"Open","High","Low","Close","Volume","Date","Emiten"
325,380,320,325,93115500,"2012-01-12","TELE"
320,335,315,320,3,"2012-01-13","TELE"
325,325,315,325,5752500,"2012-01-16","TELE"
320,325,320,320,1150000,"2012-01-17","TELE"
320,330,320,320,5226000,"2012-01-18","TELE"
320,330,320,320,843000,"2012-01-19","TELE"
320,325,320,320,1536000,"2012-01-20","TELE"
325,330,320,325,2947500,"2012-01-24","TELE"
320,320,320,320,2691000,"2012-01-25","TELE"
320,325,320,320,1050000,"2012-01-26","TELE"
325,340,320,325,4995000,"2012-01-27","TELE"
325,330,325,325,3496000,"2012-01-30","TELE"
320,330,320,320,2395500,"2012-01-31","TELE"
330,340,325,330,21641500,"2012-02-01","TELE"
335,335,325,335,603000,"2012-02-02","TELE"
330,335,325,330,730500,"2012-02-03","TELE"
330,335,325,330,435000,"2012-02-06","TELE"
330,330,320,330,2285500,"2012-02-07","TELE"
355,365,320,355,114015000,"2012-02-08","TELE"
355,365,340,355,90580500,"2012-02-09","TELE"
345,360,340,345,5119000,"2012-02-10","TELE"
340,345,335,340,2684500,"2012-02-13","TELE"
335,345,335,335,2022000,"2012-02-14","TELE"
330,340,330,330,2268500,"2012-02-15","TELE"
330,340,330,330,673000,"2012-02-16","TELE"
335,345,335,335,1545500,"2012-02-17","TELE"
335,340,330,335,2666500,"2012-02-20","TELE"
330,335,325,330,1318000,"2012-02-21","TELE"
345,350,330,345,4601000,"2012-02-22","TELE"
345,345,340,345,1741000,"2012-02-23","TELE"
345,345,340,345,3767000,"2012-02-24","TELE"
345,345,340,345,3824000,"2012-02-27","TELE"
345,345,340,345,577500,"2012-02-28","TELE"
340,345,340,340,885500,"2012-02-29","TELE"
345,345,340,345,471000,"2012-03-01","TELE"
345,345,340,345,2722000,"2012-03-02","TELE"
345,345,340,345,1797000,"2012-03-05","TELE"
345,350,340,345,1289000,"2012-03-06","TELE"
345,350,340,345,2347000,"2012-03-07","TELE"
345,345,340,345,1275000,"2012-03-08","TELE"
345,350,340,345,3,"2012-03-09","TELE"
345,345,340,345,180000,"2012-03-12","TELE"
345,355,345,345,3337500,"2012-03-13","TELE"
345,350,340,345,2905500,"2012-03-14","TELE"
345,350,345,345,2627000,"2012-03-15","TELE"
345,345,340,345,2505000,"2012-03-16","TELE"
345,345,340,345,3564000,"2012-03-19","TELE"
345,350,340,345,3091000,"2012-03-20","TELE"
345,345,345,345,3477000,"2012-03-21","TELE"
345,345,340,345,5040500,"2012-03-22","TELE"
345,345,340,345,3272000,"2012-03-26","TELE"
345,345,340,345,4356500,"2012-03-27","TELE"
345,345,340,345,3270500,"2012-03-28","TELE"
345,350,340,345,4094500,"2012-03-29","TELE"
345,350,345,345,4204500,"2012-03-30","TELE"
345,350,345,345,3087500,"2012-04-02","TELE"
345,345,345,345,0,"2012-04-03","TELE"
345,345,340,345,3558000,"2012-04-04","TELE"
345,345,340,345,7220500,"2012-04-05","TELE"
340,345,340,340,3467500,"2012-04-09","TELE"
340,345,340,340,3301500,"2012-04-10","TELE"
350,350,345,350,6549500,"2012-04-11","TELE"
345,350,345,345,3887000,"2012-04-12","TELE"
355,355,345,355,4873500,"2012-04-13","TELE"
355,355,350,355,3668500,"2012-04-16","TELE"
355,360,355,355,6924000,"2012-04-17","TELE"
355,360,355,355,6208000,"2012-04-18","TELE"
355,360,355,355,4553000,"2012-04-19","TELE"
360,360,355,360,4313000,"2012-04-20","TELE"
360,360,355,360,3539000,"2012-04-23","TELE"
360,360,355,360,5690000,"2012-04-24","TELE"
360,360,355,360,6695000,"2012-04-25","TELE"
355,360,355,355,6904500,"2012-04-26","TELE"
355,360,355,355,5893000,"2012-04-27","TELE"
380,385,355,380,38201500,"2012-04-30","TELE"
390,390,375,390,16213000,"2012-05-01","TELE"
390,390,375,390,5266500,"2012-05-02","TELE"
400,400,390,400,13128500,"2012-05-03","TELE"
400,400,395,400,5667500,"2012-05-04","TELE"
390,400,390,390,5418500,"2012-05-07","TELE"
395,395,390,395,3190000,"2012-05-08","TELE"
390,395,390,390,3707000,"2012-05-09","TELE"
385,390,380,385,4260500,"2012-05-10","TELE"
385,390,385,385,4042500,"2012-05-11","TELE"
385,390,385,385,3721000,"2012-05-14","TELE"
380,385,380,380,3644500,"2012-05-15","TELE"
370,380,370,370,4130000,"2012-05-16","TELE"
380,380,370,380,6360500,"2012-05-21","TELE"
380,385,375,380,4640000,"2012-05-22","TELE"
380,385,380,380,3354500,"2012-05-23","TELE"
380,385,380,380,3302500,"2012-05-24","TELE"
375,380,375,375,3278500,"2012-05-25","TELE"
375,380,375,375,3457500,"2012-05-28","TELE"
380,380,375,380,3371000,"2012-05-29","TELE"
390,390,375,390,5295000,"2012-05-30","TELE"
395,395,390,395,3869000,"2012-05-31","TELE"
395,395,390,395,3782000,"2012-06-01","TELE"
385,395,385,385,2916500,"2012-06-04","TELE"
390,390,385,390,3049500,"2012-06-05","TELE"
400,405,390,400,8836500,"2012-06-06","TELE"
395,405,395,395,3521500,"2012-06-07","TELE"
390,400,390,390,3329000,"2012-06-08","TELE"
410,410,390,410,7075500,"2012-06-11","TELE"
420,420,405,420,8588000,"2012-06-12","TELE"
435,435,415,435,7045000,"2012-06-13","TELE"
430,435,430,430,3027000,"2012-06-14","TELE"
435,440,430,435,4057500,"2012-06-15","TELE"
445,445,440,445,5273000,"2012-06-18","TELE"
445,450,440,445,5938000,"2012-06-19","TELE"
450,450,445,450,4609500,"2012-06-20","TELE"
450,450,445,450,5078000,"2012-06-21","TELE"
445,445,440,445,6336000,"2012-06-22","TELE"
445,445,440,440,5280500,"2012-06-25","TELE"
440,445,440,445,5243000,"2012-06-26","TELE"
445,445,440,445,5369500,"2012-06-27","TELE"
445,445,440,440,5384000,"2012-06-28","TELE"
440,445,440,440,5358500,"2012-06-29","TELE"
435,445,435,435,3934500,"2012-07-02","TELE"
440,440,435,440,2776500,"2012-07-03","TELE"
440,440,435,440,2572000,"2012-07-04","TELE"
440,440,435,440,2664000,"2012-07-05","TELE"
435,435,430,435,3282000,"2012-07-06","TELE"
430,430,430,430,2577500,"2012-07-09","TELE"
420,430,420,420,6722000,"2012-07-10","TELE"
425,425,425,425,2642500,"2012-07-11","TELE"
410,425,410,410,4113500,"2012-07-12","TELE"
410,415,410,410,1668500,"2012-07-13","TELE"
415,415,410,415,2640500,"2012-07-16","TELE"
405,410,405,405,1854000,"2012-07-17","TELE"
405,405,400,405,2639500,"2012-07-18","TELE"
400,400,395,400,3420000,"2012-07-19","TELE"
385,395,385,385,2146500,"2012-07-20","TELE"
365,380,360,365,8129500,"2012-07-23","TELE"
360,360,355,360,2022500,"2012-07-24","TELE"
380,380,365,380,3503000,"2012-07-25","TELE"
385,385,375,385,2543500,"2012-07-26","TELE"
395,395,385,395,2826500,"2012-07-27","TELE"
410,410,395,410,5623500,"2012-07-30","TELE"
435,440,410,435,15694000,"2012-07-31","TELE"
420,435,415,420,4818500,"2012-08-01","TELE"
415,420,415,415,2165500,"2012-08-02","TELE"
405,415,400,405,3047000,"2012-08-03","TELE"
400,405,400,400,1812500,"2012-08-06","TELE"
395,405,395,395,2152500,"2012-08-07","TELE"
400,400,395,400,1606500,"2012-08-08","TELE"
400,400,395,400,1695500,"2012-08-09","TELE"
395,400,395,395,1725500,"2012-08-10","TELE"
400,400,395,400,2454500,"2012-08-13","TELE"
395,400,390,395,2117500,"2012-08-14","TELE"
395,395,395,395,2033000,"2012-08-15","TELE"
390,395,390,390,2113000,"2012-08-16","TELE"
400,400,390,400,352000,"2012-08-23","TELE"
385,415,385,385,2350500,"2012-08-24","TELE"
385,390,385,385,2599500,"2012-08-27","TELE"
385,390,385,385,1995500,"2012-08-28","TELE"
385,395,385,385,2217500,"2012-08-29","TELE"
385,390,380,385,1870000,"2012-08-30","TELE"
385,390,385,385,1755000,"2012-08-31","TELE"
380,385,380,380,2265500,"2012-09-03","TELE"
380,390,380,380,1859500,"2012-09-04","TELE"
380,385,380,380,1606000,"2012-09-05","TELE"
385,390,380,385,2073000,"2012-09-06","TELE"
390,390,385,390,1503000,"2012-09-07","TELE"
385,390,385,385,2021500,"2012-09-10","TELE"
385,390,385,385,1669000,"2012-09-11","TELE"
390,390,385,390,1911500,"2012-09-12","TELE"
390,390,390,390,1630000,"2012-09-13","TELE"
390,390,390,390,1569000,"2012-09-14","TELE"
390,390,390,390,3188000,"2012-09-17","TELE"
390,390,385,390,1539500,"2012-09-18","TELE"
385,390,380,385,1592000,"2012-09-19","TELE"
390,390,385,390,1591500,"2012-09-20","TELE"
390,390,385,390,1590000,"2012-09-21","TELE"
395,395,380,395,1813500,"2012-09-24","TELE"
385,390,385,385,1783500,"2012-09-25","TELE"
380,380,380,380,1896000,"2012-09-26","TELE"
385,385,380,385,1516500,"2012-09-27","TELE"
380,385,380,380,1515500,"2012-09-28","TELE"
375,380,375,375,1509500,"2012-10-01","TELE"
385,385,380,385,1526000,"2012-10-02","TELE"
380,385,380,380,1300000,"2012-10-03","TELE"
380,385,380,380,1325500,"2012-10-04","TELE"
380,385,375,380,1680500,"2012-10-05","TELE"
375,380,375,375,1308000,"2012-10-08","TELE"
385,385,375,385,1677500,"2012-10-09","TELE"
375,385,375,375,1533000,"2012-10-10","TELE"
380,385,375,380,2252500,"2012-10-11","TELE"
385,385,375,385,2342500,"2012-10-12","TELE"
385,385,375,385,2158000,"2012-10-15","TELE"
395,395,375,395,3727000,"2012-10-16","TELE"
395,395,390,395,3777500,"2012-10-17","TELE"
395,395,390,395,5103500,"2012-10-18","TELE"
395,395,390,395,5083500,"2012-10-19","TELE"
410,415,395,410,5179500,"2012-10-22","TELE"
405,410,400,405,4831000,"2012-10-23","TELE"
415,415,400,415,5111000,"2012-10-24","TELE"
410,415,405,410,5260500,"2012-10-25","TELE"
400,410,400,400,5184000,"2012-10-29","TELE"
400,405,400,400,2139500,"2012-10-30","TELE"
400,405,400,400,2126500,"2012-10-31","TELE"
395,405,395,395,2422000,"2012-11-01","TELE"
400,405,395,400,2066000,"2012-11-02","TELE"
390,400,390,390,2196500,"2012-11-05","TELE"
390,390,390,390,2031500,"2012-11-06","TELE"
395,395,390,395,1764000,"2012-11-07","TELE"
390,390,390,390,2081500,"2012-11-08","TELE"
395,395,390,395,2051000,"2012-11-09","TELE"
390,395,390,390,2178000,"2012-11-12","TELE"
400,400,390,400,2578000,"2012-11-13","TELE"
395,400,395,395,2213500,"2012-11-14","TELE"
390,390,390,390,1332500,"2012-11-19","TELE"
390,395,390,390,1940000,"2012-11-20","TELE"
390,390,385,390,2219500,"2012-11-21","TELE"
395,395,385,395,2512500,"2012-11-22","TELE"
400,405,390,400,2488000,"2012-11-23","TELE"
415,415,400,415,2354500,"2012-11-26","TELE"
415,420,410,415,2625500,"2012-11-27","TELE"
415,415,410,415,3061500,"2012-11-28","TELE"
410,415,410,410,2470500,"2012-11-29","TELE"
410,415,410,410,1980000,"2012-11-30","TELE"
405,410,405,405,2220000,"2012-12-03","TELE"
410,410,405,410,2478500,"2012-12-04","TELE"
405,410,405,405,2045500,"2012-12-05","TELE"
405,410,405,405,2551000,"2012-12-06","TELE"
410,410,405,410,2299500,"2012-12-07","TELE"
410,410,405,410,2163000,"2012-12-10","TELE"
405,410,405,405,2189000,"2012-12-11","TELE"
440,440,405,440,9787000,"2012-12-12","TELE"
460,470,440,460,13234500,"2012-12-13","TELE"
530,530,460,530,22251500,"2012-12-14","TELE"
520,570,510,520,19311500,"2012-12-17","TELE"
530,530,500,530,8475500,"2012-12-18","TELE"
520,550,510,520,6015500,"2012-12-19","TELE"
520,530,500,520,5558500,"2012-12-20","TELE"
510,520,510,510,3537000,"2012-12-21","TELE"
530,530,500,530,3,"2012-12-26","TELE"
530,540,520,530,6420000,"2012-12-27","TELE"
540,540,500,540,5761000,"2012-12-28","TELE"
540,550,520,540,10398000,"2013-01-02","TELE"
590,600,540,590,39298500,"2013-01-03","TELE"
630,640,590,630,48084500,"2013-01-04","TELE"
610,630,590,610,12636500,"2013-01-07","TELE"
640,670,600,640,49729000,"2013-01-08","TELE"
660,690,640,660,40841000,"2013-01-09","TELE"
630,670,630,630,11267000,"2013-01-10","TELE"
630,640,600,630,12152500,"2013-01-11","TELE"
660,660,630,660,14675000,"2013-01-14","TELE"
670,680,660,670,19697000,"2013-01-15","TELE"
700,710,670,700,55956000,"2013-01-16","TELE"
700,710,670,700,11007500,"2013-01-17","TELE"
690,700,680,690,9006000,"2013-01-18","TELE"
700,720,680,700,22698000,"2013-01-21","TELE"
700,700,700,700,0,"2013-01-22","TELE"
640,680,640,640,11188000,"2013-01-23","TELE"
640,670,630,640,28235000,"2013-01-25","TELE"
650,660,640,650,16260500,"2013-01-28","TELE"
670,670,650,670,8649000,"2013-01-29","TELE"
660,680,650,660,12183000,"2013-01-30","TELE"
650,670,650,650,7344000,"2013-01-31","TELE"
670,680,640,670,24019000,"2013-02-01","TELE"
670,700,670,670,16980000,"2013-02-04","TELE"
630,650,620,630,80313000,"2013-02-05","TELE"
630,650,610,630,27151500,"2013-02-06","TELE"
630,640,620,630,11947500,"2013-02-07","TELE"
620,690,610,620,12910500,"2013-02-08","TELE"
620,630,620,620,4252000,"2013-02-11","TELE"
590,630,580,590,27872500,"2013-02-12","TELE"
590,610,570,590,36964000,"2013-02-13","TELE"
600,620,590,600,23194000,"2013-02-14","TELE"
610,620,600,610,29543500,"2013-02-15","TELE"
610,620,610,610,18472000,"2013-02-18","TELE"
610,620,600,610,8402500,"2013-02-19","TELE"
600,610,600,600,7748500,"2013-02-20","TELE"
650,660,600,650,123766500,"2013-02-21","TELE"
660,670,640,660,38033500,"2013-02-22","TELE"
650,670,650,650,12703500,"2013-02-25","TELE"
640,650,630,640,10686500,"2013-02-26","TELE"
640,650,630,640,9606500,"2013-02-27","TELE"
630,650,630,630,8370000,"2013-02-28","TELE"
620,650,620,620,5855500,"2013-03-01","TELE"
610,630,600,610,6627000,"2013-03-04","TELE"
610,620,600,610,8729500,"2013-03-05","TELE"
620,640,610,620,15664000,"2013-03-06","TELE"
670,670,620,670,70967000,"2013-03-07","TELE"
710,740,670,710,174356000,"2013-03-08","TELE"
690,720,680,690,19247000,"2013-03-11","TELE"
680,700,670,680,27677000,"2013-03-13","TELE"
700,710,660,700,30923000,"2013-03-14","TELE"
710,720,690,710,48038500,"2013-03-15","TELE"
700,720,690,700,22298500,"2013-03-18","TELE"
730,750,700,730,81151500,"2013-03-19","TELE"
720,750,700,720,37443000,"2013-03-20","TELE"
700,740,700,700,25987000,"2013-03-21","TELE"
700,720,700,700,27210500,"2013-03-22","TELE"
730,740,700,730,33344500,"2013-03-25","TELE"
730,740,720,730,16505000,"2013-03-26","TELE"
740,760,720,740,47687000,"2013-03-27","TELE"
730,740,720,730,12411500,"2013-03-28","TELE"
730,730,710,730,5780000,"2013-04-01","TELE"
720,730,720,720,6872000,"2013-04-02","TELE"
710,720,700,710,3,"2013-04-03","TELE"
720,720,700,720,7552500,"2013-04-04","TELE"
710,730,710,710,9485500,"2013-04-05","TELE"
700,720,680,700,17313500,"2013-04-08","TELE"
680,700,680,680,4767500,"2013-04-09","TELE"
710,710,690,710,10525500,"2013-04-10","TELE"
700,720,700,700,14402000,"2013-04-11","TELE"
690,700,690,690,5875000,"2013-04-12","TELE"
670,700,670,670,13456500,"2013-04-15","TELE"
680,690,660,680,10691000,"2013-04-16","TELE"
670,690,670,670,10178500,"2013-04-17","TELE"
690,700,670,690,16672000,"2013-04-18","TELE"
700,710,680,700,8320500,"2013-04-19","TELE"
700,710,670,680,3,"2013-04-22","TELE"
700,700,700,700,0,"2013-04-23","TELE"
690,700,680,690,11703000,"2013-04-24","TELE"
690,700,680,690,11915000,"2013-04-25","TELE"
690,690,670,670,11963000,"2013-04-26","TELE"
670,680,670,680,1956500,"2013-04-29","TELE"
680,690,670,680,4472500,"2013-04-30","TELE"
680,690,670,680,7342500,"2013-05-01","TELE"
680,690,650,660,11394500,"2013-05-02","TELE"
660,670,640,650,7494000,"2013-05-03","TELE"
640,660,640,660,3193500,"2013-05-06","TELE"
660,690,660,690,14566000,"2013-05-07","TELE"
690,690,670,680,7296500,"2013-05-08","TELE"
680,700,670,700,11914000,"2013-05-10","TELE"
700,700,680,680,7483500,"2013-05-13","TELE"
680,700,680,680,10375000,"2013-05-14","TELE"
690,690,680,680,1031500,"2013-05-15","TELE"
680,720,680,710,52045500,"2013-05-16","TELE"
710,720,700,710,12024500,"2013-05-17","TELE"
710,710,700,700,4706500,"2013-05-20","TELE"
700,700,690,690,3513500,"2013-05-21","TELE"
690,720,680,710,11839000,"2013-05-22","TELE"
710,720,680,680,18329000,"2013-05-23","TELE"
680,700,680,680,4752500,"2013-05-24","TELE"
690,690,670,670,11789500,"2013-05-27","TELE"
680,690,670,680,12263500,"2013-05-28","TELE"
680,700,670,700,5514500,"2013-05-29","TELE"
700,700,670,680,21448000,"2013-05-30","TELE"
680,690,680,690,22673500,"2013-05-31","TELE"
690,690,650,660,16462000,"2013-06-03","TELE"
660,690,660,690,11355000,"2013-06-04","TELE"
690,690,670,670,1546500,"2013-06-05","TELE"
670,670,650,660,3049500,"2013-06-07","TELE"
670,670,640,650,6788500,"2013-06-10","TELE"
640,650,610,650,9791000,"2013-06-11","TELE"
630,660,630,630,2169500,"2013-06-12","TELE"
630,650,620,630,1322000,"2013-06-13","TELE"
640,680,640,680,3,"2013-06-14","TELE"
680,680,630,650,4872500,"2013-06-17","TELE"
650,690,630,680,21328000,"2013-06-18","TELE"
670,680,650,670,5986500,"2013-06-19","TELE"
650,670,640,670,1567500,"2013-06-20","TELE"
640,650,630,640,5569000,"2013-06-21","TELE"
640,650,610,610,4153500,"2013-06-24","TELE"
610,630,610,620,8516000,"2013-06-25","TELE"
630,640,590,600,25358500,"2013-06-26","TELE"
610,620,600,600,8751000,"2013-06-27","TELE"
610,610,590,610,1384500,"2013-06-28","TELE"
610,610,580,590,3872500,"2013-07-01","TELE"
600,640,600,640,31910500,"2013-07-02","TELE"
640,640,610,630,12264500,"2013-07-03","TELE"
630,630,620,620,2640500,"2013-07-04","TELE"
630,630,590,590,6241500,"2013-07-05","TELE"
590,600,580,590,2572500,"2013-07-08","TELE"
600,600,570,580,804000,"2013-07-09","TELE"
580,610,580,600,1312500,"2013-07-10","TELE"
610,610,600,610,868500,"2013-07-11","TELE"
610,620,590,590,4642500,"2013-07-12","TELE"
