
2580,2690,2580,2660,120039700,"2025-05-15","TLKM"
2710,2750,2680,2740,101569600,"2025-05-16","TLKM"
2760,2860,2740,2820,164194700,"2025-05-19","TLKM"
2830,2840,2740,2740,129805200,"2025-05-20","TLKM"
2710,2780,2690,2750,120242100,"2025-05-21","TLKM"
2750,2850,2750,2800,131277300,"2025-05-22","TLKM"
2710,2720,2690,2690,141199500,"2025-05-23","TLKM"
2720,2820,2700,2800,186806300,"2025-05-26","TLKM"
2840,2880,2790,2830,279180500,"2025-05-27","TLKM"
2860,2870,2800,2820,531309500,"2025-05-28","TLKM"
2780,2820,2750,2780,211393400,"2025-06-02","TLKM"
2780,2830,2730,2800,142896600,"2025-06-03","TLKM"
2810,2860,2810,2820,125006700,"2025-06-04","TLKM"
2850,2850,2820,2840,95008500,"2025-06-05","TLKM"
2920,2920,2880,2910,213564000,"2025-06-10","TLKM"
2750,2810,2730,2800,200609800,"2025-06-11","TLKM"
2830,2830,2750,2780,97099100,"2025-06-12","TLKM"
2770,2770,2720,2740,81111300,"2025-06-13","TLKM"
2740,2770,2730,2740,46641000,"2025-06-16","TLKM"
2800,2800,2760,2760,59643500,"2025-06-17","TLKM"
2770,2800,2760,2770,70757600,"2025-06-18","TLKM"
2740,2780,2630,2690,98911200,"2025-06-19","TLKM"
2700,2710,2640,2640,243027500,"2025-06-20","TLKM"
2610,2610,2560,2580,73554200,"2025-06-23","TLKM"
2600,2670,2580,2590,107300200,"2025-06-24","TLKM"
2650,2650,2560,2620,79958900,"2025-06-25","TLKM"
2620,2710,2590,2710,132868200,"2025-06-26","TLKM"
2780,2790,2730,2780,124299500,"2025-06-30","TLKM"
2800,2810,2760,2810,73006700,"2025-07-01","TLKM"
2820,2820,2730,2780,92321600,"2025-07-02","TLKM"
2780,2810,2690,2710,69094400,"2025-07-03","TLKM"
2710,2720,2620,2630,53587300,"2025-07-04","TLKM"
2630,2700,2610,2700,33446600,"2025-07-07","TLKM"
2680,2700,2640,2650,45926000,"2025-07-08","TLKM"
2650,2680,2640,2670,44897100,"2025-07-09","TLKM"
2690,2710,2650,2690,41108700,"2025-07-10","TLKM"
2710,2730,2690,2730,47851300,"2025-07-11","TLKM"
2700,2710,2640,2690,60458400,"2025-07-14","TLKM"
2690,2690,2640,2640,35309100,"2025-07-15","TLKM"
2660,2680,2650,2650,43385900,"2025-07-16","TLKM"
2700,2770,2660,2770,102642100,"2025-07-17","TLKM"
2800,2800,2750,2770,83762800,"2025-07-18","TLKM"
2800,2800,2750,2800,52553200,"2025-07-21","TLKM"
2800,2850,2800,2850,108243300,"2025-07-22","TLKM"
2870,2870,2840,2850,86077600,"2025-07-23","TLKM"
2860,2870,2800,2840,74224200,"2025-07-24","TLKM"
2810,2830,2780,2820,41296200,"2025-07-25","TLKM"
2870,2870,2830,2860,40193800,"2025-07-28","TLKM"
2870,2880,2840,2880,46357400,"2025-07-29","TLKM"
2890,2890,2850,2880,99062400,"2025-07-30","TLKM"
2890,2930,2860,2880,201065700,"2025-07-31","TLKM"
2960,2990,2910,2980,130977000,"2025-08-01","TLKM"
3000,3030,2990,3030,96385300,"2025-08-04","TLKM"
3050,3050,2990,3030,99396900,"2025-08-05","TLKM"
3000,3010,2960,2990,86215200,"2025-08-06","TLKM"
2990,2990,2930,2950,46506200,"2025-08-07","TLKM"
2950,2960,2930,2940,46945800,"2025-08-08","TLKM"
2990,3010,2970,2990,74978300,"2025-08-11","TLKM"
3050,3200,3010,3180,217607800,"2025-08-12","TLKM"
3220,3420,3210,3360,465722400,"2025-08-13","TLKM"
3370,3490,3370,3420,232557200,"2025-08-14","TLKM"
3360,3410,3310,3310,182893900,"2025-08-15","TLKM"
NA,NA,NA,NA,NA,"2025-08-18","TLKM"
3260,3330,3240,3250,164921000,"2025-08-19","TLKM"
3220,3290,3220,3220,80084600,"2025-08-20","TLKM"
3210,3270,3210,3250,63861900,"2025-08-21","TLKM"
3270,3290,3220,3240,61351700,"2025-08-22","TLKM"
3280,3350,3250,3310,93221500,"2025-08-25","TLKM"
3310,3320,3230,3260,227364800,"2025-08-26","TLKM"
3200,3250,3100,3170,118158900,"2025-08-27","TLKM"
3160,3220,3150,3180,55940600,"2025-08-28","TLKM"
3180,3210,3100,3130,72585500,"2025-08-29","TLKM"
3080,3110,2960,3110,130027900,"2025-09-01","TLKM"
