-
Notifications
You must be signed in to change notification settings - Fork 0
/
IOC.csv
We can't make this file beautiful and searchable because it's too large.
5307 lines (5307 loc) · 564 KB
/
IOC.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,IOC,EQ,254.0,260.0,273.25,250.0,267.35,270.85,258.55,23700,612764750000.0,,,
2000-01-04,IOC,EQ,270.85,260.0,268.0,254.1,267.0,264.4,259.8,24400,633911250000.0,,,
2000-01-05,IOC,EQ,264.4,264.9,265.0,257.0,261.35,261.3,260.66,18900,492638250000.0,,,
2000-01-06,IOC,EQ,261.3,258.0,263.0,256.05,263.0,260.1,259.81,18150,471551500000.0,,,
2000-01-07,IOC,EQ,260.1,259.9,267.0,253.25,267.0,264.45,260.11,17650,459090250000.0,,,
2000-01-10,IOC,EQ,264.45,252.1,259.5,250.6,250.65,251.35,254.0,23550,598178500000.0,,,
2000-01-11,IOC,EQ,251.35,250.0,256.0,235.05,237.0,239.75,245.63,39500,970247500000.0,,,
2000-01-12,IOC,EQ,239.75,258.95,258.95,258.95,258.95,258.95,258.95,350,9063250000.0,,,
2000-01-13,IOC,EQ,258.95,279.7,279.7,268.0,274.0,272.5,275.96,8490,234288020000.00003,,,
2000-01-14,IOC,EQ,272.5,277.0,281.9,260.0,277.0,277.05,274.03,8508,233142735000.0,,,
2000-01-17,IOC,EQ,277.05,284.0,289.95,260.0,263.15,265.65,269.7,4503,121445689999.99998,,,
2000-01-18,IOC,EQ,265.65,262.0,264.5,258.0,264.5,259.5,260.12,6395,166348480000.0,,,
2000-01-19,IOC,EQ,259.5,265.05,270.0,249.0,250.5,249.85,260.54,39460,1028084175000.0,,,
2000-01-20,IOC,EQ,249.85,257.0,263.0,253.25,255.0,255.8,258.0,62478,1611952660000.0,,,
2000-01-21,IOC,EQ,255.8,255.0,260.0,255.0,257.0,257.05,257.46,33282,856888050000.0,,,
2000-01-24,IOC,EQ,257.05,258.0,259.0,252.05,256.9,254.15,256.25,28174,721948465000.0,,,
2000-01-25,IOC,EQ,254.15,250.5,255.0,242.0,246.5,244.05,251.25,18030,453002100000.0,,,
2000-01-27,IOC,EQ,244.05,250.0,263.6,248.05,251.0,250.05,250.38,70357,1761602305000.0,,,
2000-01-28,IOC,EQ,250.05,255.0,255.0,246.0,248.05,249.05,249.81,23696,591958450000.0,,,
2000-01-31,IOC,EQ,249.05,255.0,255.0,241.25,244.4,247.2,246.41,46938,1156614400000.0,,,
2000-02-01,IOC,EQ,247.2,249.25,266.85,246.15,251.0,249.35,252.33,35989,908108669999.9999,,,
2000-02-02,IOC,EQ,249.35,269.3,269.3,256.1,263.0,262.35,263.35,52269,1376521165000.0,,,
2000-02-03,IOC,EQ,262.35,270.0,270.0,258.0,260.0,259.5,263.75,18742,494325409999.99994,,,
2000-02-04,IOC,EQ,259.5,262.5,262.5,254.1,258.95,257.8,256.99,8576,220397195000.00003,,,
2000-02-07,IOC,EQ,257.8,245.0,257.0,244.0,255.0,253.95,253.29,11745,297486200000.0,,,
2000-02-08,IOC,EQ,253.95,250.1,253.9,240.0,240.0,242.45,246.0,26292,646779095000.0,,,
2000-02-09,IOC,EQ,242.45,259.0,259.0,245.0,250.0,250.55,248.67,57490,1429631825000.0,,,
2000-02-10,IOC,EQ,250.55,250.0,250.0,243.5,247.55,246.75,245.87,19245,473185640000.00006,,,
2000-02-11,IOC,EQ,246.75,252.9,252.9,240.0,242.95,240.95,243.62,14079,342992790000.0,,,
2000-02-14,IOC,EQ,240.95,249.0,249.0,225.25,231.0,229.0,235.19,52841,1242761940000.0,,,
2000-02-15,IOC,EQ,229.0,228.0,229.0,221.0,227.0,227.25,225.94,25886,584856625000.0,,,
2000-02-16,IOC,EQ,227.25,230.0,240.0,227.0,228.1,228.15,232.36,18442,428522890000.00006,,,
2000-02-17,IOC,EQ,228.15,228.0,235.0,227.0,228.7,230.55,231.8,13507,313096475000.0,,,
2000-02-18,IOC,EQ,230.55,220.05,234.0,213.0,220.0,219.85,219.51,36603,803487835000.0,,,
2000-02-21,IOC,EQ,219.85,221.0,222.0,212.3,212.35,213.95,216.41,21925,474481505000.0,,,
2000-02-22,IOC,EQ,213.95,217.5,221.95,205.1,207.4,206.4,208.95,41074,858243065000.0,,,
2000-02-23,IOC,EQ,206.4,218.0,219.15,210.0,215.0,213.4,217.13,79190,1719429664999.9998,,,
2000-02-24,IOC,EQ,213.4,218.0,224.8,211.0,211.0,212.0,213.71,29971,640514575000.0,,,
2000-02-25,IOC,EQ,212.0,213.4,213.4,207.15,209.3,208.95,210.18,11245,236345104999.99997,,,
2000-02-28,IOC,EQ,208.95,206.0,221.75,206.0,220.15,220.5,215.28,63916,1375974110000.0,,,
2000-02-29,IOC,EQ,220.5,222.95,235.5,215.0,222.05,221.6,226.55,175570,3977576610000.0,,,
2000-03-01,IOC,EQ,221.6,220.0,223.0,218.0,222.6,221.9,220.94,29462,650930615000.0,,,
2000-03-02,IOC,EQ,221.9,225.0,229.9,204.15,204.15,204.15,215.05,43732,940457350000.0,,,
2000-03-03,IOC,EQ,204.15,200.0,205.0,187.85,189.0,189.95,192.26,46680,897464094999.9999,,,
2000-03-06,IOC,EQ,189.95,194.0,194.0,174.8,177.6,178.45,180.34,97979,1766946485000.0002,,,
2000-03-07,IOC,EQ,178.45,178.0,178.0,166.0,172.15,172.85,170.47,38288,652699255000.0,,,
2000-03-08,IOC,EQ,172.85,173.0,174.5,165.0,167.1,168.3,169.21,20487,346660640000.0,,,
2000-03-09,IOC,EQ,168.3,165.0,179.9,163.25,176.9,173.9,168.36,37011,623118120000.0,,,
2000-03-10,IOC,EQ,173.9,171.0,175.0,169.0,171.25,171.65,172.05,25379,436648620000.0,,,
2000-03-13,IOC,EQ,171.65,170.0,172.0,162.1,167.0,166.2,168.04,24507,411821920000.0,,,
2000-03-14,IOC,EQ,166.2,170.0,170.0,155.0,168.0,166.85,162.77,84921,1382279745000.0,,,
2000-03-15,IOC,EQ,166.85,161.1,180.2,161.1,174.0,174.95,174.48,35131,612981585000.0,,,
2000-03-16,IOC,EQ,174.95,176.8,176.8,165.0,170.0,169.3,169.81,15994,271596670000.00003,,,
2000-03-21,IOC,EQ,169.3,169.0,169.0,163.25,165.3,166.7,166.26,32428,539136715000.00006,,,
2000-03-22,IOC,EQ,166.7,173.0,180.05,168.5,180.05,180.05,177.31,17745,314644760000.0,,,
2000-03-23,IOC,EQ,180.05,189.0,194.45,185.0,194.45,193.7,190.3,18615,354234730000.0,,,
2000-03-24,IOC,EQ,193.7,196.0,205.0,187.1,204.0,203.4,197.71,22486,444574780000.0,,,
2000-03-27,IOC,EQ,203.4,202.0,202.0,189.0,189.0,190.8,194.68,10727,208837860000.0,,,
2000-03-28,IOC,EQ,190.8,185.0,196.0,183.15,196.0,191.95,189.96,15873,301520645000.0,,,
2000-03-29,IOC,EQ,191.95,197.0,197.0,188.0,192.9,191.5,190.73,7355,140280415000.0,,,
2000-03-30,IOC,EQ,191.5,192.0,194.8,180.0,184.0,183.5,186.26,10526,196060255000.0,,,
2000-03-31,IOC,EQ,183.5,181.1,192.0,181.0,190.0,190.65,188.77,5717,107918430000.0,,,
2000-04-03,IOC,EQ,190.65,193.0,196.0,183.0,191.8,192.4,192.76,16245,313137060000.0,,,
2000-04-04,IOC,EQ,192.4,193.0,193.0,177.1,184.85,184.4,182.34,42137,768320295000.0,,,
2000-04-05,IOC,EQ,184.4,183.5,189.95,179.55,183.75,182.2,183.59,12559,230571245000.00003,,,
2000-04-06,IOC,EQ,182.2,184.5,186.0,178.1,185.8,185.5,182.48,9995,182386150000.0,,,
2000-04-07,IOC,EQ,185.5,186.0,194.0,185.0,192.7,191.45,189.74,22185,420947580000.0,,,
2000-04-10,IOC,EQ,191.45,192.0,193.0,184.0,184.8,184.95,185.75,26382,490058290000.00006,,,
2000-04-11,IOC,EQ,184.95,176.5,184.0,176.5,182.0,180.0,181.31,20628,374008195000.0,,,
2000-04-12,IOC,EQ,180.0,187.0,187.0,181.0,184.25,183.6,182.97,6898,126211695000.0,,,
2000-04-13,IOC,EQ,183.6,181.0,183.0,180.0,183.0,182.4,181.46,5650,102523125000.0,,,
2000-04-17,IOC,EQ,182.4,179.0,179.0,168.0,170.0,171.75,172.69,17698,305632080000.0,,,
2000-04-18,IOC,EQ,171.75,174.95,175.0,170.2,172.5,172.05,172.25,12735,219361275000.0,,,
2000-04-19,IOC,EQ,172.05,175.0,175.95,170.0,172.3,172.55,172.56,8696,150054210000.0,,,
2000-04-20,IOC,EQ,172.55,170.0,170.5,165.0,169.5,169.6,167.97,7197,120891400000.0,,,
2000-04-24,IOC,EQ,169.6,171.9,171.9,166.0,167.8,167.8,167.46,6710,112368250000.0,,,
2000-04-25,IOC,EQ,167.8,163.05,166.0,154.6,160.0,159.55,160.22,9939,159243250000.0,,,
2000-04-26,IOC,EQ,159.55,165.0,170.95,163.0,170.9,170.2,168.7,6046,101998960000.0,,,
2000-04-27,IOC,EQ,170.2,169.0,170.0,166.0,167.95,166.65,167.86,3936,66069285000.0,,,
2000-04-28,IOC,EQ,166.65,172.0,172.0,159.0,160.6,160.55,160.99,17436,280694260000.0,,,
2000-05-02,IOC,EQ,160.55,160.0,160.0,147.95,148.0,148.9,155.77,24654,384042105000.0,,,
2000-05-03,IOC,EQ,148.9,149.0,153.95,137.0,138.3,137.85,140.69,96997,1364607750000.0,,,
2000-05-04,IOC,EQ,137.85,140.0,145.95,137.0,140.0,138.65,140.51,84775,1191149265000.0,,,
2000-05-05,IOC,EQ,138.65,143.0,143.0,134.75,136.0,135.45,137.73,86728,1194485765000.0,,,
2000-05-08,IOC,EQ,135.45,137.7,143.0,128.0,130.5,131.8,135.17,63155,853637944999.9999,,,
2000-05-09,IOC,EQ,131.8,135.0,135.0,125.0,130.75,129.25,128.14,75685,969792930000.0001,,,
2000-05-10,IOC,EQ,129.25,135.5,135.5,129.0,133.0,133.1,131.97,49948,659159775000.0,,,
2000-05-11,IOC,EQ,133.1,128.2,133.0,128.1,133.0,132.65,131.74,14571,191957625000.0,,,
2000-05-12,IOC,EQ,132.65,132.0,134.5,130.05,133.65,133.6,132.72,34360,456030690000.00006,,,
2000-05-15,IOC,EQ,133.6,133.0,138.9,129.15,135.3,136.7,133.98,24862,333092545000.0,,,
2000-05-16,IOC,EQ,136.7,142.0,146.0,136.1,142.05,143.2,139.96,30559,427700555000.0,,,
2000-05-17,IOC,EQ,143.2,149.5,154.7,145.1,152.65,152.55,151.78,74270,1127293490000.0,,,
2000-05-18,IOC,EQ,152.55,149.25,164.75,149.0,156.3,155.8,159.69,91805,1466036355000.0,,,
2000-05-19,IOC,EQ,155.8,157.0,162.0,149.3,153.7,153.5,153.15,98202,1503986745000.0,,,
2000-05-22,IOC,EQ,153.5,151.9,154.25,150.0,153.0,153.05,152.38,45465,692784245000.0,,,
2000-05-23,IOC,EQ,153.05,152.0,154.95,150.05,154.25,153.3,152.75,91340,1395193605000.0,,,
2000-05-24,IOC,EQ,153.3,152.1,152.1,143.0,149.8,149.8,149.13,120451,1796336005000.0,,,
2000-05-25,IOC,EQ,149.8,151.0,161.7,149.1,153.0,153.4,155.51,162797,2531595280000.0,,,
2000-05-26,IOC,EQ,153.4,153.0,153.5,148.5,151.85,151.05,150.7,123128,1855492225000.0,,,
2000-05-29,IOC,EQ,151.05,151.5,154.0,149.1,150.6,151.1,151.44,66166,1002002860000.0,,,
2000-05-30,IOC,EQ,151.1,151.0,152.95,148.5,152.1,152.4,151.09,82121,1240772100000.0,,,
2000-05-31,IOC,EQ,152.4,154.9,155.8,149.1,151.4,150.7,151.5,92574,1402483635000.0,,,
2000-06-01,IOC,EQ,150.7,149.0,152.5,144.0,146.45,145.0,146.63,72898,1068869530000.0001,,,
2000-06-02,IOC,EQ,145.0,146.05,152.05,146.0,149.5,150.45,148.81,38246,569147825000.0,,,
2000-06-05,IOC,EQ,150.45,154.0,154.0,147.0,150.0,149.95,150.19,69014,1036502415000.0,,,
2000-06-06,IOC,EQ,149.95,148.05,150.2,146.05,146.05,148.9,148.71,68470,1018207215000.0,,,
2000-06-07,IOC,EQ,148.9,148.0,151.4,146.0,148.55,149.25,149.17,42275,630624030000.0,,,
2000-06-08,IOC,EQ,149.25,148.6,153.9,148.6,153.5,152.75,150.94,59983,905382755000.0001,,,
2000-06-09,IOC,EQ,152.75,150.3,155.0,150.1,155.0,153.2,151.89,46663,708778765000.0,,,
2000-06-12,IOC,EQ,153.2,154.0,155.0,150.0,150.5,150.85,151.34,36755,556237725000.0,,,
2000-06-13,IOC,EQ,150.85,151.0,152.5,149.6,152.0,151.8,151.47,55159,835519930000.0,,,
2000-06-14,IOC,EQ,151.8,153.1,154.9,152.8,154.35,153.85,153.9,13180,202843675000.0,,,
2000-06-15,IOC,EQ,153.85,151.5,154.0,151.15,153.2,153.45,153.07,9591,146807430000.0,,,
2000-06-16,IOC,EQ,153.45,152.8,156.0,152.0,155.0,155.1,154.09,17090,263335290000.0,,,
2000-06-19,IOC,EQ,155.1,156.0,156.75,153.15,155.5,155.7,154.69,32532,503236570000.0,,,
2000-06-20,IOC,EQ,155.7,156.0,161.0,154.5,157.5,157.05,157.05,40005,628268110000.0,,,
2000-06-21,IOC,EQ,157.05,156.5,163.0,156.5,159.6,159.85,160.05,27814,445156690000.00006,,,
2000-06-22,IOC,EQ,159.85,169.0,169.0,155.0,161.7,161.8,160.69,16039,257735904999.99997,,,
2000-06-23,IOC,EQ,161.8,162.0,168.0,160.0,165.0,164.55,164.31,46732,767836965000.0,,,
2000-06-26,IOC,EQ,164.55,165.0,165.0,157.65,161.85,160.5,159.84,77950,1245950245000.0,,,
2000-06-27,IOC,EQ,160.5,155.0,163.0,155.0,159.35,159.5,159.61,27954,446163620000.0,,,
2000-06-28,IOC,EQ,159.5,162.5,163.0,158.0,163.0,162.2,160.7,10481,168434085000.0,,,
2000-06-29,IOC,EQ,162.2,162.9,163.0,160.25,162.6,162.6,162.23,15712,254893035000.0,,,
2000-06-30,IOC,EQ,162.6,160.9,165.0,160.1,165.0,164.65,162.92,12724,207293170000.0,,,
2000-07-03,IOC,EQ,164.65,162.75,164.9,162.1,164.4,164.05,163.54,10065,164599490000.0,,,
2000-07-04,IOC,EQ,164.05,163.0,165.0,161.0,164.6,164.8,162.82,20265,329950335000.0,,,
2000-07-05,IOC,EQ,164.8,165.0,166.0,162.0,166.0,165.3,165.12,21942,362300790000.0,,,
2000-07-06,IOC,EQ,165.3,163.0,167.0,162.75,166.0,165.65,164.99,19638,324005010000.0,,,
2000-07-07,IOC,EQ,165.65,164.55,166.8,163.6,166.7,166.0,165.26,13861,229066220000.00003,,,
2000-07-10,IOC,EQ,166.0,164.0,167.5,163.5,167.0,167.0,166.25,13724,228158665000.0,,,
2000-07-11,IOC,EQ,167.0,169.0,170.0,165.2,166.5,166.35,166.95,23180,386981315000.0,,,
2000-07-12,IOC,EQ,166.35,168.0,170.0,166.1,169.35,169.4,168.47,25977,437637520000.0,,,
2000-07-13,IOC,EQ,169.4,170.0,172.0,167.55,168.0,168.5,169.17,25431,430218809999.99994,,,
2000-07-14,IOC,EQ,168.5,166.5,168.15,164.55,165.0,165.0,165.71,23605,391154525000.0,,,
2000-07-17,IOC,EQ,165.0,160.25,164.95,158.25,162.1,162.5,162.32,16736,271663550000.0,,,