600,600,580,590,1142500,"2013-07-15","TELE"
590,590,580,590,99000,"2013-07-16","TELE"
590,590,570,580,1360500,"2013-07-17","TELE"
580,590,570,580,10007000,"2013-07-18","TELE"
580,580,540,550,15427000,"2013-07-19","TELE"
550,550,520,540,9350000,"2013-07-22","TELE"
540,580,540,570,3483000,"2013-07-23","TELE"
570,570,540,540,1624000,"2013-07-24","TELE"
540,540,520,530,1942500,"2013-07-25","TELE"
530,540,485,490,19625500,"2013-07-26","TELE"
490,490,455,460,7819000,"2013-07-29","TELE"
460,480,455,460,9889500,"2013-07-30","TELE"
470,485,465,480,12627500,"2013-07-31","TELE"
485,600,485,570,41982000,"2013-08-01","TELE"
570,580,560,560,4809000,"2013-08-02","TELE"
560,560,530,530,1524000,"2013-08-12","TELE"
560,560,530,540,3875000,"2013-08-13","TELE"
560,600,550,570,18170500,"2013-08-14","TELE"
570,570,550,550,9022000,"2013-08-15","TELE"
540,550,530,540,3126500,"2013-08-16","TELE"
530,550,475,500,8208000,"2013-08-19","TELE"
480,500,460,500,4305500,"2013-08-20","TELE"
495,510,485,495,2662500,"2013-08-21","TELE"
485,490,465,490,2960500,"2013-08-22","TELE"
500,510,485,495,3470000,"2013-08-23","TELE"
495,500,460,470,3595500,"2013-08-26","TELE"
460,460,425,425,4161000,"2013-08-27","TELE"
400,480,385,480,4804500,"2013-08-28","TELE"
480,480,445,480,3314500,"2013-08-29","TELE"
490,540,490,495,26417000,"2013-08-30","TELE"
500,510,460,475,8035000,"2013-09-02","TELE"
485,500,470,490,13692000,"2013-09-03","TELE"
490,490,455,465,8104000,"2013-09-04","TELE"
470,470,445,450,2623500,"2013-09-05","TELE"
450,450,435,435,4188500,"2013-09-06","TELE"
445,455,435,455,4749000,"2013-09-09","TELE"
460,500,455,470,8962000,"2013-09-10","TELE"
480,490,470,475,3865500,"2013-09-11","TELE"
475,485,470,470,2224000,"2013-09-12","TELE"
470,480,465,475,4597500,"2013-09-13","TELE"
480,530,475,510,53464500,"2013-09-16","TELE"
510,520,490,490,17235500,"2013-09-17","TELE"
495,500,490,500,3311500,"2013-09-18","TELE"
510,540,500,520,29700000,"2013-09-19","TELE"
520,580,510,570,23094000,"2013-09-20","TELE"
550,560,540,550,18952500,"2013-09-23","TELE"
540,560,530,540,19038500,"2013-09-24","TELE"
540,540,520,540,15047500,"2013-09-25","TELE"
530,540,520,520,7685000,"2013-09-26","TELE"
530,540,510,530,25936000,"2013-09-27","TELE"
520,520,500,500,2814000,"2013-09-30","TELE"
500,500,490,500,2527500,"2013-10-01","TELE"
500,510,500,500,1539500,"2013-10-02","TELE"
510,510,490,495,8440000,"2013-10-03","TELE"
495,500,485,485,1833500,"2013-10-04","TELE"
490,500,475,480,7875000,"2013-10-07","TELE"
480,495,480,490,3153000,"2013-10-08","TELE"
490,500,485,500,6951000,"2013-10-09","TELE"
500,510,495,500,9019500,"2013-10-10","TELE"
510,530,500,510,50342500,"2013-10-11","TELE"
510,510,495,495,5998000,"2013-10-16","TELE"
510,530,500,530,49849500,"2013-10-17","TELE"
530,570,530,550,43108000,"2013-10-18","TELE"
550,570,540,560,21182500,"2013-10-21","TELE"
560,560,540,550,3553000,"2013-10-22","TELE"
560,590,550,580,28142500,"2013-10-23","TELE"
590,600,570,600,14679000,"2013-10-24","TELE"
600,600,580,590,8917000,"2013-10-25","TELE"
590,630,580,620,35869000,"2013-10-28","TELE"
630,650,620,650,30616000,"2013-10-29","TELE"
650,690,620,680,41251000,"2013-10-30","TELE"
680,710,670,670,84015500,"2013-10-31","TELE"
670,680,620,630,20754500,"2013-11-01","TELE"
630,630,580,610,19191000,"2013-11-04","TELE"
620,670,620,640,31412500,"2013-11-06","TELE"
640,650,630,630,8597000,"2013-11-07","TELE"
620,630,610,610,14375000,"2013-11-08","TELE"
620,630,610,610,5910500,"2013-11-11","TELE"
620,630,610,620,8350500,"2013-11-12","TELE"
620,630,610,630,12678000,"2013-11-13","TELE"
630,650,630,650,7567000,"2013-11-14","TELE"
660,670,620,620,3904000,"2013-11-15","TELE"
620,650,620,650,3519500,"2013-11-18","TELE"
650,650,630,640,10759000,"2013-11-19","TELE"
640,670,620,620,14006000,"2013-11-20","TELE"
620,630,600,620,4191500,"2013-11-21","TELE"
630,630,610,620,2260000,"2013-11-22","TELE"
610,650,610,640,16357500,"2013-11-25","TELE"
650,650,620,640,4555000,"2013-11-26","TELE"
640,640,630,630,2342000,"2013-11-27","TELE"
630,640,610,610,6788500,"2013-11-28","TELE"
610,640,610,640,4411500,"2013-11-29","TELE"
640,650,630,650,9018000,"2013-12-02","TELE"
650,650,610,640,18964000,"2013-12-03","TELE"
630,640,620,640,3440000,"2013-12-04","TELE"
630,630,620,620,14983000,"2013-12-05","TELE"
620,630,620,630,1100000,"2013-12-06","TELE"
630,640,610,620,13410500,"2013-12-09","TELE"
620,640,620,620,7862500,"2013-12-10","TELE"
620,620,610,610,7618500,"2013-12-11","TELE"
610,620,600,610,6085000,"2013-12-12","TELE"
620,620,600,610,11384000,"2013-12-13","TELE"
610,610,590,600,5768000,"2013-12-16","TELE"
600,600,580,580,7574000,"2013-12-17","TELE"
580,590,580,580,2321000,"2013-12-18","TELE"
590,600,580,590,1859000,"2013-12-19","TELE"
590,590,560,590,5156500,"2013-12-20","TELE"
590,620,590,610,6649500,"2013-12-23","TELE"
610,620,600,610,5308000,"2013-12-24","TELE"
610,620,600,620,2251000,"2013-12-27","TELE"
610,630,610,620,9980500,"2013-12-30","TELE"
620,640,620,640,2866500,"2014-01-02","TELE"
630,640,620,640,6685000,"2014-01-03","TELE"
640,640,630,635,3310800,"2014-01-06","TELE"
635,660,635,640,16073500,"2014-01-07","TELE"
650,660,635,655,6238200,"2014-01-08","TELE"
655,685,655,680,33795100,"2014-01-09","TELE"
680,695,675,690,12851900,"2014-01-10","TELE"
690,700,675,695,14575700,"2014-01-13","TELE"
695,705,695,695,11839400,"2014-01-15","TELE"
695,700,690,695,4815800,"2014-01-16","TELE"
695,695,680,690,2103900,"2014-01-17","TELE"
680,700,680,695,9635500,"2014-01-20","TELE"
695,705,690,690,4692700,"2014-01-21","TELE"
690,705,690,690,23350200,"2014-01-22","TELE"
690,700,690,695,3915500,"2014-01-23","TELE"
700,700,685,700,1276500,"2014-01-24","TELE"
690,690,680,690,1431600,"2014-01-27","TELE"
685,690,685,690,338800,"2014-01-28","TELE"
690,705,690,700,12608600,"2014-01-29","TELE"
700,700,670,700,30572600,"2014-01-30","TELE"
695,700,690,700,3030600,"2014-02-03","TELE"
695,695,685,695,4972400,"2014-02-04","TELE"
695,725,695,720,27727600,"2014-02-05","TELE"
725,740,725,740,28285300,"2014-02-06","TELE"
740,750,735,745,18630500,"2014-02-07","TELE"
745,750,720,720,15320600,"2014-02-10","TELE"
720,730,715,725,6924400,"2014-02-11","TELE"
730,730,725,730,4500700,"2014-02-12","TELE"
735,740,725,735,5888800,"2014-02-13","TELE"
735,745,735,745,7200700,"2014-02-14","TELE"
750,750,740,745,2132100,"2014-02-17","TELE"
745,750,730,735,3844300,"2014-02-18","TELE"
735,745,730,735,11700000,"2014-02-19","TELE"
735,735,725,735,2021900,"2014-02-20","TELE"
735,740,730,735,2590500,"2014-02-21","TELE"
730,740,725,730,3533600,"2014-02-24","TELE"
730,735,725,730,7870900,"2014-02-25","TELE"
725,730,725,725,2097400,"2014-02-26","TELE"
725,735,725,730,1923200,"2014-02-27","TELE"
735,740,730,735,6309300,"2014-02-28","TELE"
735,735,725,730,2889300,"2014-03-03","TELE"
730,735,725,725,830800,"2014-03-04","TELE"
725,735,725,725,15613500,"2014-03-05","TELE"
730,740,725,735,17319100,"2014-03-06","TELE"
735,800,735,795,32158900,"2014-03-07","TELE"
795,805,770,770,10337700,"2014-03-10","TELE"
770,790,770,780,7304300,"2014-03-11","TELE"
780,790,760,785,9754400,"2014-03-12","TELE"
785,790,780,785,6182300,"2014-03-13","TELE"
780,780,770,780,8399200,"2014-03-14","TELE"
780,790,775,780,8989200,"2014-03-17","TELE"
780,790,775,775,20723200,"2014-03-18","TELE"
775,790,770,780,15420200,"2014-03-19","TELE"
780,780,770,770,10925300,"2014-03-20","TELE"
770,780,750,750,50563500,"2014-03-21","TELE"
760,785,760,780,21904500,"2014-03-24","TELE"
780,815,780,805,34258300,"2014-03-25","TELE"
810,815,795,805,13463900,"2014-03-26","TELE"
800,805,795,800,42424100,"2014-03-27","TELE"
805,825,800,825,16682000,"2014-03-28","TELE"
830,845,815,820,9590500,"2014-04-01","TELE"
820,830,800,800,5618900,"2014-04-02","TELE"
800,815,790,800,14223800,"2014-04-03","TELE"
800,800,785,790,9642500,"2014-04-04","TELE"
790,810,790,805,14350900,"2014-04-07","TELE"
805,830,800,825,11220400,"2014-04-08","TELE"
825,825,825,825,0,"2014-04-09","TELE"
825,825,785,795,7548900,"2014-04-10","TELE"
780,815,780,800,10436700,"2014-04-11","TELE"
800,815,800,805,7369600,"2014-04-14","TELE"
810,825,805,815,10879300,"2014-04-15","TELE"
815,820,805,815,4745400,"2014-04-16","TELE"
810,825,805,820,8469900,"2014-04-17","TELE"
820,820,810,815,2385600,"2014-04-21","TELE"
810,810,795,805,8876100,"2014-04-22","TELE"
800,810,800,800,2229400,"2014-04-23","TELE"
800,810,800,805,2396900,"2014-04-24","TELE"
805,805,795,795,6754800,"2014-04-25","TELE"
795,815,790,815,16633100,"2014-04-28","TELE"
815,835,810,835,20673000,"2014-04-29","TELE"
840,875,835,865,26264800,"2014-04-30","TELE"
870,870,845,845,8008900,"2014-05-02","TELE"
845,865,845,845,4665400,"2014-05-05","TELE"
845,850,835,845,2788400,"2014-05-06","TELE"
845,870,845,870,7041100,"2014-05-07","TELE"
870,880,850,855,7030400,"2014-05-08","TELE"
855,865,845,850,6905800,"2014-05-09","TELE"
850,865,850,850,12536800,"2014-05-12","TELE"
850,855,835,835,6597500,"2014-05-13","TELE"
845,855,845,845,24944600,"2014-05-14","TELE"
855,860,840,850,10810800,"2014-05-16","TELE"
840,860,840,840,9008400,"2014-05-19","TELE"
820,860,815,820,16878600,"2014-05-20","TELE"
830,835,815,830,3841800,"2014-05-21","TELE"
835,850,835,835,5845000,"2014-05-22","TELE"
830,845,830,830,1522500,"2014-05-23","TELE"
820,840,820,820,3832100,"2014-05-26","TELE"
815,835,815,815,3931900,"2014-05-28","TELE"
810,825,810,810,2904100,"2014-05-30","TELE"
815,820,800,815,7808100,"2014-06-02","TELE"
830,830,815,830,20306100,"2014-06-03","TELE"
825,840,820,825,6876600,"2014-06-04","TELE"
835,835,815,820,16410900,"2014-06-05","TELE"
815,820,810,815,2012300,"2014-06-06","TELE"
790,815,770,790,31670700,"2014-06-09","TELE"
780,800,780,780,4769600,"2014-06-10","TELE"
780,790,775,780,6748300,"2014-06-11","TELE"
790,800,775,790,5521700,"2014-06-12","TELE"
800,805,790,800,1760800,"2014-06-13","TELE"
805,805,795,805,3013300,"2014-06-16","TELE"
790,800,790,790,1054900,"2014-06-17","TELE"
785,795,780,785,3302900,"2014-06-18","TELE"
785,790,780,785,2197900,"2014-06-19","TELE"
780,790,775,780,2369800,"2014-06-20","TELE"
785,795,785,785,361400,"2014-06-23","TELE"
805,805,785,805,3307000,"2014-06-24","TELE"
795,810,795,795,1121400,"2014-06-25","TELE"
790,800,790,790,771000,"2014-06-26","TELE"
790,800,780,790,2572200,"2014-06-27","TELE"
775,790,775,775,14256700,"2014-06-30","TELE"
780,790,775,780,1078400,"2014-07-01","TELE"
785,790,780,785,1552300,"2014-07-02","TELE"
775,790,775,775,6155900,"2014-07-03","TELE"
775,785,765,775,12717000,"2014-07-04","TELE"
810,810,775,810,12148400,"2014-07-07","TELE"
795,820,795,795,4919600,"2014-07-08","TELE"
795,795,795,795,0,"2014-07-09","TELE"
810,815,795,810,11960700,"2014-07-10","TELE"
790,815,790,790,818900,"2014-07-11","TELE"
790,800,785,790,1775900,"2014-07-14","TELE"
805,805,790,805,6484000,"2014-07-15","TELE"
810,810,800,810,11415800,"2014-07-16","TELE"
800,810,790,800,4173600,"2014-07-17","TELE"
795,800,790,795,907000,"2014-07-18","TELE"
800,805,795,800,3367800,"2014-07-21","TELE"
785,800,785,785,3046900,"2014-07-22","TELE"
795,810,790,795,5583200,"2014-07-23","TELE"
790,800,790,790,3002700,"2014-07-24","TELE"
790,805,790,790,3041400,"2014-07-25","TELE"
795,800,785,795,1529000,"2014-08-04","TELE"
795,800,790,795,2184100,"2014-08-05","TELE"
795,795,790,795,1797400,"2014-08-06","TELE"
810,810,785,810,14790200,"2014-08-07","TELE"
845,850,810,845,24784600,"2014-08-08","TELE"
840,850,835,840,8562300,"2014-08-11","TELE"
835,840,825,835,8443200,"2014-08-12","TELE"
840,850,835,840,7658600,"2014-08-13","TELE"
840,840,830,840,10559000,"2014-08-14","TELE"
830,840,825,830,2971600,"2014-08-15","TELE"
830,840,825,830,5468800,"2014-08-18","TELE"
835,840,825,835,9090600,"2014-08-19","TELE"
835,840,830,835,3573200,"2014-08-20","TELE"
835,835,825,835,1211700,"2014-08-21","TELE"
835,835,830,835,397100,"2014-08-22","TELE"
830,840,825,830,1635000,"2014-08-25","TELE"
825,835,820,825,1836800,"2014-08-26","TELE"
830,835,820,830,7582000,"2014-08-27","TELE"
835,835,825,835,3828400,"2014-08-28","TELE"
835,835,825,835,4350400,"2014-08-29","TELE"
835,840,830,835,1144200,"2014-09-01","TELE"
850,865,835,850,12807800,"2014-09-02","TELE"
840,855,840,840,4090000,"2014-09-03","TELE"
840,850,830,840,12644100,"2014-09-04","TELE"
880,900,840,880,40800300,"2014-09-05","TELE"
920,935,880,920,47818900,"2014-09-08","TELE"
930,940,905,930,18572300,"2014-09-09","TELE"
910,930,905,910,4189300,"2014-09-10","TELE"
965,975,915,965,36412900,"2014-09-11","TELE"
965,975,960,965,16142400,"2014-09-12","TELE"
965,970,935,965,27462500,"2014-09-15","TELE"
960,975,945,960,5017400,"2014-09-16","TELE"
975,985,950,975,19271400,"2014-09-17","TELE"
970,980,965,970,8594200,"2014-09-18","TELE"
970,980,965,970,14205700,"2014-09-19","TELE"
970,980,960,970,5676500,"2014-09-22","TELE"
965,970,950,965,5410800,"2014-09-23","TELE"
955,965,945,955,4936200,"2014-09-24","TELE"
950,955,945,950,3750200,"2014-09-25","TELE"
925,950,915,925,5242800,"2014-09-26","TELE"
945,945,900,945,3606600,"2014-09-29","TELE"
950,955,920,950,4424600,"2014-09-30","TELE"
945,960,935,945,928300,"2014-10-01","TELE"
905,935,905,905,4394400,"2014-10-02","TELE"
890,920,890,890,13372100,"2014-10-03","TELE"
905,910,890,905,1843700,"2014-10-06","TELE"
895,905,895,895,1643400,"2014-10-07","TELE"
900,900,875,900,3255200,"2014-10-08","TELE"
885,910,880,885,1286900,"2014-10-09","TELE"
920,920,870,920,4341100,"2014-10-10","TELE"
940,950,905,940,4435100,"2014-10-13","TELE"
945,950,930,945,2289300,"2014-10-14","TELE"
925,945,925,925,1885400,"2014-10-15","TELE"
930,930,920,930,2894500,"2014-10-16","TELE"
945,945,920,945,4136800,"2014-10-17","TELE"
935,960,935,935,2278000,"2014-10-20","TELE"
935,940,925,935,765500,"2014-10-21","TELE"
940,950,935,940,2399400,"2014-10-22","TELE"
950,950,935,950,1135500,"2014-10-23","TELE"
935,950,930,935,3272900,"2014-10-24","TELE"
930,945,925,930,636600,"2014-10-27","TELE"
940,950,920,940,1585400,"2014-10-28","TELE"
940,950,935,940,1167300,"2014-10-29","TELE"
935,940,930,935,1222800,"2014-10-30","TELE"
940,940,920,940,3800500,"2014-10-31","TELE"
935,940,930,935,2562100,"2014-11-03","TELE"
925,935,925,925,2570200,"2014-11-04","TELE"
925,930,920,925,1210900,"2014-11-05","TELE"
940,940,920,940,1427300,"2014-11-06","TELE"
935,945,925,935,1430200,"2014-11-07","TELE"
940,940,900,940,1245000,"2014-11-10","TELE"
935,940,925,935,2131800,"2014-11-11","TELE"
930,940,925,930,5381500,"2014-11-12","TELE"
920,935,920,920,855500,"2014-11-13","TELE"
920,930,920,920,1562000,"2014-11-14","TELE"
920,925,915,920,2570700,"2014-11-17","TELE"
920,930,915,920,738700,"2014-11-18","TELE"
920,935,915,920,8078400,"2014-11-19","TELE"
915,930,910,915,4907600,"2014-11-20","TELE"
910,920,910,910,4384600,"2014-11-21","TELE"
925,925,915,925,6235800,"2014-11-24","TELE"
920,925,915,920,1689900,"2014-11-25","TELE"
910,920,910,910,1714300,"2014-11-26","TELE"
915,920,900,915,8202100,"2014-11-27","TELE"
925,925,895,925,8050000,"2014-11-28","TELE"
930,930,915,920,1970100,"2014-12-01","TELE"
920,930,915,920,5003400,"2014-12-02","TELE"
925,930,910,915,4389800,"2014-12-03","TELE"
915,915,905,910,2020200,"2014-12-04","TELE"
910,910,905,905,2304200,"2014-12-05","TELE"
905,905,890,895,7745500,"2014-12-08","TELE"
890,900,875,885,8448400,"2014-12-09","TELE"
885,890,885,890,524100,"2014-12-10","TELE"
890,925,875,920,15452000,"2014-12-11","TELE"
920,925,905,910,2652800,"2014-12-12","TELE"
900,915,890,915,6202500,"2014-12-15","TELE"
915,915,860,895,8628300,"2014-12-16","TELE"
890,910,880,910,4045300,"2014-12-17","TELE"
910,920,905,920,6124700,"2014-12-18","TELE"
920,925,915,925,3775700,"2014-12-19","TELE"
925,925,900,900,856900,"2014-12-22","TELE"
910,925,910,920,5442300,"2014-12-23","TELE"
925,930,910,925,5855500,"2014-12-24","TELE"
925,925,915,915,2361600,"2014-12-29","TELE"
920,930,910,930,11736800,"2014-12-30","TELE"
920,920,900,900,3703600,"2015-01-02","TELE"
905,920,890,915,1977400,"2015-01-05","TELE"
915,915,900,915,1448900,"2015-01-06","TELE"
915,915,900,905,3460300,"2015-01-07","TELE"
910,910,890,890,2515900,"2015-01-08","TELE"
895,905,890,895,1586600,"2015-01-09","TELE"
890,895,885,885,2532500,"2015-01-12","TELE"
890,905,885,905,2956000,"2015-01-13","TELE"
905,940,900,940,28871900,"2015-01-14","TELE"
945,960,925,945,43536600,"2015-01-15","TELE"
945,950,940,940,3753400,"2015-01-16","TELE"
940,945,935,940,1862700,"2015-01-19","TELE"
940,950,930,940,7464900,"2015-01-20","TELE"
940,945,930,935,2235000,"2015-01-21","TELE"
935,950,935,945,4953900,"2015-01-22","TELE"
950,990,945,975,21502000,"2015-01-23","TELE"
975,985,950,965,4294200,"2015-01-26","TELE"