3120,3140,3050,3070,64402900,"2025-09-02","TLKM"
3080,3170,3070,3110,113875700,"2025-09-03","TLKM"
3090,3170,3090,3150,37223800,"2025-09-04","TLKM"
3300,3300,3090,3090,93725000,"2025-09-08","TLKM"
3100,3130,3000,3050,104463400,"2025-09-09","TLKM"
3070,3180,3050,3150,49840200,"2025-09-10","TLKM"
3180,3190,3070,3080,71919900,"2025-09-11","TLKM"
3090,3110,3050,3100,61521400,"2025-09-12","TLKM"
3150,3260,3130,3260,115361300,"2025-09-15","TLKM"
3300,3300,3260,3300,80642900,"2025-09-16","TLKM"
3300,3340,3210,3340,73539700,"2025-09-17","TLKM"
3400,3400,3230,3250,99501600,"2025-09-18","TLKM"
3210,3300,3160,3230,113834400,"2025-09-19","TLKM"
3300,3300,3190,3220,53704700,"2025-09-22","TLKM"
3240,3260,3130,3190,40100300,"2025-09-23","TLKM"
3190,3190,3150,3160,37086500,"2025-09-24","TLKM"
3160,3200,3110,3120,37627500,"2025-09-25","TLKM"
3100,3160,3090,3110,66789300,"2025-09-26","TLKM"
3110,3130,3050,3080,85911300,"2025-09-29","TLKM"
3090,3140,3060,3060,117025800,"2025-09-30","TLKM"
3060,3100,3060,3060,59779700,"2025-10-01","TLKM"
3070,3200,3060,3130,113431700,"2025-10-02","TLKM"
3110,3130,3050,3070,59116700,"2025-10-03","TLKM"
3080,3090,2960,3010,59707600,"2025-10-06","TLKM"
3030,3050,3000,3010,30353000,"2025-10-07","TLKM"
3030,3040,2940,2990,66090700,"2025-10-08","TLKM"
2950,3020,2950,3010,54769300,"2025-10-09","TLKM"
3030,3080,3000,3040,62254500,"2025-10-10","TLKM"
3020,3070,2980,3020,46978500,"2025-10-13","TLKM"
3050,3070,2960,2960,38518800,"2025-10-14","TLKM"
3000,3090,2950,3080,67503700,"2025-10-15","TLKM"
2970,3020,2900,2950,103687000,"2025-10-16","TLKM"
2950,2960,2850,2880,82482200,"2025-10-17","TLKM"
2930,2970,2900,2940,96029300,"2025-10-20","TLKM"
2970,3290,2970,3280,223104600,"2025-10-21","TLKM"
3220,3220,3120,3150,128796800,"2025-10-22","TLKM"
3180,3400,3170,3360,218967200,"2025-10-23","TLKM"
3370,3440,3290,3290,115104000,"2025-10-24","TLKM"
3320,3360,3280,3330,105683900,"2025-10-27","TLKM"
3330,3480,3270,3400,143082100,"2025-10-28","TLKM"
3390,3390,3270,3290,93073800,"2025-10-29","TLKM"
3290,3310,3200,3250,83523100,"2025-10-30","TLKM"
3200,3250,3150,3210,126790400,"2025-10-31","TLKM"
3210,3380,3210,3350,107151300,"2025-11-03","TLKM"
3360,3590,3360,3500,227450800,"2025-11-04","TLKM"
3600,3630,3510,3540,182624300,"2025-11-05","TLKM"
3540,3550,3470,3480,71766000,"2025-11-06","TLKM"
3460,3490,3420,3470,58917900,"2025-11-07","TLKM"
3490,3550,3440,3440,88941900,"2025-11-10","TLKM"
3500,3530,3470,3520,63130300,"2025-11-11","TLKM"
3540,3590,3510,3560,61339600,"2025-11-12","TLKM"
3570,3570,3480,3500,57467900,"2025-11-13","TLKM"
3530,3560,3510,3550,55079600,"2025-11-14","TLKM"
3570,3630,3560,3610,76833800,"2025-11-17","TLKM"
3610,3630,3540,3620,97747000,"2025-11-18","TLKM"
3620,3690,3620,3650,109911100,"2025-11-19","TLKM"
3650,3660,3620,3640,52200700,"2025-11-20","TLKM"
3590,3610,3460,3500,93181600,"2025-11-21","TLKM"
3560,3700,3540,3700,241304000,"2025-11-24","TLKM"
3690,3690,3560,3650,84816600,"2025-11-25","TLKM"
3600,3720,3600,3720,111114600,"2025-11-26","TLKM"
3700,3700,3560,3570,48436500,"2025-11-27","TLKM"
3600,3630,3500,3510,70943000,"2025-11-28","TLKM"
3530,3650,3520,3650,89045500,"2025-12-01","TLKM"
3660,3670,3560,3560,62155900,"2025-12-02","TLKM"
3590,3650,3580,3580,60429900,"2025-12-03","TLKM"
3660,3660,3580,3630,38947500,"2025-12-04","TLKM"
3630,3700,3610,3700,50641400,"2025-12-05","TLKM"
3700,3700,3600,3630,64911000,"2025-12-08","TLKM"
3650,3650,3520,3570,94381800,"2025-12-09","TLKM"
3620,3700,3590,3640,68644900,"2025-12-10","TLKM"
3670,3690,3500,3570,84823100,"2025-12-11","TLKM"
3630,3630,3500,3550,67076200,"2025-12-12","TLKM"