2000-07-18,IOC,EQ,162.5,160.05,162.85,159.0,160.6,161.2,160.64,16823,270252304999.99997,,,
2000-07-19,IOC,EQ,161.2,164.0,167.5,163.0,164.0,163.6,165.04,10305,170073805000.0,,,
2000-07-20,IOC,EQ,163.6,164.95,165.0,160.1,164.0,163.85,164.33,65803,1081313219999.9999,,,
2000-07-21,IOC,EQ,163.85,162.05,165.55,162.05,165.0,164.7,164.53,36276,596847625000.0,,,
2000-07-24,IOC,EQ,164.7,162.5,163.7,155.0,157.65,157.65,159.34,19850,316298485000.0,,,
2000-07-25,IOC,EQ,157.65,152.1,157.8,148.05,156.6,156.6,154.01,32393,498892805000.0,,,
2000-07-26,IOC,EQ,156.6,162.0,162.9,157.35,158.0,158.3,158.62,9730,154338275000.0,,,
2000-07-27,IOC,EQ,158.3,158.0,158.0,154.3,156.35,156.2,156.4,6355,99390800000.0,,,
2000-07-28,IOC,EQ,156.2,155.0,157.5,154.0,157.0,156.55,156.16,12431,194127420000.0,,,
2000-07-31,IOC,EQ,156.55,157.5,157.5,150.3,151.5,151.1,152.32,5570,84841095000.0,,,
2000-08-01,IOC,EQ,151.1,145.0,146.95,139.5,139.55,140.0,141.58,52991,750220725000.0,,,
2000-08-02,IOC,EQ,140.0,140.0,141.75,136.0,137.6,137.7,137.9,31610,435898275000.0,,,
2000-08-03,IOC,EQ,137.7,135.0,141.0,135.0,140.0,139.75,139.56,17570,245208385000.0,,,
2000-08-04,IOC,EQ,139.75,139.85,140.0,137.5,138.0,137.6,138.27,6941,95971285000.0,,,
2000-08-07,IOC,EQ,137.6,138.95,139.0,134.0,135.1,136.05,136.55,6306,86108480000.0,,,
2000-08-08,IOC,EQ,136.05,137.7,138.8,134.05,135.4,136.6,137.02,12373,169531210000.0,,,
2000-08-09,IOC,EQ,136.6,141.9,141.95,139.0,139.5,139.35,140.23,6685,93742225000.0,,,
2000-08-10,IOC,EQ,139.35,141.5,143.0,140.5,142.9,142.25,141.56,11385,161170450000.0,,,
2000-08-11,IOC,EQ,142.25,140.3,142.75,139.5,142.0,141.95,141.42,22527,318583835000.0,,,
2000-08-14,IOC,EQ,141.95,139.5,141.5,137.0,138.5,139.7,139.17,12006,167088790000.0,,,
2000-08-16,IOC,EQ,139.7,138.25,140.0,136.0,137.85,137.85,138.68,4280,59354135000.0,,,
2000-08-17,IOC,EQ,137.85,140.0,148.7,137.0,141.15,141.7,141.82,22839,323913830000.0,,,
2000-08-18,IOC,EQ,141.7,147.55,147.55,139.25,142.5,142.7,142.27,15369,218657900000.0,,,
2000-08-21,IOC,EQ,142.7,142.5,144.5,141.5,143.0,142.8,142.84,6037,86232230000.0,,,
2000-08-22,IOC,EQ,142.8,140.05,145.0,139.45,143.15,143.6,141.78,13848,196335545000.0,,,
2000-08-23,IOC,EQ,143.6,143.35,143.35,141.6,141.75,141.9,142.1,2120,30124690000.000004,,,
2000-08-24,IOC,EQ,141.9,142.0,143.5,138.5,141.25,141.6,140.79,7315,102987765000.0,,,
2000-08-25,IOC,EQ,141.6,139.95,142.95,139.95,142.0,142.0,141.43,9591,135641970000.0,,,
2000-08-28,IOC,EQ,142.0,140.25,144.5,140.0,143.0,143.0,142.24,6634,94359650000.0,,,
2000-08-29,IOC,EQ,143.0,144.0,145.0,141.0,145.0,143.4,142.67,9929,141655995000.0,,,
2000-08-30,IOC,EQ,143.4,144.7,149.4,143.3,145.15,145.9,145.81,11528,168094990000.0,,,
2000-08-31,IOC,EQ,145.9,147.95,151.5,145.3,147.05,146.85,148.81,14205,211380570000.00003,,,
2000-09-04,IOC,EQ,146.85,151.0,151.0,143.0,145.7,145.4,146.47,8976,131469430000.0,,,
2000-09-05,IOC,EQ,145.4,152.0,157.0,149.0,153.65,152.85,152.82,22414,342525725000.0,,,
2000-09-06,IOC,EQ,152.85,157.8,162.0,151.0,151.0,153.35,156.66,25514,399714770000.0,,,
2000-09-07,IOC,EQ,153.35,154.0,154.0,142.0,144.0,143.8,144.08,55855,804734740000.0,,,
2000-09-08,IOC,EQ,143.8,144.45,144.5,133.25,139.5,139.35,137.95,77511,1069263794999.9999,,,
2000-09-11,IOC,EQ,139.35,140.0,142.8,137.05,139.7,139.9,139.55,29497,411634225000.0,,,
2000-09-12,IOC,EQ,139.9,141.0,143.5,136.0,141.2,140.7,141.19,51375,725347680000.0,,,
2000-09-13,IOC,EQ,140.7,144.95,148.0,143.0,144.15,143.8,144.39,17211,248504625000.0,,,
2000-09-14,IOC,EQ,143.8,144.25,146.9,142.5,142.5,143.0,144.8,35922,520164740000.00006,,,
2000-09-15,IOC,EQ,143.0,138.5,144.9,138.5,140.35,140.35,140.77,19251,270994629999.99997,,,
2000-09-18,IOC,EQ,140.35,139.25,140.2,134.0,134.3,134.65,136.57,19000,259482200000.0,,,
2000-09-19,IOC,EQ,134.65,131.0,137.85,130.0,134.0,131.25,132.43,33889,448791930000.0,,,
2000-09-20,IOC,EQ,131.25,137.35,137.95,135.0,136.65,136.25,136.22,14098,192036605000.0,,,
2000-09-21,IOC,EQ,136.25,139.9,139.9,133.1,134.7,134.3,137.08,25045,343314780000.0,,,
2000-09-22,IOC,EQ,134.3,130.25,133.35,129.0,129.0,130.0,130.4,46465,605898805000.0,,,
2000-09-25,IOC,EQ,130.0,125.5,133.0,123.0,131.0,130.95,130.92,17304,226536050000.0,,,
2000-09-26,IOC,EQ,130.95,131.05,131.5,127.1,127.5,128.0,128.4,25573,328355545000.0,,,
2000-09-27,IOC,EQ,128.0,130.1,132.85,129.0,131.6,131.9,131.44,9925,130453825000.0,,,
2000-09-28,IOC,EQ,131.9,133.25,133.25,130.05,132.0,131.55,131.21,7162,93969290000.0,,,
2000-09-29,IOC,EQ,131.55,132.5,132.75,126.2,131.0,130.4,129.09,18572,239748650000.0,,,
2000-10-03,IOC,EQ,130.4,126.0,129.0,125.5,126.25,126.6,127.22,18779,238914470000.00003,,,
2000-10-04,IOC,EQ,126.6,129.0,130.0,127.2,130.0,129.55,128.71,4872,62705685000.0,,,
2000-10-05,IOC,EQ,129.55,131.7,131.7,128.05,128.35,128.75,129.31,6386,82579930000.0,,,
2000-10-06,IOC,EQ,128.75,130.0,130.0,125.1,126.95,126.3,126.11,6509,82087810000.0,,,
2000-10-09,IOC,EQ,126.3,126.95,126.95,124.0,126.65,126.1,125.44,7692,96488165000.0,,,
2000-10-10,IOC,EQ,126.1,124.3,125.65,123.05,124.05,124.2,124.11,11525,143037270000.0,,,
2000-10-11,IOC,EQ,124.2,123.5,124.9,121.25,124.0,124.05,123.39,6606,81511165000.0,,,
2000-10-12,IOC,EQ,124.05,122.0,123.0,121.0,122.0,122.55,122.17,10226,124929505000.0,,,
2000-10-13,IOC,EQ,122.55,120.05,121.75,118.25,122.0,119.15,119.91,12874,154369690000.0,,,
2000-10-16,IOC,EQ,119.15,121.9,123.0,118.3,120.7,120.8,120.54,20218,243700200000.0,,,
2000-10-17,IOC,EQ,120.8,120.25,121.8,118.55,118.55,119.7,119.45,27959,333961265000.0,,,
2000-10-18,IOC,EQ,119.7,118.0,120.0,118.0,119.5,119.65,119.19,23395,278843050000.0,,,
2000-10-19,IOC,EQ,119.65,119.0,121.0,118.1,120.95,120.85,119.5,31308,374126225000.0,,,
2000-10-20,IOC,EQ,120.85,122.0,122.0,119.5,121.4,120.6,120.53,11409,137510850000.0,,,
2000-10-23,IOC,EQ,120.6,117.0,120.0,116.3,117.05,117.1,118.16,11169,131968539999.99998,,,
2000-10-24,IOC,EQ,117.1,116.05,118.5,115.25,118.0,116.3,117.16,12028,140919790000.0,,,
2000-10-25,IOC,EQ,116.3,117.0,121.0,117.0,120.7,120.55,119.79,9345,111947450000.0,,,
2000-10-26,IOC,EQ,120.55,124.0,125.0,121.05,122.9,122.05,122.49,3035,37176600000.0,,,
2000-10-27,IOC,EQ,122.05,119.6,122.9,119.45,120.85,120.55,120.33,3295,39647250000.0,,,
2000-10-30,IOC,EQ,120.55,121.0,121.7,118.6,119.75,119.05,119.53,13405,160225675000.0,,,
2000-10-31,IOC,EQ,119.05,119.75,120.5,118.0,119.0,119.25,119.3,13676,163154270000.0,,,
2000-11-01,IOC,EQ,119.25,120.6,127.0,120.5,126.05,126.5,123.64,15170,187563035000.0,,,
2000-11-02,IOC,EQ,126.5,126.5,129.9,123.5,129.9,128.0,126.75,21108,267539075000.0,,,
2000-11-03,IOC,EQ,128.0,129.9,130.0,126.55,128.0,127.5,128.72,17295,222617629999.99997,,,
2000-11-06,IOC,EQ,127.5,128.0,128.9,126.0,128.0,127.9,128.12,10077,129102680000.0,,,
2000-11-07,IOC,EQ,127.9,128.0,128.85,126.5,128.5,128.1,127.42,16563,211043225000.0,,,
2000-11-08,IOC,EQ,128.1,134.5,138.3,127.3,128.85,128.3,131.78,27923,367962620000.0,,,
2000-11-09,IOC,EQ,128.3,126.15,136.8,126.15,132.0,132.25,133.42,59584,794962965000.0,,,
2000-11-10,IOC,EQ,132.25,130.6,131.4,127.25,128.95,129.2,129.19,11778,152160385000.0,,,
2000-11-13,IOC,EQ,129.2,126.0,128.0,122.0,126.65,126.1,126.61,18737,237220465000.0,,,
2000-11-14,IOC,EQ,126.1,126.95,133.0,125.5,133.0,129.85,130.18,43121,561339800000.0,,,
2000-11-15,IOC,EQ,129.85,138.0,138.0,131.0,131.5,132.25,133.29,40145,535108750000.0,,,
2000-11-16,IOC,EQ,132.25,132.0,133.4,129.1,130.4,130.7,131.49,13291,174766600000.0,,,
2000-11-17,IOC,EQ,130.7,130.0,133.5,128.6,131.7,131.15,131.42,14281,187679460000.0,,,
2000-11-20,IOC,EQ,131.15,127.2,132.9,127.2,131.05,131.15,131.17,11737,153955645000.0,,,
2000-11-21,IOC,EQ,131.15,130.0,131.0,129.0,129.3,129.6,129.84,15308,198763505000.0,,,
2000-11-22,IOC,EQ,129.6,129.0,131.5,129.0,129.0,129.1,129.91,5629,73126095000.0,,,
2000-11-23,IOC,EQ,129.1,128.5,129.0,126.6,127.0,126.8,127.54,6523,83191445000.0,,,
2000-11-24,IOC,EQ,126.8,127.0,130.0,127.0,127.6,127.7,128.45,8130,104430205000.0,,,
2000-11-27,IOC,EQ,127.7,129.0,130.9,128.5,129.1,129.2,129.69,10099,130973620000.0,,,
2000-11-28,IOC,EQ,129.2,128.9,134.4,128.3,130.6,131.45,131.98,34061,449534334999.99994,,,
2000-11-29,IOC,EQ,131.45,140.0,140.0,129.15,130.0,130.05,131.27,47537,624029315000.0,,,
2000-11-30,IOC,EQ,130.05,128.05,130.0,126.1,130.0,129.6,127.93,31036,397053480000.0,,,
2000-12-01,IOC,EQ,129.6,130.0,131.0,128.5,128.55,128.9,129.72,20289,263197304999.99997,,,
2000-12-04,IOC,EQ,128.9,129.9,130.3,128.6,129.9,129.4,129.47,10863,140646040000.0,,,
2000-12-05,IOC,EQ,129.4,130.5,132.9,129.0,132.5,132.15,131.4,48863,642069575000.0,,,
2000-12-06,IOC,EQ,132.15,134.25,142.75,134.05,138.0,138.2,139.89,162125,2267968635000.0,,,
2000-12-07,IOC,EQ,138.2,137.0,142.7,136.0,140.0,139.9,140.23,94166,1320511505000.0,,,
2000-12-08,IOC,EQ,139.9,138.05,141.9,138.05,140.75,140.4,140.79,38653,544198745000.0,,,
2000-12-11,IOC,EQ,140.4,141.8,145.4,141.0,143.0,142.7,143.46,98337,1410744445000.0,,,
2000-12-12,IOC,EQ,142.7,143.0,143.8,141.25,142.05,142.55,142.57,52938,754732125000.0,,,
2000-12-13,IOC,EQ,142.55,144.0,145.75,143.0,145.0,144.85,144.64,56035,810483295000.0,,,
2000-12-14,IOC,EQ,144.85,148.5,148.5,144.0,144.0,144.65,144.85,40459,586049040000.0,,,
2000-12-15,IOC,EQ,144.65,144.45,144.45,139.05,140.0,140.0,140.78,29883,420686040000.00006,,,
2000-12-18,IOC,EQ,140.0,132.2,140.9,132.2,140.45,140.25,138.8,15051,208910925000.0,,,
2000-12-19,IOC,EQ,140.25,138.0,144.0,138.0,139.05,139.25,141.32,45246,639419915000.0,,,
2000-12-20,IOC,EQ,139.25,139.85,140.95,138.05,140.5,140.0,139.48,21325,297438025000.0,,,
2000-12-21,IOC,EQ,140.0,139.0,140.0,137.25,138.15,138.35,138.99,9100,126485270000.0,,,
2000-12-22,IOC,EQ,138.35,138.0,142.0,137.0,137.75,138.0,138.3,28985,400867350000.0,,,
2000-12-26,IOC,EQ,138.0,136.1,137.95,132.1,134.5,135.05,135.17,45064,609113885000.0,,,
2000-12-27,IOC,EQ,135.05,133.3,137.6,133.3,136.6,136.0,135.93,8937,121481039999.99998,,,
2000-12-28,IOC,EQ,136.0,138.0,138.0,136.2,138.0,137.6,137.33,6885,94548690000.0,,,
2000-12-29,IOC,EQ,137.6,139.0,140.0,137.0,138.4,138.55,138.48,14298,197995960000.0,,,
2001-01-01,IOC,EQ,138.55,138.9,142.0,137.05,141.5,140.9,139.83,23418,327453475000.0,,,
2001-01-02,IOC,EQ,140.9,140.0,141.85,139.5,140.3,140.15,140.17,20411,286091380000.0,,,
2001-01-03,IOC,EQ,140.15,141.9,148.0,141.05,145.55,145.5,145.31,109994,1598268225000.0,,,
2001-01-04,IOC,EQ,145.5,146.5,147.7,143.15,144.9,144.25,145.15,55134,800286765000.0,,,
2001-01-05,IOC,EQ,144.25,143.5,143.9,142.65,143.0,143.0,143.1,32170,460343155000.0,,,
2001-01-08,IOC,EQ,143.0,142.5,143.75,141.65,142.65,142.1,142.82,56006,799885555000.0,,,
2001-01-09,IOC,EQ,142.1,142.75,142.8,140.55,142.0,141.4,142.21,62957,895294969999.9999,,,
2001-01-10,IOC,EQ,141.4,141.05,142.9,141.05,142.1,141.55,141.67,30790,436194200000.0,,,
2001-01-11,IOC,EQ,141.55,140.35,144.0,140.35,143.15,143.25,142.97,26606,380389790000.0,,,
2001-01-12,IOC,EQ,143.25,147.0,154.0,144.95,148.0,149.15,149.52,135195,2021470714999.9998,,,
2001-01-15,IOC,EQ,149.15,150.6,158.8,148.0,153.0,153.25,154.03,180465,2779701535000.0,,,
2001-01-16,IOC,EQ,153.25,154.95,154.95,150.0,152.5,152.1,151.63,68307,1035757560000.0,,,
2001-01-17,IOC,EQ,152.1,153.9,157.0,151.1,151.35,151.4,153.86,48283,742866360000.0,,,
2001-01-18,IOC,EQ,151.4,150.25,153.55,150.0,152.3,152.7,151.88,48799,741172305000.0,,,
2001-01-19,IOC,EQ,152.7,152.85,155.8,150.8,153.5,154.15,153.63,56940,874783235000.0,,,
2001-01-22,IOC,EQ,154.15,151.05,157.9,151.05,156.75,156.75,155.47,101783,1582459930000.0,,,
2001-01-23,IOC,EQ,156.75,157.0,157.0,153.55,156.25,155.85,155.67,44563,693706995000.0,,,
2001-01-24,IOC,EQ,155.85,156.9,158.95,155.25,158.0,158.05,157.61,55597,876241985000.0,,,
2001-01-25,IOC,EQ,158.05,158.9,166.0,157.05,165.0,165.25,162.9,144960,2361383400000.0,,,
2001-01-29,IOC,EQ,165.25,161.05,161.05,153.0,155.0,155.35,156.36,53825,841611815000.0,,,
2001-01-30,IOC,EQ,155.35,157.25,159.5,156.2,158.75,158.25,158.24,76797,1215197975000.0,,,
2001-01-31,IOC,EQ,158.25,158.0,162.5,156.25,159.4,158.7,159.05,69493,1105308760000.0,,,