965,975,960,970,1329600,"2015-01-27","TELE"
970,1020,970,1020,25680200,"2015-01-28","TELE"
1010,1035,1000,1030,7396600,"2015-01-29","TELE"
1035,1040,1020,1030,2745500,"2015-01-30","TELE"
1030,1030,990,1010,3279000,"2015-02-02","TELE"
1015,1040,1015,1030,2586100,"2015-02-03","TELE"
1035,1050,1000,1040,9647000,"2015-02-04","TELE"
1040,1045,995,1005,10129000,"2015-02-05","TELE"
1005,1010,980,1010,1865300,"2015-02-06","TELE"
1010,1015,1000,1005,840900,"2015-02-09","TELE"
1000,1020,980,1005,3027300,"2015-02-10","TELE"
1000,1005,990,995,1971800,"2015-02-11","TELE"
990,1010,980,985,11604000,"2015-02-12","TELE"
980,1000,965,1000,9419000,"2015-02-13","TELE"
1005,1010,985,990,6962900,"2015-02-16","TELE"
995,1005,985,1005,1727000,"2015-02-17","TELE"
1005,1010,980,1000,10487300,"2015-02-18","TELE"
995,995,965,975,8090500,"2015-02-20","TELE"
980,985,965,975,2823800,"2015-02-23","TELE"
970,985,965,975,989900,"2015-02-24","TELE"
975,985,965,975,1134100,"2015-02-25","TELE"
970,985,960,975,2028100,"2015-02-26","TELE"
975,990,965,990,3473500,"2015-02-27","TELE"
990,990,970,975,1041500,"2015-03-02","TELE"
975,975,950,955,9739300,"2015-03-03","TELE"
955,970,950,955,6373100,"2015-03-04","TELE"
965,970,955,965,931900,"2015-03-05","TELE"
965,975,960,965,747900,"2015-03-06","TELE"
955,970,950,950,3483600,"2015-03-09","TELE"
950,960,950,950,2892100,"2015-03-10","TELE"
950,960,950,950,1695000,"2015-03-11","TELE"
950,960,950,955,1160800,"2015-03-12","TELE"
955,955,950,955,583000,"2015-03-13","TELE"
960,960,950,955,3243700,"2015-03-16","TELE"
955,980,950,980,1121300,"2015-03-17","TELE"
980,980,965,975,347600,"2015-03-18","TELE"
975,980,965,965,328300,"2015-03-19","TELE"
965,965,950,960,980200,"2015-03-20","TELE"
960,960,940,950,4198500,"2015-03-23","TELE"
950,960,920,930,8206700,"2015-03-24","TELE"
935,945,925,940,11162800,"2015-03-25","TELE"
935,940,935,940,886100,"2015-03-26","TELE"
960,960,940,940,1503900,"2015-03-27","TELE"
940,970,930,970,3508700,"2015-03-30","TELE"
970,975,950,975,3153500,"2015-03-31","TELE"
975,980,960,975,1457300,"2015-04-01","TELE"
975,975,945,960,1556100,"2015-04-02","TELE"
960,975,960,975,3531700,"2015-04-06","TELE"
970,975,950,950,852400,"2015-04-07","TELE"
955,970,935,960,1121300,"2015-04-08","TELE"
955,970,955,960,24300,"2015-04-09","TELE"
970,970,930,940,1074200,"2015-04-10","TELE"
925,955,925,925,1840700,"2015-04-13","TELE"
925,925,900,910,2289700,"2015-04-14","TELE"
915,925,900,925,1451000,"2015-04-15","TELE"
925,940,925,935,218200,"2015-04-16","TELE"
945,945,930,940,319600,"2015-04-17","TELE"
940,950,935,950,1442700,"2015-04-20","TELE"
955,980,955,970,7984600,"2015-04-21","TELE"
975,975,960,970,4958100,"2015-04-22","TELE"
970,970,920,970,2910100,"2015-04-23","TELE"
950,970,950,965,456800,"2015-04-24","TELE"
965,965,930,940,785800,"2015-04-27","TELE"
920,950,920,950,240800,"2015-04-28","TELE"
920,945,915,925,928600,"2015-04-29","TELE"
930,960,920,960,926600,"2015-04-30","TELE"
955,955,935,940,2316100,"2015-05-04","TELE"
940,955,940,950,1572800,"2015-05-05","TELE"
950,955,950,950,1718200,"2015-05-06","TELE"
950,960,925,955,2391000,"2015-05-07","TELE"
950,970,950,970,4620000,"2015-05-08","TELE"
970,970,955,965,1200200,"2015-05-11","TELE"
975,985,965,970,2015300,"2015-05-12","TELE"
975,1015,955,1005,18909800,"2015-05-13","TELE"
1005,1010,975,975,1758700,"2015-05-15","TELE"
975,985,970,975,1716400,"2015-05-18","TELE"
975,980,970,980,1786700,"2015-05-19","TELE"
980,980,950,980,2261400,"2015-05-20","TELE"
975,975,945,960,4407900,"2015-05-21","TELE"
960,975,960,970,1989800,"2015-05-22","TELE"
970,975,965,970,6065600,"2015-05-25","TELE"
970,1000,960,995,15533400,"2015-05-26","TELE"
995,1040,990,1010,15543600,"2015-05-27","TELE"
1015,1030,1005,1025,8072300,"2015-05-28","TELE"
1025,1045,990,1045,14252600,"2015-05-29","TELE"
1035,1035,1005,1020,3877900,"2015-06-01","TELE"
1020,1020,975,1005,5938300,"2015-06-03","TELE"
1005,1015,1000,1005,3626700,"2015-06-04","TELE"
1005,1015,985,1010,3106500,"2015-06-05","TELE"
1000,1010,960,960,2025600,"2015-06-08","TELE"
965,975,960,970,2017300,"2015-06-09","TELE"
975,1000,960,970,2167700,"2015-06-10","TELE"
975,1000,970,995,2523000,"2015-06-11","TELE"
985,1000,985,995,2082400,"2015-06-12","TELE"
1000,1000,960,995,1691100,"2015-06-15","TELE"
995,1000,965,1000,2349200,"2015-06-16","TELE"
1000,1005,985,1000,4125700,"2015-06-17","TELE"
995,995,970,975,2280900,"2015-06-18","TELE"
975,995,975,990,1377600,"2015-06-19","TELE"
990,990,970,975,1804700,"2015-06-22","TELE"
975,980,970,975,3683100,"2015-06-23","TELE"
980,990,975,975,1261100,"2015-06-24","TELE"
975,980,975,975,1098200,"2015-06-25","TELE"
985,985,975,975,1161400,"2015-06-26","TELE"
975,975,965,970,1636200,"2015-06-29","TELE"
975,985,965,970,5624300,"2015-06-30","TELE"
980,980,965,970,4160100,"2015-07-01","TELE"
980,980,970,970,1621900,"2015-07-02","TELE"
975,985,975,980,3027000,"2015-07-03","TELE"
975,975,950,950,2738600,"2015-07-06","TELE"
965,965,930,940,4524500,"2015-07-07","TELE"
940,970,940,950,7359400,"2015-07-08","TELE"
945,955,940,950,1873900,"2015-07-09","TELE"
955,955,940,940,11014000,"2015-07-10","TELE"
945,960,935,955,1184200,"2015-07-13","TELE"
955,960,950,955,1896900,"2015-07-14","TELE"
955,960,955,960,1481300,"2015-07-15","TELE"
960,970,960,965,1180400,"2015-07-22","TELE"
965,965,960,960,1089300,"2015-07-23","TELE"
965,965,940,960,1186400,"2015-07-24","TELE"
955,960,955,955,1721600,"2015-07-27","TELE"
960,965,925,945,1518900,"2015-07-28","TELE"
950,950,945,950,1734100,"2015-07-29","TELE"
960,970,955,960,1171900,"2015-07-30","TELE"
965,1040,955,975,5418800,"2015-07-31","TELE"
970,990,965,985,1483800,"2015-08-03","TELE"
975,975,940,940,5914300,"2015-08-04","TELE"
945,945,930,945,8937800,"2015-08-05","TELE"
935,955,935,950,1185100,"2015-08-06","TELE"
950,950,950,950,1164300,"2015-08-07","TELE"
955,955,950,950,1462100,"2015-08-10","TELE"
955,955,920,935,8022900,"2015-08-11","TELE"
935,945,925,925,1938600,"2015-08-12","TELE"
925,950,925,930,7009700,"2015-08-13","TELE"
925,930,915,915,2237600,"2015-08-14","TELE"
915,925,900,905,5203200,"2015-08-18","TELE"
910,910,870,875,2340100,"2015-08-19","TELE"
865,875,865,870,1989000,"2015-08-20","TELE"
865,865,775,780,3273100,"2015-08-21","TELE"
760,780,675,780,3203200,"2015-08-24","TELE"
790,820,745,820,1951200,"2015-08-25","TELE"
820,825,765,820,1813800,"2015-08-26","TELE"
825,835,815,820,2522400,"2015-08-27","TELE"
820,835,820,835,1972700,"2015-08-28","TELE"
830,835,815,835,4466000,"2015-08-31","TELE"
835,835,775,780,3324100,"2015-09-01","TELE"
780,820,765,790,2754700,"2015-09-02","TELE"
790,810,780,805,1442800,"2015-09-03","TELE"
800,805,790,800,2511500,"2015-09-04","TELE"
800,800,750,760,5186600,"2015-09-07","TELE"
730,810,730,775,1653500,"2015-09-08","TELE"
775,800,760,795,1376900,"2015-09-09","TELE"
775,790,750,750,3451100,"2015-09-10","TELE"
760,785,755,785,1433700,"2015-09-11","TELE"
770,785,765,780,1226900,"2015-09-14","TELE"
765,790,755,790,1307100,"2015-09-15","TELE"
785,790,775,785,1165900,"2015-09-16","TELE"
785,800,785,795,1394600,"2015-09-17","TELE"
805,820,805,810,2097100,"2015-09-18","TELE"
815,815,810,810,1289200,"2015-09-21","TELE"
810,820,800,800,1222800,"2015-09-22","TELE"
810,810,775,775,1199700,"2015-09-23","TELE"
775,775,745,745,1545200,"2015-09-25","TELE"
745,745,675,695,3518300,"2015-09-28","TELE"
695,760,690,725,2792000,"2015-09-29","TELE"
725,790,700,715,2228600,"2015-09-30","TELE"
720,740,720,720,1684900,"2015-10-01","TELE"
730,730,715,715,1084600,"2015-10-02","TELE"
720,795,720,750,12791100,"2015-10-05","TELE"
755,765,750,750,5930800,"2015-10-06","TELE"
755,755,720,735,2332000,"2015-10-07","TELE"
750,750,725,725,2237600,"2015-10-08","TELE"
740,770,715,720,6054500,"2015-10-09","TELE"
735,750,735,735,1704500,"2015-10-12","TELE"
720,745,710,740,1752300,"2015-10-13","TELE"
740,760,705,715,10176200,"2015-10-15","TELE"
725,730,720,720,2651100,"2015-10-16","TELE"
725,725,715,715,1575000,"2015-10-19","TELE"
720,720,710,710,1996000,"2015-10-20","TELE"
720,720,705,705,3605800,"2015-10-21","TELE"
715,720,695,700,3901200,"2015-10-22","TELE"
710,720,710,715,5356200,"2015-10-23","TELE"
720,725,695,705,4143300,"2015-10-26","TELE"
715,735,690,695,2844000,"2015-10-27","TELE"
705,715,690,700,1612600,"2015-10-28","TELE"
705,710,690,700,2499100,"2015-10-29","TELE"
700,710,690,700,1551600,"2015-10-30","TELE"
705,705,690,700,2914700,"2015-11-02","TELE"
705,720,700,715,7759600,"2015-11-03","TELE"
715,735,715,735,3362700,"2015-11-04","TELE"
725,735,720,730,1712200,"2015-11-05","TELE"
725,735,720,725,3851500,"2015-11-06","TELE"
700,725,690,690,2675000,"2015-11-09","TELE"
690,710,690,695,3079000,"2015-11-10","TELE"
700,705,680,700,1412000,"2015-11-11","TELE"
705,780,705,745,1994800,"2015-11-12","TELE"
735,740,715,720,1258800,"2015-11-13","TELE"
710,755,695,755,5278700,"2015-11-16","TELE"
755,760,740,750,1930600,"2015-11-17","TELE"
750,775,720,725,1851400,"2015-11-18","TELE"
725,750,705,720,3802600,"2015-11-19","TELE"
720,755,720,745,3536400,"2015-11-20","TELE"
745,780,745,770,3032900,"2015-11-23","TELE"
770,775,745,765,3940000,"2015-11-24","TELE"
760,770,725,755,2667100,"2015-11-25","TELE"
735,770,710,740,3905800,"2015-11-26","TELE"
740,740,710,720,19651900,"2015-11-27","TELE"
715,740,690,690,12848900,"2015-11-30","TELE"
690,745,690,700,8369400,"2015-12-01","TELE"
710,745,700,715,3466500,"2015-12-02","TELE"
725,735,710,725,1950700,"2015-12-03","TELE"
720,735,715,715,1128400,"2015-12-04","TELE"
720,760,720,720,1947800,"2015-12-07","TELE"
715,735,710,730,1162500,"2015-12-08","TELE"
730,730,730,730,0,"2015-12-09","TELE"
725,730,700,700,1541600,"2015-12-10","TELE"
700,725,700,720,1989000,"2015-12-11","TELE"
700,720,690,720,2149700,"2015-12-14","TELE"
720,750,720,750,1856100,"2015-12-15","TELE"
755,765,725,725,1890400,"2015-12-16","TELE"
725,765,725,765,2527700,"2015-12-17","TELE"
765,775,750,770,1526500,"2015-12-18","TELE"
735,770,735,735,2619400,"2015-12-21","TELE"
735,750,720,730,9056800,"2015-12-22","TELE"
725,735,710,725,10739100,"2015-12-23","TELE"
725,755,715,715,2901300,"2015-12-28","TELE"
715,745,710,745,4395300,"2015-12-29","TELE"
745,775,700,770,19760200,"2015-12-30","TELE"
760,760,720,720,1176300,"2016-01-04","TELE"
735,740,720,720,1664400,"2016-01-05","TELE"
720,720,705,710,2939300,"2016-01-06","TELE"
710,720,695,700,4303200,"2016-01-07","TELE"
705,715,700,705,1532200,"2016-01-08","TELE"
700,725,695,705,5997700,"2016-01-11","TELE"
705,720,705,705,1779500,"2016-01-12","TELE"
710,725,705,720,18835200,"2016-01-13","TELE"
715,730,695,695,7905800,"2016-01-14","TELE"
705,705,695,700,2421900,"2016-01-15","TELE"
700,710,695,700,3247800,"2016-01-18","TELE"
700,710,690,700,4006500,"2016-01-19","TELE"
700,700,690,695,1783300,"2016-01-20","TELE"
690,700,690,700,2424600,"2016-01-21","TELE"
695,710,695,705,1668100,"2016-01-22","TELE"
705,710,695,705,314800,"2016-01-25","TELE"
700,705,700,705,1661200,"2016-01-26","TELE"
705,705,700,705,745700,"2016-01-27","TELE"
705,710,695,705,1552300,"2016-01-28","TELE"
700,705,695,700,5496800,"2016-01-29","TELE"
705,705,695,700,902000,"2016-02-01","TELE"
700,705,690,695,10120400,"2016-02-02","TELE"
695,700,680,680,3310500,"2016-02-03","TELE"
680,695,670,675,4639400,"2016-02-04","TELE"
675,705,675,675,6331400,"2016-02-05","TELE"
690,720,670,675,4370400,"2016-02-09","TELE"
685,685,660,665,2240000,"2016-02-10","TELE"
665,675,640,650,5719100,"2016-02-11","TELE"
645,645,625,630,2346900,"2016-02-12","TELE"
630,700,630,700,2884100,"2016-02-15","TELE"
700,700,660,685,2261400,"2016-02-16","TELE"
690,705,685,685,3443100,"2016-02-17","TELE"
690,705,690,690,2687500,"2016-02-18","TELE"
700,700,690,695,6927400,"2016-02-19","TELE"
695,720,685,715,7392300,"2016-02-22","TELE"
715,750,715,745,3777600,"2016-02-23","TELE"
740,750,730,735,2600900,"2016-02-24","TELE"
735,745,725,730,2584400,"2016-02-25","TELE"
740,750,735,740,2029200,"2016-02-26","TELE"
750,750,730,740,1217400,"2016-02-29","TELE"
740,750,735,745,1560500,"2016-03-01","TELE"
750,810,745,790,14144200,"2016-03-02","TELE"
795,815,780,795,9601800,"2016-03-03","TELE"
800,805,770,780,1369900,"2016-03-04","TELE"
785,790,725,725,5934300,"2016-03-07","TELE"
725,785,725,730,3937300,"2016-03-08","TELE"
730,775,715,745,2169400,"2016-03-10","TELE"
745,745,745,745,0,"2016-03-11","TELE"
745,745,745,745,0,"2016-03-14","TELE"
735,735,715,720,3811500,"2016-03-15","TELE"
720,730,715,715,3235500,"2016-03-16","TELE"
715,745,715,745,11282400,"2016-03-17","TELE"
750,790,750,755,11127000,"2016-03-18","TELE"
755,805,755,790,15630300,"2016-03-21","TELE"
800,805,780,800,5171900,"2016-03-22","TELE"
800,800,780,790,1395600,"2016-03-23","TELE"
790,800,780,780,860900,"2016-03-24","TELE"
775,790,740,745,2610300,"2016-03-28","TELE"
750,755,745,745,742300,"2016-03-29","TELE"
750,770,745,760,11635900,"2016-03-30","TELE"
760,760,750,755,6824500,"2016-03-31","TELE"
760,785,760,775,7087300,"2016-04-01","TELE"
780,785,765,775,2985200,"2016-04-04","TELE"
775,780,760,760,499000,"2016-04-05","TELE"
760,765,755,755,632000,"2016-04-06","TELE"
760,780,755,755,1208600,"2016-04-07","TELE"
755,765,750,750,725800,"2016-04-08","TELE"
750,750,750,750,0,"2016-04-11","TELE"
745,750,735,735,1110200,"2016-04-12","TELE"
735,735,735,735,0,"2016-04-13","TELE"
735,735,735,735,0,"2016-04-14","TELE"
735,735,735,735,0,"2016-04-15","TELE"
735,735,735,735,0,"2016-04-18","TELE"
735,735,735,735,0,"2016-04-19","TELE"
740,745,720,720,7092400,"2016-04-20","TELE"
745,745,725,730,3948100,"2016-04-21","TELE"
730,730,720,725,2071200,"2016-04-22","TELE"
725,725,700,710,7351700,"2016-04-25","TELE"
710,715,695,705,3449100,"2016-04-26","TELE"
705,720,700,705,6456800,"2016-04-27","TELE"
710,710,695,695,8647200,"2016-04-28","TELE"
695,705,685,685,8823600,"2016-04-29","TELE"
730,730,695,720,7452900,"2016-05-02","TELE"
725,730,705,705,3348600,"2016-05-03","TELE"
705,720,695,695,2035000,"2016-05-04","TELE"
695,700,670,675,5886900,"2016-05-09","TELE"
675,700,670,680,4860500,"2016-05-10","TELE"
675,700,675,675,8999000,"2016-05-11","TELE"
680,685,665,670,5773300,"2016-05-12","TELE"
670,675,645,645,12431600,"2016-05-13","TELE"
645,670,620,625,6396400,"2016-05-16","TELE"
635,650,620,625,4028500,"2016-05-17","TELE"
625,645,620,625,8128500,"2016-05-18","TELE"
625,640,620,625,7013100,"2016-05-19","TELE"
625,635,620,630,2824700,"2016-05-20","TELE"
630,645,630,640,4221100,"2016-05-23","TELE"
640,650,620,620,5889100,"2016-05-24","TELE"
625,635,620,625,4796800,"2016-05-25","TELE"
625,640,625,625,3372400,"2016-05-26","TELE"
625,635,620,620,6509900,"2016-05-27","TELE"
625,630,615,615,11560300,"2016-05-30","TELE"
615,625,610,610,36620000,"2016-05-31","TELE"
610,670,610,665,22616300,"2016-06-01","TELE"
670,690,660,665,19434800,"2016-06-02","TELE"
665,675,645,655,2936200,"2016-06-03","TELE"
655,680,645,665,11948000,"2016-06-06","TELE"
665,670,650,655,4736200,"2016-06-07","TELE"
655,685,655,685,11366800,"2016-06-08","TELE"
690,720,685,710,13470600,"2016-06-09","TELE"
715,715,700,710,6515400,"2016-06-10","TELE"
710,715,680,680,4884600,"2016-06-13","TELE"
680,705,680,690,2392500,"2016-06-14","TELE"
690,710,685,700,5002800,"2016-06-15","TELE"
700,705,685,690,973600,"2016-06-16","TELE"
690,700,690,700,2934600,"2016-06-17","TELE"
695,705,690,700,3010300,"2016-06-20","TELE"
700,705,695,700,2780100,"2016-06-21","TELE"
700,700,690,700,3978700,"2016-06-22","TELE"
700,705,690,700,5485800,"2016-06-23","TELE"
700,700,630,690,7127900,"2016-06-24","TELE"
665,690,665,680,3655800,"2016-06-27","TELE"
670,685,665,670,1309400,"2016-06-28","TELE"
665,685,665,675,3653300,"2016-06-29","TELE"
680,695,675,675,797800,"2016-06-30","TELE"
675,675,660,660,2786600,"2016-07-01","TELE"
665,685,655,660,1866800,"2016-07-11","TELE"
670,680,650,650,4364800,"2016-07-12","TELE"
655,670,650,655,4213800,"2016-07-13","TELE"
660,665,650,655,6511300,"2016-07-14","TELE"
655,705,655,680,10909800,"2016-07-15","TELE"
685,735,680,725,19007800,"2016-07-18","TELE"
730,740,710,715,8258100,"2016-07-19","TELE"
725,730,710,715,5232500,"2016-07-20","TELE"
715,730,700,700,4190400,"2016-07-21","TELE"
700,715,690,695,2239500,"2016-07-22","TELE"
700,710,660,675,8857200,"2016-07-25","TELE"
675,685,670,680,2064000,"2016-07-26","TELE"
685,705,680,690,4451600,"2016-07-27","TELE"
690,715,690,710,4958700,"2016-07-28","TELE"
715,715,690,690,5360000,"2016-07-29","TELE"
690,705,690,695,11902200,"2016-08-01","TELE"
700,720,695,705,11579900,"2016-08-02","TELE"
710,715,690,700,6519700,"2016-08-03","TELE"
680,710,675,680,9754100,"2016-08-04","TELE"
