"Open","High","Low","Close","Volume","Date","Emiten"
1364,1374,1344,1374,6784500,"2007-01-02","INDF"
1374,1394,1354,1384,29472000,"2007-01-03","INDF"
1384,1404,1374,1374,38664500,"2007-01-04","INDF"
1374,1394,1364,1394,8679000,"2007-01-05","INDF"
1394,1414,1354,1414,27538000,"2007-01-08","INDF"
1424,1444,1364,1404,35892000,"2007-01-09","INDF"
1384,1384,1344,1354,39002500,"2007-01-10","INDF"
1354,1364,1314,1334,30596000,"2007-01-11","INDF"
1344,1344,1274,1314,31467000,"2007-01-12","INDF"
1324,1424,1324,1414,71877504,"2007-01-15","INDF"
1424,1424,1394,1414,10709500,"2007-01-16","INDF"
1414,1533,1414,1533,164084992,"2007-01-17","INDF"
1543,1563,1513,1533,35995000,"2007-01-18","INDF"
1533,1583,1533,1583,36248500,"2007-01-19","INDF"
1583,1583,1533,1543,16735500,"2007-01-22","INDF"
1533,1533,1513,1523,23875500,"2007-01-23","INDF"
1523,1593,1523,1593,41024500,"2007-01-24","INDF"
1593,1613,1563,1563,31560500,"2007-01-25","INDF"
1533,1563,1523,1553,18113500,"2007-01-26","INDF"
1553,1723,1553,1683,112527504,"2007-01-29","INDF"
1703,1713,1663,1683,42138500,"2007-01-30","INDF"
1683,1693,1653,1683,28275000,"2007-01-31","INDF"
1693,1752,1673,1742,41116500,"2007-02-01","INDF"
1742,1742,1693,1703,6006500,"2007-02-02","INDF"
1713,1772,1703,1723,39535500,"2007-02-05","INDF"
1723,1752,1723,1732,10875000,"2007-02-06","INDF"
1752,1752,1723,1742,13891500,"2007-02-07","INDF"
1742,1792,1732,1792,54287000,"2007-02-08","INDF"
1792,1802,1752,1762,13626500,"2007-02-09","INDF"
1732,1752,1703,1713,18637000,"2007-02-12","INDF"
1703,1703,1663,1673,21450000,"2007-02-13","INDF"
1683,1713,1633,1653,32348000,"2007-02-14","INDF"
1673,1703,1653,1673,49952500,"2007-02-15","INDF"
1673,1693,1663,1673,8305000,"2007-02-16","INDF"
1683,1713,1673,1703,8285000,"2007-02-19","INDF"
1703,1703,1663,1673,9316500,"2007-02-20","INDF"
1683,1713,1683,1693,43158000,"2007-02-21","INDF"
1693,1703,1653,1653,24027000,"2007-02-22","INDF"
1643,1653,1623,1623,15179000,"2007-02-23","INDF"
1623,1623,1563,1583,39217500,"2007-02-26","INDF"
1583,1613,1573,1583,38087000,"2007-02-27","INDF"
1494,1553,1444,1553,39119500,"2007-02-28","INDF"
1563,1573,1543,1563,13913500,"2007-03-01","INDF"
1553,1563,1543,1543,4248500,"2007-03-02","INDF"
1533,1543,1474,1484,19571500,"2007-03-05","INDF"
1513,1533,1503,1533,3589500,"2007-03-06","INDF"
1533,1533,1494,1503,13606000,"2007-03-07","INDF"
1503,1503,1503,1503,9895000,"2007-03-08","INDF"
1513,1523,1474,1484,4918000,"2007-03-09","INDF"
1494,1513,1484,1503,12126500,"2007-03-12","INDF"
1503,1503,1484,1494,16889500,"2007-03-13","INDF"
1474,1484,1464,1464,11142500,"2007-03-14","INDF"
1484,1484,1424,1444,24305500,"2007-03-15","INDF"
1444,1444,1404,1414,22027500,"2007-03-16","INDF"
1424,1424,1374,1384,35182000,"2007-03-20","INDF"
1384,1394,1364,1394,37351500,"2007-03-21","INDF"
1414,1484,1414,1484,90634496,"2007-03-22","INDF"
1503,1533,1484,1484,92448000,"2007-03-23","INDF"
1484,1503,1474,1474,14224000,"2007-03-26","INDF"
1474,1553,1474,1533,57390500,"2007-03-27","INDF"
1533,1533,1503,1523,20101500,"2007-03-28","INDF"
1503,1543,1494,1533,22878500,"2007-03-29","INDF"
1533,1533,1513,1513,3384000,"2007-03-30","INDF"
1523,1533,1513,1523,13787000,"2007-04-02","INDF"