2001-02-01,IOC,EQ,158.7,156.5,158.65,155.0,158.0,157.45,156.85,23391,366888145000.0,,,
2001-02-02,IOC,EQ,157.45,160.0,167.5,158.3,163.2,163.5,164.13,119956,1968809614999.9998,,,
2001-02-05,IOC,EQ,163.5,164.4,173.0,162.55,170.15,170.1,169.2,105762,1789486764999.9998,,,
2001-02-06,IOC,EQ,170.1,171.0,172.9,164.15,169.0,167.8,168.48,86696,1460646525000.0,,,
2001-02-07,IOC,EQ,167.8,171.0,173.0,168.55,172.0,171.45,171.22,74348,1272966475000.0,,,
2001-02-08,IOC,EQ,171.45,172.45,173.45,170.3,171.6,172.7,172.12,49827,857637290000.0,,,
2001-02-09,IOC,EQ,172.7,171.25,174.9,171.05,173.5,173.7,173.18,87581,1516703390000.0,,,
2001-02-12,IOC,EQ,173.7,177.9,182.0,174.5,178.15,178.2,178.44,111045,1981482320000.0,,,
2001-02-13,IOC,EQ,178.2,179.8,182.0,176.1,179.95,179.9,179.23,102279,1833185950000.0,,,
2001-02-14,IOC,EQ,179.9,184.0,184.0,176.0,177.6,178.05,179.65,69659,1251395125000.0,,,
2001-02-15,IOC,EQ,178.05,179.0,180.9,176.1,177.65,177.7,178.86,86956,1555293670000.0,,,
2001-02-16,IOC,EQ,177.7,178.0,178.95,171.25,174.7,174.8,174.74,130165,2274494930000.0,,,
2001-02-19,IOC,EQ,174.8,175.1,175.75,166.5,171.2,170.3,170.95,64010,1094259930000.0001,,,
2001-02-20,IOC,EQ,170.3,171.85,175.0,171.05,173.5,172.95,173.1,75438,1305866575000.0,,,
2001-02-21,IOC,EQ,172.95,174.5,175.95,172.0,173.25,173.15,173.16,43954,761113975000.0,,,
2001-02-22,IOC,EQ,173.15,165.5,175.75,165.5,173.0,172.65,171.9,46182,793889335000.0,,,
2001-02-23,IOC,EQ,172.65,173.0,173.0,168.0,169.7,169.45,169.79,30809,523114165000.00006,,,
2001-02-26,IOC,EQ,169.45,173.0,173.0,163.3,169.0,168.9,167.8,37530,629743290000.0,,,
2001-02-27,IOC,EQ,168.9,169.9,169.9,163.35,165.6,165.6,165.4,50204,830398140000.0,,,
2001-02-28,IOC,EQ,165.6,166.9,175.1,164.0,169.9,168.8,170.03,80758,1373095285000.0,,,
2001-03-01,IOC,EQ,168.8,168.0,170.0,165.2,169.0,168.75,168.75,28657,483576145000.0,,,
2001-03-02,IOC,EQ,168.75,170.9,181.85,167.3,172.7,169.9,172.06,70847,1218973985000.0,,,
2001-03-05,IOC,EQ,169.9,175.0,176.7,166.0,168.05,167.3,167.61,45444,761674510000.0,,,
2001-03-07,IOC,EQ,167.3,172.95,172.95,162.0,170.6,170.7,168.01,57212,961198040000.0,,,
2001-03-08,IOC,EQ,170.7,168.05,173.0,168.05,171.45,171.65,170.83,16909,288852810000.0,,,
2001-03-09,IOC,EQ,171.65,166.0,170.75,163.0,170.0,170.1,169.1,64332,1087842035000.0,,,
2001-03-12,IOC,EQ,170.1,167.5,168.0,164.1,165.75,165.9,166.32,37017,615658740000.0,,,
2001-03-13,IOC,EQ,165.9,160.1,160.1,152.65,152.65,152.85,154.27,26111,402814225000.0,,,
2001-03-14,IOC,EQ,152.85,148.0,155.0,146.0,154.45,154.25,152.07,13155,200054080000.0,,,
2001-03-15,IOC,EQ,154.25,151.0,156.6,148.25,155.0,155.25,154.55,29665,458466825000.0,,,
2001-03-16,IOC,EQ,155.25,154.0,159.95,150.0,159.95,158.3,154.19,37453,577483335000.0,,,
2001-03-19,IOC,EQ,158.3,155.0,160.0,152.2,156.8,155.8,156.37,12768,199654755000.0,,,
2001-03-20,IOC,EQ,155.8,164.9,164.9,153.1,156.65,156.35,155.31,29388,456417930000.0,,,
2001-03-21,IOC,EQ,156.35,157.0,162.8,154.15,162.8,160.4,157.34,56776,893311110000.0,,,
2001-03-22,IOC,EQ,160.4,161.55,167.0,157.3,167.0,163.6,162.08,48150,780429785000.0,,,
2001-03-23,IOC,EQ,163.6,162.5,164.0,158.3,159.0,158.9,160.25,14651,234781375000.0,,,
2001-03-26,IOC,EQ,158.9,157.0,158.5,157.0,157.9,158.2,157.69,9567,150862820000.0,,,
2001-03-27,IOC,EQ,158.2,155.1,160.9,154.6,159.8,159.85,158.77,25285,401441025000.0,,,
2001-03-28,IOC,EQ,159.85,156.0,165.0,156.0,165.0,164.25,162.61,11857,192800800000.0,,,
2001-03-29,IOC,EQ,164.25,162.0,166.8,161.0,165.0,164.9,164.52,17115,281578725000.0,,,
2001-03-30,IOC,EQ,164.9,162.35,164.5,159.05,164.4,163.75,162.68,17964,292245570000.0,,,
2001-04-02,IOC,EQ,163.75,155.55,161.5,155.15,160.0,158.7,157.46,7894,124297595000.0,,,
2001-04-03,IOC,EQ,158.7,158.15,162.0,158.15,160.75,160.6,160.79,42245,679256170000.0,,,
2001-04-04,IOC,EQ,160.6,156.5,162.0,154.0,161.0,161.3,159.13,6552,104264015000.0,,,
2001-04-06,IOC,EQ,161.3,164.0,164.0,158.9,160.0,159.35,160.91,10591,170415695000.0,,,
2001-04-09,IOC,EQ,159.35,162.0,163.0,158.5,162.9,161.9,160.59,14956,240172760000.0,,,
2001-04-10,IOC,EQ,161.9,162.9,162.9,158.0,159.7,160.2,160.14,18463,295657290000.0,,,
2001-04-11,IOC,EQ,160.2,161.6,161.85,156.05,159.6,160.85,159.54,13074,208583680000.0,,,
2001-04-12,IOC,EQ,160.85,158.05,158.05,150.3,155.9,155.3,154.88,16344,253128100000.0,,,
2001-04-16,IOC,EQ,155.3,155.0,159.0,153.55,156.5,156.75,155.28,11630,180586980000.0,,,
2001-04-17,IOC,EQ,156.75,156.1,160.7,156.0,159.85,159.9,159.17,25529,406334700000.0,,,
2001-04-18,IOC,EQ,159.9,157.0,164.0,156.5,163.5,162.95,162.01,36104,584914565000.0,,,
2001-04-19,IOC,EQ,162.95,166.0,167.0,161.0,165.4,164.8,164.33,29162,479228959999.99994,,,
2001-04-20,IOC,EQ,164.8,162.0,167.85,161.5,167.0,166.85,165.44,20177,333818335000.0,,,
2001-04-23,IOC,EQ,166.85,163.5,170.45,163.5,169.8,169.85,168.14,14941,251218304999.99997,,,
2001-04-24,IOC,EQ,169.85,168.15,170.85,167.5,169.9,170.2,169.29,18197,308064200000.0,,,
2001-04-25,IOC,EQ,170.2,170.0,170.95,167.1,169.0,169.0,168.9,15352,259298004999.99997,,,
2001-04-26,IOC,EQ,169.0,166.0,168.95,165.0,165.0,166.7,166.97,14728,245912595000.00003,,,
2001-04-27,IOC,EQ,166.7,161.05,163.65,158.25,162.4,162.0,161.7,9312,150573545000.0,,,
2001-04-30,IOC,EQ,162.0,160.0,163.0,158.5,163.0,162.1,160.98,11976,192789265000.0,,,
2001-05-02,IOC,EQ,162.1,164.0,164.5,163.55,164.0,164.0,164.02,3706,60787369999.99999,,,
2001-05-03,IOC,EQ,164.0,163.75,165.5,162.25,164.75,164.85,164.42,10214,167941480000.0,,,
2001-05-04,IOC,EQ,164.85,165.0,167.0,163.0,165.0,166.05,165.1,7498,123795370000.0,,,
2001-05-07,IOC,EQ,166.05,165.0,165.0,161.65,162.0,162.2,162.64,8421,136960664999.99998,,,
2001-05-08,IOC,EQ,162.2,162.0,163.4,160.85,163.3,162.1,161.91,7375,119408475000.0,,,
2001-05-09,IOC,EQ,162.1,167.0,167.0,162.3,164.9,164.9,163.86,3929,64381294999.99999,,,
2001-05-10,IOC,EQ,164.9,163.55,165.95,163.5,165.0,165.3,164.91,4675,77093595000.0,,,
2001-05-11,IOC,EQ,165.3,164.5,164.5,162.5,162.5,162.85,163.6,2579,42193010000.0,,,
2001-05-14,IOC,EQ,162.85,162.75,163.75,159.0,162.0,161.8,160.84,7286,117188530000.0,,,
2001-05-15,IOC,EQ,161.8,156.0,160.0,156.0,160.0,159.8,158.97,12436,197700325000.0,,,
2001-05-16,IOC,EQ,159.8,160.0,161.0,159.0,160.0,160.0,159.9,27071,432862345000.0,,,
2001-05-17,IOC,EQ,160.0,160.0,162.8,159.0,161.9,161.8,161.47,13186,212917070000.00003,,,
2001-05-18,IOC,EQ,161.8,161.45,164.45,160.25,164.0,163.8,162.87,30492,496614815000.00006,,,
2001-05-21,IOC,EQ,163.8,163.5,165.4,162.5,164.3,164.85,164.33,19029,312702645000.0,,,
2001-05-22,IOC,EQ,164.85,163.55,164.7,162.0,162.15,162.55,163.47,3646,59599360000.0,,,
2001-05-23,IOC,EQ,162.55,164.8,164.8,162.1,162.75,162.75,162.89,2630,42840350000.0,,,
2001-05-24,IOC,EQ,162.75,160.25,162.0,159.6,160.75,160.9,160.98,5576,89765215000.0,,,
2001-05-25,IOC,EQ,160.9,166.0,166.0,159.0,161.3,160.85,160.3,6517,104466765000.0,,,
2001-05-28,IOC,EQ,160.85,162.7,162.7,160.0,161.5,160.55,160.85,4694,75504460000.0,,,
2001-05-29,IOC,EQ,160.55,161.9,165.75,160.8,163.0,163.6,163.67,19505,319232440000.0,,,
2001-05-30,IOC,EQ,163.6,160.0,165.0,160.0,164.75,164.65,164.22,16120,264717215000.0,,,
2001-05-31,IOC,EQ,164.65,168.5,169.7,164.05,164.7,166.0,167.31,24107,403334040000.0,,,
2001-06-01,IOC,EQ,166.0,165.0,168.5,165.0,168.0,168.0,167.09,59674,997064575000.0,,,
2001-06-04,IOC,EQ,168.0,166.55,167.9,163.9,166.0,165.65,166.05,13429,222991840000.0,,,
2001-06-05,IOC,EQ,165.65,164.1,167.4,162.15,163.45,162.3,163.7,9558,156460885000.0,,,
2001-06-06,IOC,EQ,162.3,155.0,175.25,155.0,164.0,164.55,166.02,25975,431234100000.0,,,
2001-06-07,IOC,EQ,164.55,161.0,164.0,160.05,162.4,163.6,162.69,27015,439505784999.99994,,,
2001-06-08,IOC,EQ,163.6,163.9,164.25,160.95,162.3,162.55,163.59,13714,224352510000.0,,,
2001-06-11,IOC,EQ,162.55,163.0,164.5,162.0,163.75,163.5,163.33,6530,106655925000.0,,,
2001-06-12,IOC,EQ,163.5,162.2,164.0,162.0,162.7,163.0,162.89,5778,94116250000.0,,,
2001-06-13,IOC,EQ,163.0,165.0,166.0,162.75,166.0,165.5,164.91,27285,449967830000.0,,,
2001-06-14,IOC,EQ,165.5,166.0,168.7,164.05,166.3,167.55,166.25,26779,445210020000.0,,,
2001-06-15,IOC,EQ,167.55,164.25,167.0,162.0,163.0,162.65,163.67,12078,197681340000.0,,,
2001-06-18,IOC,EQ,162.65,163.5,167.0,160.25,163.5,162.85,163.22,11340,185085945000.0,,,
2001-06-19,IOC,EQ,162.85,161.25,164.0,160.5,164.0,163.4,162.74,24711,402151955000.0,,,
2001-06-20,IOC,EQ,163.4,164.0,175.0,163.55,165.0,165.0,164.83,13218,217878379999.99997,,,
2001-06-21,IOC,EQ,165.0,165.9,165.9,163.0,164.0,163.7,164.31,4280,70326005000.0,,,
2001-06-22,IOC,EQ,163.7,163.2,163.25,158.15,160.8,160.2,160.26,8460,135583755000.0,,,
2001-06-25,IOC,EQ,160.2,153.35,159.4,153.35,154.2,155.95,158.27,23882,377981880000.0,,,
2001-06-26,IOC,EQ,155.95,154.0,158.0,153.0,157.75,157.3,156.62,8916,139638020000.0,,,
2001-06-27,IOC,EQ,157.3,158.0,158.0,152.0,154.7,154.05,154.23,8825,136104739999.99998,,,
2001-06-28,IOC,EQ,154.05,154.0,155.5,152.75,153.0,153.45,153.44,3468,53212630000.00001,,,
2001-06-29,IOC,EQ,153.45,153.0,155.4,151.2,153.0,154.6,154.07,13085,201595645000.0,,,
2001-07-02,IOC,EQ,154.6,158.9,158.9,154.0,154.0,154.25,154.89,1216,18834410000.0,,,
2001-07-03,IOC,EQ,154.25,159.0,159.0,150.0,150.0,151.45,152.25,1951,29703655000.0,,,
2001-07-04,IOC,EQ,151.45,152.0,154.95,151.0,154.95,153.95,152.67,1102,16823970000.000002,,,
2001-07-05,IOC,EQ,153.95,154.0,156.75,152.0,156.75,156.4,153.82,2743,42192310000.0,,,
2001-07-06,IOC,EQ,156.4,157.0,157.0,148.15,148.15,148.95,150.8,4241,63953210000.0,,,
2001-07-09,IOC,EQ,148.95,153.0,153.95,151.0,153.75,153.85,153.22,2878,44096980000.0,,,
2001-07-10,IOC,EQ,153.85,152.05,154.65,152.0,153.75,153.8,153.66,3010,46250570000.0,,,
2001-07-11,IOC,EQ,153.8,151.75,154.6,151.1,154.6,154.2,153.6,4979,76479455000.0,,,
2001-07-12,IOC,EQ,154.2,155.0,155.45,151.0,151.0,152.0,152.78,4678,71471080000.0,,,
2001-07-13,IOC,EQ,152.0,151.0,153.85,151.0,152.95,152.15,152.44,3091,47120145000.0,,,
2001-07-16,IOC,EQ,152.15,151.65,152.95,150.0,150.0,150.7,150.7,1525,22982090000.0,,,
2001-07-17,IOC,EQ,150.7,150.45,150.5,149.0,150.0,150.0,149.29,818,12212125000.0,,,
2001-07-18,IOC,EQ,150.0,150.2,151.0,147.65,150.0,149.4,149.92,2701,40493530000.0,,,
2001-07-19,IOC,EQ,149.4,147.05,147.9,145.5,147.0,146.3,146.68,3633,53290260000.0,,,
2001-07-20,IOC,EQ,146.3,146.0,148.7,142.0,142.0,142.45,143.44,4217,60490030000.00001,,,
2001-07-23,IOC,EQ,142.45,147.95,149.75,143.0,149.0,149.0,148.37,352,5222700000.0,,,
2001-07-24,IOC,EQ,149.0,150.0,150.0,139.0,142.0,141.65,142.19,2581,36700255000.0,,,
2001-07-25,IOC,EQ,141.65,140.2,142.0,138.2,138.5,138.9,139.85,2572,35969145000.0,,,
2001-07-26,IOC,EQ,138.9,140.0,141.5,136.55,137.85,137.25,138.4,4045,55982290000.0,,,
2001-07-27,IOC,EQ,137.25,140.0,140.0,138.0,138.2,138.35,139.11,1615,22465905000.0,,,
2001-07-30,IOC,EQ,138.35,138.35,140.7,137.75,138.05,138.4,138.77,3709,51470265000.0,,,
2001-07-31,IOC,EQ,138.4,142.0,142.0,137.5,139.0,138.55,138.63,3169,43933010000.0,,,
2001-08-01,IOC,EQ,138.55,140.0,140.0,138.0,140.0,139.2,139.17,5608,78047085000.0,,,
2001-08-02,IOC,EQ,139.2,140.0,140.0,137.05,137.55,137.9,138.71,2685,37243010000.0,,,
2001-08-03,IOC,EQ,137.9,133.0,140.0,133.0,139.1,138.55,138.69,2589,35905780000.0,,,
2001-08-06,IOC,EQ,138.55,142.95,142.95,139.0,139.0,139.55,140.18,3177,44535565000.0,,,
2001-08-07,IOC,EQ,139.55,138.5,140.55,138.15,138.3,138.95,139.53,4715,65788150000.0,,,
2001-08-08,IOC,EQ,138.95,166.0,166.0,134.6,139.0,139.0,138.71,4506,62502380000.00001,,,
2001-08-09,IOC,EQ,139.0,160.0,160.0,138.15,138.85,138.85,138.99,2333,32426475000.0,,,
2001-08-10,IOC,EQ,138.85,139.8,140.0,139.0,139.0,139.2,139.48,3965,55304480000.00001,,,
2001-08-13,IOC,EQ,139.2,140.75,142.0,139.35,139.5,139.55,140.54,3134,44046225000.0,,,
2001-08-14,IOC,EQ,139.55,140.1,143.9,140.1,143.9,143.1,141.9,8321,118072455000.0,,,
2001-08-16,IOC,EQ,143.1,144.9,144.95,140.65,144.6,143.35,142.79,6079,86803580000.0,,,
2001-08-17,IOC,EQ,143.35,143.9,143.9,141.55,143.0,143.05,142.91,4210,60166925000.0,,,
2001-08-20,IOC,EQ,143.05,144.85,144.85,141.3,141.5,141.55,141.82,1762,24988900000.0,,,
2001-08-21,IOC,EQ,141.55,140.0,143.7,138.7,142.25,142.4,142.11,958,13613779999.999998,,,