685,710,680,695,8644600,"2016-08-05","TELE"
710,735,675,685,8000400,"2016-08-08","TELE"
685,695,680,685,4462300,"2016-08-09","TELE"
690,695,680,685,7104700,"2016-08-10","TELE"
690,695,680,695,6173200,"2016-08-11","TELE"
700,705,675,680,4144700,"2016-08-12","TELE"
680,690,645,655,11191800,"2016-08-15","TELE"
660,670,655,660,2024300,"2016-08-16","TELE"
660,660,640,645,11447200,"2016-08-18","TELE"
645,660,640,645,3910000,"2016-08-19","TELE"
655,660,645,645,3426400,"2016-08-22","TELE"
655,655,635,640,1691500,"2016-08-23","TELE"
640,660,640,640,7068900,"2016-08-24","TELE"
635,645,630,630,4576100,"2016-08-25","TELE"
635,645,625,635,3690600,"2016-08-26","TELE"
635,635,620,620,7399700,"2016-08-29","TELE"
625,630,600,610,5015800,"2016-08-30","TELE"
615,670,615,640,14031900,"2016-08-31","TELE"
640,650,630,640,4347300,"2016-09-01","TELE"
635,650,625,630,1762200,"2016-09-02","TELE"
630,645,610,625,1458800,"2016-09-05","TELE"
630,635,610,610,4654400,"2016-09-06","TELE"
610,620,610,610,3106400,"2016-09-07","TELE"
610,625,610,615,2316900,"2016-09-08","TELE"
620,620,605,615,4927600,"2016-09-09","TELE"
615,615,590,595,6438600,"2016-09-13","TELE"
595,600,570,595,8271500,"2016-09-14","TELE"
600,615,590,610,4257800,"2016-09-15","TELE"
610,615,595,595,5706700,"2016-09-16","TELE"
595,610,585,585,4863900,"2016-09-19","TELE"
590,600,575,580,5281300,"2016-09-20","TELE"
580,630,580,615,21555400,"2016-09-21","TELE"
615,620,595,600,5861800,"2016-09-22","TELE"
600,605,595,600,3065900,"2016-09-23","TELE"
600,610,595,605,6277400,"2016-09-26","TELE"
605,635,605,625,4748300,"2016-09-27","TELE"
630,640,620,640,4425300,"2016-09-28","TELE"
645,675,645,670,12421300,"2016-09-29","TELE"
670,675,645,645,10011900,"2016-09-30","TELE"
650,655,635,645,4803500,"2016-10-03","TELE"
645,670,640,645,4867300,"2016-10-04","TELE"
645,655,635,650,2583300,"2016-10-05","TELE"
650,655,630,635,4600000,"2016-10-06","TELE"
640,650,630,635,3677700,"2016-10-07","TELE"
635,640,625,630,3806700,"2016-10-10","TELE"
630,645,630,640,4032100,"2016-10-11","TELE"
640,655,635,640,10521800,"2016-10-12","TELE"
640,645,625,630,7433600,"2016-10-13","TELE"
630,695,630,690,26800800,"2016-10-14","TELE"
690,735,665,705,35646500,"2016-10-17","TELE"
705,725,695,705,6698000,"2016-10-18","TELE"
705,705,685,700,4734300,"2016-10-19","TELE"
700,715,700,705,12317200,"2016-10-20","TELE"
700,700,690,690,2192400,"2016-10-21","TELE"
690,705,690,700,5413700,"2016-10-24","TELE"
705,715,700,705,5552000,"2016-10-25","TELE"
710,715,700,700,9246300,"2016-10-26","TELE"
705,705,695,700,2762800,"2016-10-27","TELE"
700,710,690,705,976700,"2016-10-28","TELE"
700,710,690,695,3844000,"2016-10-31","TELE"
695,700,690,695,4737100,"2016-11-01","TELE"
695,700,690,695,2663800,"2016-11-02","TELE"
695,710,695,700,7369200,"2016-11-03","TELE"
700,710,690,690,2374700,"2016-11-04","TELE"
690,700,690,690,1810100,"2016-11-07","TELE"
690,710,690,700,5444500,"2016-11-08","TELE"
700,705,680,700,5617900,"2016-11-09","TELE"
700,705,685,690,4869100,"2016-11-10","TELE"
680,695,675,675,10374900,"2016-11-11","TELE"
675,675,655,665,6291100,"2016-11-14","TELE"
665,680,665,665,5757000,"2016-11-15","TELE"
665,675,655,670,7372800,"2016-11-16","TELE"
665,700,665,670,11841800,"2016-11-17","TELE"
670,690,670,680,15356500,"2016-11-18","TELE"
680,690,675,690,21172300,"2016-11-21","TELE"
690,710,690,705,13409000,"2016-11-22","TELE"
710,735,705,725,60952500,"2016-11-23","TELE"
725,740,710,715,27773300,"2016-11-24","TELE"
715,720,710,720,4921400,"2016-11-25","TELE"
720,725,715,720,6305100,"2016-11-28","TELE"
725,725,720,720,5961500,"2016-11-29","TELE"
720,725,710,720,14577000,"2016-11-30","TELE"
720,770,715,765,80297300,"2016-12-01","TELE"
765,805,765,775,75301200,"2016-12-02","TELE"
775,810,775,785,33445500,"2016-12-05","TELE"
785,795,770,770,13592500,"2016-12-06","TELE"
775,785,770,780,11464600,"2016-12-07","TELE"
780,805,780,800,26805900,"2016-12-08","TELE"
800,825,795,820,35193200,"2016-12-09","TELE"
820,820,800,805,15721200,"2016-12-13","TELE"
805,815,800,805,12311200,"2016-12-14","TELE"
805,805,780,795,19744400,"2016-12-15","TELE"
795,805,790,795,4682600,"2016-12-16","TELE"
795,845,790,805,61818500,"2016-12-19","TELE"
805,815,795,815,12076300,"2016-12-20","TELE"
815,825,800,820,19613300,"2016-12-21","TELE"
820,820,785,795,22492000,"2016-12-22","TELE"
795,800,790,790,2008200,"2016-12-23","TELE"
790,870,790,810,58974400,"2016-12-27","TELE"
810,840,805,825,25215200,"2016-12-28","TELE"
825,865,820,850,26840800,"2016-12-29","TELE"
855,895,850,855,37722900,"2016-12-30","TELE"
855,855,855,855,0,"2017-01-02","TELE"
855,880,855,860,12345300,"2017-01-03","TELE"
860,865,830,850,18716000,"2017-01-04","TELE"
850,860,845,850,12696900,"2017-01-05","TELE"
850,880,850,875,24098600,"2017-01-06","TELE"
875,885,870,875,17047500,"2017-01-09","TELE"
875,875,860,870,7709800,"2017-01-10","TELE"
870,875,865,870,3451000,"2017-01-11","TELE"
870,870,845,855,21091000,"2017-01-12","TELE"
855,855,805,835,35315800,"2017-01-13","TELE"
835,880,815,840,34084200,"2017-01-16","TELE"
840,865,835,855,18832200,"2017-01-17","TELE"
855,880,850,875,15965700,"2017-01-18","TELE"
875,885,855,875,14576500,"2017-01-19","TELE"
880,885,850,860,11830900,"2017-01-20","TELE"
860,870,855,860,5879500,"2017-01-23","TELE"
865,865,855,865,2321500,"2017-01-24","TELE"
860,860,840,850,14030400,"2017-01-25","TELE"
850,855,840,850,5980900,"2017-01-26","TELE"
850,855,845,855,775100,"2017-01-27","TELE"
855,905,845,880,28577900,"2017-01-30","TELE"
880,895,880,880,6630700,"2017-01-31","TELE"
880,895,880,890,7510200,"2017-02-01","TELE"
900,900,880,890,3994200,"2017-02-02","TELE"
890,890,875,885,14271800,"2017-02-03","TELE"
890,895,880,885,5217500,"2017-02-06","TELE"
885,940,880,925,48521400,"2017-02-07","TELE"
930,930,900,905,24875800,"2017-02-08","TELE"
905,910,905,910,10679600,"2017-02-09","TELE"
910,920,905,910,8393500,"2017-02-10","TELE"
910,925,905,920,24084900,"2017-02-13","TELE"
920,965,910,945,52034200,"2017-02-14","TELE"
945,945,945,945,0,"2017-02-15","TELE"
945,965,930,955,21788300,"2017-02-16","TELE"
955,955,910,950,11344300,"2017-02-17","TELE"
950,960,940,950,18246000,"2017-02-20","TELE"
950,950,940,950,3354900,"2017-02-21","TELE"
940,945,940,940,3416500,"2017-02-22","TELE"
940,940,935,940,3250700,"2017-02-23","TELE"
935,940,935,940,599400,"2017-02-24","TELE"
935,1030,935,955,14046600,"2017-02-27","TELE"
955,980,955,980,5942200,"2017-02-28","TELE"
975,975,960,970,7508200,"2017-03-01","TELE"
965,970,960,965,2402500,"2017-03-02","TELE"
965,985,960,980,9192000,"2017-03-03","TELE"
970,970,965,970,5910100,"2017-03-06","TELE"
965,980,955,970,16102300,"2017-03-07","TELE"
970,970,960,960,1656500,"2017-03-08","TELE"
980,995,960,980,13637900,"2017-03-09","TELE"
975,1000,970,990,3252600,"2017-03-10","TELE"
990,990,975,975,5556500,"2017-03-13","TELE"
975,975,970,975,5409800,"2017-03-14","TELE"
975,975,950,955,15952200,"2017-03-15","TELE"
955,955,900,910,25668500,"2017-03-16","TELE"
905,905,875,895,16608000,"2017-03-17","TELE"
895,895,880,890,3172400,"2017-03-20","TELE"
890,890,885,885,8873300,"2017-03-21","TELE"
885,900,875,890,6614900,"2017-03-22","TELE"
890,910,885,910,13157900,"2017-03-23","TELE"
910,910,900,910,14524500,"2017-03-24","TELE"
910,910,900,910,6115800,"2017-03-27","TELE"
920,930,905,920,10839500,"2017-03-29","TELE"
935,945,915,935,26168000,"2017-03-30","TELE"
935,975,925,965,35869500,"2017-03-31","TELE"
965,965,955,960,3757000,"2017-04-03","TELE"
960,960,955,960,2919400,"2017-04-04","TELE"
960,960,960,960,0,"2017-04-05","TELE"
960,975,950,955,8496100,"2017-04-06","TELE"
955,970,950,970,5995100,"2017-04-07","TELE"
970,970,950,960,15079600,"2017-04-10","TELE"
960,990,950,975,9892700,"2017-04-11","TELE"
975,1100,970,1000,7555200,"2017-04-12","TELE"
1000,1000,980,995,11639500,"2017-04-13","TELE"
995,1000,955,955,23750100,"2017-04-17","TELE"
960,960,950,955,165900,"2017-04-18","TELE"
955,955,955,955,0,"2017-04-19","TELE"
955,960,955,960,1080500,"2017-04-20","TELE"
950,970,950,970,2140200,"2017-04-21","TELE"
970,975,960,975,4586900,"2017-04-25","TELE"
975,975,960,965,5206600,"2017-04-26","TELE"
965,995,965,975,9402800,"2017-04-27","TELE"
975,1030,970,1030,8859300,"2017-04-28","TELE"
1015,1025,1000,1010,17997700,"2017-05-02","TELE"
1010,1020,995,1010,9093700,"2017-05-03","TELE"
1000,1010,1000,1010,5962800,"2017-05-04","TELE"
1010,1125,1000,1085,22797400,"2017-05-05","TELE"
1085,1115,1085,1095,16817700,"2017-05-08","TELE"
1100,1115,1090,1100,14141700,"2017-05-09","TELE"
1100,1135,1085,1100,15769100,"2017-05-10","TELE"
1105,1175,1105,1140,24005000,"2017-05-12","TELE"
1140,1170,1135,1165,5842200,"2017-05-15","TELE"
1165,1190,1165,1165,4830700,"2017-05-16","TELE"
1165,1250,1160,1200,5296000,"2017-05-17","TELE"
1200,1200,1180,1200,799600,"2017-05-18","TELE"
1200,1220,1170,1220,2864300,"2017-05-19","TELE"
1230,1245,1210,1225,7068300,"2017-05-22","TELE"
1225,1245,1210,1245,1474500,"2017-05-23","TELE"
1245,1250,1200,1215,10772400,"2017-05-24","TELE"
1215,1225,1195,1215,8136000,"2017-05-26","TELE"
1210,1215,1190,1210,5982100,"2017-05-29","TELE"
1210,1220,1195,1195,5346300,"2017-05-30","TELE"
1195,1260,1185,1260,9433900,"2017-05-31","TELE"
1260,1260,1260,1260,0,"2017-06-01","TELE"
1260,1260,1225,1235,3598100,"2017-06-02","TELE"
1245,1245,1175,1190,5439800,"2017-06-05","TELE"
1190,1210,1170,1175,3044400,"2017-06-06","TELE"
1175,1185,1160,1185,2401000,"2017-06-07","TELE"
1185,1200,1180,1195,875400,"2017-06-08","TELE"
1195,1215,1180,1195,3249200,"2017-06-09","TELE"
1195,1195,1180,1195,102300,"2017-06-12","TELE"
1185,1195,1170,1180,1084900,"2017-06-13","TELE"
1165,1180,1165,1180,1718900,"2017-06-14","TELE"
1180,1180,1160,1165,2066500,"2017-06-15","TELE"
1160,1200,1160,1200,1299300,"2017-06-16","TELE"
1200,1200,1180,1200,1139100,"2017-06-19","TELE"
1185,1210,1165,1210,3593900,"2017-06-20","TELE"
1210,1210,1195,1205,1683100,"2017-06-21","TELE"
1205,1230,1200,1225,9678700,"2017-06-22","TELE"
1225,1225,1225,1225,0,"2017-06-23","TELE"
1225,1225,1225,1225,0,"2017-06-26","TELE"
1225,1225,1225,1225,0,"2017-06-27","TELE"
1225,1225,1225,1225,0,"2017-06-28","TELE"
1225,1225,1225,1225,0,"2017-06-29","TELE"
1225,1225,1225,1225,0,"2017-06-30","TELE"
1215,1315,1205,1265,7316100,"2017-07-03","TELE"
1265,1295,1240,1280,6668000,"2017-07-04","TELE"
1280,1280,1245,1245,3173000,"2017-07-05","TELE"
1245,1265,1235,1250,3164600,"2017-07-06","TELE"
1265,1275,1250,1265,2221200,"2017-07-07","TELE"
1265,1270,1240,1240,415600,"2017-07-10","TELE"
1235,1265,1235,1265,2971900,"2017-07-11","TELE"
1260,1260,1240,1240,37000,"2017-07-12","TELE"
1240,1265,1235,1240,2130000,"2017-07-13","TELE"
1240,1240,1210,1225,6125000,"2017-07-14","TELE"
1225,1250,1215,1250,471500,"2017-07-17","TELE"
1220,1230,1205,1215,2364900,"2017-07-18","TELE"
1215,1220,1200,1205,983400,"2017-07-19","TELE"
1235,1250,1185,1250,1623800,"2017-07-20","TELE"
1250,1250,1210,1250,182900,"2017-07-21","TELE"
1250,1265,1210,1265,533300,"2017-07-24","TELE"
1250,1260,1220,1255,727100,"2017-07-25","TELE"
1255,1285,1255,1270,5603100,"2017-07-26","TELE"
1270,1270,1225,1270,550500,"2017-07-27","TELE"
1265,1285,1230,1270,4618600,"2017-07-28","TELE"
1240,1265,1220,1255,1944600,"2017-07-31","TELE"
1260,1260,1230,1240,12200,"2017-08-01","TELE"
1215,1250,1210,1215,2762100,"2017-08-02","TELE"
1225,1240,1200,1240,772100,"2017-08-03","TELE"
1240,1240,1205,1235,192600,"2017-08-04","TELE"
1240,1240,1200,1235,3004000,"2017-08-07","TELE"
1225,1235,1205,1235,2491900,"2017-08-08","TELE"
1210,1215,1205,1210,1931300,"2017-08-09","TELE"
1225,1225,1200,1220,1835400,"2017-08-10","TELE"
1220,1220,1200,1205,1094700,"2017-08-11","TELE"
1225,1225,1195,1200,1204800,"2017-08-14","TELE"
1190,1225,1190,1220,1743100,"2017-08-15","TELE"
1220,1230,1195,1230,1122400,"2017-08-16","TELE"
1230,1230,1230,1230,0,"2017-08-17","TELE"
1230,1230,1210,1225,139400,"2017-08-18","TELE"
1225,1235,1225,1225,99500,"2017-08-21","TELE"
1235,1235,1195,1225,1891500,"2017-08-22","TELE"
1200,1220,1195,1215,312800,"2017-08-23","TELE"
1200,1215,1200,1210,432900,"2017-08-24","TELE"
1200,1210,1195,1210,363900,"2017-08-25","TELE"
1200,1210,1200,1210,290600,"2017-08-28","TELE"
1200,1210,1190,1190,5556500,"2017-08-29","TELE"
1180,1180,1125,1125,13667100,"2017-08-30","TELE"
1125,1150,1095,1100,3482700,"2017-08-31","TELE"
1100,1100,1100,1100,0,"2017-09-01","TELE"
1100,1120,1080,1120,1213200,"2017-09-04","TELE"
1090,1110,1090,1110,29500,"2017-09-05","TELE"
1090,1090,1070,1080,726500,"2017-09-06","TELE"
1080,1085,1070,1085,106400,"2017-09-07","TELE"
1075,1090,1075,1080,197800,"2017-09-08","TELE"
1075,1145,1075,1130,1746300,"2017-09-11","TELE"
1125,1130,1100,1130,976500,"2017-09-12","TELE"
1135,1135,1100,1110,566400,"2017-09-13","TELE"
1110,1110,1090,1110,1256500,"2017-09-14","TELE"
1110,1120,1095,1120,708200,"2017-09-15","TELE"
1120,1120,1105,1115,337900,"2017-09-18","TELE"
1115,1115,1105,1105,13200,"2017-09-19","TELE"
1100,1120,1095,1115,91500,"2017-09-20","TELE"
1115,1115,1115,1115,0,"2017-09-21","TELE"
1095,1120,1095,1120,51500,"2017-09-22","TELE"
1105,1120,1100,1105,9200,"2017-09-25","TELE"
1120,1120,1095,1095,323300,"2017-09-26","TELE"
1085,1095,1085,1090,228000,"2017-09-27","TELE"
1090,1120,1080,1120,1000400,"2017-09-28","TELE"
1120,1120,1085,1120,320900,"2017-09-29","TELE"
1120,1120,1120,1120,800,"2017-10-02","TELE"
1110,1115,1110,1110,28300,"2017-10-03","TELE"
1100,1120,1080,1105,1453800,"2017-10-04","TELE"
1090,1090,1090,1090,7200,"2017-10-05","TELE"
1080,1100,1080,1100,25400,"2017-10-06","TELE"
1110,1110,1080,1090,1389200,"2017-10-09","TELE"
1080,1110,1080,1100,175200,"2017-10-10","TELE"
1100,1100,1080,1095,258200,"2017-10-11","TELE"
1085,1110,1085,1090,176200,"2017-10-12","TELE"
1100,1100,1080,1080,269100,"2017-10-13","TELE"
1080,1085,1075,1080,1425300,"2017-10-16","TELE"
1080,1085,1075,1080,49900,"2017-10-17","TELE"
1080,1105,1065,1105,2164400,"2017-10-18","TELE"
1100,1105,1085,1105,99100,"2017-10-19","TELE"
1090,1100,1080,1100,1066800,"2017-10-20","TELE"
1100,1100,1080,1080,520800,"2017-10-23","TELE"
1080,1105,1080,1105,152500,"2017-10-24","TELE"
1090,1105,1090,1105,53000,"2017-10-25","TELE"
1105,1120,1105,1120,122200,"2017-10-26","TELE"
1120,1120,1090,1090,150200,"2017-10-27","TELE"
1090,1095,1085,1095,111800,"2017-10-30","TELE"
1095,1115,1085,1115,107900,"2017-10-31","TELE"
1115,1120,1085,1095,61900,"2017-11-01","TELE"
1085,1100,1080,1100,236900,"2017-11-02","TELE"
1085,1100,1070,1075,3687100,"2017-11-03","TELE"
1070,1070,1020,1035,4415200,"2017-11-06","TELE"
1050,1080,1035,1080,1781100,"2017-11-07","TELE"
1080,1080,1060,1060,51100,"2017-11-08","TELE"
1055,1080,1025,1055,63200,"2017-11-09","TELE"
1010,1045,980,985,8485900,"2017-11-10","TELE"
980,980,945,955,2417500,"2017-11-13","TELE"
955,960,935,950,1424400,"2017-11-14","TELE"
950,960,930,960,153500,"2017-11-15","TELE"
965,965,930,950,1867500,"2017-11-16","TELE"
950,960,930,950,25000,"2017-11-17","TELE"
930,950,925,930,1834400,"2017-11-20","TELE"
930,935,900,925,402500,"2017-11-21","TELE"
925,950,925,950,144800,"2017-11-22","TELE"
925,935,915,915,655300,"2017-11-23","TELE"
925,925,900,920,320300,"2017-11-24","TELE"
930,950,910,910,468600,"2017-11-27","TELE"
930,975,905,945,5833100,"2017-11-28","TELE"
960,970,950,965,469600,"2017-11-29","TELE"
965,1050,965,1000,3377800,"2017-11-30","TELE"
1000,1000,1000,1000,0,"2017-12-01","TELE"
1000,1030,1000,1000,469500,"2017-12-04","TELE"
1000,1015,995,1005,666600,"2017-12-05","TELE"
1005,1015,995,1000,1741100,"2017-12-06","TELE"
1000,1015,1000,1000,272400,"2017-12-07","TELE"
1010,1010,1000,1000,228800,"2017-12-08","TELE"
995,1020,995,1015,634000,"2017-12-11","TELE"
1010,1015,1010,1010,710900,"2017-12-12","TELE"
1010,1015,1010,1015,475300,"2017-12-13","TELE"
1010,1015,1000,1015,1649200,"2017-12-14","TELE"
1010,1020,1010,1015,203200,"2017-12-15","TELE"
1000,1000,950,995,1220300,"2017-12-18","TELE"
960,1000,950,950,20800,"2017-12-19","TELE"
950,950,930,950,621600,"2017-12-20","TELE"
980,1000,980,1000,127200,"2017-12-21","TELE"
1000,1000,1000,1000,0,"2017-12-22","TELE"
1000,1000,1000,1000,0,"2017-12-25","TELE"
1000,1000,1000,1000,0,"2017-12-26","TELE"
1000,1000,940,945,123900,"2017-12-27","TELE"
940,1000,940,1000,191200,"2017-12-28","TELE"
990,1000,990,1000,231100,"2017-12-29","TELE"
1000,1000,1000,1000,0,"2018-01-01","TELE"
990,990,940,940,8700,"2018-01-02","TELE"
940,950,910,940,95400,"2018-01-03","TELE"
990,1000,940,940,329800,"2018-01-04","TELE"
945,980,940,950,99800,"2018-01-05","TELE"
980,990,965,980,670700,"2018-01-08","TELE"
980,980,980,980,117800,"2018-01-09","TELE"
980,980,960,970,5000,"2018-01-10","TELE"
945,970,940,970,117000,"2018-01-11","TELE"
965,965,940,945,102400,"2018-01-12","TELE"
945,1000,945,990,336300,"2018-01-15","TELE"
990,990,950,950,1541900,"2018-01-16","TELE"
970,970,940,950,715200,"2018-01-17","TELE"
945,970,945,965,33300,"2018-01-18","TELE"
950,965,950,965,164700,"2018-01-19","TELE"
965,970,940,960,310600,"2018-01-22","TELE"
965,965,940,940,610300,"2018-01-23","TELE"
955,955,940,940,688300,"2018-01-24","TELE"
945,960,940,940,739200,"2018-01-25","TELE"
950,955,940,940,267200,"2018-01-26","TELE"
950,950,935,940,222900,"2018-01-29","TELE"
940,940,935,940,566800,"2018-01-30","TELE"
940,950,925,925,941300,"2018-01-31","TELE"
925,925,915,920,793300,"2018-02-01","TELE"
920,945,920,920,518700,"2018-02-02","TELE"
900,940,900,940,5500,"2018-02-05","TELE"
930,930,900,910,18900,"2018-02-06","TELE"
925,925,925,925,200,"2018-02-07","TELE"
925,925,900,905,337700,"2018-02-08","TELE"
900,900,875,875,382300,"2018-02-09","TELE"
875,945,875,890,708600,"2018-02-12","TELE"
895,945,890,890,68900,"2018-02-13","TELE"
895,930,890,890,9700,"2018-02-14","TELE"
920,935,920,920,220100,"2018-02-15","TELE"
920,920,920,920,0,"2018-02-16","TELE"
925,925,915,915,300,"2018-02-19","TELE"
890,915,885,915,15100,"2018-02-20","TELE"
915,915,910,910,900,"2018-02-21","TELE"
910,910,910,910,0,"2018-02-22","TELE"
900,925,880,910,32800,"2018-02-23","TELE"
900,920,900,900,41900,"2018-02-26","TELE"
890,915,890,900,751200,"2018-02-27","TELE"
915,915,890,910,199200,"2018-02-28","TELE"
905,905,905,905,100,"2018-03-01","TELE"
900,900,885,895,614400,"2018-03-02","TELE"
895,895,890,890,428900,"2018-03-05","TELE"
900,900,900,900,300,"2018-03-06","TELE"
895,900,880,900,12900,"2018-03-07","TELE"
900,900,875,880,72400,"2018-03-08","TELE"
890,900,870,870,52000,"2018-03-09","TELE"
900,900,860,900,54700,"2018-03-12","TELE"
880,895,880,880,154700,"2018-03-13","TELE"
870,870,860,865,2200,"2018-03-14","TELE"
865,865,865,865,15000,"2018-03-15","TELE"
850,855,850,850,7400,"2018-03-16","TELE"
870,870,870,870,100,"2018-03-19","TELE"
870,870,870,870,0,"2018-03-20","TELE"
885,885,885,885,500,"2018-03-21","TELE"
885,885,885,885,100,"2018-03-22","TELE"
875,875,870,870,1600,"2018-03-23","TELE"
865,865,865,865,200,"2018-03-26","TELE"
865,865,855,855,5500,"2018-03-27","TELE"
850,850,840,840,62900,"2018-03-28","TELE"
835,880,820,850,52400,"2018-03-29","TELE"
850,850,850,850,0,"2018-03-30","TELE"
850,850,850,850,3500,"2018-04-02","TELE"
840,850,670,775,94700,"2018-04-03","TELE"
800,815,780,805,67500,"2018-04-04","TELE"
805,805,775,805,222800,"2018-04-05","TELE"
805,805,780,780,30600,"2018-04-06","TELE"
780,845,775,810,35400,"2018-04-09","TELE"
805,810,805,810,11500,"2018-04-10","TELE"
805,870,755,820,1155800,"2018-04-11","TELE"
815,820,810,820,2000,"2018-04-12","TELE"
830,950,815,820,56100,"2018-04-13","TELE"
820,820,820,820,0,"2018-04-16","TELE"
820,820,820,820,0,"2018-04-17","TELE"
830,830,830,830,2400,"2018-04-18","TELE"
830,830,830,830,0,"2018-04-19","TELE"
830,830,830,830,0,"2018-04-20","TELE"
825,825,800,825,1500,"2018-04-23","TELE"
825,825,800,825,6600,"2018-04-24","TELE"
825,825,825,825,0,"2018-04-25","TELE"
825,825,825,825,0,"2018-04-26","TELE"
825,825,825,825,0,"2018-04-27","TELE"
835,835,830,830,50200,"2018-04-30","TELE"
830,830,830,830,0,"2018-05-01","TELE"
825,830,825,830,2300,"2018-05-02","TELE"
830,830,830,830,0,"2018-05-03","TELE"
825,830,825,830,500,"2018-05-04","TELE"
845,845,830,830,300,"2018-05-07","TELE"
820,825,725,825,1100,"2018-05-08","TELE"
790,830,790,830,200,"2018-05-09","TELE"
830,830,830,830,0,"2018-05-10","TELE"
810,830,810,830,200,"2018-05-11","TELE"
830,830,825,830,700,"2018-05-14","TELE"
830,830,700,770,94400,"2018-05-15","TELE"
770,770,765,765,1100,"2018-05-16","TELE"
765,795,700,785,27400,"2018-05-17","TELE"
775,830,775,815,8000,"2018-05-18","TELE"
815,815,815,815,0,"2018-05-21","TELE"
815,815,815,815,0,"2018-05-22","TELE"
805,805,805,805,1500,"2018-05-23","TELE"
840,920,840,850,4500,"2018-05-24","TELE"
850,860,840,840,2200,"2018-05-25","TELE"
840,840,840,840,0,"2018-05-28","TELE"
840,840,840,840,0,"2018-05-29","TELE"
840,840,840,840,0,"2018-05-30","TELE"
850,870,850,850,238400,"2018-05-31","TELE"
850,850,850,850,0,"2018-06-01","TELE"
830,830,830,830,14500,"2018-06-04","TELE"
830,830,830,830,100,"2018-06-05","TELE"
830,830,825,830,400,"2018-06-06","TELE"
815,815,815,815,100,"2018-06-07","TELE"
810,810,810,810,200,"2018-06-08","TELE"
810,810,810,810,0,"2018-06-11","TELE"
810,810,810,810,0,"2018-06-12","TELE"
810,810,810,810,0,"2018-06-13","TELE"
810,810,810,810,0,"2018-06-14","TELE"
810,810,810,810,0,"2018-06-15","TELE"
810,810,810,810,0,"2018-06-18","TELE"
810,810,810,810,0,"2018-06-19","TELE"
810,810,810,810,0,"2018-06-20","TELE"
810,810,810,810,0,"2018-06-21","TELE"
810,810,795,800,1000,"2018-06-22","TELE"
800,800,800,800,0,"2018-06-25","TELE"
800,800,800,800,0,"2018-06-26","TELE"
800,800,800,800,0,"2018-06-27","TELE"
720,720,720,720,2000,"2018-06-28","TELE"
720,720,720,720,300,"2018-06-29","TELE"
705,715,700,700,2200,"2018-07-02","TELE"
700,700,680,680,14300,"2018-07-03","TELE"
790,830,675,830,48500,"2018-07-04","TELE"
820,820,820,820,1300,"2018-07-05","TELE"
800,800,800,800,5000,"2018-07-06","TELE"
800,800,800,800,0,"2018-07-09","TELE"
800,800,800,800,0,"2018-07-10","TELE"
800,800,800,800,0,"2018-07-11","TELE"
800,800,800,800,0,"2018-07-12","TELE"
800,900,795,805,40900,"2018-07-13","TELE"
805,805,800,800,5100,"2018-07-16","TELE"
760,765,760,760,7700,"2018-07-17","TELE"
765,765,765,765,100,"2018-07-18","TELE"
765,900,765,865,54800,"2018-07-19","TELE"
860,860,860,860,1600,"2018-07-20","TELE"
860,860,860,860,0,"2018-07-23","TELE"
860,860,860,860,0,"2018-07-24","TELE"
850,850,850,850,200,"2018-07-25","TELE"
850,850,850,850,0,"2018-07-26","TELE"
850,910,840,850,40800,"2018-07-27","TELE"
855,855,840,840,600,"2018-07-30","TELE"
840,900,830,850,72300,"2018-07-31","TELE"
860,870,815,870,90000,"2018-08-01","TELE"
865,865,830,845,26300,"2018-08-02","TELE"
840,860,800,845,159900,"2018-08-03","TELE"
845,845,800,800,67800,"2018-08-06","TELE"
795,825,795,825,700,"2018-08-07","TELE"
825,825,820,820,400,"2018-08-08","TELE"
820,820,820,820,0,"2018-08-09","TELE"
795,800,795,800,3600,"2018-08-10","TELE"
800,800,740,780,105700,"2018-08-13","TELE"
750,780,670,780,176600,"2018-08-14","TELE"
755,820,750,800,8800,"2018-08-15","TELE"
750,800,740,800,40900,"2018-08-16","TELE"
800,800,800,800,0,"2018-08-17","TELE"
750,795,750,795,19200,"2018-08-20","TELE"
810,810,745,750,479200,"2018-08-21","TELE"
750,750,750,750,0,"2018-08-22","TELE"
740,800,740,760,76300,"2018-08-23","TELE"
755,780,750,755,26100,"2018-08-24","TELE"
750,785,750,760,47300,"2018-08-27","TELE"
785,785,750,755,131200,"2018-08-28","TELE"
775,830,770,795,106900,"2018-08-29","TELE"
805,830,775,820,41300,"2018-08-30","TELE"
800,820,780,785,83500,"2018-08-31","TELE"
795,830,795,825,21400,"2018-09-03","TELE"
785,830,785,805,41400,"2018-09-04","TELE"
805,830,780,825,91300,"2018-09-05","TELE"
795,805,760,785,151000,"2018-09-06","TELE"
780,830,775,795,58800,"2018-09-07","TELE"
795,795,795,795,0,"2018-09-10","TELE"
795,795,795,795,0,"2018-09-11","TELE"
795,795,795,795,0,"2018-09-12","TELE"
795,795,795,795,0,"2018-09-13","TELE"
780,795,780,795,5200,"2018-09-14","TELE"
785,800,760,790,31700,"2018-09-17","TELE"
765,795,765,785,17100,"2018-09-18","TELE"
770,770,750,750,70400,"2018-09-19","TELE"
715,800,715,800,65800,"2018-09-20","TELE"
775,800,770,800,383700,"2018-09-21","TELE"
800,800,770,770,5600,"2018-09-24","TELE"
735,735,735,735,1000,"2018-09-25","TELE"
795,795,735,735,293800,"2018-09-26","TELE"
750,760,745,745,61900,"2018-09-27","TELE"
745,750,735,735,14900,"2018-09-28","TELE"
735,785,700,740,222000,"2018-10-01","TELE"
745,745,740,740,20500,"2018-10-02","TELE"
740,800,740,780,17700,"2018-10-03","TELE"
770,770,750,750,40200,"2018-10-04","TELE"
750,750,750,750,15100,"2018-10-05","TELE"
750,750,750,750,200,"2018-10-08","TELE"
740,740,740,740,500,"2018-10-09","TELE"
740,740,730,740,21400,"2018-10-10","TELE"
730,730,730,730,8900,"2018-10-11","TELE"
730,730,730,730,0,"2018-10-12","TELE"
730,730,730,730,1700,"2018-10-15","TELE"
710,715,660,660,207200,"2018-10-16","TELE"
665,690,665,670,1100,"2018-10-17","TELE"
665,690,650,690,6100,"2018-10-18","TELE"
690,690,690,690,0,"2018-10-19","TELE"
690,690,690,690,0,"2018-10-22","TELE"
670,670,670,670,200,"2018-10-23","TELE"
700,700,690,690,1600,"2018-10-24","TELE"
690,690,690,690,0,"2018-10-25","TELE"
660,660,620,640,7200,"2018-10-26","TELE"
640,640,640,640,0,"2018-10-29","TELE"
640,640,640,640,0,"2018-10-30","TELE"
640,640,640,640,1700,"2018-10-31","TELE"
640,640,640,640,0,"2018-11-01","TELE"
640,640,640,640,0,"2018-11-02","TELE"
685,685,685,685,10100,"2018-11-05","TELE"
685,685,685,685,0,"2018-11-06","TELE"
685,685,685,685,0,"2018-11-07","TELE"
680,850,680,835,622200,"2018-11-08","TELE"
835,900,830,890,274900,"2018-11-09","TELE"
870,925,870,895,99100,"2018-11-12","TELE"
825,910,825,900,266300,"2018-11-13","TELE"
900,915,900,910,196000,"2018-11-14","TELE"
910,910,900,910,196700,"2018-11-15","TELE"
900,910,900,905,123600,"2018-11-16","TELE"
900,910,900,910,53900,"2018-11-19","TELE"
910,910,910,910,0,"2018-11-20","TELE"
900,910,900,900,250200,"2018-11-21","TELE"
900,905,900,905,197300,"2018-11-22","TELE"
900,900,895,900,450000,"2018-11-23","TELE"
900,905,895,905,361000,"2018-11-26","TELE"
900,905,900,905,450400,"2018-11-27","TELE"
900,900,900,900,131300,"2018-11-28","TELE"
900,905,900,905,100100,"2018-11-29","TELE"
900,905,900,905,50200,"2018-11-30","TELE"
905,905,905,905,0,"2018-12-03","TELE"
900,900,900,900,101800,"2018-12-04","TELE"
900,900,900,900,0,"2018-12-05","TELE"
900,905,900,905,101300,"2018-12-06","TELE"
900,905,900,905,539500,"2018-12-07","TELE"
900,900,900,900,185500,"2018-12-10","TELE"
900,900,900,900,291800,"2018-12-11","TELE"
900,900,900,900,0,"2018-12-12","TELE"
900,905,900,905,62200,"2018-12-13","TELE"
900,905,800,905,204700,"2018-12-14","TELE"
900,900,895,900,418100,"2018-12-17","TELE"
900,900,895,900,482600,"2018-12-18","TELE"
900,905,900,900,906500,"2018-12-19","TELE"
900,905,900,905,273300,"2018-12-20","TELE"
905,905,905,905,0,"2018-12-21","TELE"
905,905,905,905,0,"2018-12-24","TELE"
905,905,905,905,0,"2018-12-25","TELE"
770,900,750,805,32200,"2018-12-26","TELE"
805,905,800,905,23000,"2018-12-27","TELE"
895,940,850,940,1482000,"2018-12-28","TELE"
940,940,940,940,0,"2018-12-31","TELE"
940,940,940,940,0,"2019-01-01","TELE"
940,940,940,940,0,"2019-01-02","TELE"
940,940,940,940,0,"2019-01-03","TELE"
940,940,940,940,0,"2019-01-04","TELE"
940,940,940,940,0,"2019-01-07","TELE"
940,940,940,940,0,"2019-01-08","TELE"
940,940,940,940,0,"2019-01-09","TELE"
930,930,930,930,100,"2019-01-10","TELE"
930,930,755,755,200,"2019-01-11","TELE"
785,930,785,930,18800,"2019-01-14","TELE"
880,880,880,880,500,"2019-01-15","TELE"
855,855,850,850,31000,"2019-01-16","TELE"
850,925,850,925,127800,"2019-01-17","TELE"
910,910,900,910,10200,"2019-01-18","TELE"
900,910,900,905,10200,"2019-01-21","TELE"
900,900,900,900,10000,"2019-01-22","TELE"
900,900,880,900,111100,"2019-01-23","TELE"
900,915,850,860,287600,"2019-01-24","TELE"
900,900,800,800,394600,"2019-01-25","TELE"
800,860,755,815,212300,"2019-01-28","TELE"
850,850,830,845,41300,"2019-01-29","TELE"
845,855,805,810,92900,"2019-01-30","TELE"
810,830,805,820,73100,"2019-01-31","TELE"
855,855,820,830,19700,"2019-02-01","TELE"
835,835,805,810,45700,"2019-02-04","TELE"
810,810,810,810,0,"2019-02-05","TELE"
810,820,805,820,15300,"2019-02-06","TELE"
815,825,805,820,97400,"2019-02-07","TELE"
830,900,820,825,850400,"2019-02-08","TELE"
825,840,795,810,281000,"2019-02-11","TELE"
800,825,790,790,17300,"2019-02-12","TELE"
820,845,800,830,865200,"2019-02-13","TELE"
800,830,800,820,228600,"2019-02-14","TELE"
820,820,805,820,128100,"2019-02-15","TELE"
830,830,805,820,165800,"2019-02-18","TELE"
820,825,800,825,168100,"2019-02-19","TELE"
825,830,805,825,229300,"2019-02-20","TELE"
820,825,805,815,305100,"2019-02-21","TELE"
815,820,805,815,92400,"2019-02-22","TELE"
815,815,795,815,112000,"2019-02-25","TELE"
795,825,790,805,231300,"2019-02-26","TELE"
805,815,800,810,132600,"2019-02-27","TELE"
815,820,800,815,77900,"2019-02-28","TELE"
810,820,800,810,98300,"2019-03-01","TELE"
800,800,800,800,30800,"2019-03-04","TELE"
805,810,750,795,65200,"2019-03-05","TELE"
795,810,790,810,43700,"2019-03-06","TELE"
810,810,810,810,0,"2019-03-07","TELE"
800,810,800,800,11600,"2019-03-08","TELE"
800,800,800,800,0,"2019-03-11","TELE"
810,810,755,800,300,"2019-03-12","TELE"
800,800,800,800,0,"2019-03-13","TELE"
800,800,800,800,0,"2019-03-14","TELE"
810,810,750,755,55200,"2019-03-15","TELE"
845,845,760,800,4200,"2019-03-18","TELE"
800,800,800,800,0,"2019-03-19","TELE"
790,810,755,790,58300,"2019-03-20","TELE"
825,825,790,800,30800,"2019-03-21","TELE"
830,830,790,805,29900,"2019-03-22","TELE"
835,835,760,795,26600,"2019-03-25","TELE"
835,835,790,800,14400,"2019-03-26","TELE"
835,835,790,800,36100,"2019-03-27","TELE"
805,805,795,795,15400,"2019-03-28","TELE"
795,810,750,780,247600,"2019-03-29","TELE"
825,825,735,735,5000,"2019-04-01","TELE"
750,750,730,740,126300,"2019-04-02","TELE"
740,740,740,740,0,"2019-04-03","TELE"
740,740,715,730,45800,"2019-04-04","TELE"
765,765,705,720,89000,"2019-04-05","TELE"
745,745,700,715,14900,"2019-04-08","TELE"
735,785,695,700,13800,"2019-04-09","TELE"
700,725,680,685,6000,"2019-04-10","TELE"
750,750,680,690,21400,"2019-04-11","TELE"
735,735,705,705,1100,"2019-04-12","TELE"
675,700,675,700,1700,"2019-04-15","TELE"
735,735,720,720,64300,"2019-04-16","TELE"
720,720,720,720,0,"2019-04-17","TELE"
700,700,680,680,4200,"2019-04-18","TELE"
680,680,680,680,0,"2019-04-19","TELE"
710,710,660,680,25900,"2019-04-22","TELE"
710,710,695,695,1600,"2019-04-23","TELE"
720,720,660,660,2000,"2019-04-24","TELE"
700,700,660,700,2500,"2019-04-25","TELE"
730,730,700,700,200,"2019-04-26","TELE"
730,730,700,700,2700,"2019-04-29","TELE"
700,700,700,700,0,"2019-04-30","TELE"
700,700,700,700,0,"2019-05-01","TELE"
700,700,700,700,0,"2019-05-02","TELE"
700,700,700,700,0,"2019-05-03","TELE"
730,730,700,700,1700,"2019-05-06","TELE"
700,700,615,700,3300,"2019-05-07","TELE"
700,700,650,690,7100,"2019-05-08","TELE"
690,690,620,670,10500,"2019-05-09","TELE"
670,690,615,660,26300,"2019-05-10","TELE"
690,690,690,690,100,"2019-05-13","TELE"
690,690,600,685,4900,"2019-05-14","TELE"
690,690,690,690,100,"2019-05-15","TELE"
720,720,600,670,3100,"2019-05-16","TELE"
675,675,600,600,58100,"2019-05-17","TELE"
660,660,600,600,7700,"2019-05-20","TELE"
640,640,600,600,1022600,"2019-05-21","TELE"
690,690,650,685,1000,"2019-05-22","TELE"
685,685,685,685,700,"2019-05-23","TELE"
690,690,520,680,300,"2019-05-24","TELE"
680,680,680,680,0,"2019-05-27","TELE"
660,660,660,660,500,"2019-05-28","TELE"
690,690,600,630,5800,"2019-05-29","TELE"
630,630,630,630,0,"2019-05-30","TELE"
630,660,605,610,13500,"2019-05-31","TELE"
610,610,610,610,0,"2019-06-03","TELE"
610,610,610,610,0,"2019-06-04","TELE"
610,610,610,610,0,"2019-06-05","TELE"
610,610,610,610,0,"2019-06-06","TELE"
610,610,610,610,0,"2019-06-07","TELE"
660,660,650,650,1100,"2019-06-10","TELE"
650,650,650,650,300,"2019-06-11","TELE"
620,640,610,630,40500,"2019-06-12","TELE"
635,640,625,625,3200,"2019-06-13","TELE"
640,640,600,625,600,"2019-06-14","TELE"
600,625,600,625,1300,"2019-06-17","TELE"
600,640,600,625,27300,"2019-06-18","TELE"
NA,NA,NA,NA,NA,"2019-06-19","TELE"
610,615,610,615,3800,"2019-06-20","TELE"
635,635,605,620,500,"2019-06-21","TELE"
600,620,600,605,22500,"2019-06-24","TELE"
625,640,620,620,320400,"2019-06-25","TELE"
620,635,600,610,38500,"2019-06-26","TELE"
605,640,605,605,43900,"2019-06-27","TELE"
605,610,600,605,73100,"2019-06-28","TELE"
610,610,595,610,32900,"2019-07-01","TELE"
610,610,585,600,44800,"2019-07-02","TELE"
610,610,595,610,11600,"2019-07-03","TELE"
580,610,580,585,400,"2019-07-04","TELE"
600,600,590,600,42300,"2019-07-05","TELE"
600,605,580,605,53200,"2019-07-08","TELE"
605,610,595,605,129700,"2019-07-09","TELE"
610,630,605,615,404500,"2019-07-10","TELE"
640,640,560,610,128800,"2019-07-11","TELE"
610,615,560,595,120200,"2019-07-12","TELE"
615,615,585,600,133700,"2019-07-15","TELE"
580,585,580,585,41600,"2019-07-16","TELE"
580,590,570,575,43900,"2019-07-17","TELE"
600,600,550,560,832900,"2019-07-18","TELE"
560,590,560,565,398000,"2019-07-19","TELE"
565,580,525,535,435000,"2019-07-22","TELE"
540,540,480,484,1867700,"2019-07-23","TELE"