2001-08-23,IOC,EQ,142.4,140.0,144.0,139.5,142.75,143.55,142.62,6036,86084475000.0,,,
2001-08-24,IOC,EQ,143.55,141.05,143.45,141.0,141.6,141.85,141.63,12793,181190815000.0,,,
2001-08-27,IOC,EQ,141.85,141.2,143.95,139.05,139.9,140.3,141.29,20683,292221800000.0,,,
2001-08-28,IOC,EQ,140.3,140.25,144.75,140.2,144.5,143.8,143.04,13730,196399065000.0,,,
2001-08-29,IOC,EQ,143.8,131.3,134.7,131.0,134.5,134.45,133.85,10129,135573420000.0,,,
2001-08-30,IOC,EQ,134.45,134.5,135.3,133.5,135.0,135.05,134.57,7627,102634290000.0,,,
2001-08-31,IOC,EQ,135.05,136.0,137.0,134.0,135.5,135.2,134.88,5640,76074040000.0,,,
2001-09-03,IOC,EQ,135.2,133.1,136.3,133.1,134.8,134.8,134.64,8893,119736095000.0,,,
2001-09-04,IOC,EQ,134.8,133.5,134.95,133.5,134.75,134.75,134.37,8685,116699980000.0,,,
2001-09-05,IOC,EQ,134.75,134.9,136.0,134.0,135.5,135.5,135.01,7489,101110840000.0,,,
2001-09-06,IOC,EQ,135.5,134.6,136.2,134.6,136.0,135.95,135.53,3453,46797230000.0,,,
2001-09-07,IOC,EQ,135.95,135.0,136.4,134.5,136.0,135.75,135.51,6117,82890185000.0,,,
2001-09-10,IOC,EQ,135.75,135.75,136.9,134.95,135.05,135.8,135.44,13295,180071090000.0,,,
2001-09-11,IOC,EQ,135.8,134.8,135.45,132.8,134.5,134.7,133.88,6109,81785490000.0,,,
2001-09-12,IOC,EQ,134.7,115.1,129.45,114.0,128.2,127.45,125.64,19721,247778404999.99997,,,
2001-09-13,IOC,EQ,127.45,127.5,129.45,125.85,128.65,128.75,127.18,7018,89256810000.0,,,
2001-09-14,IOC,EQ,128.75,124.55,126.2,121.5,124.25,124.45,123.69,15960,197406220000.0,,,
2001-09-17,IOC,EQ,124.45,118.1,124.0,105.75,110.55,111.3,112.44,11996,134887935000.00002,,,
2001-09-18,IOC,EQ,111.3,108.0,117.9,108.0,115.1,115.8,112.63,28092,316409970000.0,,,
2001-09-19,IOC,EQ,115.8,117.3,120.5,116.55,119.8,119.8,119.53,5684,67942405000.00001,,,
2001-09-20,IOC,EQ,119.8,118.0,120.0,114.2,120.0,119.35,118.03,5864,69213295000.0,,,
2001-09-21,IOC,EQ,119.35,116.6,118.95,116.6,118.8,118.25,117.96,6970,82217300000.0,,,
2001-09-24,IOC,EQ,118.25,120.0,121.1,118.0,119.8,119.8,119.36,4234,50539025000.0,,,
2001-09-25,IOC,EQ,119.8,120.95,123.0,119.9,121.5,121.75,121.37,13279,161164440000.0,,,
2001-09-26,IOC,EQ,121.75,118.9,133.0,118.0,128.7,129.15,122.58,19542,239544925000.0,,,
2001-09-27,IOC,EQ,129.15,128.95,128.95,127.05,128.0,128.2,127.87,4428,56622185000.0,,,
2001-09-28,IOC,EQ,128.2,130.0,136.95,129.75,134.65,134.7,134.35,10818,145343540000.0,,,
2001-10-01,IOC,EQ,134.7,125.1,132.0,125.1,129.2,129.75,130.11,8947,116411839999.99998,,,
2001-10-03,IOC,EQ,129.75,130.0,135.9,129.25,131.3,131.9,133.57,11161,149076960000.0,,,
2001-10-04,IOC,EQ,131.9,133.3,134.95,133.0,134.85,134.8,134.24,6125,82222550000.0,,,
2001-10-05,IOC,EQ,134.8,135.5,139.7,132.0,139.7,136.65,134.99,10408,140493175000.0,,,
2001-10-08,IOC,EQ,136.65,129.0,135.1,129.0,130.0,130.2,130.35,10821,141048135000.0,,,
2001-10-09,IOC,EQ,130.2,131.95,134.0,130.05,133.75,133.5,131.99,6681,88180240000.0,,,
2001-10-10,IOC,EQ,133.5,133.5,133.5,131.0,131.9,131.65,131.94,4421,58330230000.00001,,,
2001-10-11,IOC,EQ,131.65,132.25,134.0,132.25,132.25,132.65,133.43,2382,31783775000.0,,,
2001-10-12,IOC,EQ,132.65,136.0,136.0,131.0,132.9,132.8,132.13,6054,79989225000.0,,,
2001-10-15,IOC,EQ,132.8,135.3,135.3,130.3,130.8,131.35,131.94,3134,41349705000.0,,,
2001-10-16,IOC,EQ,131.35,133.5,133.5,131.45,133.2,133.0,132.44,16582,219612215000.0,,,
2001-10-17,IOC,EQ,133.0,133.95,133.95,129.0,131.0,130.8,129.97,16555,215165940000.0,,,
2001-10-18,IOC,EQ,130.8,142.5,149.0,130.55,130.55,131.6,132.98,5370,71410700000.0,,,
2001-10-19,IOC,EQ,131.6,130.15,133.0,130.0,133.0,132.25,131.29,3992,52409310000.0,,,
2001-10-22,IOC,EQ,132.25,133.0,133.95,130.3,132.0,131.8,131.98,6454,85176795000.0,,,
2001-10-23,IOC,EQ,131.8,133.0,133.4,131.1,131.1,131.85,132.42,4530,59985819999.99999,,,
2001-10-24,IOC,EQ,131.85,132.05,133.0,130.6,132.8,132.9,131.93,10598,139822875000.0,,,
2001-10-25,IOC,EQ,132.9,131.45,133.0,130.85,133.0,132.85,131.68,9815,129241875000.0,,,
2001-10-29,IOC,EQ,132.85,132.75,133.8,131.5,131.6,131.65,132.37,2880,38121595000.0,,,
2001-10-30,IOC,EQ,131.65,132.0,132.25,128.0,131.0,130.5,129.78,10117,131303180000.0,,,
2001-10-31,IOC,EQ,130.5,144.7,144.7,127.0,129.0,127.95,128.23,6985,89570460000.0,,,
2001-11-01,IOC,EQ,127.95,129.0,129.6,127.0,127.8,127.9,128.22,5463,70047295000.0,,,
2001-11-02,IOC,EQ,127.9,131.0,131.0,127.0,127.55,127.75,128.45,8825,113356575000.0,,,
2001-11-05,IOC,EQ,127.75,129.4,129.5,128.0,128.5,128.9,128.66,3750,48247505000.0,,,
2001-11-06,IOC,EQ,128.9,130.9,130.9,128.1,129.8,129.35,129.12,4341,56052275000.0,,,
2001-11-07,IOC,EQ,129.35,129.95,130.5,128.25,130.25,129.85,129.52,7476,96828655000.0,,,
2001-11-08,IOC,EQ,129.85,130.5,130.75,128.75,129.0,129.0,129.49,4557,59010615000.0,,,
2001-11-09,IOC,EQ,129.0,130.0,130.9,128.4,129.0,128.8,129.61,4500,58326175000.0,,,
2001-11-12,IOC,EQ,128.8,130.9,130.9,128.0,129.6,129.8,129.46,9237,119583385000.00002,,,
2001-11-13,IOC,EQ,129.8,130.0,131.0,128.15,130.25,129.7,129.67,5084,65922925000.0,,,
2001-11-14,IOC,EQ,129.7,135.0,136.0,130.0,131.85,131.85,131.51,3053,40148805000.0,,,
2001-11-15,IOC,EQ,131.85,130.5,132.45,130.0,132.0,131.85,131.59,6135,80731675000.0,,,
2001-11-19,IOC,EQ,131.85,134.0,134.0,130.0,130.5,131.45,132.03,13246,174881290000.0,,,
2001-11-20,IOC,EQ,131.45,134.25,135.0,131.0,132.0,132.05,133.5,19054,254379190000.0,,,
2001-11-21,IOC,EQ,132.05,132.0,133.0,131.0,132.0,132.25,131.9,5155,67992760000.0,,,
2001-11-22,IOC,EQ,132.25,131.5,135.7,131.5,135.4,134.8,133.88,9866,132088439999.99998,,,
2001-11-23,IOC,EQ,134.8,134.2,136.5,134.0,136.0,135.9,135.03,36512,493025900000.0,,,
2001-11-26,IOC,EQ,135.9,136.0,138.0,133.0,138.0,137.8,135.71,17533,237944704999.99997,,,
2001-11-27,IOC,EQ,137.8,137.0,137.45,134.0,137.0,137.0,136.45,15160,206852445000.0,,,
2001-11-28,IOC,EQ,137.0,135.8,137.1,134.0,135.75,135.85,135.72,6821,92574625000.0,,,
2001-11-29,IOC,EQ,135.85,134.0,136.5,134.0,136.45,136.2,135.78,4356,59145275000.0,,,
2001-12-03,IOC,EQ,136.2,140.0,140.0,137.1,137.9,138.35,138.23,9206,127253960000.00002,,,
2001-12-04,IOC,EQ,138.35,138.65,139.95,138.0,138.4,138.05,138.68,6572,91141870000.0,,,
2001-12-05,IOC,EQ,138.05,139.9,141.5,138.2,140.2,140.2,140.04,15205,212926354999.99997,,,
2001-12-06,IOC,EQ,140.2,145.0,145.0,140.0,141.65,140.85,141.35,11572,163575425000.0,,,
2001-12-07,IOC,EQ,140.85,141.0,143.3,139.55,143.3,142.85,142.01,11284,160243990000.0,,,
2001-12-10,IOC,EQ,142.85,140.0,144.9,140.0,144.0,143.85,143.63,13832,198662815000.0,,,
2001-12-11,IOC,EQ,143.85,145.0,146.95,143.1,144.5,144.5,144.55,6242,90230100000.0,,,
2001-12-12,IOC,EQ,144.5,145.95,146.0,143.1,144.9,144.8,144.74,6701,96993250000.0,,,
2001-12-13,IOC,EQ,144.8,147.0,149.9,135.0,139.8,140.25,140.47,11051,155235010000.0,,,
2001-12-14,IOC,EQ,140.25,138.5,141.95,137.5,140.8,140.85,140.82,5055,71183955000.0,,,
2001-12-18,IOC,EQ,140.85,142.0,144.65,139.0,141.9,141.05,140.54,8860,124520350000.0,,,
2001-12-19,IOC,EQ,141.05,141.7,141.7,135.2,136.9,136.45,137.79,4879,67228269999.99999,,,
2001-12-20,IOC,EQ,136.45,133.05,136.0,130.25,134.8,135.2,133.73,6631,88676505000.0,,,
2001-12-21,IOC,EQ,135.2,132.0,134.75,131.1,133.05,133.45,132.85,4175,55463544999.99999,,,
2001-12-24,IOC,EQ,133.45,133.0,133.0,128.5,132.0,132.05,131.4,6067,79720230000.0,,,
2001-12-26,IOC,EQ,132.05,133.0,133.3,129.0,129.0,129.15,130.04,4194,54539769999.99999,,,
2001-12-27,IOC,EQ,129.15,127.6,130.0,127.0,130.0,129.55,128.82,5423,69858475000.0,,,
2001-12-28,IOC,EQ,129.55,128.05,129.8,126.0,129.0,129.3,127.46,4095,52195675000.0,,,
2001-12-31,IOC,EQ,129.3,134.0,134.0,129.8,130.8,130.85,130.51,6040,78828025000.0,,,
2002-01-01,IOC,EQ,130.85,135.9,135.9,131.4,133.45,133.15,132.69,4961,65828805000.00001,,3831.0,0.7722
2002-01-02,IOC,EQ,133.15,132.0,135.7,130.25,135.0,135.05,133.6,7089,94707420000.0,,5713.0,0.8059000000000001
2002-01-03,IOC,EQ,135.05,130.3,135.85,130.3,134.8,134.85,134.69,3457,46562880000.0,,3406.0,0.9852
2002-01-04,IOC,EQ,134.85,132.35,135.0,131.5,134.65,134.65,133.57,6595,88090265000.0,,3862.0,0.5856
2002-01-07,IOC,EQ,134.65,132.15,135.5,132.15,135.1,135.25,134.35,5836,78409385000.0,,3813.0,0.6534000000000001
2002-01-08,IOC,EQ,135.25,134.0,136.65,132.5,136.0,135.55,134.69,8730,117580775000.0,,8000.0,0.9164
2002-01-09,IOC,EQ,135.55,127.6,139.9,127.6,135.5,134.7,134.75,4435,59760650000.0,,3606.0,0.8131
2002-01-10,IOC,EQ,134.7,129.0,135.25,129.0,135.25,134.9,134.78,4644,62592590000.0,,3386.0,0.7291
2002-01-11,IOC,EQ,134.9,139.0,139.0,134.7,134.8,134.85,135.05,3402,45944860000.0,,2697.0,0.7928000000000001
2002-01-14,IOC,EQ,134.85,132.6,135.5,132.6,135.2,134.95,134.92,3283,44294985000.0,,2727.0,0.8306
2002-01-15,IOC,EQ,134.95,135.0,135.0,133.55,135.0,134.55,134.49,3768,50676195000.0,,3193.0,0.8473999999999999
2002-01-16,IOC,EQ,134.55,135.0,135.25,134.15,135.25,135.0,134.8,7213,97233315000.0,,6843.0,0.9487000000000001
2002-01-17,IOC,EQ,135.0,134.0,135.0,132.95,134.65,134.65,134.2,3735,50122310000.0,,3240.0,0.8675
2002-01-18,IOC,EQ,134.65,137.2,137.2,133.65,134.95,134.9,134.78,4196,56552694999.99999,,3776.0,0.8998999999999999
2002-01-21,IOC,EQ,134.9,136.0,137.0,135.5,136.1,136.35,136.4,11346,154762540000.0,,8910.0,0.7853
2002-01-22,IOC,EQ,136.35,135.0,136.9,134.85,135.5,135.3,135.57,5154,69872605000.0,,3807.0,0.7386
2002-01-23,IOC,EQ,135.3,136.85,138.5,135.55,138.0,137.5,136.88,9160,125378800000.0,,8195.0,0.8947
2002-01-24,IOC,EQ,137.5,138.9,139.65,135.8,136.9,137.75,138.01,8986,124019739999.99998,,4581.0,0.5098
2002-01-25,IOC,EQ,137.75,136.0,138.5,136.0,137.95,137.4,136.92,2426,33216165000.000004,,2176.0,0.8969
2002-01-28,IOC,EQ,137.4,138.6,139.0,136.15,136.15,136.95,137.36,5085,69849950000.0,,3780.0,0.7434000000000001
2002-01-29,IOC,EQ,136.95,138.75,139.0,134.6,135.55,136.1,135.98,7731,105125205000.0,,5072.0,0.6561
2002-01-30,IOC,EQ,136.1,135.0,136.8,134.25,135.0,135.0,135.07,2848,38468875000.0,,2242.0,0.7872
2002-01-31,IOC,EQ,135.0,139.0,139.0,133.7,135.75,135.85,135.82,7978,108357160000.00002,,5499.0,0.6893000000000001
2002-02-01,IOC,EQ,135.85,137.0,145.0,136.5,138.5,139.1,140.93,68071,959313865000.0,,36358.0,0.5341
2002-02-04,IOC,EQ,139.1,144.0,152.7,142.0,149.9,148.9,148.86,76046,1132042835000.0,,37977.0,0.4994
2002-02-05,IOC,EQ,148.9,156.0,178.7,153.0,178.7,178.7,174.17,441362,7687201520000.0,,163431.0,0.3703
2002-02-06,IOC,EQ,178.7,150.0,214.45,150.0,214.45,211.7,208.39,1079925,22504891615000.0,,206931.0,0.1916
2002-02-07,IOC,EQ,211.7,229.25,244.7,192.6,194.0,197.15,206.82,642158,13281194910000.0,,150519.0,0.23440000000000003
2002-02-08,IOC,EQ,197.15,197.0,197.0,172.0,172.0,175.25,180.06,393773,7090111584999.999,,102428.0,0.2601
2002-02-11,IOC,EQ,175.25,183.0,187.7,178.55,181.2,180.0,183.19,243452,4459780190000.0,,53568.0,0.22
2002-02-12,IOC,EQ,180.0,181.0,185.0,175.0,175.0,175.85,178.6,59406,1060975165000.0,,21935.0,0.36920000000000003
2002-02-13,IOC,EQ,175.85,176.0,183.0,172.5,178.0,178.0,179.09,128076,2293738915000.0,,27137.0,0.2119
2002-02-14,IOC,EQ,178.0,180.0,186.8,180.0,184.9,183.8,183.55,165981,3046632405000.0,,57863.0,0.3486
2002-02-15,IOC,EQ,183.8,190.0,195.0,185.0,186.6,187.25,190.02,208503,3962005929999.9995,,63431.0,0.3042
2002-02-18,IOC,EQ,187.25,188.0,189.5,180.0,180.9,181.0,183.54,61407,1127043950000.0,,29099.0,0.4739
2002-02-19,IOC,EQ,181.0,183.9,184.0,175.0,175.1,175.9,178.84,49591,886906330000.0001,,19715.0,0.3976
2002-02-20,IOC,EQ,175.9,176.0,185.0,175.0,177.0,176.6,179.46,58689,1053260865000.0,,,
2002-02-21,IOC,EQ,176.6,178.6,180.0,175.0,175.5,175.75,177.44,29351,520816740000.00006,,12259.0,0.4177
2002-02-22,IOC,EQ,175.75,176.0,178.5,175.0,175.5,175.85,176.49,29237,516018195000.0,,12625.0,0.4318
2002-02-25,IOC,EQ,175.85,174.7,176.35,171.65,171.65,172.35,174.3,23444,408618510000.0,,11825.0,0.5044
2002-02-26,IOC,EQ,172.35,171.0,187.9,170.0,181.0,180.85,181.74,181693,3302082050000.0,,41429.0,0.228
2002-02-27,IOC,EQ,180.85,186.0,190.0,177.4,179.0,179.35,184.01,132383,2435944660000.0,,35569.0,0.2687
2002-02-28,IOC,EQ,179.35,176.15,185.0,161.0,163.0,168.25,177.79,137444,2443573625000.0,,42132.0,0.3065