484,484,470,480,315800,"2019-07-24","TELE"
480,482,470,478,168500,"2019-07-25","TELE"
478,478,454,456,463600,"2019-07-26","TELE"
456,456,420,428,573500,"2019-07-29","TELE"
430,470,400,408,558200,"2019-07-30","TELE"
408,408,366,380,953000,"2019-07-31","TELE"
408,410,380,386,411900,"2019-08-01","TELE"
386,400,380,394,278500,"2019-08-02","TELE"
394,398,376,386,714000,"2019-08-05","TELE"
386,386,370,376,211400,"2019-08-06","TELE"
386,390,368,374,231900,"2019-08-07","TELE"
376,384,368,384,126100,"2019-08-08","TELE"
380,386,360,366,472300,"2019-08-09","TELE"
366,378,340,340,476700,"2019-08-12","TELE"
340,400,338,340,589200,"2019-08-13","TELE"
346,346,326,336,852200,"2019-08-14","TELE"
332,370,318,318,18427600,"2019-08-15","TELE"
320,330,314,320,10659500,"2019-08-16","TELE"
340,340,322,322,3433200,"2019-08-19","TELE"
328,340,320,328,8227300,"2019-08-20","TELE"
328,334,326,328,9520100,"2019-08-21","TELE"
334,334,314,318,6139100,"2019-08-22","TELE"
318,318,282,288,7466800,"2019-08-23","TELE"
284,300,280,282,2767100,"2019-08-26","TELE"
278,280,270,270,6383700,"2019-08-27","TELE"
270,270,256,260,4241400,"2019-08-28","TELE"
258,262,252,256,2506900,"2019-08-29","TELE"
258,268,256,260,2489700,"2019-08-30","TELE"
260,260,246,248,3061800,"2019-09-02","TELE"
248,250,244,244,852400,"2019-09-03","TELE"
244,290,242,246,4960200,"2019-09-04","TELE"
250,266,248,248,9786200,"2019-09-05","TELE"
250,258,248,254,4131300,"2019-09-06","TELE"
258,276,254,270,20663500,"2019-09-09","TELE"
288,336,272,336,115028500,"2019-09-10","TELE"
346,420,346,420,280696600,"2019-09-11","TELE"
426,448,380,390,218370600,"2019-09-12","TELE"
388,412,348,366,122807700,"2019-09-13","TELE"
368,368,342,348,19025200,"2019-09-16","TELE"
328,384,328,354,75971700,"2019-09-17","TELE"
360,362,336,346,22806000,"2019-09-18","TELE"
326,354,326,342,14650700,"2019-09-19","TELE"
344,348,330,344,11400300,"2019-09-20","TELE"
344,348,326,326,25910800,"2019-09-23","TELE"
326,330,296,304,30150900,"2019-09-24","TELE"
308,340,306,340,62353600,"2019-09-25","TELE"
344,358,332,334,59589800,"2019-09-26","TELE"
334,336,322,324,9847000,"2019-09-27","TELE"
324,332,316,322,8976800,"2019-09-30","TELE"
324,328,300,300,17426200,"2019-10-01","TELE"
300,312,280,282,19601700,"2019-10-02","TELE"
282,292,272,276,13810600,"2019-10-03","TELE"
280,300,278,292,41654300,"2019-10-04","TELE"
294,296,270,276,15064500,"2019-10-07","TELE"
264,286,264,278,9260300,"2019-10-08","TELE"
280,282,272,276,6595300,"2019-10-09","TELE"
278,282,274,278,5186200,"2019-10-10","TELE"
282,342,282,338,155641200,"2019-10-11","TELE"
344,348,298,304,74950300,"2019-10-14","TELE"
304,338,290,332,98906000,"2019-10-15","TELE"
334,340,314,326,53215300,"2019-10-16","TELE"
326,366,322,364,215360800,"2019-10-17","TELE"
376,400,354,358,206848800,"2019-10-18","TELE"
362,364,336,338,62695000,"2019-10-21","TELE"
338,366,332,364,119885400,"2019-10-22","TELE"
368,368,344,344,66485000,"2019-10-23","TELE"
350,362,338,340,37515400,"2019-10-24","TELE"
342,356,338,340,46782800,"2019-10-25","TELE"
340,350,336,340,35479900,"2019-10-28","TELE"
348,348,332,344,37543500,"2019-10-29","TELE"
346,358,344,354,84856800,"2019-10-30","TELE"
342,358,336,336,45424600,"2019-10-31","TELE"
332,340,302,304,44004500,"2019-11-01","TELE"
310,316,304,312,16625100,"2019-11-04","TELE"
306,328,306,316,32320800,"2019-11-05","TELE"
320,320,306,306,15582400,"2019-11-06","TELE"
308,312,296,300,18691900,"2019-11-07","TELE"
300,308,294,296,13961700,"2019-11-08","TELE"
298,298,286,294,16855500,"2019-11-11","TELE"
302,314,296,308,40812000,"2019-11-12","TELE"
288,310,288,294,13924100,"2019-11-13","TELE"
280,302,280,292,10895500,"2019-11-14","TELE"
292,308,288,306,23556400,"2019-11-15","TELE"
316,320,302,302,63701200,"2019-11-18","TELE"
302,304,292,296,17598900,"2019-11-19","TELE"
292,304,292,296,11890200,"2019-11-20","TELE"
296,302,292,294,8564900,"2019-11-21","TELE"
294,296,268,272,27774100,"2019-11-22","TELE"
270,274,250,258,35624400,"2019-11-25","TELE"
258,268,256,258,18453500,"2019-11-26","TELE"
258,258,246,248,18182500,"2019-11-27","TELE"
250,258,244,250,13337300,"2019-11-28","TELE"
240,288,240,284,60543700,"2019-11-29","TELE"
288,294,274,288,35929800,"2019-12-02","TELE"
288,296,282,286,17367900,"2019-12-03","TELE"
286,290,276,280,15645800,"2019-12-04","TELE"
280,304,280,302,58435300,"2019-12-05","TELE"
304,310,298,300,28238900,"2019-12-06","TELE"
302,308,298,302,18973500,"2019-12-09","TELE"
304,314,298,298,38936400,"2019-12-10","TELE"
298,308,298,308,26550300,"2019-12-11","TELE"
310,310,298,302,25349100,"2019-12-12","TELE"
316,316,298,298,13578300,"2019-12-13","TELE"
298,308,294,300,41184100,"2019-12-16","TELE"
302,314,298,304,66267500,"2019-12-17","TELE"
306,308,298,300,33605000,"2019-12-18","TELE"
300,304,298,300,21919200,"2019-12-19","TELE"
286,304,286,294,35325100,"2019-12-20","TELE"
294,298,292,292,16191100,"2019-12-23","TELE"
292,302,292,298,11630300,"2019-12-26","TELE"
300,310,298,300,55234100,"2019-12-27","TELE"
302,306,300,300,35956200,"2019-12-30","TELE"
304,308,302,304,14184300,"2020-01-02","TELE"
304,306,302,302,20537400,"2020-01-03","TELE"
302,304,298,300,17327100,"2020-01-06","TELE"
302,302,296,296,15273900,"2020-01-07","TELE"
296,298,292,292,9714300,"2020-01-08","TELE"
296,296,292,294,6540500,"2020-01-09","TELE"
296,298,292,294,30105100,"2020-01-10","TELE"
294,300,294,300,21288600,"2020-01-13","TELE"
308,308,296,296,38843300,"2020-01-14","TELE"
298,300,292,292,6331300,"2020-01-15","TELE"
292,296,290,292,7611100,"2020-01-16","TELE"
292,296,290,296,8959700,"2020-01-17","TELE"
296,298,284,284,25055600,"2020-01-20","TELE"
284,286,266,268,27067400,"2020-01-21","TELE"
270,272,258,262,25470000,"2020-01-22","TELE"
262,266,246,256,43340500,"2020-01-23","TELE"
256,260,248,248,27714400,"2020-01-24","TELE"
244,250,230,234,24615500,"2020-01-27","TELE"
238,244,224,236,27557300,"2020-01-28","TELE"
238,246,222,226,88351200,"2020-01-29","TELE"
222,230,214,216,42611700,"2020-01-30","TELE"
216,218,202,206,27918500,"2020-01-31","TELE"
200,208,193,200,34343900,"2020-02-03","TELE"
200,236,200,212,145418100,"2020-02-04","TELE"
212,216,204,204,48519600,"2020-02-05","TELE"
206,220,204,210,92287300,"2020-02-06","TELE"
212,218,208,210,71554200,"2020-02-07","TELE"
210,210,195,195,78224100,"2020-02-10","TELE"
197,199,185,187,63381400,"2020-02-11","TELE"
189,199,189,191,76265900,"2020-02-12","TELE"
190,204,190,197,125884500,"2020-02-13","TELE"
198,214,197,202,113141900,"2020-02-14","TELE"
202,206,196,197,30765300,"2020-02-17","TELE"
197,197,197,197,0,"2020-02-18","TELE"
195,197,170,179,223711200,"2020-02-19","TELE"
169,188,169,177,77590100,"2020-02-20","TELE"
167,182,154,156,154963100,"2020-02-21","TELE"
148,157,142,142,98552400,"2020-02-24","TELE"
135,157,135,146,123245600,"2020-02-25","TELE"
145,147,134,134,62863000,"2020-02-26","TELE"
126,140,121,128,81142200,"2020-02-27","TELE"
123,123,99,113,209319900,"2020-02-28","TELE"
103,122,103,114,74920900,"2020-03-02","TELE"
115,153,115,153,263781500,"2020-03-03","TELE"
150,176,143,156,369346900,"2020-03-04","TELE"
156,165,147,147,124615000,"2020-03-05","TELE"
146,161,138,150,130912900,"2020-03-06","TELE"
140,148,124,125,72862200,"2020-03-09","TELE"
135,144,119,139,121695300,"2020-03-10","TELE"
145,146,126,126,127753600,"2020-03-11","TELE"
114,114,114,114,14959700,"2020-03-12","TELE"
107,107,107,107,8279900,"2020-03-13","TELE"
100,100,100,100,3651900,"2020-03-16","TELE"
108,108,93,93,2156100,"2020-03-17","TELE"
87,92,87,87,94009700,"2020-03-18","TELE"
81,81,81,81,2952400,"2020-03-19","TELE"
76,83,76,78,60198100,"2020-03-20","TELE"
78,82,73,73,33861800,"2020-03-23","TELE"
70,82,69,72,48709400,"2020-03-24","TELE"
69,97,69,96,94821100,"2020-03-26","TELE"
98,122,97,104,149682100,"2020-03-27","TELE"
104,115,97,105,49320800,"2020-03-30","TELE"
108,119,107,113,59038400,"2020-03-31","TELE"
110,125,110,118,106711300,"2020-04-01","TELE"
116,147,115,140,227590200,"2020-04-02","TELE"
144,148,135,135,81061700,"2020-04-03","TELE"
139,143,135,141,67183400,"2020-04-06","TELE"
143,154,132,151,127696800,"2020-04-07","TELE"
152,153,141,141,62645800,"2020-04-08","TELE"
141,143,132,132,59900400,"2020-04-09","TELE"
131,140,123,139,38150500,"2020-04-13","TELE"
141,156,139,152,154684600,"2020-04-14","TELE"
152,155,142,143,73030800,"2020-04-15","TELE"
143,151,135,147,84710200,"2020-04-16","TELE"
149,151,145,145,48139100,"2020-04-17","TELE"
147,149,141,141,31048600,"2020-04-20","TELE"
142,142,132,132,51007400,"2020-04-21","TELE"
127,133,123,128,81521100,"2020-04-22","TELE"
131,135,126,128,97844500,"2020-04-23","TELE"
129,131,120,120,54978200,"2020-04-24","TELE"
120,124,112,114,30122400,"2020-04-27","TELE"
114,122,108,122,66952800,"2020-04-28","TELE"
125,130,118,120,108660700,"2020-04-29","TELE"
121,125,117,121,84991300,"2020-04-30","TELE"
121,121,114,115,45457400,"2020-05-04","TELE"
115,120,115,116,27789900,"2020-05-05","TELE"
119,119,115,116,10324700,"2020-05-06","TELE"
116,120,115,115,29563600,"2020-05-08","TELE"
116,119,113,114,27098400,"2020-05-11","TELE"
115,116,107,107,39777300,"2020-05-12","TELE"
108,113,101,112,49593600,"2020-05-13","TELE"
115,124,109,113,193891900,"2020-05-14","TELE"
111,115,108,108,26486200,"2020-05-15","TELE"
108,111,103,106,31639300,"2020-05-18","TELE"
107,114,107,114,34423900,"2020-05-19","TELE"
115,116,108,110,38030700,"2020-05-20","TELE"
111,113,109,113,24549800,"2020-05-26","TELE"
113,118,113,117,43933300,"2020-05-27","TELE"
118,127,114,118,107257800,"2020-05-28","TELE"
119,120,114,116,22756800,"2020-05-29","TELE"
118,121,115,116,42825300,"2020-06-02","TELE"
117,120,114,115,52909600,"2020-06-03","TELE"
116,122,111,116,152409300,"2020-06-04","TELE"
117,117,113,115,65234500,"2020-06-05","TELE"
117,131,115,130,367561700,"2020-06-08","TELE"
135,141,121,121,478875100,"2020-06-09","TELE"
121,121,121,121,0,"2020-06-10","TELE"
121,121,121,121,0,"2020-06-11","TELE"
121,121,121,121,0,"2020-06-12","TELE"
121,121,121,121,0,"2020-06-15","TELE"
121,121,121,121,0,"2020-06-16","TELE"
121,121,121,121,0,"2020-06-17","TELE"
121,121,121,121,0,"2020-06-18","TELE"
121,121,121,121,0,"2020-06-19","TELE"
121,121,121,121,0,"2020-06-22","TELE"
121,121,121,121,0,"2020-06-23","TELE"
121,121,121,121,0,"2020-06-24","TELE"
121,121,121,121,0,"2020-06-25","TELE"
121,121,121,121,0,"2020-06-26","TELE"
121,121,121,121,0,"2020-06-29","TELE"
121,121,121,121,0,"2020-06-30","TELE"
121,121,121,121,0,"2020-07-01","TELE"
121,121,121,121,0,"2020-07-02","TELE"
121,121,121,121,0,"2020-07-03","TELE"
121,121,121,121,0,"2020-07-06","TELE"
121,121,121,121,0,"2020-07-07","TELE"
121,121,121,121,0,"2020-07-08","TELE"
121,121,121,121,0,"2020-07-09","TELE"
121,121,121,121,0,"2020-07-10","TELE"
121,121,121,121,0,"2020-07-13","TELE"
121,121,121,121,0,"2020-07-14","TELE"
121,121,121,121,0,"2020-07-15","TELE"
121,121,121,121,0,"2020-07-16","TELE"
121,121,121,121,0,"2020-07-17","TELE"
121,121,121,121,0,"2020-07-20","TELE"
121,121,121,121,0,"2020-07-21","TELE"
121,121,121,121,0,"2020-07-22","TELE"
121,121,121,121,0,"2020-07-23","TELE"
121,121,121,121,0,"2020-07-24","TELE"
121,121,121,121,0,"2020-07-27","TELE"
121,121,121,121,0,"2020-07-28","TELE"
121,121,121,121,0,"2020-07-29","TELE"
121,121,121,121,0,"2020-07-30","TELE"
121,121,121,121,0,"2020-08-03","TELE"
121,121,121,121,0,"2020-08-04","TELE"
121,121,121,121,0,"2020-08-05","TELE"
121,121,121,121,0,"2020-08-06","TELE"
121,121,121,121,0,"2020-08-07","TELE"
121,121,121,121,0,"2020-08-10","TELE"
121,121,121,121,0,"2020-08-11","TELE"
121,121,121,121,0,"2020-08-12","TELE"
121,121,121,121,0,"2020-08-13","TELE"
121,121,121,121,0,"2020-08-14","TELE"
121,121,121,121,0,"2020-08-18","TELE"
121,121,121,121,0,"2020-08-19","TELE"
121,121,121,121,0,"2020-08-24","TELE"
121,121,121,121,0,"2020-08-25","TELE"
121,121,121,121,0,"2020-08-26","TELE"
121,121,121,121,0,"2020-08-27","TELE"
121,121,121,121,0,"2020-08-28","TELE"
121,121,121,121,0,"2020-08-31","TELE"
121,121,121,121,0,"2020-09-01","TELE"
121,121,121,121,0,"2020-09-02","TELE"
121,121,121,121,0,"2020-09-03","TELE"
121,121,121,121,0,"2020-09-04","TELE"
121,121,121,121,0,"2020-09-07","TELE"
121,121,121,121,0,"2020-09-08","TELE"
121,121,121,121,0,"2020-09-09","TELE"
121,121,121,121,0,"2020-09-10","TELE"
121,121,121,121,0,"2020-09-11","TELE"
121,121,121,121,0,"2020-09-14","TELE"
121,121,121,121,0,"2020-09-15","TELE"
121,121,121,121,0,"2020-09-16","TELE"
121,121,121,121,0,"2020-09-17","TELE"
121,121,121,121,0,"2020-09-18","TELE"
121,121,121,121,0,"2020-09-21","TELE"
121,121,121,121,0,"2020-09-22","TELE"
121,121,121,121,0,"2020-09-23","TELE"
121,121,121,121,0,"2020-09-24","TELE"
121,121,121,121,0,"2020-09-25","TELE"
121,121,121,121,0,"2020-09-28","TELE"
121,121,121,121,0,"2020-09-29","TELE"
121,121,121,121,0,"2020-09-30","TELE"
121,121,121,121,0,"2020-10-01","TELE"
121,121,121,121,0,"2020-10-02","TELE"
121,121,121,121,0,"2020-10-05","TELE"
121,121,121,121,0,"2020-10-06","TELE"
121,121,121,121,0,"2020-10-07","TELE"
121,121,121,121,0,"2020-10-08","TELE"
121,121,121,121,0,"2020-10-09","TELE"
121,121,121,121,0,"2020-10-12","TELE"
121,121,121,121,0,"2020-10-13","TELE"
121,121,121,121,0,"2020-10-14","TELE"
121,121,121,121,0,"2020-10-15","TELE"
121,121,121,121,0,"2020-10-16","TELE"
121,121,121,121,0,"2020-10-19","TELE"
121,121,121,121,0,"2020-10-20","TELE"
121,121,121,121,0,"2020-10-21","TELE"
121,121,121,121,0,"2020-10-22","TELE"
121,121,121,121,0,"2020-10-23","TELE"
121,121,121,121,0,"2020-10-26","TELE"
121,121,121,121,0,"2020-10-27","TELE"
121,121,121,121,0,"2020-11-02","TELE"
121,121,121,121,0,"2020-11-03","TELE"
121,121,121,121,0,"2020-11-04","TELE"
121,121,121,121,0,"2020-11-05","TELE"
121,121,121,121,0,"2020-11-06","TELE"
121,121,121,121,0,"2020-11-09","TELE"
121,121,121,121,0,"2020-11-10","TELE"
121,121,121,121,0,"2020-11-11","TELE"
121,121,121,121,0,"2020-11-12","TELE"
121,121,121,121,0,"2020-11-13","TELE"
121,121,121,121,0,"2020-11-16","TELE"
121,121,121,121,0,"2020-11-17","TELE"
121,121,121,121,0,"2020-11-18","TELE"
121,121,121,121,0,"2020-11-19","TELE"
121,121,121,121,0,"2020-11-20","TELE"
121,121,121,121,0,"2020-11-23","TELE"
121,121,121,121,0,"2020-11-24","TELE"
121,121,121,121,0,"2020-11-25","TELE"
121,121,121,121,0,"2020-11-26","TELE"
121,121,121,121,0,"2020-11-27","TELE"
121,121,121,121,0,"2020-11-30","TELE"
121,121,121,121,0,"2020-12-01","TELE"
121,121,121,121,0,"2020-12-02","TELE"
121,121,121,121,0,"2020-12-03","TELE"
121,121,121,121,0,"2020-12-04","TELE"
121,121,121,121,0,"2020-12-07","TELE"
121,121,121,121,0,"2020-12-08","TELE"
121,121,121,121,0,"2020-12-10","TELE"
121,121,121,121,0,"2020-12-11","TELE"
121,121,121,121,0,"2020-12-14","TELE"
121,121,121,121,0,"2020-12-15","TELE"
121,121,121,121,0,"2020-12-16","TELE"
121,121,121,121,0,"2020-12-17","TELE"
121,121,121,121,0,"2020-12-18","TELE"
121,121,121,121,0,"2020-12-21","TELE"
121,121,121,121,0,"2020-12-22","TELE"
121,121,121,121,0,"2020-12-23","TELE"
121,121,121,121,0,"2020-12-28","TELE"
121,121,121,121,0,"2020-12-29","TELE"
121,121,121,121,0,"2020-12-30","TELE"
121,121,121,121,0,"2021-01-04","TELE"
121,121,121,121,0,"2021-01-05","TELE"
121,121,121,121,0,"2021-01-06","TELE"
121,121,121,121,0,"2021-01-07","TELE"
121,121,121,121,0,"2021-01-08","TELE"
121,121,121,121,0,"2021-01-11","TELE"
121,121,121,121,0,"2021-01-12","TELE"
121,121,121,121,0,"2021-01-13","TELE"
121,121,121,121,0,"2021-01-14","TELE"
121,121,121,121,0,"2021-01-15","TELE"
121,121,121,121,0,"2021-01-18","TELE"
121,121,121,121,0,"2021-01-19","TELE"
121,121,121,121,0,"2021-01-20","TELE"
121,121,121,121,0,"2021-01-21","TELE"
121,121,121,121,0,"2021-01-22","TELE"
121,121,121,121,0,"2021-01-25","TELE"
121,121,121,121,0,"2021-01-26","TELE"
121,121,121,121,0,"2021-01-27","TELE"
121,121,121,121,0,"2021-01-28","TELE"
121,121,121,121,0,"2021-01-29","TELE"
121,121,121,121,0,"2021-02-01","TELE"
121,121,121,121,0,"2021-02-02","TELE"
121,121,121,121,0,"2021-02-03","TELE"
121,121,121,121,0,"2021-02-04","TELE"
121,121,121,121,0,"2021-02-05","TELE"
121,121,121,121,0,"2021-02-08","TELE"
121,121,121,121,0,"2021-02-09","TELE"
121,121,121,121,0,"2021-02-10","TELE"
121,121,121,121,0,"2021-02-11","TELE"
121,121,121,121,0,"2021-02-15","TELE"
121,121,121,121,0,"2021-02-16","TELE"
121,121,121,121,0,"2021-02-17","TELE"
121,121,121,121,0,"2021-02-18","TELE"
121,121,121,121,0,"2021-02-19","TELE"
121,121,121,121,0,"2021-02-22","TELE"
121,121,121,121,0,"2021-02-23","TELE"
121,121,121,121,0,"2021-02-24","TELE"
121,121,121,121,0,"2021-02-25","TELE"
121,121,121,121,0,"2021-02-26","TELE"