2002-03-01,IOC,EQ,168.25,168.0,173.9,160.0,172.0,171.55,170.49,89500,1525873690000.0,,30652.0,0.3425
2002-03-04,IOC,EQ,171.55,176.0,181.85,174.0,177.9,176.65,177.89,63642,1132146315000.0,,21201.0,0.3331
2002-03-05,IOC,EQ,176.65,179.0,184.0,176.0,179.25,179.6,181.03,110959,2008734714999.9998,,36999.0,0.33340000000000003
2002-03-06,IOC,EQ,179.6,180.1,181.9,177.3,181.0,180.2,179.18,47375,848887130000.0001,,26431.0,0.5579
2002-03-07,IOC,EQ,180.2,181.1,181.9,176.0,178.5,179.1,179.04,31249,559495935000.0,,17916.0,0.5733
2002-03-08,IOC,EQ,179.1,180.8,180.8,175.5,175.6,176.15,178.6,32659,583285045000.0,,22518.0,0.6895
2002-03-11,IOC,EQ,176.15,175.1,178.95,172.1,178.95,175.15,174.45,33573,585679010000.0,,,
2002-03-12,IOC,EQ,175.15,177.5,177.5,173.25,175.6,175.05,175.09,21140,370129760000.0,,32558.0,0.5951
2002-03-13,IOC,EQ,175.05,161.05,178.0,161.05,176.65,176.85,175.36,25540,447873725000.0,,16499.0,0.6459999999999999
2002-03-14,IOC,EQ,176.85,179.0,180.0,175.1,180.0,179.15,178.18,29804,531033375000.0,,22791.0,0.7647
2002-03-15,IOC,EQ,179.15,178.5,182.0,176.5,182.0,180.85,180.18,43397,781947390000.0,,23468.0,0.5408
2002-03-18,IOC,EQ,180.85,184.55,184.55,179.2,182.9,183.15,181.85,55105,1002088180000.0001,,43778.0,0.7944
2002-03-19,IOC,EQ,183.15,185.0,190.0,184.3,187.4,185.6,186.48,85068,1586328620000.0,,38345.0,0.4508
2002-03-20,IOC,EQ,185.6,190.7,202.0,190.7,195.0,194.65,195.89,217043,4251761515000.0,,70290.0,0.3239
2002-03-21,IOC,EQ,194.65,194.0,197.0,191.9,195.5,194.6,193.69,56424,1092853715000.0,,28797.0,0.5104
2002-03-22,IOC,EQ,194.6,196.0,197.95,192.0,194.7,194.8,194.24,62202,1208228405000.0,,27046.0,0.43479999999999996
2002-03-26,IOC,EQ,194.8,193.1,196.0,193.0,195.25,195.25,194.64,35021,681653520000.0,,23778.0,0.679
2002-03-27,IOC,EQ,195.25,199.95,203.0,196.0,199.0,199.45,199.84,130653,2611016815000.0,,47333.0,0.36229999999999996
2002-03-28,IOC,EQ,199.45,200.0,202.9,198.5,199.9,199.85,200.75,52981,1063615100000.0,,24474.0,0.4619
2002-04-01,IOC,EQ,199.85,204.9,237.9,202.75,224.3,227.55,225.63,911532,20566825790000.0,,205724.0,0.2257
2002-04-02,IOC,EQ,227.55,229.7,251.85,224.25,228.0,228.45,240.08,1312073,31500834105000.0,,154424.0,0.1177
2002-04-03,IOC,EQ,228.45,226.65,232.4,218.0,222.1,220.2,223.26,357129,7973295655000.0,,47487.0,0.133
2002-04-04,IOC,EQ,220.2,222.0,226.8,216.5,220.0,217.65,220.45,174785,3853218195000.0005,,42785.0,0.24480000000000002
2002-04-05,IOC,EQ,217.65,220.0,233.4,217.0,225.0,223.3,227.04,558989,12691048025000.0,,54394.0,0.09730000000000001
2002-04-08,IOC,EQ,223.3,228.0,230.85,219.25,222.85,221.15,225.74,179458,4051168465000.0,,32963.0,0.1837
2002-04-09,IOC,EQ,221.15,223.6,227.95,215.0,217.75,217.1,220.6,145801,3216377730000.0,,31185.0,0.2139
2002-04-10,IOC,EQ,217.1,216.9,219.25,210.0,210.5,211.3,214.05,91149,1951051785000.0002,,23375.0,0.2564
2002-04-11,IOC,EQ,211.3,213.9,225.05,212.05,213.0,214.2,217.8,135340,2947739365000.0,,21716.0,0.1605
2002-04-12,IOC,EQ,214.2,216.0,218.0,211.3,213.0,213.3,215.03,63410,1363480910000.0,,18966.0,0.29910000000000003
2002-04-15,IOC,EQ,213.3,216.0,216.95,205.0,205.0,206.6,210.64,47728,1005352094999.9999,,19892.0,0.4168
2002-04-16,IOC,EQ,206.6,224.9,224.9,201.7,206.95,204.85,205.79,65777,1353656795000.0,,,
2002-04-17,IOC,EQ,204.85,207.0,216.0,205.0,205.1,205.7,207.94,35098,729841080000.0,,12226.0,0.3483
2002-04-18,IOC,EQ,205.7,207.4,221.2,205.1,210.3,211.55,214.23,206255,4418684020000.0,,33959.0,0.16460000000000002
2002-04-19,IOC,EQ,211.55,216.2,216.2,204.0,207.0,206.5,210.22,74240,1560666745000.0,,23228.0,0.3129
2002-04-22,IOC,EQ,206.5,210.0,210.0,203.0,204.7,204.25,205.42,46896,963345310000.0,,11971.0,0.2553
2002-04-23,IOC,EQ,204.25,205.0,212.4,204.5,206.0,206.5,207.97,49414,1027669140000.0,,14494.0,0.2933
2002-04-24,IOC,EQ,206.5,208.4,212.4,206.5,209.0,207.65,209.06,47661,996409100000.0,,,
2002-04-25,IOC,EQ,207.65,214.0,220.0,202.0,204.0,204.7,207.16,37855,784218700000.0,,27213.0,0.3182
2002-04-26,IOC,EQ,204.7,207.45,209.0,204.0,205.55,205.0,206.43,39968,825067115000.0,,17379.0,0.43479999999999996
2002-04-29,IOC,EQ,205.0,206.0,213.0,202.5,202.5,204.6,207.07,45985,952189369999.9999,,17680.0,0.38450000000000006
2002-04-30,IOC,EQ,204.6,205.8,214.0,204.5,213.1,210.8,209.98,121387,2548895160000.0,,,
2002-05-02,IOC,EQ,210.8,213.7,216.5,208.4,209.0,209.95,213.05,77394,1648893645000.0,,28738.0,0.3713
2002-05-03,IOC,EQ,209.95,209.5,212.75,207.5,209.0,208.35,208.92,36598,764594785000.0,,14680.0,0.4011
2002-05-06,IOC,EQ,208.35,211.0,211.9,205.05,207.0,206.4,208.5,31560,658019640000.0,,13351.0,0.423
2002-05-07,IOC,EQ,206.4,207.1,208.5,205.2,205.6,205.65,206.83,27461,567983900000.0,,12552.0,0.4571
2002-05-08,IOC,EQ,205.65,207.85,209.9,205.0,205.1,205.85,207.19,30201,625747880000.0,,12288.0,0.4069
2002-05-09,IOC,EQ,205.85,209.0,210.4,204.9,209.5,208.4,208.02,83616,1739358695000.0,,27663.0,0.3308
2002-05-10,IOC,EQ,208.4,210.0,212.25,205.0,205.0,205.45,208.41,74315,1548833020000.0,,21958.0,0.29550000000000004
2002-05-13,IOC,EQ,205.45,207.0,209.5,204.1,204.5,205.15,207.03,25135,520369090000.00006,,11356.0,0.4518
2002-05-14,IOC,EQ,205.15,206.0,208.9,204.0,204.1,204.5,205.53,23255,477957690000.00006,,11362.0,0.4886
2002-05-15,IOC,EQ,204.5,206.65,206.7,200.0,201.0,201.1,202.37,34767,703590275000.0,,16541.0,0.4758
2002-05-16,IOC,EQ,201.1,203.0,203.0,197.0,200.1,201.4,199.83,88061,1759695445000.0,,62205.0,0.7064
2002-05-17,IOC,EQ,201.4,202.0,203.1,197.55,202.2,200.6,199.98,54404,1087986315000.0,,35600.0,0.6544
2002-05-20,IOC,EQ,200.6,197.0,199.95,191.0,196.0,195.05,193.88,55945,1084688950000.0,,32299.0,0.5773
2002-05-21,IOC,EQ,195.05,191.1,192.0,186.2,191.7,190.15,189.13,64384,1217707865000.0,,43736.0,0.6793000000000001
2002-05-22,IOC,EQ,190.15,187.5,194.0,186.5,193.0,192.8,191.65,39022,747837885000.0,,26815.0,0.6872
2002-05-23,IOC,EQ,192.8,193.0,194.0,189.95,192.0,191.7,191.67,31421,602236015000.0,,25384.0,0.8079000000000001
2002-05-24,IOC,EQ,191.7,215.0,228.8,205.5,207.0,207.1,210.56,171468,3610470740000.0,,55917.0,0.3261
2002-05-27,IOC,EQ,207.1,214.35,214.35,198.0,201.0,199.9,201.36,92469,1861981210000.0002,,25037.0,0.2708
2002-05-28,IOC,EQ,199.9,201.55,202.0,197.0,200.0,200.7,199.72,58400,1166342990000.0,,30159.0,0.5164
2002-05-29,IOC,EQ,200.7,202.0,206.0,198.0,200.0,199.65,200.03,27450,549077705000.0,,,
2002-05-30,IOC,EQ,199.65,200.5,202.8,199.35,199.85,199.85,200.02,22661,453273115000.00006,,,
2002-05-31,IOC,EQ,199.85,202.0,202.1,197.0,199.8,199.9,198.93,40476,805184250000.0,,,
2002-06-03,IOC,EQ,199.9,204.8,206.0,200.05,202.5,202.1,202.99,41648,845400369999.9999,,20498.0,0.4922
2002-06-04,IOC,EQ,202.1,205.1,209.0,199.2,199.2,199.8,202.67,42302,857320355000.0001,,13384.0,0.3164
2002-06-05,IOC,EQ,199.8,202.6,205.0,193.5,197.95,198.15,197.39,41302,815256665000.0,,17142.0,0.41500000000000004
2002-06-06,IOC,EQ,198.15,200.1,200.1,197.0,199.8,199.8,198.74,17245,342721675000.0,,11045.0,0.6405
2002-06-07,IOC,EQ,199.8,190.95,198.9,190.95,196.8,196.85,196.91,20450,402677455000.0,,14612.0,0.7145
2002-06-10,IOC,EQ,196.85,198.9,199.0,196.25,198.2,197.85,197.35,34610,683014545000.0,,28302.0,0.8177
2002-06-11,IOC,EQ,197.85,224.0,224.0,196.55,199.0,202.2,206.19,103951,2143406339999.9998,,32498.0,0.31260000000000004
2002-06-12,IOC,EQ,202.2,205.0,207.0,202.0,204.8,203.5,204.41,38883,794802545000.0,,16979.0,0.43670000000000003
2002-06-13,IOC,EQ,203.5,205.0,205.1,199.0,201.0,200.1,201.14,24693,496681584999.99994,,16700.0,0.6763
2002-06-14,IOC,EQ,200.1,200.5,202.7,200.0,201.0,200.9,200.66,14857,298114680000.0,,8709.0,0.5861999999999999
2002-06-17,IOC,EQ,200.9,205.0,205.0,199.7,201.0,200.0,201.04,23253,467473070000.0,,15650.0,0.6729999999999999
2002-06-18,IOC,EQ,200.0,203.25,203.25,199.5,200.0,200.1,200.37,33966,680574425000.0,,27506.0,0.8098000000000001
2002-06-19,IOC,EQ,200.1,208.0,208.0,199.5,199.5,200.0,202.37,97411,1971336600000.0,,52089.0,0.5347
2002-06-20,IOC,EQ,200.0,204.0,204.0,199.55,199.8,200.15,200.91,30399,610749845000.0,,15841.0,0.5211
2002-06-21,IOC,EQ,200.15,201.0,202.0,199.5,201.0,199.7,200.38,23091,462694215000.00006,,13700.0,0.5933
2002-06-24,IOC,EQ,199.7,199.9,201.0,198.0,200.0,200.45,199.39,20346,405686205000.0,,13516.0,0.6643000000000001
2002-06-25,IOC,EQ,200.45,200.5,200.9,198.5,199.8,199.85,199.65,10877,217161650000.0,,7631.0,0.7016
2002-06-26,IOC,EQ,199.85,193.0,200.0,193.0,199.75,199.75,199.6,9669,192997350000.0,,7763.0,0.8029000000000001
2002-06-27,IOC,EQ,199.75,201.0,201.0,198.2,199.75,199.9,199.57,11965,238785075000.0,,7310.0,0.6109
2002-06-28,IOC,EQ,199.9,199.0,200.0,199.0,199.75,199.75,199.73,11843,236542315000.0,,10943.0,0.924
2002-07-01,IOC,EQ,199.75,198.35,200.5,198.2,199.8,199.95,199.44,12092,241163285000.0,,9272.0,0.7668
2002-07-02,IOC,EQ,199.95,201.0,201.0,199.25,201.0,200.15,200.0,9252,185042355000.0,,5930.0,0.6409
2002-07-03,IOC,EQ,200.15,201.0,201.85,200.0,200.0,200.05,200.28,12564,251634429999.99997,,9086.0,0.7232
2002-07-04,IOC,EQ,200.05,200.5,201.5,199.1,200.2,199.95,199.75,4867,97219240000.0,,3559.0,0.7313
2002-07-05,IOC,EQ,199.95,204.0,204.0,198.1,200.2,200.95,200.27,16462,329692580000.0,,12100.0,0.735
2002-07-08,IOC,EQ,200.95,204.0,204.0,199.0,200.6,200.3,200.58,12267,246052010000.0,,7307.0,0.5957
2002-07-09,IOC,EQ,200.3,201.0,203.0,200.1,200.1,200.95,201.69,17027,343414030000.0,,8605.0,0.5054
2002-07-10,IOC,EQ,200.95,201.8,203.95,201.1,202.95,202.35,202.39,27223,550971745000.0,,16267.0,0.5975
2002-07-11,IOC,EQ,202.35,201.5,202.0,199.55,199.55,200.15,200.67,13355,267994670000.00003,,8798.0,0.6587999999999999
2002-07-12,IOC,EQ,200.15,201.0,208.0,199.0,200.0,200.5,202.78,42785,867573910000.0,,21150.0,0.4943
2002-07-15,IOC,EQ,200.5,202.0,205.0,199.5,204.65,202.85,201.54,26823,540596684999.99994,,13751.0,0.5127
2002-07-16,IOC,EQ,202.85,206.0,206.4,199.6,200.0,199.85,201.69,72665,1465598835000.0,,40283.0,0.5544
2002-07-17,IOC,EQ,199.85,199.95,201.2,198.2,199.8,200.15,199.74,17795,355431650000.0,,11645.0,0.6544
2002-07-18,IOC,EQ,200.15,202.85,202.85,199.35,200.0,199.9,200.36,27115,543273359999.99994,,13160.0,0.4853
2002-07-19,IOC,EQ,199.9,202.0,202.35,199.6,201.25,201.35,200.87,54716,1099058425000.0,,43337.0,0.792
2002-07-22,IOC,EQ,201.35,200.0,200.25,198.05,199.8,199.8,199.4,16698,332950470000.0,,11207.0,0.6712
2002-07-23,IOC,EQ,199.8,186.15,199.9,186.15,198.8,198.6,198.63,10442,207413125000.0,,5326.0,0.5101
2002-07-24,IOC,EQ,198.6,190.0,200.95,190.0,200.9,200.45,199.41,45146,900245110000.0,,36834.0,0.8159000000000001
2002-07-25,IOC,EQ,200.45,200.0,201.0,199.5,199.7,199.9,199.89,16164,323109030000.0,,13607.0,0.8418000000000001
2002-07-26,IOC,EQ,199.9,203.0,208.0,201.3,203.8,202.65,205.01,127478,2613430140000.0,,53958.0,0.4233
2002-07-29,IOC,EQ,202.65,205.9,210.0,199.55,203.4,202.45,201.5,27501,554143095000.0,,16383.0,0.5957
2002-07-30,IOC,EQ,202.45,202.7,203.0,200.0,200.05,200.05,201.03,11861,238440100000.0,,7499.0,0.6322
2002-07-31,IOC,EQ,200.05,199.0,201.0,196.0,199.8,200.05,198.67,23150,459926995000.0,,14500.0,0.6263000000000001
2002-08-01,IOC,EQ,200.05,203.0,203.0,198.0,200.0,200.0,200.27,21503,430633734999.99994,,10677.0,0.4965
2002-08-02,IOC,EQ,200.0,199.8,202.0,198.4,201.5,200.45,200.04,18162,363317210000.0,,11689.0,0.6436000000000001
2002-08-05,IOC,EQ,200.45,201.0,203.0,200.0,202.0,201.9,201.83,69653,1405793960000.0,,64110.0,0.9204000000000001
2002-08-06,IOC,EQ,201.9,202.0,203.0,200.0,202.4,202.3,201.39,16033,322883125000.0,,10305.0,0.6426999999999999
2002-08-07,IOC,EQ,202.3,202.1,203.5,199.9,200.05,200.15,201.17,26290,528866134999.99994,,20158.0,0.7668
2002-08-08,IOC,EQ,200.15,200.15,201.7,200.05,201.0,200.25,200.28,9679,193853520000.0,,8079.0,0.8347
2002-08-09,IOC,EQ,200.25,194.7,201.8,194.7,201.5,201.25,200.77,15379,308758930000.0,,11031.0,0.7173
2002-08-12,IOC,EQ,201.25,200.8,202.0,198.0,202.0,201.65,201.2,12651,254541925000.0,,9985.0,0.7893000000000001
2002-08-13,IOC,EQ,201.65,201.1,211.9,201.1,210.0,210.0,207.11,38194,791053145000.0,,29569.0,0.7742
2002-08-14,IOC,EQ,210.0,210.0,223.0,208.7,222.8,221.25,217.63,180461,3927454240000.0,,72104.0,0.3996
2002-08-16,IOC,EQ,221.25,222.0,225.8,218.4,222.0,222.1,222.48,245067,5452154225000.0,,68876.0,0.281