121,121,121,121,0,"2021-03-01","TELE"
121,121,121,121,0,"2021-03-02","TELE"
121,121,121,121,0,"2021-03-03","TELE"
121,121,121,121,0,"2021-03-04","TELE"
121,121,121,121,0,"2021-03-05","TELE"
121,121,121,121,0,"2021-03-08","TELE"
121,121,121,121,0,"2021-03-09","TELE"
121,121,121,121,0,"2021-03-10","TELE"
121,121,121,121,0,"2021-03-12","TELE"
121,121,121,121,0,"2021-03-15","TELE"
121,121,121,121,0,"2021-03-16","TELE"
121,121,121,121,0,"2021-03-17","TELE"
121,121,121,121,0,"2021-03-18","TELE"
121,121,121,121,0,"2021-03-19","TELE"
121,121,121,121,0,"2021-03-22","TELE"
121,121,121,121,0,"2021-03-23","TELE"
121,121,121,121,0,"2021-03-24","TELE"
121,121,121,121,0,"2021-03-25","TELE"
121,121,121,121,0,"2021-03-26","TELE"
121,121,121,121,0,"2021-03-29","TELE"
121,121,121,121,0,"2021-03-30","TELE"
121,121,121,121,0,"2021-03-31","TELE"
121,121,121,121,0,"2021-04-01","TELE"
121,121,121,121,0,"2021-04-05","TELE"
121,121,121,121,0,"2021-04-06","TELE"
121,121,121,121,0,"2021-04-07","TELE"
121,121,121,121,0,"2021-04-08","TELE"
121,121,121,121,0,"2021-04-09","TELE"
121,121,121,121,0,"2021-04-12","TELE"
121,121,121,121,0,"2021-04-13","TELE"
121,121,121,121,0,"2021-04-14","TELE"
121,121,121,121,0,"2021-04-15","TELE"
121,121,121,121,0,"2021-04-16","TELE"
121,121,121,121,0,"2021-04-19","TELE"
121,121,121,121,0,"2021-04-20","TELE"
121,121,121,121,0,"2021-04-21","TELE"
121,121,121,121,0,"2021-04-22","TELE"
121,121,121,121,0,"2021-04-23","TELE"
121,121,121,121,0,"2021-04-26","TELE"
121,121,121,121,0,"2021-04-27","TELE"
121,121,121,121,0,"2021-04-28","TELE"
121,121,121,121,0,"2021-04-29","TELE"
121,121,121,121,0,"2021-04-30","TELE"
121,121,121,121,0,"2021-05-03","TELE"
121,121,121,121,0,"2021-05-04","TELE"
121,121,121,121,0,"2021-05-05","TELE"
121,121,121,121,0,"2021-05-06","TELE"
121,121,121,121,0,"2021-05-07","TELE"
121,121,121,121,0,"2021-05-10","TELE"
121,121,121,121,0,"2021-05-11","TELE"
121,121,121,121,0,"2021-05-17","TELE"
121,121,121,121,0,"2021-05-18","TELE"
121,121,121,121,0,"2021-05-19","TELE"
121,121,121,121,0,"2021-05-20","TELE"
121,121,121,121,0,"2021-05-21","TELE"
121,121,121,121,0,"2021-05-24","TELE"
121,121,121,121,0,"2021-05-25","TELE"
121,121,121,121,0,"2021-05-27","TELE"
121,121,121,121,0,"2021-05-28","TELE"
121,121,121,121,0,"2021-05-31","TELE"
121,121,121,121,0,"2021-06-02","TELE"
121,121,121,121,0,"2021-06-03","TELE"
121,121,121,121,0,"2021-06-04","TELE"
121,121,121,121,0,"2021-06-07","TELE"
121,121,121,121,0,"2021-06-08","TELE"
121,121,121,121,0,"2021-06-09","TELE"
121,121,121,121,0,"2021-06-10","TELE"
121,121,121,121,0,"2021-06-11","TELE"
121,121,121,121,0,"2021-06-14","TELE"
121,121,121,121,0,"2021-06-15","TELE"
121,121,121,121,0,"2021-06-16","TELE"
121,121,121,121,0,"2021-06-17","TELE"
121,121,121,121,0,"2021-06-18","TELE"
121,121,121,121,0,"2021-06-21","TELE"
121,121,121,121,0,"2021-06-22","TELE"
121,121,121,121,0,"2021-06-23","TELE"
121,121,121,121,0,"2021-06-24","TELE"
121,121,121,121,0,"2021-06-25","TELE"
121,121,121,121,0,"2021-06-28","TELE"
121,121,121,121,0,"2021-06-29","TELE"
121,121,121,121,0,"2021-06-30","TELE"
121,121,121,121,0,"2021-07-01","TELE"
121,121,121,121,0,"2021-07-02","TELE"
121,121,121,121,0,"2021-07-05","TELE"
121,121,121,121,0,"2021-07-06","TELE"
121,121,121,121,0,"2021-07-07","TELE"
121,121,121,121,0,"2021-07-08","TELE"
121,121,121,121,0,"2021-07-09","TELE"
121,121,121,121,0,"2021-07-12","TELE"
121,121,121,121,0,"2021-07-13","TELE"
121,121,121,121,0,"2021-07-14","TELE"
121,121,121,121,0,"2021-07-15","TELE"
121,121,121,121,0,"2021-07-16","TELE"
121,121,121,121,0,"2021-07-19","TELE"
121,121,121,121,0,"2021-07-21","TELE"
121,121,121,121,0,"2021-07-22","TELE"
121,121,121,121,0,"2021-07-23","TELE"
121,121,121,121,0,"2021-07-26","TELE"
121,121,121,121,0,"2021-07-27","TELE"
121,121,121,121,0,"2021-07-28","TELE"
121,121,121,121,0,"2021-07-29","TELE"
121,121,121,121,0,"2021-07-30","TELE"
121,121,121,121,0,"2021-08-02","TELE"
121,121,121,121,0,"2021-08-03","TELE"
121,121,121,121,0,"2021-08-04","TELE"
121,121,121,121,0,"2021-08-05","TELE"
121,121,121,121,0,"2021-08-06","TELE"
121,121,121,121,0,"2021-08-09","TELE"
121,121,121,121,0,"2021-08-10","TELE"
121,121,121,121,0,"2021-08-12","TELE"
121,121,121,121,0,"2021-08-13","TELE"
121,121,121,121,0,"2021-08-16","TELE"
121,121,121,121,0,"2021-08-18","TELE"
121,121,121,121,0,"2021-08-19","TELE"
121,121,121,121,0,"2021-08-20","TELE"
121,121,121,121,0,"2021-08-23","TELE"
121,121,121,121,0,"2021-08-24","TELE"
121,121,121,121,0,"2021-08-25","TELE"
121,121,121,121,0,"2021-08-26","TELE"
121,121,121,121,0,"2021-08-27","TELE"
121,121,121,121,0,"2021-08-30","TELE"
121,121,121,121,0,"2021-08-31","TELE"
121,121,121,121,0,"2021-09-01","TELE"
121,121,121,121,0,"2021-09-02","TELE"
121,121,121,121,0,"2021-09-03","TELE"
121,121,121,121,0,"2021-09-06","TELE"
121,121,121,121,0,"2021-09-07","TELE"
121,121,121,121,0,"2021-09-08","TELE"
121,121,121,121,0,"2021-09-09","TELE"
121,121,121,121,0,"2021-09-10","TELE"
121,121,121,121,0,"2021-09-13","TELE"
121,121,121,121,0,"2021-09-14","TELE"
121,121,121,121,0,"2021-09-15","TELE"
121,121,121,121,0,"2021-09-16","TELE"
121,121,121,121,0,"2021-09-17","TELE"
121,121,121,121,0,"2021-09-20","TELE"
121,121,121,121,0,"2021-09-21","TELE"
121,121,121,121,0,"2021-09-22","TELE"
121,121,121,121,0,"2021-09-23","TELE"
121,121,121,121,0,"2021-09-24","TELE"
121,121,121,121,0,"2021-09-27","TELE"
121,121,121,121,0,"2021-09-28","TELE"
121,121,121,121,0,"2021-09-29","TELE"
121,121,121,121,0,"2021-09-30","TELE"
121,121,121,121,0,"2021-10-01","TELE"
121,121,121,121,0,"2021-10-04","TELE"
121,121,121,121,0,"2021-10-05","TELE"
121,121,121,121,0,"2021-10-06","TELE"
121,121,121,121,0,"2021-10-07","TELE"
121,121,121,121,0,"2021-10-08","TELE"
121,121,121,121,0,"2021-10-11","TELE"
121,121,121,121,0,"2021-10-12","TELE"
121,121,121,121,0,"2021-10-13","TELE"
121,121,121,121,0,"2021-10-14","TELE"
121,121,121,121,0,"2021-10-15","TELE"
121,121,121,121,0,"2021-10-18","TELE"
121,121,121,121,0,"2021-10-19","TELE"
121,121,121,121,0,"2021-10-21","TELE"
121,121,121,121,0,"2021-10-22","TELE"
121,121,121,121,0,"2021-10-25","TELE"
121,121,121,121,0,"2021-10-26","TELE"
121,121,121,121,0,"2021-10-27","TELE"
121,121,121,121,0,"2021-10-28","TELE"
121,121,121,121,0,"2021-10-29","TELE"
121,121,121,121,0,"2021-11-01","TELE"
121,121,121,121,0,"2021-11-02","TELE"
121,121,121,121,0,"2021-11-03","TELE"
121,121,121,121,0,"2021-11-04","TELE"
121,121,121,121,0,"2021-11-05","TELE"
121,121,121,121,0,"2021-11-08","TELE"
121,121,121,121,0,"2021-11-09","TELE"
121,121,121,121,0,"2021-11-10","TELE"
121,121,121,121,0,"2021-11-11","TELE"
121,121,121,121,0,"2021-11-12","TELE"
121,121,121,121,0,"2021-11-15","TELE"
121,121,121,121,0,"2021-11-16","TELE"
121,121,121,121,0,"2021-11-17","TELE"
121,121,121,121,0,"2021-11-18","TELE"
121,121,121,121,0,"2021-11-19","TELE"
121,121,121,121,0,"2021-11-22","TELE"
121,121,121,121,0,"2021-11-23","TELE"
121,121,121,121,0,"2021-11-24","TELE"
121,121,121,121,0,"2021-11-25","TELE"
121,121,121,121,0,"2021-11-26","TELE"
121,121,121,121,0,"2021-11-29","TELE"
121,121,121,121,0,"2021-11-30","TELE"
121,121,121,121,0,"2021-12-01","TELE"
121,121,121,121,0,"2021-12-02","TELE"
121,121,121,121,0,"2021-12-03","TELE"
121,121,121,121,0,"2021-12-06","TELE"
121,121,121,121,0,"2021-12-07","TELE"
121,121,121,121,0,"2021-12-08","TELE"
121,121,121,121,0,"2021-12-09","TELE"
121,121,121,121,0,"2021-12-10","TELE"
121,121,121,121,0,"2021-12-13","TELE"
121,121,121,121,0,"2021-12-14","TELE"
121,121,121,121,0,"2021-12-15","TELE"
121,121,121,121,0,"2021-12-16","TELE"
121,121,121,121,0,"2021-12-17","TELE"
121,121,121,121,0,"2021-12-20","TELE"
121,121,121,121,0,"2021-12-21","TELE"
121,121,121,121,0,"2021-12-22","TELE"
121,121,121,121,0,"2021-12-23","TELE"
121,121,121,121,0,"2021-12-24","TELE"
121,121,121,121,0,"2021-12-27","TELE"
121,121,121,121,0,"2021-12-28","TELE"
121,121,121,121,0,"2021-12-29","TELE"
121,121,121,121,0,"2021-12-30","TELE"
121,121,121,121,0,"2022-01-03","TELE"
121,121,121,121,0,"2022-01-04","TELE"
121,121,121,121,0,"2022-01-05","TELE"
121,121,121,121,0,"2022-01-06","TELE"
121,121,121,121,0,"2022-01-07","TELE"
121,121,121,121,0,"2022-01-10","TELE"
121,121,121,121,0,"2022-01-11","TELE"
121,121,121,121,0,"2022-01-12","TELE"
121,121,121,121,0,"2022-01-13","TELE"
121,121,121,121,0,"2022-01-14","TELE"
121,121,121,121,0,"2022-01-17","TELE"
121,121,121,121,0,"2022-01-18","TELE"
121,121,121,121,0,"2022-01-19","TELE"
121,121,121,121,0,"2022-01-20","TELE"
121,121,121,121,0,"2022-01-21","TELE"
121,121,121,121,0,"2022-01-24","TELE"
121,121,121,121,0,"2022-01-25","TELE"
121,121,121,121,0,"2022-01-26","TELE"
121,121,121,121,0,"2022-01-27","TELE"
121,121,121,121,0,"2022-01-28","TELE"
121,121,121,121,0,"2022-01-31","TELE"
121,121,121,121,0,"2022-02-02","TELE"
121,121,121,121,0,"2022-02-03","TELE"
121,121,121,121,0,"2022-02-04","TELE"
121,121,121,121,0,"2022-02-07","TELE"
121,121,121,121,0,"2022-02-08","TELE"
121,121,121,121,0,"2022-02-09","TELE"
121,121,121,121,0,"2022-02-10","TELE"
121,121,121,121,0,"2022-02-11","TELE"
121,121,121,121,0,"2022-02-14","TELE"
121,121,121,121,0,"2022-02-15","TELE"
121,121,121,121,0,"2022-02-16","TELE"
121,121,121,121,0,"2022-02-17","TELE"
121,121,121,121,0,"2022-02-18","TELE"
121,121,121,121,0,"2022-02-21","TELE"
121,121,121,121,0,"2022-02-22","TELE"
121,121,121,121,0,"2022-02-23","TELE"
121,121,121,121,0,"2022-02-24","TELE"
121,121,121,121,0,"2022-02-25","TELE"
121,121,121,121,0,"2022-03-01","TELE"
121,121,121,121,0,"2022-03-02","TELE"
121,121,121,121,0,"2022-03-04","TELE"
121,121,121,121,0,"2022-03-07","TELE"
121,121,121,121,0,"2022-03-08","TELE"
121,121,121,121,0,"2022-03-09","TELE"
121,121,121,121,0,"2022-03-10","TELE"
121,121,121,121,0,"2022-03-11","TELE"
121,121,121,121,0,"2022-03-14","TELE"
121,121,121,121,0,"2022-03-15","TELE"
121,121,121,121,0,"2022-03-16","TELE"
121,121,121,121,0,"2022-03-17","TELE"
121,121,121,121,0,"2022-03-18","TELE"
121,121,121,121,0,"2022-03-21","TELE"
121,121,121,121,0,"2022-03-22","TELE"
121,121,121,121,0,"2022-03-23","TELE"
121,121,121,121,0,"2022-03-24","TELE"
121,121,121,121,0,"2022-03-25","TELE"
121,121,121,121,0,"2022-03-28","TELE"
121,121,121,121,0,"2022-03-29","TELE"
121,121,121,121,0,"2022-03-30","TELE"
121,121,121,121,0,"2022-03-31","TELE"
121,121,121,121,0,"2022-04-01","TELE"
121,121,121,121,0,"2022-04-04","TELE"
121,121,121,121,0,"2022-04-05","TELE"
121,121,121,121,0,"2022-04-06","TELE"
121,121,121,121,0,"2022-04-07","TELE"
121,121,121,121,0,"2022-04-08","TELE"
121,121,121,121,0,"2022-04-11","TELE"
121,121,121,121,0,"2022-04-12","TELE"
121,121,121,121,0,"2022-04-13","TELE"
121,121,121,121,0,"2022-04-14","TELE"
121,121,121,121,0,"2022-04-18","TELE"
121,121,121,121,0,"2022-04-19","TELE"
121,121,121,121,0,"2022-04-20","TELE"
121,121,121,121,0,"2022-04-21","TELE"
121,121,121,121,0,"2022-04-22","TELE"
121,121,121,121,0,"2022-04-25","TELE"
121,121,121,121,0,"2022-04-26","TELE"
121,121,121,121,0,"2022-04-27","TELE"
121,121,121,121,0,"2022-04-28","TELE"
121,121,121,121,0,"2022-05-09","TELE"
121,121,121,121,0,"2022-05-10","TELE"
121,121,121,121,0,"2022-05-11","TELE"
121,121,121,121,0,"2022-05-12","TELE"
121,121,121,121,0,"2022-05-13","TELE"
121,121,121,121,0,"2022-05-17","TELE"
121,121,121,121,0,"2022-05-18","TELE"
121,121,121,121,0,"2022-05-19","TELE"
121,121,121,121,0,"2022-05-20","TELE"
121,121,121,121,0,"2022-05-23","TELE"
121,121,121,121,0,"2022-05-24","TELE"
121,121,121,121,0,"2022-05-25","TELE"
121,121,121,121,0,"2022-05-27","TELE"
121,121,121,121,0,"2022-05-30","TELE"
121,121,121,121,0,"2022-05-31","TELE"
121,121,121,121,0,"2022-06-02","TELE"
121,121,121,121,0,"2022-06-03","TELE"
121,121,121,121,0,"2022-06-06","TELE"
113,113,113,113,613700,"2022-06-07","TELE"
106,106,106,106,647100,"2022-06-08","TELE"
99,99,99,99,377200,"2022-06-09","TELE"
93,93,93,93,234800,"2022-06-10","TELE"
87,87,87,87,202500,"2022-06-13","TELE"
81,81,81,81,493400,"2022-06-14","TELE"
76,76,76,76,206800,"2022-06-15","TELE"
71,71,71,71,701800,"2022-06-16","TELE"
67,67,67,67,646600,"2022-06-17","TELE"
63,63,63,63,474600,"2022-06-20","TELE"
59,59,59,59,897700,"2022-06-21","TELE"
55,55,55,55,476200,"2022-06-22","TELE"
52,52,52,52,952800,"2022-06-23","TELE"
50,50,50,50,5057400,"2022-06-24","TELE"
50,50,50,50,657700,"2022-06-27","TELE"
50,50,50,50,239000,"2022-06-28","TELE"
50,50,50,50,245900,"2022-06-29","TELE"
50,50,50,50,267100,"2022-06-30","TELE"
50,50,50,50,70400,"2022-07-01","TELE"
50,50,50,50,32100,"2022-07-04","TELE"
50,50,50,50,19100,"2022-07-05","TELE"
50,50,50,50,142200,"2022-07-06","TELE"
50,50,50,50,84800,"2022-07-07","TELE"
50,50,50,50,37200,"2022-07-08","TELE"
50,50,50,50,9500,"2022-07-11","TELE"
50,50,50,50,32200,"2022-07-12","TELE"
50,50,50,50,23300,"2022-07-13","TELE"
50,50,50,50,140600,"2022-07-14","TELE"
50,50,50,50,537600,"2022-07-15","TELE"
50,50,50,50,112100,"2022-07-18","TELE"
50,50,50,50,450500,"2022-07-19","TELE"
50,50,50,50,126200,"2022-07-20","TELE"
50,50,50,50,28000,"2022-07-21","TELE"
50,50,50,50,2204100,"2022-07-22","TELE"
50,50,50,50,2983900,"2022-07-25","TELE"
50,50,50,50,116400,"2022-07-26","TELE"
50,50,50,50,1078100,"2022-07-27","TELE"
50,50,50,50,25000,"2022-07-28","TELE"
50,50,50,50,302700,"2022-07-29","TELE"
50,50,50,50,48900,"2022-08-01","TELE"
50,50,50,50,83200,"2022-08-02","TELE"
50,50,50,50,5500,"2022-08-03","TELE"
50,50,50,50,73300,"2022-08-04","TELE"
50,50,50,50,34100,"2022-08-05","TELE"
50,50,50,50,41000,"2022-08-08","TELE"
50,50,50,50,25800,"2022-08-09","TELE"
50,50,50,50,34000,"2022-08-10","TELE"
50,50,50,50,31900,"2022-08-11","TELE"
50,50,50,50,6900,"2022-08-12","TELE"
50,50,50,50,140500,"2022-08-15","TELE"
50,50,50,50,26600,"2022-08-16","TELE"
50,50,50,50,206500,"2022-08-18","TELE"
50,50,50,50,16400,"2022-08-19","TELE"
50,50,50,50,97500,"2022-08-22","TELE"
50,50,50,50,39500,"2022-08-23","TELE"
50,50,50,50,27900,"2022-08-24","TELE"
50,50,50,50,12500,"2022-08-25","TELE"
50,50,50,50,80100,"2022-08-26","TELE"
50,50,50,50,37600,"2022-08-29","TELE"
50,50,50,50,17100,"2022-08-30","TELE"
50,50,50,50,147800,"2022-08-31","TELE"
50,50,50,50,6700,"2022-09-01","TELE"
50,50,50,50,108300,"2022-09-02","TELE"
50,50,50,50,38500,"2022-09-05","TELE"
50,50,50,50,26300,"2022-09-06","TELE"
50,50,50,50,148600,"2022-09-07","TELE"
50,50,50,50,85500,"2022-09-08","TELE"
50,50,50,50,80300,"2022-09-09","TELE"
50,50,50,50,5300,"2022-09-12","TELE"
50,50,50,50,75700,"2022-09-13","TELE"
50,50,50,50,7400,"2022-09-14","TELE"
50,50,50,50,272100,"2022-09-15","TELE"
50,50,50,50,1100,"2022-09-16","TELE"
50,50,50,50,12200,"2022-09-19","TELE"
50,50,50,50,77900,"2022-09-20","TELE"
50,50,50,50,33500,"2022-09-21","TELE"
50,50,50,50,15000,"2022-09-22","TELE"
50,50,50,50,5600,"2022-09-23","TELE"
50,50,50,50,84100,"2022-09-26","TELE"
50,50,50,50,9900,"2022-09-27","TELE"
50,50,50,50,20300,"2022-09-28","TELE"
50,50,50,50,6400,"2022-09-29","TELE"
50,50,50,50,2600,"2022-09-30","TELE"
50,50,50,50,7600,"2022-10-03","TELE"
50,50,50,50,29300,"2022-10-04","TELE"
50,50,50,50,14000,"2022-10-05","TELE"
50,50,50,50,155400,"2022-10-06","TELE"
50,50,50,50,1400,"2022-10-07","TELE"
50,50,50,50,3000,"2022-10-10","TELE"
50,50,50,50,21800,"2022-10-11","TELE"
50,50,50,50,2700,"2022-10-12","TELE"
50,50,50,50,1100,"2022-10-13","TELE"
50,50,50,50,600,"2022-10-14","TELE"
50,50,50,50,2300,"2022-10-17","TELE"
50,50,50,50,2000,"2022-10-18","TELE"
50,50,50,50,2800,"2022-10-19","TELE"
50,50,50,50,402000,"2022-10-20","TELE"
50,50,50,50,400,"2022-10-21","TELE"
50,50,50,50,2100,"2022-10-24","TELE"
50,50,50,50,5900,"2022-10-25","TELE"
50,50,50,50,733000,"2022-10-26","TELE"
50,50,50,50,2700,"2022-10-27","TELE"
50,50,50,50,500,"2022-10-28","TELE"
50,50,50,50,10500,"2022-10-31","TELE"
50,50,50,50,400,"2022-11-01","TELE"
50,50,50,50,1700,"2022-11-02","TELE"
50,50,50,50,300,"2022-11-03","TELE"
50,50,50,50,2000,"2022-11-04","TELE"
50,50,50,50,5200,"2022-11-07","TELE"
50,50,50,50,1300,"2022-11-08","TELE"
50,50,50,50,201100,"2022-11-09","TELE"
50,50,50,50,37400,"2022-11-10","TELE"
50,50,50,50,40300,"2022-11-11","TELE"
50,50,50,50,900,"2022-11-14","TELE"
50,50,50,50,600,"2022-11-15","TELE"
50,50,50,50,2500,"2022-11-16","TELE"
50,50,50,50,5500,"2022-11-17","TELE"
50,50,50,50,1900,"2022-11-18","TELE"
50,50,50,50,200,"2022-11-21","TELE"
50,50,50,50,7100,"2022-11-22","TELE"
50,50,50,50,700,"2022-11-23","TELE"
50,50,50,50,300,"2022-11-24","TELE"
50,50,50,50,9600,"2022-11-25","TELE"
50,50,50,50,4300,"2022-11-28","TELE"
50,50,50,50,200,"2022-11-29","TELE"
50,50,50,50,10300,"2022-11-30","TELE"
50,50,50,50,1000,"2022-12-01","TELE"
50,50,50,50,7200,"2022-12-02","TELE"
50,50,50,50,7100,"2022-12-05","TELE"
50,50,50,50,100,"2022-12-06","TELE"
50,50,50,50,100,"2022-12-07","TELE"
50,50,50,50,200,"2022-12-08","TELE"
50,50,50,50,6300,"2022-12-09","TELE"
50,50,50,50,500,"2022-12-12","TELE"
50,50,50,50,600,"2022-12-13","TELE"
50,50,50,50,800,"2022-12-14","TELE"
50,50,50,50,1100,"2022-12-15","TELE"
50,50,50,50,0,"2022-12-16","TELE"
50,50,50,50,20400,"2022-12-19","TELE"
50,50,50,50,2000,"2022-12-20","TELE"
50,50,50,50,1000,"2022-12-21","TELE"
50,50,50,50,200,"2022-12-22","TELE"
50,50,50,50,200,"2022-12-23","TELE"
50,50,50,50,33300,"2022-12-26","TELE"
50,50,50,50,5300,"2022-12-27","TELE"
50,50,50,50,0,"2022-12-28","TELE"
50,50,50,50,100,"2022-12-29","TELE"
50,50,50,50,600,"2022-12-30","TELE"
50,50,50,50,0,"2023-01-02","TELE"
50,50,50,50,0,"2023-01-03","TELE"
50,50,50,50,0,"2023-01-04","TELE"
50,50,50,50,166200,"2023-01-05","TELE"
50,50,50,50,2500,"2023-01-06","TELE"
50,50,50,50,2700,"2023-01-09","TELE"
50,50,50,50,100,"2023-01-10","TELE"
50,50,50,50,4000,"2023-01-11","TELE"
50,50,50,50,0,"2023-01-12","TELE"
50,50,50,50,377100,"2023-01-13","TELE"
50,50,50,50,9500,"2023-01-16","TELE"
50,50,50,50,277800,"2023-01-17","TELE"
50,50,50,50,1200,"2023-01-18","TELE"
50,50,50,50,5000,"2023-01-19","TELE"
50,50,50,50,300,"2023-01-20","TELE"
50,50,50,50,20300,"2023-01-24","TELE"
50,50,50,50,0,"2023-01-25","TELE"
50,50,50,50,1000,"2023-01-26","TELE"
50,50,50,50,400,"2023-01-27","TELE"
50,50,50,50,12200,"2023-01-30","TELE"
50,50,50,50,300,"2023-01-31","TELE"
50,50,50,50,100,"2023-02-01","TELE"
50,50,50,50,27200,"2023-02-02","TELE"
50,50,50,50,400,"2023-02-03","TELE"
50,50,50,50,500,"2023-02-06","TELE"
50,50,50,50,100,"2023-02-07","TELE"
50,50,50,50,10200,"2023-02-08","TELE"
50,50,50,50,100,"2023-02-09","TELE"
50,50,50,50,1500,"2023-02-10","TELE"
50,50,50,50,1000,"2023-02-13","TELE"
50,50,50,50,0,"2023-02-14","TELE"
50,50,50,50,0,"2023-02-15","TELE"
50,50,50,50,7000,"2023-02-16","TELE"
50,50,50,50,1200,"2023-02-17","TELE"
50,50,50,50,300,"2023-02-20","TELE"
50,50,50,50,200,"2023-02-21","TELE"
50,50,50,50,2200,"2023-02-22","TELE"
50,50,50,50,0,"2023-02-23","TELE"
50,50,50,50,2600,"2023-02-24","TELE"
50,50,50,50,1800,"2023-02-27","TELE"
50,50,50,50,900,"2023-02-28","TELE"
50,50,50,50,400,"2023-03-01","TELE"
50,50,50,50,300,"2023-03-02","TELE"
50,50,50,50,300,"2023-03-03","TELE"
50,50,50,50,600,"2023-03-06","TELE"
50,50,50,50,10100,"2023-03-07","TELE"
50,50,50,50,0,"2023-03-08","TELE"
50,50,50,50,600,"2023-03-09","TELE"
50,50,50,50,1100,"2023-03-10","TELE"
50,50,50,50,500,"2023-03-13","TELE"
50,50,50,50,2000,"2023-03-14","TELE"
50,50,50,50,0,"2023-03-15","TELE"
50,50,50,50,0,"2023-03-16","TELE"
50,50,50,50,0,"2023-03-17","TELE"
50,50,50,50,100,"2023-03-20","TELE"
50,50,50,50,600,"2023-03-21","TELE"
50,50,50,50,100,"2023-03-24","TELE"
50,50,50,50,100,"2023-03-27","TELE"
50,50,50,50,1800,"2023-03-28","TELE"
50,50,50,50,600,"2023-03-29","TELE"
50,50,50,50,800,"2023-03-30","TELE"
50,50,50,50,0,"2023-03-31","TELE"
50,50,50,50,0,"2023-04-03","TELE"
50,50,50,50,100,"2023-04-04","TELE"
50,50,50,50,0,"2023-04-05","TELE"
50,50,50,50,70600,"2023-04-06","TELE"
50,50,50,50,100,"2023-04-10","TELE"
50,50,50,50,1200,"2023-04-11","TELE"
50,50,50,50,0,"2023-04-12","TELE"
50,50,50,50,100,"2023-04-13","TELE"
50,50,50,50,0,"2023-04-14","TELE"
50,50,50,50,0,"2023-04-17","TELE"
50,50,50,50,100,"2023-04-18","TELE"
50,50,50,50,0,"2023-04-26","TELE"
50,50,50,50,100,"2023-04-27","TELE"
50,50,50,50,0,"2023-04-28","TELE"
50,50,50,50,3384500,"2023-05-02","TELE"
50,50,50,50,1200,"2023-05-03","TELE"
50,50,50,50,1200,"2023-05-04","TELE"
50,50,50,50,2500,"2023-05-05","TELE"
50,50,50,50,1100,"2023-05-08","TELE"
50,50,50,50,100,"2023-05-09","TELE"
50,50,50,50,24700,"2023-05-10","TELE"
50,50,50,50,37200,"2023-05-11","TELE"
50,50,50,50,100,"2023-05-12","TELE"
50,50,50,50,34500,"2023-05-15","TELE"
50,50,50,50,3700,"2023-05-16","TELE"
50,50,50,50,0,"2023-05-17","TELE"
50,50,50,50,51100,"2023-05-19","TELE"
50,50,50,50,23300,"2023-05-22","TELE"
50,50,50,50,1000,"2023-05-23","TELE"
50,50,50,50,1200,"2023-05-24","TELE"
50,50,50,50,500,"2023-05-25","TELE"
50,50,50,50,3100,"2023-05-26","TELE"
50,50,50,50,1000,"2023-05-29","TELE"
50,50,50,50,5100,"2023-05-30","TELE"
50,50,50,50,1000,"2023-05-31","TELE"
50,50,50,50,1500,"2023-06-05","TELE"
50,50,50,50,2100,"2023-06-06","TELE"
50,50,50,50,0,"2023-06-07","TELE"
50,50,50,50,100,"2023-06-08","TELE"
50,50,50,50,20400,"2023-06-09","TELE"
50,50,50,50,3400,"2023-06-12","TELE"
50,50,50,50,1000,"2023-06-13","TELE"
50,50,50,50,50000,"2023-06-14","TELE"
50,50,50,50,2000,"2023-06-15","TELE"
50,50,50,50,0,"2023-06-16","TELE"
50,50,50,50,200,"2023-06-19","TELE"
50,50,50,50,500,"2023-06-20","TELE"
50,50,50,50,0,"2023-06-21","TELE"
50,50,50,50,100,"2023-06-22","TELE"
50,50,50,50,200,"2023-06-23","TELE"
50,50,50,50,2700,"2023-06-26","TELE"
50,50,50,50,0,"2023-06-27","TELE"
50,50,50,50,0,"2023-07-03","TELE"
50,50,50,50,0,"2023-07-04","TELE"
50,50,50,50,0,"2023-07-05","TELE"
50,50,50,50,0,"2023-07-06","TELE"
50,50,50,50,0,"2023-07-07","TELE"
50,50,50,50,0,"2023-07-10","TELE"
50,50,50,50,0,"2023-07-11","TELE"
50,50,50,50,0,"2023-07-12","TELE"
50,50,50,50,0,"2023-07-13","TELE"
50,50,50,50,0,"2023-07-14","TELE"
50,50,50,50,0,"2023-07-17","TELE"
50,50,50,50,0,"2023-07-18","TELE"
50,50,50,50,0,"2023-07-20","TELE"
50,50,50,50,0,"2023-07-21","TELE"
50,50,50,50,0,"2023-07-24","TELE"
50,50,50,50,0,"2023-07-25","TELE"
50,50,50,50,0,"2023-07-26","TELE"
50,50,50,50,0,"2023-07-27","TELE"
50,50,50,50,0,"2023-07-28","TELE"
50,50,50,50,0,"2023-07-31","TELE"
50,50,50,50,0,"2023-08-01","TELE"
50,50,50,50,0,"2023-08-02","TELE"
50,50,50,50,0,"2023-08-03","TELE"
50,50,50,50,0,"2023-08-04","TELE"
50,50,50,50,0,"2023-08-07","TELE"
50,50,50,50,0,"2023-08-08","TELE"
50,50,50,50,0,"2023-08-09","TELE"
50,50,50,50,0,"2023-08-10","TELE"
50,50,50,50,0,"2023-08-11","TELE"
50,50,50,50,0,"2023-08-14","TELE"
50,50,50,50,0,"2023-08-15","TELE"
50,50,50,50,0,"2023-08-16","TELE"
50,50,50,50,0,"2023-08-18","TELE"
50,50,50,50,0,"2023-08-21","TELE"
50,50,50,50,0,"2023-08-22","TELE"
50,50,50,50,0,"2023-08-23","TELE"
50,50,50,50,0,"2023-08-24","TELE"
50,50,50,50,0,"2023-08-25","TELE"
50,50,50,50,0,"2023-08-28","TELE"
50,50,50,50,0,"2023-08-29","TELE"
50,50,50,50,0,"2023-08-30","TELE"
50,50,50,50,0,"2023-08-31","TELE"
50,50,50,50,0,"2023-09-01","TELE"
50,50,50,50,0,"2023-09-04","TELE"
50,50,50,50,0,"2023-09-05","TELE"
50,50,50,50,0,"2023-09-06","TELE"
50,50,50,50,0,"2023-09-07","TELE"
50,50,50,50,0,"2023-09-08","TELE"
50,50,50,50,0,"2023-09-11","TELE"
50,50,50,50,0,"2023-09-12","TELE"
50,50,50,50,0,"2023-09-13","TELE"
50,50,50,50,0,"2023-09-14","TELE"
50,50,50,50,0,"2023-09-15","TELE"
50,50,50,50,0,"2023-09-18","TELE"
50,50,50,50,0,"2023-09-19","TELE"
50,50,50,50,0,"2023-09-20","TELE"
50,50,50,50,0,"2023-09-21","TELE"
50,50,50,50,0,"2023-09-22","TELE"
50,50,50,50,0,"2023-09-25","TELE"
50,50,50,50,0,"2023-09-26","TELE"
50,50,50,50,0,"2023-09-27","TELE"
50,50,50,50,0,"2023-09-29","TELE"
50,50,50,50,0,"2023-10-02","TELE"
50,50,50,50,0,"2023-10-03","TELE"
50,50,50,50,0,"2023-10-04","TELE"
50,50,50,50,0,"2023-10-05","TELE"
50,50,50,50,0,"2023-10-06","TELE"
50,50,50,50,0,"2023-10-09","TELE"
50,50,50,50,0,"2023-10-10","TELE"
50,50,50,50,0,"2023-10-11","TELE"
50,50,50,50,0,"2023-10-12","TELE"
50,50,50,50,0,"2023-10-13","TELE"
50,50,50,50,0,"2023-10-16","TELE"
50,50,50,50,0,"2023-10-17","TELE"
50,50,50,50,0,"2023-10-18","TELE"
50,50,50,50,0,"2023-10-19","TELE"
50,50,50,50,0,"2023-10-20","TELE"
50,50,50,50,0,"2023-10-23","TELE"
50,50,50,50,0,"2023-10-24","TELE"
50,50,50,50,0,"2023-10-25","TELE"
50,50,50,50,0,"2023-10-26","TELE"
50,50,50,50,0,"2023-10-27","TELE"
50,50,50,50,0,"2023-10-30","TELE"
50,50,50,50,0,"2023-10-31","TELE"
50,50,50,50,0,"2023-11-01","TELE"
50,50,50,50,0,"2023-11-02","TELE"
50,50,50,50,0,"2023-11-03","TELE"
50,50,50,50,0,"2023-11-06","TELE"
50,50,50,50,0,"2023-11-07","TELE"
50,50,50,50,0,"2023-11-08","TELE"
50,50,50,50,0,"2023-11-09","TELE"
50,50,50,50,0,"2023-11-10","TELE"
50,50,50,50,0,"2023-11-13","TELE"
50,50,50,50,0,"2023-11-14","TELE"
50,50,50,50,0,"2023-11-15","TELE"
50,50,50,50,0,"2023-11-16","TELE"
50,50,50,50,0,"2023-11-17","TELE"
50,50,50,50,0,"2023-11-20","TELE"
50,50,50,50,0,"2023-11-21","TELE"
50,50,50,50,0,"2023-11-22","TELE"
50,50,50,50,0,"2023-11-23","TELE"
50,50,50,50,0,"2023-11-24","TELE"
50,50,50,50,0,"2023-11-27","TELE"
50,50,50,50,0,"2023-11-28","TELE"
50,50,50,50,0,"2023-11-29","TELE"
50,50,50,50,0,"2023-11-30","TELE"
50,50,50,50,0,"2023-12-01","TELE"
50,50,50,50,0,"2023-12-04","TELE"
50,50,50,50,0,"2023-12-05","TELE"
50,50,50,50,0,"2023-12-06","TELE"
50,50,50,50,0,"2023-12-07","TELE"
50,50,50,50,0,"2023-12-08","TELE"
50,50,50,50,0,"2023-12-11","TELE"
50,50,50,50,0,"2023-12-12","TELE"
50,50,50,50,0,"2023-12-13","TELE"
50,50,50,50,0,"2023-12-14","TELE"
50,50,50,50,0,"2023-12-15","TELE"
50,50,50,50,0,"2023-12-18","TELE"
50,50,50,50,0,"2023-12-19","TELE"
50,50,50,50,0,"2023-12-20","TELE"
50,50,50,50,0,"2023-12-21","TELE"
50,50,50,50,0,"2023-12-22","TELE"
50,50,50,50,0,"2023-12-27","TELE"
50,50,50,50,0,"2023-12-28","TELE"
50,50,50,50,0,"2023-12-29","TELE"
50,50,50,50,0,"2024-01-02","TELE"
50,50,50,50,0,"2024-01-03","TELE"
50,50,50,50,0,"2024-01-04","TELE"
50,50,50,50,0,"2024-01-05","TELE"
50,50,50,50,0,"2024-01-08","TELE"
50,50,50,50,0,"2024-01-09","TELE"
50,50,50,50,0,"2024-01-10","TELE"
50,50,50,50,0,"2024-01-11","TELE"
50,50,50,50,0,"2024-01-12","TELE"
50,50,50,50,0,"2024-01-15","TELE"
50,50,50,50,0,"2024-01-16","TELE"
50,50,50,50,0,"2024-01-17","TELE"
50,50,50,50,0,"2024-01-18","TELE"
50,50,50,50,0,"2024-01-19","TELE"
50,50,50,50,0,"2024-01-22","TELE"
50,50,50,50,0,"2024-01-23","TELE"
50,50,50,50,0,"2024-01-24","TELE"
50,50,50,50,0,"2024-01-25","TELE"
50,50,50,50,0,"2024-01-26","TELE"
50,50,50,50,0,"2024-01-29","TELE"
50,50,50,50,0,"2024-01-30","TELE"
50,50,50,50,0,"2024-01-31","TELE"
50,50,50,50,0,"2024-02-01","TELE"
50,50,50,50,0,"2024-02-02","TELE"
50,50,50,50,0,"2024-02-05","TELE"
50,50,50,50,0,"2024-02-06","TELE"
50,50,50,50,0,"2024-02-07","TELE"
50,50,50,50,0,"2024-02-12","TELE"
50,50,50,50,0,"2024-02-13","TELE"
50,50,50,50,0,"2024-02-15","TELE"
50,50,50,50,42500,"2024-02-16","TELE"
50,50,50,50,85500,"2024-02-19","TELE"
50,50,50,50,19100,"2024-02-20","TELE"
50,50,50,50,300,"2024-02-21","TELE"
50,50,50,50,10800,"2024-02-22","TELE"
50,50,50,50,500,"2024-02-23","TELE"
50,50,50,50,1300,"2024-02-26","TELE"
50,50,50,50,2800,"2024-02-27","TELE"
50,50,50,50,400,"2024-02-28","TELE"
50,50,50,50,3300,"2024-02-29","TELE"
50,50,50,50,200,"2024-03-01","TELE"
50,50,50,50,38000,"2024-03-04","TELE"
50,50,50,50,1100,"2024-03-05","TELE"
50,50,50,50,200,"2024-03-06","TELE"
50,50,50,50,100,"2024-03-07","TELE"
50,50,50,50,400,"2024-03-08","TELE"
50,50,50,50,0,"2024-03-13","TELE"
50,50,50,50,0,"2024-03-14","TELE"
50,50,50,50,0,"2024-03-15","TELE"
50,50,50,50,0,"2024-03-18","TELE"
50,50,50,50,100,"2024-03-19","TELE"
50,50,50,50,7300,"2024-03-20","TELE"
50,50,50,50,300,"2024-03-21","TELE"
50,50,50,50,10800,"2024-03-22","TELE"
45,45,45,45,18600,"2024-03-25","TELE"
41,41,41,41,59100,"2024-03-26","TELE"
37,37,37,37,30200,"2024-03-27","TELE"
34,34,34,34,117800,"2024-03-28","TELE"
31,31,31,31,128300,"2024-04-01","TELE"
28,28,28,28,31700,"2024-04-02","TELE"
26,26,26,26,73600,"2024-04-03","TELE"
24,24,24,24,132400,"2024-04-04","TELE"
22,22,22,22,168200,"2024-04-05","TELE"
20,20,20,20,111800,"2024-04-16","TELE"
18,18,18,18,1290300,"2024-04-17","TELE"
17,17,17,17,1036100,"2024-04-18","TELE"
16,16,16,16,89000,"2024-04-19","TELE"
15,15,15,15,58000,"2024-04-22","TELE"
14,14,14,14,12100,"2024-04-23","TELE"
13,13,13,13,6900,"2024-04-24","TELE"
12,12,12,12,130500,"2024-04-25","TELE"
11,11,11,11,120000,"2024-04-26","TELE"
10,10,10,10,8326900,"2024-04-29","TELE"
9,9,9,9,869500,"2024-04-30","TELE"
8,8,8,8,67700,"2024-05-02","TELE"
7,7,7,7,6061600,"2024-05-03","TELE"
6,6,6,6,408400,"2024-05-06","TELE"
5,5,5,5,2902500,"2024-05-07","TELE"
4,4,4,4,2479100,"2024-05-08","TELE"
3,3,3,3,5125300,"2024-05-13","TELE"
2,3,2,3,21796500,"2024-05-14","TELE"
2,3,2,3,4836000,"2024-05-15","TELE"
2,3,2,3,7424300,"2024-05-16","TELE"
2,2,2,2,4356700,"2024-05-17","TELE"
2,2,2,2,7703400,"2024-05-20","TELE"
3,3,2,3,6534500,"2024-05-21","TELE"
3,3,2,3,5441800,"2024-05-22","TELE"
3,3,2,2,3217400,"2024-05-27","TELE"
2,2,2,2,2817000,"2024-05-28","TELE"
2,3,2,2,4664700,"2024-05-29","TELE"
2,3,2,3,2086400,"2024-05-30","TELE"
3,3,3,3,14626900,"2024-05-31","TELE"
3,3,2,3,1607400,"2024-06-03","TELE"
3,3,2,3,1169600,"2024-06-04","TELE"
3,3,2,3,670200,"2024-06-05","TELE"
3,3,3,3,1425200,"2024-06-06","TELE"
3,3,3,3,494300,"2024-06-07","TELE"
3,3,3,3,636800,"2024-06-10","TELE"
3,3,2,2,580000,"2024-06-11","TELE"
2,3,2,3,1481500,"2024-06-12","TELE"
2,3,2,3,1363700,"2024-06-13","TELE"
3,3,3,3,1104600,"2024-06-14","TELE"
3,3,3,3,551900,"2024-06-19","TELE"
3,3,3,3,375700,"2024-06-20","TELE"
2,3,2,3,497000,"2024-06-21","TELE"
2,3,2,2,1266800,"2024-06-24","TELE"
2,3,2,3,2452500,"2024-06-25","TELE"
3,3,3,3,635600,"2024-06-26","TELE"
3,3,2,2,4539400,"2024-06-27","TELE"
2,3,2,3,1775400,"2024-06-28","TELE"
3,3,2,3,1133600,"2024-07-01","TELE"
3,3,2,3,3372200,"2024-07-02","TELE"
3,3,2,2,1058000,"2024-07-03","TELE"
3,3,3,3,1317600,"2024-07-04","TELE"
3,3,2,2,807600,"2024-07-05","TELE"
3,3,2,3,1211900,"2024-07-08","TELE"
3,3,3,3,4817300,"2024-07-09","TELE"
3,3,3,3,2544600,"2024-07-10","TELE"
2,2,2,2,1539900,"2024-07-11","TELE"
2,3,2,3,2236100,"2024-07-12","TELE"
3,3,2,3,2163400,"2024-07-15","TELE"
3,3,2,3,1189600,"2024-07-16","TELE"
3,3,3,3,2183000,"2024-07-17","TELE"
3,3,3,3,1353900,"2024-07-18","TELE"
3,3,3,3,819700,"2024-07-19","TELE"
3,3,3,3,8080600,"2024-07-22","TELE"
3,4,3,4,1490200,"2024-07-23","TELE"
4,4,4,4,9628500,"2024-07-24","TELE"
4,5,4,5,6615900,"2024-07-25","TELE"
5,5,5,5,1885700,"2024-07-26","TELE"
5,5,5,5,2431100,"2024-07-29","TELE"
5,6,5,5,7582300,"2024-07-30","TELE"
5,5,5,5,2240200,"2024-07-31","TELE"
4,5,4,5,3698100,"2024-08-01","TELE"
5,5,5,5,1926900,"2024-08-02","TELE"
5,5,5,5,2064300,"2024-08-05","TELE"
4,5,4,4,3042800,"2024-08-06","TELE"
5,5,4,5,4336700,"2024-08-07","TELE"
5,5,4,4,3742500,"2024-08-08","TELE"
5,5,4,4,2476300,"2024-08-09","TELE"
4,4,4,4,22042900,"2024-08-12","TELE"
4,4,3,3,14704000,"2024-08-13","TELE"
3,4,3,4,16991700,"2024-08-14","TELE"
4,4,3,4,4975200,"2024-08-15","TELE"
4,4,4,4,9477800,"2024-08-16","TELE"
4,4,3,3,3838300,"2024-08-19","TELE"
4,4,4,4,4571400,"2024-08-20","TELE"
3,4,3,4,2577200,"2024-08-21","TELE"
4,4,4,4,1439500,"2024-08-22","TELE"
4,4,4,4,1453700,"2024-08-23","TELE"
4,4,4,4,6449800,"2024-08-26","TELE"
4,5,4,4,8688800,"2024-08-27","TELE"
4,5,4,5,2298800,"2024-08-28","TELE"
5,5,4,5,11437500,"2024-08-29","TELE"
6,6,6,6,10364600,"2024-08-30","TELE"
7,7,7,7,6015100,"2024-09-02","TELE"
8,8,8,8,8959100,"2024-09-03","TELE"
9,9,9,9,11891000,"2024-09-04","TELE"
10,10,10,10,2852600,"2024-09-05","TELE"
9,9,9,9,53983200,"2024-09-06","TELE"
8,8,8,8,8663500,"2024-09-09","TELE"
8,8,7,7,7643200,"2024-09-10","TELE"
7,7,7,7,5241300,"2024-09-11","TELE"
7,7,7,7,2070000,"2024-09-12","TELE"
6,7,6,7,1633200,"2024-09-13","TELE"
7,8,7,8,7942100,"2024-09-17","TELE"
8,9,8,9,7329700,"2024-09-18","TELE"
10,10,10,10,7823300,"2024-09-19","TELE"
10,10,9,9,4031800,"2024-09-20","TELE"
10,10,10,10,1827300,"2024-09-23","TELE"
9,10,9,9,2924500,"2024-09-24","TELE"
9,9,9,9,1644700,"2024-09-25","TELE"
9,9,8,8,2053400,"2024-09-26","TELE"
8,8,8,8,992600,"2024-09-27","TELE"
8,9,8,8,1294300,"2024-09-30","TELE"
8,8,7,8,1082400,"2024-10-01","TELE"
8,8,8,8,495700,"2024-10-02","TELE"
8,8,7,7,2520500,"2024-10-03","TELE"
7,7,7,7,1252600,"2024-10-04","TELE"
7,8,7,8,3201000,"2024-10-07","TELE"
9,9,9,9,7235600,"2024-10-08","TELE"
10,10,10,10,6691400,"2024-10-09","TELE"
11,11,11,11,10154000,"2024-10-10","TELE"
12,12,12,12,10153200,"2024-10-11","TELE"
13,13,13,13,3142800,"2024-10-14","TELE"
14,14,14,14,1133400,"2024-10-15","TELE"
15,15,15,15,1692700,"2024-10-16","TELE"
16,16,16,16,22512300,"2024-10-17","TELE"
17,17,17,17,3063200,"2024-10-18","TELE"
18,18,18,18,3418400,"2024-10-21","TELE"
19,19,19,19,4430000,"2024-10-22","TELE"
19,19,18,18,40176300,"2024-10-23","TELE"
17,17,17,17,5032400,"2024-10-24","TELE"
16,16,16,16,2065300,"2024-10-25","TELE"
16,16,16,16,6430000,"2024-10-28","TELE"
16,16,16,16,2119200,"2024-10-29","TELE"
15,15,15,15,3755200,"2024-10-30","TELE"
14,14,14,14,5665200,"2024-10-31","TELE"
13,13,13,13,1150300,"2024-11-01","TELE"