2002-08-19,IOC,EQ,222.1,223.9,264.3,223.85,244.75,241.8,248.49,4975603,123638001880000.0,,331997.0,0.0667
2002-08-20,IOC,EQ,241.8,246.15,251.0,241.0,244.1,244.0,246.0,1329878,32715165580000.0,,112738.0,0.0848
2002-08-21,IOC,EQ,244.0,243.8,247.75,241.3,244.05,243.85,244.45,268227,6556789125000.0,,32184.0,0.12
2002-08-22,IOC,EQ,243.85,250.0,250.0,235.2,237.0,236.55,238.69,213163,5088056400000.0,,27887.0,0.1308
2002-08-23,IOC,EQ,236.55,235.0,238.0,234.0,234.25,234.95,236.01,106399,2511093975000.0,,31477.0,0.2958
2002-08-26,IOC,EQ,234.95,237.5,250.0,234.55,246.0,245.0,246.14,344812,8487299645000.0,,93562.0,0.2713
2002-08-27,IOC,EQ,245.0,248.0,254.0,243.25,243.5,244.55,249.2,441721,11007894790000.0,,113769.0,0.2576
2002-08-28,IOC,EQ,244.55,247.0,249.5,245.0,248.1,247.8,246.83,143116,3532538920000.0005,,57234.0,0.39990000000000003
2002-08-29,IOC,EQ,247.8,240.0,247.0,238.25,241.5,239.15,241.71,95344,2304588130000.0,,35896.0,0.3765
2002-08-30,IOC,EQ,239.15,240.95,244.95,235.8,243.25,243.0,241.08,99367,2395574275000.0,,24169.0,0.2432
2002-09-02,IOC,EQ,243.0,251.0,251.0,234.25,236.45,236.2,238.12,57878,1378208710000.0,,34125.0,0.5896
2002-09-03,IOC,EQ,236.2,239.9,245.45,234.05,235.0,235.4,239.24,64821,1550793770000.0,,22977.0,0.35450000000000004
2002-09-04,IOC,EQ,235.4,231.0,241.0,230.05,237.15,238.55,237.69,153936,3658880135000.0,,43441.0,0.2822
2002-09-05,IOC,EQ,238.55,239.0,240.8,236.05,238.05,238.25,238.76,38222,912579255000.0001,,14313.0,0.37450000000000006
2002-09-06,IOC,EQ,238.25,236.0,239.0,232.2,236.8,234.55,234.54,51764,1214097295000.0,,26502.0,0.512
2002-09-09,IOC,EQ,234.55,220.0,230.05,212.1,228.8,225.25,222.93,196564,4381988635000.0,,80811.0,0.4111
2002-09-11,IOC,EQ,225.25,227.9,228.9,221.5,225.0,223.9,224.24,79351,1779352410000.0002,,35386.0,0.4459
2002-09-12,IOC,EQ,223.9,217.9,219.45,213.0,215.9,215.45,216.18,78627,1699781439999.9998,,21691.0,0.2759
2002-09-13,IOC,EQ,215.45,216.7,217.0,214.1,216.9,215.5,215.25,36919,794683695000.0,,17344.0,0.4698
2002-09-16,IOC,EQ,215.5,225.0,228.0,212.0,212.0,213.8,220.78,146223,3228329795000.0,,25297.0,0.17300000000000001
2002-09-17,IOC,EQ,213.8,221.8,222.9,206.0,207.55,207.1,209.33,63018,1319164250000.0,,17783.0,0.2822
2002-09-18,IOC,EQ,207.1,206.35,209.9,191.15,201.1,201.85,202.32,55502,1122904230000.0,,15493.0,0.2791
2002-09-19,IOC,EQ,201.85,199.0,211.7,198.0,207.0,207.1,206.08,95896,1976228110000.0002,,25145.0,0.2622
2002-09-20,IOC,EQ,207.1,199.75,213.5,198.65,212.5,212.05,210.33,113412,2385421605000.0,,37091.0,0.327
2002-09-23,IOC,EQ,212.05,213.0,213.5,205.5,206.55,207.45,208.76,53999,1127285830000.0,,21258.0,0.3937
2002-09-24,IOC,EQ,207.45,206.55,209.0,205.05,209.0,207.65,207.19,22113,458148409999.99994,,7720.0,0.34909999999999997
2002-09-25,IOC,EQ,207.65,205.6,209.45,205.6,208.8,208.85,207.23,18957,392854810000.0,,10192.0,0.5376
2002-09-26,IOC,EQ,208.85,209.0,211.85,207.3,209.7,210.25,209.6,14364,301074400000.0,,6817.0,0.4746
2002-09-27,IOC,EQ,210.25,210.0,210.0,207.05,208.6,208.6,208.18,13189,274574215000.0,,,
2002-09-30,IOC,EQ,208.6,206.2,208.8,205.1,205.1,206.4,207.34,17393,360635050000.0,,16509.0,0.5398
2002-10-01,IOC,EQ,206.4,207.85,207.85,201.5,205.7,206.05,204.76,23483,480837555000.0,,13046.0,0.5556
2002-10-03,IOC,EQ,206.05,209.2,210.95,205.7,206.65,206.55,207.24,16333,338489750000.0,,9738.0,0.5962
2002-10-04,IOC,EQ,206.55,206.15,208.0,206.15,207.1,207.45,207.27,15041,311761715000.0,,8188.0,0.5444
2002-10-07,IOC,EQ,207.45,209.0,217.5,209.0,210.0,209.95,212.07,49405,1047724475000.0,,18389.0,0.3722
2002-10-08,IOC,EQ,209.95,216.3,216.3,212.6,215.0,214.9,214.51,49879,1069930585000.0,,27829.0,0.5579
2002-10-09,IOC,EQ,214.9,212.1,218.45,211.5,213.65,213.8,215.35,29099,626648585000.0,,12293.0,0.4225
2002-10-10,IOC,EQ,213.8,213.5,213.5,208.0,209.9,209.45,209.94,9113,191314430000.0,,5091.0,0.5587
2002-10-11,IOC,EQ,209.45,210.5,214.9,210.15,212.0,211.25,212.56,13621,289525885000.0,,6493.0,0.4767
2002-10-14,IOC,EQ,211.25,214.0,214.9,206.5,207.1,207.6,207.89,14680,305181150000.0,,7517.0,0.5121
2002-10-16,IOC,EQ,207.6,208.5,208.7,203.0,203.5,204.35,205.82,6791,139774345000.0,,3242.0,0.47740000000000005
2002-10-17,IOC,EQ,204.35,203.0,210.0,203.0,208.0,207.1,206.73,6389,132080375000.0,,4431.0,0.6935
2002-10-18,IOC,EQ,207.1,207.0,210.0,206.0,209.8,209.1,208.67,14848,309838805000.0,,8773.0,0.5909000000000001
2002-10-21,IOC,EQ,209.1,210.0,214.0,207.6,207.6,209.75,211.27,26569,561336085000.0,,15202.0,0.5722
2002-10-22,IOC,EQ,209.75,210.0,210.0,207.0,207.0,207.5,207.88,11887,247104854999.99997,,6615.0,0.5565
2002-10-23,IOC,EQ,207.5,208.0,209.95,205.6,209.95,207.8,207.75,12624,262257490000.0,,8337.0,0.6604000000000001
2002-10-24,IOC,EQ,207.8,207.5,210.0,207.5,209.05,209.25,209.0,19298,403320620000.0,,11493.0,0.5956
2002-10-25,IOC,EQ,209.25,206.5,208.75,205.3,206.1,206.65,206.57,23629,488115270000.0,,11711.0,0.49560000000000004
2002-10-28,IOC,EQ,206.65,205.1,207.0,205.0,205.5,205.45,205.55,6425,132063400000.0,,4957.0,0.7715000000000001
2002-10-29,IOC,EQ,205.45,206.0,209.9,206.0,208.0,208.9,208.63,13046,272175970000.00003,,9201.0,0.7053
2002-10-30,IOC,EQ,208.9,211.95,228.8,211.95,228.35,226.6,222.78,245445,5468122690000.0,,108673.0,0.4428
2002-10-31,IOC,EQ,226.6,230.0,233.9,212.75,215.3,215.65,222.36,307647,6840739159999.999,,106128.0,0.34500000000000003
2002-11-01,IOC,EQ,215.65,214.5,222.8,214.5,221.1,221.55,219.24,175741,3853030990000.0,,,
2002-11-04,IOC,EQ,221.55,224.0,224.0,221.1,222.25,222.35,222.28,28066,623859305000.0,,56550.0,0.2775
2002-11-05,IOC,EQ,222.35,219.5,226.9,219.25,224.5,222.55,223.95,78664,1761704950000.0,,19375.0,0.2463
2002-11-07,IOC,EQ,222.55,222.65,223.5,219.0,219.6,219.75,221.69,33055,732781575000.0,,23474.0,0.7101000000000001
2002-11-08,IOC,EQ,219.75,219.7,220.5,217.0,217.0,218.85,218.81,38965,852610444999.9999,,32284.0,0.8285
2002-11-11,IOC,EQ,218.85,220.1,221.95,216.7,220.9,220.6,220.53,36602,807183200000.0,,24345.0,0.6651
2002-11-12,IOC,EQ,220.6,224.0,224.75,220.35,222.75,221.65,222.0,30488,676828485000.0,,15580.0,0.511
2002-11-13,IOC,EQ,221.65,223.4,223.5,222.45,223.5,223.15,223.01,39670,884673285000.0,,30170.0,0.7605
2002-11-14,IOC,EQ,223.15,225.0,227.0,222.0,222.0,222.9,224.08,54227,1215112715000.0,,32828.0,0.6054
2002-11-15,IOC,EQ,222.9,220.2,224.0,218.1,219.0,218.95,220.2,61653,1357594490000.0,,53717.0,0.8713
2002-11-18,IOC,EQ,218.95,220.05,222.7,219.2,222.0,220.85,220.74,13591,300009880000.0,,10970.0,0.8072
2002-11-20,IOC,EQ,220.85,220.4,232.0,220.0,226.5,226.25,225.75,147730,3334976780000.0,,63281.0,0.42840000000000006
2002-11-21,IOC,EQ,226.25,228.0,229.9,216.0,217.4,217.45,222.84,110785,2468742990000.0,,67018.0,0.6049
2002-11-22,IOC,EQ,217.45,220.0,223.45,217.5,219.0,218.75,220.22,53754,1183759850000.0,,36661.0,0.682
2002-11-25,IOC,EQ,218.75,220.95,223.4,216.95,218.0,217.9,219.18,58205,1275708780000.0,,26015.0,0.44700000000000006
2002-11-26,IOC,EQ,217.9,221.5,223.85,218.1,219.0,219.0,220.78,59394,1311310755000.0,,35911.0,0.6046
2002-11-27,IOC,EQ,219.0,220.0,223.0,219.1,221.0,220.4,221.32,35055,775835705000.0,,19267.0,0.5496
2002-11-28,IOC,EQ,220.4,223.0,224.95,215.5,216.25,216.55,218.61,56476,1234645490000.0,,32367.0,0.5731
2002-11-29,IOC,EQ,216.55,218.5,221.75,216.75,220.0,220.0,218.7,31535,689659665000.0,,18611.0,0.5902000000000001
2002-12-02,IOC,EQ,220.0,221.0,235.0,220.3,231.5,230.1,228.14,137218,3130553235000.0,,86501.0,0.6304
2002-12-03,IOC,EQ,230.1,230.05,237.8,225.5,227.8,227.1,232.2,120372,2795012195000.0,,48994.0,0.40700000000000003
2002-12-04,IOC,EQ,227.1,224.1,229.4,223.6,225.65,224.85,226.36,36288,821401255000.0,,16100.0,0.4437
2002-12-05,IOC,EQ,224.85,225.5,227.5,222.5,223.0,223.55,224.79,36290,815764270000.0,,20916.0,0.5764
2002-12-06,IOC,EQ,223.55,232.6,242.0,230.05,234.0,234.05,234.52,119367,2799438040000.0,,58763.0,0.49229999999999996
2002-12-09,IOC,EQ,234.05,239.0,239.0,225.0,226.9,226.6,232.54,75909,1765201620000.0,,39843.0,0.5249
2002-12-10,IOC,EQ,226.6,225.0,229.4,223.1,227.5,226.85,226.18,47866,1082616905000.0001,,31946.0,0.6674
2002-12-11,IOC,EQ,226.85,233.8,233.8,226.05,226.6,226.75,227.62,21711,494184040000.00006,,10721.0,0.4938
2002-12-12,IOC,EQ,226.75,228.4,228.5,226.0,226.7,226.85,227.03,15285,347014360000.0,,10413.0,0.6813
2002-12-13,IOC,EQ,226.85,228.0,228.0,226.0,226.25,227.15,227.04,19676,446729409999.99994,,11778.0,0.5986
2002-12-16,IOC,EQ,227.15,228.0,236.85,227.6,234.05,234.5,233.16,109548,2554235950000.0,,64847.0,0.5920000000000001
2002-12-17,IOC,EQ,234.5,237.5,238.9,230.15,232.7,232.85,234.0,67364,1576296375000.0,,28514.0,0.4233
2002-12-18,IOC,EQ,232.85,233.0,234.4,232.05,232.3,232.8,232.66,30668,713529925000.0,,24172.0,0.7881999999999999
2002-12-19,IOC,EQ,232.8,230.5,232.0,229.8,231.0,231.3,230.82,37432,864005319999.9999,,21270.0,0.5682
2002-12-20,IOC,EQ,231.3,230.0,234.5,230.0,233.8,233.45,232.63,43407,1009766155000.0001,,30101.0,0.6935
2002-12-23,IOC,EQ,233.45,233.0,235.55,230.75,235.45,235.2,234.26,37667,882379160000.0,,29970.0,0.7957
2002-12-24,IOC,EQ,235.2,234.95,235.4,233.15,234.85,233.9,234.11,39247,918816855000.0001,,33996.0,0.8662000000000001
2002-12-26,IOC,EQ,233.9,235.0,235.85,232.0,235.5,235.05,234.53,35967,843536165000.0,,26913.0,0.7483
2002-12-27,IOC,EQ,235.05,236.5,241.8,232.0,236.25,237.45,236.92,54330,1287179285000.0,,31506.0,0.5799000000000001
2002-12-30,IOC,EQ,237.45,235.0,235.45,230.1,235.4,234.95,234.25,23466,549689400000.0,,18559.0,0.7909
2002-12-31,IOC,EQ,234.95,234.0,239.0,234.0,238.1,238.5,237.64,27794,660487000000.0,,21236.0,0.7640000000000001
2003-01-01,IOC,EQ,238.5,238.5,239.4,236.0,238.05,237.95,237.79,18004,428116709999.99994,,14253.0,0.7917000000000001
2003-01-02,IOC,EQ,237.95,238.25,250.0,235.5,248.0,246.75,245.21,337687,8280402645000.0,,150740.0,0.4464
2003-01-03,IOC,EQ,246.75,251.0,251.9,244.3,245.5,245.15,246.93,127243,3142065905000.0,,50296.0,0.39530000000000004
2003-01-06,IOC,EQ,245.15,248.0,249.8,244.3,247.0,245.6,246.02,56594,1392317805000.0,,33320.0,0.5888
2003-01-07,IOC,EQ,245.6,248.9,254.85,245.8,251.25,251.65,251.14,294380,7392939605000.0,,113484.0,0.38549999999999995
2003-01-08,IOC,EQ,251.65,253.3,253.3,247.6,250.0,250.1,249.74,88819,2218197730000.0,,42697.0,0.4807
2003-01-09,IOC,EQ,250.1,249.0,250.9,247.0,249.5,248.6,248.56,42996,1068695450000.0,,27154.0,0.6315
2003-01-10,IOC,EQ,248.6,250.0,250.0,241.1,242.75,241.8,244.61,36793,899995990000.0,,26385.0,0.7171
2003-01-13,IOC,EQ,241.8,242.0,245.9,242.0,245.7,245.3,244.37,71171,1739227130000.0,,53098.0,0.7461
2003-01-14,IOC,EQ,245.3,249.0,249.0,244.15,245.35,244.95,246.04,26411,649812775000.0,,20375.0,0.7715000000000001
2003-01-15,IOC,EQ,244.95,247.4,253.0,245.2,249.0,249.85,250.14,96541,2414849035000.0,,53482.0,0.554
2003-01-16,IOC,EQ,249.85,250.0,251.0,248.5,249.8,249.9,249.79,40446,1010294619999.9999,,26659.0,0.6591
2003-01-17,IOC,EQ,249.9,251.0,251.0,246.2,249.0,248.95,248.61,32019,796038640000.0,,23972.0,0.7487
2003-01-20,IOC,EQ,248.95,249.95,249.95,245.1,245.45,245.7,246.93,28156,695265150000.0,,22988.0,0.8165000000000001
2003-01-21,IOC,EQ,245.7,247.0,249.0,245.1,245.5,246.15,246.03,28790,708321935000.0,,19115.0,0.6639
2003-01-22,IOC,EQ,246.15,245.5,247.0,245.0,245.55,245.8,245.73,17753,436251709999.99994,,11536.0,0.6498
2003-01-23,IOC,EQ,245.8,245.1,247.95,244.05,245.05,245.05,245.62,16072,394759740000.0,,10837.0,0.6743000000000001
2003-01-24,IOC,EQ,245.05,245.5,247.35,244.6,245.0,245.0,245.1,13410,328684335000.0,,11738.0,0.8753000000000001
2003-01-27,IOC,EQ,245.0,249.9,250.95,244.1,245.55,245.3,247.34,76830,1900313125000.0,,41677.0,0.5425
2003-01-28,IOC,EQ,245.3,247.0,247.0,240.1,241.5,243.3,243.93,27688,675381400000.0,,19555.0,0.7062999999999999
2003-01-29,IOC,EQ,243.3,243.3,247.9,242.05,242.05,244.2,244.97,44553,1091421510000.0,,21528.0,0.4832
2003-01-30,IOC,EQ,244.2,247.8,247.8,240.0,240.0,240.75,242.21,35688,864416855000.0001,,25772.0,0.7221
2003-01-31,IOC,EQ,240.75,237.5,241.5,237.0,240.3,240.05,239.57,15719,376587170000.0,,10276.0,0.6537000000000001
2003-02-03,IOC,EQ,240.05,237.9,247.0,237.5,240.0,239.45,239.76,14142,339065070000.0,,10529.0,0.7445
2003-02-04,IOC,EQ,239.45,242.45,245.0,240.1,241.0,241.4,243.27,30917,752132105000.0,,20562.0,0.6651
2003-02-05,IOC,EQ,241.4,253.0,253.0,240.05,246.0,245.45,243.83,54746,1334851140000.0,,37204.0,0.6796
2003-02-06,IOC,EQ,245.45,247.0,247.0,243.5,245.0,245.35,245.03,16218,397388915000.0,,11441.0,0.7055
2003-02-07,IOC,EQ,245.35,246.9,246.9,244.55,244.6,244.95,245.13,17942,439804184999.99994,,15492.0,0.8634000000000001
2003-02-10,IOC,EQ,244.95,245.5,246.2,243.05,245.5,245.15,244.73,48161,1178651430000.0,,41418.0,0.86
2003-02-11,IOC,EQ,245.15,244.05,246.0,244.05,245.0,245.65,245.06,28767,704974245000.0,,22411.0,0.7791
2003-02-12,IOC,EQ,245.65,245.0,245.75,244.4,245.45,245.0,244.81,28917,707917345000.0,,26427.0,0.9139
2003-02-14,IOC,EQ,245.0,244.5,245.8,243.85,245.0,244.9,244.71,25915,634156175000.0,,22952.0,0.8856999999999999
2003-02-17,IOC,EQ,244.9,237.0,247.0,236.5,244.5,244.5,244.31,34915,852990930000.0001,,24793.0,0.7101000000000001
2003-02-18,IOC,EQ,244.5,243.3,245.9,243.05,243.35,244.25,244.01,26555,647955405000.0,,19829.0,0.7467
2003-02-19,IOC,EQ,244.25,245.9,245.9,242.0,242.0,242.5,242.83,35743,867936330000.0001,,30473.0,0.8526
2003-02-20,IOC,EQ,242.5,240.0,242.9,239.95,242.0,241.95,241.97,23482,568182355000.0,,18442.0,0.7854000000000001
2003-02-21,IOC,EQ,241.95,242.05,242.5,240.8,242.0,241.75,241.74,11985,289723620000.0,,11159.0,0.9311
2003-02-24,IOC,EQ,241.75,241.5,243.25,240.65,243.25,242.05,241.15,19045,459269100000.0,,16675.0,0.8756
2003-02-25,IOC,EQ,242.05,243.0,243.0,239.5,241.0,240.2,240.42,31491,757111815000.0,,28383.0,0.9013
2003-02-26,IOC,EQ,240.2,242.9,245.0,239.6,240.0,239.95,240.14,9505,228251360000.0,,7430.0,0.7817000000000001
2003-02-27,IOC,EQ,239.95,238.6,241.0,238.6,240.0,240.0,239.97,7044,169033810000.0,,4975.0,0.7062999999999999
2003-02-28,IOC,EQ,240.0,242.4,243.0,238.0,240.0,239.9,241.1,27181,655347155000.0,,17271.0,0.6354
2003-03-03,IOC,EQ,239.9,241.0,241.0,238.05,241.0,240.4,239.91,9177,220160850000.0,,6972.0,0.7597
2003-03-04,IOC,EQ,240.4,240.15,241.5,239.5,240.0,240.05,240.2,13347,320590430000.0,,11861.0,0.8887
2003-03-05,IOC,EQ,240.05,240.0,240.0,236.5,239.9,239.1,238.14,15595,371386675000.0,,11575.0,0.7422
2003-03-06,IOC,EQ,239.1,239.0,239.0,235.25,235.25,237.25,237.4,10947,259884304999.99997,,9776.0,0.893
2003-03-07,IOC,EQ,237.25,232.0,235.25,231.5,234.95,233.75,232.75,14187,330209110000.0,,12668.0,0.8929
2003-03-10,IOC,EQ,233.75,233.0,233.0,226.5,231.5,231.0,229.3,13371,306603630000.0,,8680.0,0.6492
2003-03-11,IOC,EQ,231.0,231.9,237.0,225.0,229.0,229.05,229.0,30555,699702975000.0,,24958.0,0.8168000000000001
2003-03-12,IOC,EQ,229.05,230.0,230.0,227.0,228.5,228.7,228.24,80195,1830347075000.0,,77015.0,0.9603
2003-03-13,IOC,EQ,228.7,228.0,229.95,228.0,229.0,229.2,228.33,12042,274958825000.0,,8935.0,0.742
2003-03-17,IOC,EQ,229.2,229.0,230.75,226.75,230.0,230.0,228.43,11400,260414400000.0,,8448.0,0.7411
2003-03-19,IOC,EQ,230.0,228.0,231.4,227.5,230.0,230.1,229.67,22618,519467715000.00006,,20160.0,0.8913
2003-03-20,IOC,EQ,230.1,229.9,231.0,227.3,231.0,230.15,229.29,10551,241923890000.0,,7530.0,0.7137000000000001
2003-03-21,IOC,EQ,230.15,228.0,233.0,228.0,230.65,230.85,230.32,3917,90217590000.0,,2760.0,0.7046
2003-03-22,IOC,EQ,230.85,232.0,233.1,231.25,233.0,232.45,232.55,5580,129760300000.0,,4025.0,0.7212999999999999
2003-03-24,IOC,EQ,232.45,233.0,233.75,229.15,233.45,233.15,231.31,9287,214814779999.99997,,7840.0,0.8442000000000001
2003-03-25,IOC,EQ,233.15,230.55,235.0,230.0,234.75,234.55,233.43,19146,446929934999.99994,,15303.0,0.7993000000000001
2003-03-26,IOC,EQ,234.55,235.0,236.8,233.4,234.6,234.95,234.84,14292,335638105000.0,,11600.0,0.8116
2003-03-27,IOC,EQ,234.95,233.75,235.75,233.0,235.0,235.0,234.48,10385,243506525000.0,,7644.0,0.7361
2003-03-28,IOC,EQ,235.0,235.0,235.5,233.5,234.0,234.3,234.44,7282,170717530000.0,,5142.0,0.7061000000000001
2003-03-31,IOC,EQ,234.3,232.1,234.5,232.1,232.35,233.5,233.57,17423,406946250000.0,,13940.0,0.8001
2003-04-01,IOC,EQ,233.5,232.2,236.0,231.4,236.0,235.45,234.28,11781,276002815000.0,,9390.0,0.797
2003-04-02,IOC,EQ,235.45,237.0,237.5,235.0,235.0,235.0,235.32,8060,189668505000.0,,6940.0,0.861
2003-04-03,IOC,EQ,235.0,235.0,241.8,234.25,241.8,239.8,237.81,18452,438805840000.00006,,15341.0,0.8314
2003-04-04,IOC,EQ,239.8,240.0,241.75,238.0,239.0,238.65,239.76,11710,280763380000.0,,9551.0,0.8156
2003-04-07,IOC,EQ,238.65,240.0,241.8,238.0,240.0,240.9,240.59,8562,205991615000.0,,7824.0,0.9138
2003-04-08,IOC,EQ,240.9,244.0,244.0,240.0,240.0,240.5,240.47,9761,234720354999.99997,,6196.0,0.6348
2003-04-09,IOC,EQ,240.5,242.0,242.0,239.3,240.5,240.2,240.05,10661,255919070000.00003,,8671.0,0.8133
2003-04-10,IOC,EQ,240.2,242.0,244.05,238.25,240.0,240.05,240.1,17604,422663975000.0,,14499.0,0.8236
2003-04-11,IOC,EQ,240.05,236.2,241.5,236.2,237.25,239.3,239.94,6204,148860965000.0,,4995.0,0.8051
2003-04-15,IOC,EQ,239.3,240.0,240.0,236.0,238.0,238.0,237.18,8309,197075235000.0,,5269.0,0.6341
2003-04-16,IOC,EQ,238.0,236.0,240.0,236.0,238.85,239.5,238.74,9725,232179110000.0,,5897.0,0.6064
2003-04-17,IOC,EQ,239.5,237.55,238.9,237.3,238.0,238.0,237.98,9248,220080960000.0,,7993.0,0.8643000000000001
2003-04-21,IOC,EQ,238.0,238.0,240.25,238.0,239.0,239.0,239.28,15255,365014960000.0,,13314.0,0.8728
2003-04-22,IOC,EQ,239.0,238.2,241.75,238.2,240.0,240.0,239.64,11192,268202565000.0,,9879.0,0.8826999999999999
2003-04-23,IOC,EQ,240.0,240.0,240.3,239.1,240.0,240.1,239.93,11929,286207550000.0,,11689.0,0.9799
2003-04-24,IOC,EQ,240.1,239.1,240.0,239.0,239.0,239.0,239.2,6375,152492335000.0,,4765.0,0.7475
2003-04-25,IOC,EQ,239.0,239.0,239.8,237.2,237.5,237.65,238.51,13406,319739840000.0,,11885.0,0.8865000000000001
2003-04-28,IOC,EQ,237.65,237.5,239.0,235.3,239.0,237.6,237.4,8709,206751205000.0,,7528.0,0.8644
2003-04-29,IOC,EQ,237.6,239.75,239.75,237.25,238.0,238.0,237.83,6065,144244060000.0,,5610.0,0.925
2003-04-30,IOC,EQ,238.0,238.0,238.5,235.1,235.1,236.15,237.5,5790,137513785000.0,,4726.0,0.8162
2003-05-02,IOC,EQ,236.15,240.0,240.75,238.45,239.9,239.3,239.84,21905,525377880000.0,,15073.0,0.6881
2003-05-05,IOC,EQ,239.3,248.0,249.9,240.25,249.65,248.6,245.61,54581,1340575095000.0,,43334.0,0.7939
2003-05-06,IOC,EQ,248.6,245.0,252.9,244.0,246.45,246.65,248.88,32166,800554900000.0,,19213.0,0.5972999999999999
2003-05-07,IOC,EQ,246.65,245.15,251.35,245.15,250.25,249.7,249.95,45105,1127419375000.0,,31616.0,0.7009000000000001
2003-05-08,IOC,EQ,249.7,251.0,251.0,248.0,248.6,248.1,248.96,13682,340633680000.0,,9185.0,0.6713
2003-05-09,IOC,EQ,248.1,247.55,250.0,247.55,249.4,248.95,249.13,15733,391951445000.0,,13445.0,0.8545999999999999
2003-05-12,IOC,EQ,248.95,249.0,266.75,248.1,265.4,264.9,260.21,208772,5432552960000.0,,131594.0,0.6303
2003-05-13,IOC,EQ,264.9,264.5,268.0,259.6,267.0,266.95,264.95,102118,2705570260000.0,,70582.0,0.6912
2003-05-14,IOC,EQ,266.95,268.05,269.5,265.0,265.0,266.85,267.75,62687,1678475720000.0,,47508.0,0.7579000000000001
2003-05-15,IOC,EQ,266.85,267.0,270.0,267.0,268.65,268.25,268.24,79345,2128355730000.0,,60977.0,0.7685
2003-05-16,IOC,EQ,268.25,272.0,280.3,270.0,280.0,279.2,276.06,121035,3341319715000.0,,81876.0,0.6765000000000001
2003-05-19,IOC,EQ,279.2,279.8,288.4,275.0,275.0,275.5,281.43,72727,2046771075000.0,,43577.0,0.5992000000000001
2003-05-20,IOC,EQ,275.5,273.5,285.0,261.15,283.55,283.45,281.48,111599,3141300970000.0,,53394.0,0.47840000000000005
2003-05-21,IOC,EQ,283.45,283.5,295.0,270.1,295.0,293.4,290.32,184616,5359737380000.0,,124010.0,0.6717000000000001
2003-05-22,IOC,EQ,293.4,296.0,308.4,296.0,303.0,302.45,301.66,418836,12634542430000.0,,235462.0,0.5622
2003-05-23,IOC,EQ,302.45,304.0,321.9,303.0,315.5,313.95,313.81,544610,17090615869999.998,,235608.0,0.4326
2003-05-26,IOC,EQ,313.95,349.0,349.0,324.9,333.1,330.6,332.45,635939,21141802090000.0,,332337.0,0.5226
2003-05-27,IOC,EQ,330.6,340.0,345.0,327.1,330.0,328.95,337.1,388999,13113016035000.0,,170214.0,0.4376
2003-05-28,IOC,EQ,328.95,335.9,335.9,322.0,326.5,326.3,328.26,252742,8296542115000.001,,140618.0,0.5564
2003-05-29,IOC,EQ,326.3,328.0,336.0,325.5,333.0,329.45,330.94,388516,12857416350000.0,,204679.0,0.5268
2003-05-30,IOC,EQ,329.45,336.0,368.85,334.0,356.0,356.55,358.27,1344312,48162132905000.0,,483242.0,0.35950000000000004
2003-06-02,IOC,EQ,356.55,374.45,379.8,358.6,374.6,372.65,372.93,795366,29661604800000.0,,326335.0,0.4103
2003-06-03,IOC,EQ,372.65,374.0,375.95,359.25,370.15,367.35,367.52,371180,13641516915000.0,,154294.0,0.4157
2003-06-04,IOC,EQ,367.35,341.15,399.85,341.15,393.2,393.9,391.45,1454001,56916701890000.0,,448164.0,0.30820000000000003
2003-06-05,IOC,EQ,393.9,395.0,413.6,371.5,377.2,377.7,390.59,1096720,42836403040000.0,,298160.0,0.27190000000000003
2003-06-06,IOC,EQ,377.7,380.0,405.0,380.0,386.5,384.35,393.02,3102429,121932217950000.0,,603843.0,0.19460000000000002
2003-06-09,IOC,EQ,384.35,390.0,395.0,381.15,384.6,383.3,387.71,601970,23338900055000.0,,234073.0,0.38880000000000003
2003-06-10,IOC,EQ,383.3,385.0,385.8,361.1,364.85,363.35,373.73,697703,26075538725000.0,,277207.0,0.3973
2003-06-11,IOC,EQ,363.35,370.0,375.0,358.4,365.7,364.6,366.07,632644,23159261555000.0,,199340.0,0.31510000000000005
2003-06-12,IOC,EQ,364.6,369.9,375.0,366.0,374.5,372.2,371.42,543314,20179778970000.0,,143737.0,0.2646
2003-06-13,IOC,EQ,372.2,374.5,400.7,371.6,392.0,391.7,390.49,2072894,80944595340000.0,,606258.0,0.2925
2003-06-16,IOC,EQ,391.7,390.05,409.5,380.0,399.0,400.05,400.76,1698474,68067453165000.0,,387614.0,0.22820000000000001
2003-06-17,IOC,EQ,400.05,409.8,412.2,402.55,405.0,404.8,406.31,831544,33786356164999.996,,166367.0,0.20010000000000003
2003-06-18,IOC,EQ,404.8,407.9,419.0,406.0,416.55,414.3,414.44,1243455,51533905180000.0,,297589.0,0.2393
2003-06-19,IOC,EQ,414.3,425.25,428.9,412.5,416.0,415.7,420.71,1154587,48574629295000.0,,325439.0,0.28190000000000004
2003-06-20,IOC,EQ,415.7,416.9,417.1,399.0,404.95,403.7,407.3,947519,38592915555000.0,,251980.0,0.2659
2003-06-23,IOC,EQ,403.7,410.0,416.0,392.1,395.2,395.85,406.81,1144292,46551336755000.0,,263167.0,0.23
2003-06-24,IOC,EQ,395.85,400.0,412.0,395.0,405.5,405.15,405.98,1001742,40669161725000.0,,232683.0,0.2323
2003-06-25,IOC,EQ,405.15,405.0,409.9,401.1,402.75,403.2,404.81,694852,28128224355000.0,,238307.0,0.34299999999999997
2003-06-26,IOC,EQ,403.2,405.6,410.0,389.45,391.9,391.95,400.87,723411,28999275080000.0,,336350.0,0.465
2003-06-27,IOC,EQ,391.95,399.0,410.0,385.0,407.0,405.0,399.24,939698,37516257815000.0,,284261.0,0.3025
2003-06-30,IOC,EQ,405.0,405.0,414.7,400.1,409.1,407.9,408.86,680676,27830095145000.0,,309931.0,0.45530000000000004
2003-07-01,IOC,EQ,407.9,412.65,412.65,402.0,402.5,403.1,405.11,201997,8183109255000.0,,71239.0,0.3527
2003-07-02,IOC,EQ,403.1,406.0,409.0,398.0,399.0,399.2,403.11,330503,13323015800000.0,,211543.0,0.6401000000000001
2003-07-03,IOC,EQ,399.2,402.0,405.5,390.0,390.0,391.7,395.8,415738,16454837950000.0,,220218.0,0.5297
2003-07-04,IOC,EQ,391.7,396.65,409.0,392.1,405.1,404.85,403.42,557330,22484065235000.0,,183619.0,0.3295
2003-07-07,IOC,EQ,404.85,409.7,423.4,408.6,422.0,421.1,417.47,1066422,44520100880000.0,,465885.0,0.4369
2003-07-08,IOC,EQ,421.1,425.0,431.8,407.1,415.0,411.3,420.04,456143,19159682560000.0,,130656.0,0.2864
2003-07-09,IOC,EQ,411.3,418.6,421.0,406.25,414.25,416.6,413.33,260779,10778733495000.0,,90096.0,0.3455
2003-07-10,IOC,EQ,416.6,414.0,418.0,407.0,410.5,410.9,411.82,122785,5056575225000.0,,56311.0,0.4586
2003-07-11,IOC,EQ,410.9,400.0,414.9,381.15,409.1,406.8,404.68,909073,36787986870000.0,,331556.0,0.36469999999999997
2003-07-14,IOC,EQ,406.8,406.0,414.5,405.05,413.5,412.9,409.82,233482,9568608420000.0,,117625.0,0.5038
2003-07-15,IOC,EQ,412.9,418.0,420.0,406.5,407.0,408.65,411.07,153197,6297527555000.0,,74309.0,0.4851
2003-07-16,IOC,EQ,408.65,411.8,411.8,406.05,408.0,409.2,409.07,139901,5722901340000.0,,87770.0,0.6274000000000001
2003-07-17,IOC,EQ,409.2,414.9,417.0,405.1,407.7,406.4,411.27,176015,7239021555000.0,,94625.0,0.5376
2003-07-18,IOC,EQ,406.4,412.8,412.8,400.0,401.0,401.45,403.89,166907,6741168165000.001,,77785.0,0.466
2003-07-21,IOC,EQ,401.45,400.1,406.0,394.95,395.05,396.15,399.69,134337,5369347250000.0,,72966.0,0.5432
2003-07-22,IOC,EQ,396.15,398.0,398.0,392.1,393.0,393.75,394.48,138795,5475185945000.0,,64103.0,0.4619
2003-07-23,IOC,EQ,393.75,397.9,401.0,393.5,395.0,394.75,396.1,144955,5741707185000.0,,81089.0,0.5594
2003-07-24,IOC,EQ,394.75,399.5,399.5,395.05,397.15,397.95,397.54,81197,3227898690000.0,,47157.0,0.5808
2003-07-25,IOC,EQ,397.95,400.0,403.9,395.8,399.6,400.0,398.7,246849,9841760735000.0,,122760.0,0.49729999999999996
2003-07-28,IOC,EQ,400.0,408.5,408.5,399.0,399.5,400.45,401.42,146543,5882598705000.0,,82852.0,0.5654
2003-07-29,IOC,EQ,400.45,402.9,403.0,395.0,396.1,396.8,397.87,169453,6741959534999.999,,95879.0,0.5658
2003-07-30,IOC,EQ,396.8,400.0,419.4,398.0,413.9,412.15,412.31,541506,22326664840000.0,,205613.0,0.3797
2003-07-31,IOC,EQ,412.15,414.7,447.7,414.7,438.0,438.2,436.68,1333355,58224680404999.99,,557748.0,0.4183
2003-08-01,IOC,EQ,438.2,444.0,444.0,431.3,436.0,433.7,435.82,249118,10857018740000.0,,115468.0,0.4635
2003-08-04,IOC,EQ,433.7,434.9,474.7,432.0,471.0,469.05,458.1,823270,37714016310000.0,,286781.0,0.3483
2003-08-05,IOC,EQ,469.05,477.0,487.5,470.0,475.55,472.35,477.98,525054,25096433440000.0,,220258.0,0.41950000000000004
2003-08-06,IOC,EQ,472.35,470.0,501.9,469.0,493.25,486.45,489.97,931801,45655626345000.0,,238027.0,0.2554
2003-08-07,IOC,EQ,486.45,500.0,508.7,493.0,505.0,503.85,502.35,925846,46509633730000.0,,326534.0,0.3527
2003-08-08,IOC,EQ,503.85,507.15,519.9,507.15,519.0,517.4,514.68,755877,38903798565000.0,,280795.0,0.3715
2003-08-11,IOC,EQ,517.4,547.7,547.7,524.0,534.0,532.8,532.25,544281,28969101175000.0,,176041.0,0.3234
2003-08-12,IOC,EQ,532.8,540.0,545.0,520.25,522.0,523.25,532.03,506661,26955867480000.0,,187924.0,0.37090000000000006
2003-08-13,IOC,EQ,523.25,526.0,531.75,512.0,516.9,518.6,521.91,846239,44166448150000.0,,268248.0,0.317
2003-08-14,IOC,EQ,518.6,321.3,352.8,321.3,337.0,333.0,343.12,581434,19950182070000.0,,205676.0,0.35369999999999996
2003-08-18,IOC,EQ,333.0,338.0,339.0,325.5,326.85,327.0,329.44,276389,9105436380000.0,,113829.0,0.4118
2003-08-19,IOC,EQ,327.0,335.0,335.0,321.5,324.2,323.9,326.63,215446,7037071140000.001,,117034.0,0.5432
2003-08-20,IOC,EQ,323.9,329.0,336.0,324.25,324.25,326.6,328.73,434906,14296771819999.998,,242516.0,0.5576
2003-08-21,IOC,EQ,326.6,331.0,335.0,327.1,330.15,330.3,331.19,484996,16062607050000.0,,243897.0,0.5029
2003-08-22,IOC,EQ,330.3,334.95,355.0,331.2,355.0,352.75,345.29,1196177,41302465435000.0,,463725.0,0.38770000000000004
2003-08-25,IOC,EQ,352.75,357.8,369.0,336.0,343.55,345.45,355.65,1050118,37347575075000.0,,385501.0,0.36710000000000004
2003-08-26,IOC,EQ,345.45,359.0,370.0,346.0,364.25,365.05,361.21,602967,21779854820000.0,,270491.0,0.4486
2003-08-27,IOC,EQ,365.05,373.0,374.95,357.15,371.0,367.75,367.17,828227,30410093830000.0,,326349.0,0.394
2003-08-28,IOC,EQ,367.75,375.05,383.95,360.0,365.0,364.2,373.52,1299879,48553485350000.0,,613186.0,0.4717
2003-08-29,IOC,EQ,364.2,368.0,390.0,367.1,385.25,382.95,381.45,1151068,43907322475000.0,,441889.0,0.3839
2003-09-01,IOC,EQ,382.95,391.0,405.0,391.0,397.1,398.0,398.49,898645,35809863670000.0,,418173.0,0.46530000000000005
2003-09-02,IOC,EQ,398.0,400.0,402.4,385.0,388.0,387.95,390.92,426098,16657132885000.0,,175533.0,0.41200000000000003
2003-09-03,IOC,EQ,387.95,393.0,399.0,378.35,386.0,382.05,390.44,406161,15858080485000.0,,194503.0,0.4789
2003-09-04,IOC,EQ,382.05,389.7,389.7,370.0,379.25,377.7,379.31,407129,15442686130000.002,,148644.0,0.3651
2003-09-05,IOC,EQ,377.7,382.0,390.45,376.15,385.0,384.2,384.02,670952,25766006230000.0,,302698.0,0.4511
2003-09-08,IOC,EQ,384.2,389.5,389.5,375.0,378.0,376.05,380.6,362310,13789560830000.002,,209011.0,0.5769
2003-09-09,IOC,EQ,376.05,379.0,383.5,375.1,383.0,380.3,380.49,277018,10540249690000.0,,109468.0,0.39520000000000005
2003-09-10,IOC,EQ,380.3,383.0,405.0,377.5,403.55,399.0,392.88,886111,34813245789999.996,,463988.0,0.5236
2003-09-11,IOC,EQ,399.0,400.05,410.0,400.05,408.0,408.9,406.62,592838,24105968820000.0,,255049.0,0.4302
2003-09-12,IOC,EQ,408.9,409.05,415.9,396.9,403.95,401.1,405.18,489311,19825742290000.0,,168408.0,0.3442
2003-09-15,IOC,EQ,401.1,399.0,405.7,378.05,378.05,380.05,384.34,472319,18153321770000.0,,217630.0,0.4608
2003-09-16,IOC,EQ,380.05,389.0,389.0,342.0,383.0,383.65,372.23,919648,34232494300000.0,,357786.0,0.389
2003-09-17,IOC,EQ,383.65,385.5,389.0,358.25,361.05,363.3,371.36,689104,25590814370000.0,,387884.0,0.5629
2003-09-18,IOC,EQ,363.3,347.8,354.0,340.0,343.0,343.15,347.95,376319,13094023085000.0,,136863.0,0.36369999999999997
2003-09-19,IOC,EQ,343.15,347.45,348.9,328.6,339.9,336.35,337.54,422703,14267913565000.0,,150900.0,0.35700000000000004
2003-09-22,IOC,EQ,336.35,338.0,342.5,335.0,335.6,336.25,338.59,241531,8178039950000.0,,118153.0,0.4892
2003-09-23,IOC,EQ,336.25,330.0,360.0,327.1,358.0,352.5,344.75,625991,21580952835000.0,,240130.0,0.3836
2003-09-24,IOC,EQ,352.5,362.0,378.9,356.0,372.0,370.9,372.0,1014838,37752252020000.0,,445742.0,0.43920000000000003
2003-09-25,IOC,EQ,370.9,370.0,374.0,361.55,367.6,365.1,369.24,370208,13669516415000.0,,99087.0,0.2677
2003-09-26,IOC,EQ,365.1,367.0,369.0,360.7,360.8,362.25,365.39,261626,9559497180000.0,,114678.0,0.43829999999999997
2003-09-29,IOC,EQ,362.25,362.0,392.85,354.65,382.75,382.85,378.07,1803106,68170295315000.0,,516642.0,0.2865
2003-09-30,IOC,EQ,382.85,389.85,393.25,376.15,378.95,378.45,384.23,668992,25704551185000.0,,200769.0,0.30010000000000003
2003-10-01,IOC,EQ,378.45,379.9,392.0,379.9,386.15,383.8,386.57,727586,28126088855000.0,,234376.0,0.3221
2003-10-03,IOC,EQ,383.8,388.0,388.9,377.0,386.5,385.55,382.84,662121,25348348415000.0,,303965.0,0.45909999999999995
2003-10-06,IOC,EQ,385.55,408.0,438.0,397.0,401.0,399.8,406.49,2357216,95818343840000.0,,864080.0,0.3666
2003-10-07,IOC,EQ,399.8,397.0,408.0,383.35,385.1,388.95,395.64,836366,33090171420000.0,,288629.0,0.34509999999999996
2003-10-08,IOC,EQ,388.95,393.7,395.35,380.0,387.8,385.8,388.36,634819,24653806705000.0,,242679.0,0.3823
2003-10-09,IOC,EQ,385.8,387.35,389.9,383.0,384.0,384.35,385.57,440269,16975553200000.0,,207648.0,0.47159999999999996
2003-10-10,IOC,EQ,384.35,382.0,382.0,365.7,370.0,369.9,370.77,658604,24419284610000.0,,251560.0,0.38200000000000006
2003-10-13,IOC,EQ,369.9,371.0,384.0,365.7,376.0,375.95,377.95,549973,20785972540000.0,,201024.0,0.3655
2003-10-14,IOC,EQ,375.95,378.0,380.4,368.0,368.5,369.95,374.32,629141,23549756260000.0,,343110.0,0.5454
2003-10-15,IOC,EQ,369.95,372.0,375.5,358.2,363.35,362.2,365.5,509706,18629513995000.0,,255401.0,0.5011
2003-10-16,IOC,EQ,362.2,365.0,366.45,354.1,355.8,356.2,358.12,548251,19634100995000.0,,306575.0,0.5592
2003-10-17,IOC,EQ,356.2,358.0,368.0,354.2,360.0,359.85,362.35,555375,20123925975000.0,,277168.0,0.4991
2003-10-20,IOC,EQ,359.85,354.0,354.0,340.0,340.5,341.55,346.02,710704,24591581530000.0,,379213.0,0.5336
2003-10-21,IOC,EQ,341.55,344.0,357.9,344.0,350.5,349.9,350.43,879770,30830011280000.0,,361616.0,0.41100000000000003
2003-10-22,IOC,EQ,349.9,358.0,358.0,341.0,342.45,341.9,345.99,220143,7616818709999.999,,77248.0,0.35090000000000005
2003-10-23,IOC,EQ,341.9,341.9,344.5,331.0,332.0,333.15,339.12,371760,12607069840000.0,,177427.0,0.4773
2003-10-24,IOC,EQ,333.15,335.9,345.9,328.0,339.1,341.2,336.97,358104,12066992410000.0,,152007.0,0.42450000000000004
2003-10-25,IOC,EQ,341.2,344.9,351.0,340.0,350.15,348.65,346.74,151157,5241194940000.0,,,
2003-10-27,IOC,EQ,348.65,353.0,355.0,346.0,350.0,348.6,350.5,400257,14028993394999.998,,245420.0,0.4451
2003-10-28,IOC,EQ,348.6,351.0,351.0,337.25,339.0,340.05,342.07,274360,9384933970000.0,,125448.0,0.4572
2003-10-29,IOC,EQ,340.05,335.0,341.0,331.65,333.15,334.25,334.7,242421,8113950575000.0,,99334.0,0.4098
2003-10-30,IOC,EQ,334.25,337.7,339.35,324.0,324.0,327.75,331.44,762853,25284241200000.0,,397014.0,0.5204
2003-10-31,IOC,EQ,327.75,328.0,354.4,328.0,349.5,348.0,347.13,1424769,49457935325000.0,,553912.0,0.38880000000000003
2003-11-03,IOC,EQ,348.0,360.0,360.0,336.0,347.0,344.5,344.08,531133,18275206965000.0,,242825.0,0.4572
2003-11-04,IOC,EQ,344.5,348.9,364.1,343.5,354.0,355.35,356.1,1451284,51679623415000.0,,515037.0,0.35490000000000005
2003-11-05,IOC,EQ,355.35,360.0,374.8,357.5,370.1,368.1,367.31,1488788,54684448340000.0,,433736.0,0.2913
2003-11-06,IOC,EQ,368.1,372.0,381.8,372.0,376.1,376.3,377.15,1385419,52251581260000.0,,519842.0,0.37520000000000003
2003-11-07,IOC,EQ,376.3,384.4,385.0,374.8,379.95,379.95,381.1,1051327,40066594255000.0,,287015.0,0.273
2003-11-10,IOC,EQ,379.95,383.5,397.2,381.25,396.0,394.3,390.11,757363,29545796764999.996,,296262.0,0.3912
2003-11-11,IOC,EQ,394.3,397.0,406.0,393.35,394.1,395.0,399.61,1193775,47704176185000.0,,424241.0,0.3554
2003-11-12,IOC,EQ,395.0,390.05,421.2,390.05,402.0,403.75,409.46,3407519,139523927695000.0,,609290.0,0.1788
2003-11-13,IOC,EQ,403.75,408.85,410.0,391.0,393.85,395.1,401.52,1596332,64096455050000.0,,325493.0,0.2039
2003-11-14,IOC,EQ,395.1,395.0,398.0,378.15,381.8,381.75,389.14,672925,26186432490000.0,,171352.0,0.2546
2003-11-15,IOC,EQ,381.75,382.0,385.0,375.35,385.0,382.7,381.37,220047,8391970284999.999,,55464.0,0.2521
2003-11-17,IOC,EQ,382.7,386.0,391.45,380.0,383.75,383.85,385.28,679842,26192679795000.0,,210877.0,0.3102
2003-11-18,IOC,EQ,383.85,386.0,389.25,374.2,378.0,377.35,382.51,308809,11812261445000.0,,92556.0,0.2997
2003-11-19,IOC,EQ,377.35,378.0,378.0,362.15,364.0,364.65,369.9,406515,15036944319999.998,,158548.0,0.39
2003-11-20,IOC,EQ,364.65,367.0,372.0,351.1,356.5,354.6,364.28,524469,19105504640000.0,,176569.0,0.3367
2003-11-21,IOC,EQ,354.6,354.6,358.0,345.0,349.0,349.65,350.4,596458,20900119450000.0,,213922.0,0.35869999999999996
2003-11-24,IOC,EQ,349.65,354.4,357.4,345.0,348.0,347.45,352.17,960355,33821276414999.996,,466229.0,0.4855
2003-11-25,IOC,EQ,347.45,350.0,366.9,348.55,365.0,365.05,358.93,1540435,55290250104999.99,,515280.0,0.3345
2003-11-27,IOC,EQ,365.05,367.0,373.4,366.1,369.5,370.45,370.67,1117928,41438466230000.0,,490270.0,0.4386
2003-11-28,IOC,EQ,370.45,373.4,385.0,371.9,377.25,377.35,377.79,689548,26050395020000.0,,162554.0,0.23570000000000002
2003-12-01,IOC,EQ,377.35,383.0,383.0,372.8,376.25,375.6,377.05,417990,15760393015000.0,,156416.0,0.37420000000000003
2003-12-02,IOC,EQ,375.6,380.0,389.5,372.0,375.55,376.75,379.12,575751,21828001255000.0,,144320.0,0.25070000000000003
2003-12-03,IOC,EQ,376.75,379.0,380.0,371.55,374.3,374.5,375.27,472106,17716811500000.0,,221561.0,0.4693
2003-12-04,IOC,EQ,374.5,376.0,388.0,374.5,387.15,385.15,382.37,1232104,47111961955000.0,,474632.0,0.38520000000000004
2003-12-05,IOC,EQ,385.15,390.0,397.0,376.5,381.1,381.4,388.77,1272392,49466451865000.0,,449547.0,0.3533
2003-12-08,IOC,EQ,381.4,381.45,391.5,375.0,390.15,388.95,386.2,736343,28437797475000.0,,166797.0,0.22649999999999998
2003-12-09,IOC,EQ,388.95,392.0,395.0,386.2,388.5,388.25,391.36,601091,23524302670000.0,,168068.0,0.2796
2003-12-10,IOC,EQ,388.25,390.0,394.0,384.7,389.3,389.2,390.33,848099,33103872910000.004,,386649.0,0.4559
2003-12-11,IOC,EQ,389.2,393.0,412.55,391.35,411.65,410.75,404.44,2530341,102336636440000.0,,689855.0,0.2726
2003-12-12,IOC,EQ,410.75,416.0,419.0,405.0,405.55,407.2,408.89,1058511,43281564935000.0,,264652.0,0.25
2003-12-15,IOC,EQ,407.2,409.95,415.0,403.5,406.0,405.3,406.2,558817,22699078805000.0,,245441.0,0.43920000000000003
2003-12-16,IOC,EQ,405.3,406.0,410.45,396.0,402.1,401.85,403.33,588904,23752323875000.0,,179350.0,0.3045
2003-12-17,IOC,EQ,401.85,404.0,410.0,400.9,407.3,408.1,406.35,573375,23298833230000.0,,278288.0,0.4854
2003-12-18,IOC,EQ,408.1,410.0,430.85,408.15,421.5,423.0,423.08,2127697,90019171280000.0,,638770.0,0.3002
2003-12-19,IOC,EQ,423.0,429.8,444.0,429.1,431.05,432.5,434.35,1445394,62780101154999.99,,332785.0,0.2302
2003-12-22,IOC,EQ,432.5,435.0,451.0,435.0,438.45,438.35,443.6,1979508,87810944195000.0,,516333.0,0.2608
2003-12-23,IOC,EQ,438.35,440.4,445.35,427.15,430.0,428.85,433.0,591123,25595376205000.0,,228539.0,0.3866
2003-12-24,IOC,EQ,428.85,435.0,440.1,426.45,431.0,429.95,430.15,916564,39425771410000.0,,537367.0,0.5863