1523,1573,1513,1563,34819000,"2007-04-03","INDF"
1573,1603,1553,1553,39253500,"2007-04-04","INDF"
1553,1553,1523,1533,10858500,"2007-04-05","INDF"
1543,1563,1533,1543,11235000,"2007-04-09","INDF"
1553,1563,1543,1553,7217500,"2007-04-10","INDF"
1553,1563,1543,1553,14261500,"2007-04-11","INDF"
1553,1553,1553,1553,58426000,"2007-04-12","INDF"
1593,1673,1593,1663,65389500,"2007-04-13","INDF"
1663,1732,1663,1723,37053000,"2007-04-16","INDF"
1723,1723,1723,1723,14343000,"2007-04-17","INDF"
1703,1703,1653,1663,10849000,"2007-04-18","INDF"
1633,1663,1613,1633,10132500,"2007-04-19","INDF"
1633,1633,1633,1633,4177000,"2007-04-20","INDF"
1673,1693,1643,1653,12595000,"2007-04-23","INDF"
1653,1663,1613,1623,24484500,"2007-04-24","INDF"
1623,1673,1623,1663,45043000,"2007-04-25","INDF"
1673,1713,1663,1693,39865000,"2007-04-26","INDF"
1693,1693,1673,1683,7941000,"2007-04-27","INDF"
1673,1683,1623,1633,19013000,"2007-04-30","INDF"
1623,1653,1623,1633,7276000,"2007-05-01","INDF"
1653,1663,1623,1633,17391000,"2007-05-02","INDF"
1643,1653,1643,1653,11552000,"2007-05-03","INDF"
1633,1693,1633,1673,23066000,"2007-05-04","INDF"
1683,1713,1673,1683,31873000,"2007-05-07","INDF"
1693,1713,1683,1703,23134500,"2007-05-08","INDF"
1703,1732,1693,1713,42070000,"2007-05-09","INDF"
1723,1723,1673,1673,12205500,"2007-05-10","INDF"
1673,1693,1633,1643,27603500,"2007-05-11","INDF"
1643,1673,1643,1653,7943000,"2007-05-14","INDF"
1673,1673,1633,1643,21723500,"2007-05-15","INDF"
1643,1683,1643,1673,9768500,"2007-05-16","INDF"
1683,1683,1663,1673,4121500,"2007-05-21","INDF"
1663,1703,1663,1683,18816000,"2007-05-22","INDF"
1683,1693,1673,1683,15329500,"2007-05-23","INDF"
1683,1683,1683,1683,0,"2007-05-24","INDF"
1683,1683,1683,1683,0,"2007-05-25","INDF"
1782,1822,1742,1772,117029000,"2007-05-28","INDF"
1782,1792,1732,1732,18774000,"2007-05-29","INDF"
1732,1732,1673,1693,22641000,"2007-05-30","INDF"
1693,1693,1693,1693,23084000,"2007-05-31","INDF"
1742,1912,1742,1882,126890000,"2007-06-04","INDF"
1892,1912,1842,1862,29622500,"2007-06-05","INDF"
1852,1902,1842,1872,15382000,"2007-06-06","INDF"
1862,1892,1842,1882,6932000,"2007-06-07","INDF"
1842,1852,1812,1832,8592000,"2007-06-08","INDF"
1842,1882,1842,1872,11337500,"2007-06-11","INDF"
1882,2001,1882,1981,95716496,"2007-06-12","INDF"
1961,1981,1961,1971,6993500,"2007-06-13","INDF"
1991,2101,1991,2091,67424496,"2007-06-14","INDF"
2141,2141,2016,2041,12878000,"2007-06-15","INDF"
2066,2091,1942,1966,18638000,"2007-06-18","INDF"
1952,1991,1952,1981,6074500,"2007-06-19","INDF"
1991,2061,1981,2061,32825000,"2007-06-20","INDF"
2016,2091,2016,2041,8360000,"2007-06-21","INDF"
2041,2041,1991,2041,4316500,"2007-06-22","INDF"
2016,2166,2016,2166,35187000,"2007-06-25","INDF"
2141,2190,2016,2066,31963500,"2007-06-26","INDF"
2066,2066,1966,2016,14470500,"2007-06-27","INDF"
2041,2066,1942,2016,12745500,"2007-06-28","INDF"
2016,2041,1966,2016,7865500,"2007-06-29","INDF"
2016,2066,1991,2041,24694500,"2007-07-02","INDF"
2041,2091,2016,2091,12380000,"2007-07-03","INDF"
2091,2116,2041,2066,13177000,"2007-07-04","INDF"
2066,2066,2066,2066,19981000,"2007-07-05","INDF"
2116,2215,2066,2190,33916000,"2007-07-06","INDF"
2190,2265,2166,2190,29546000,"2007-07-09","INDF"
2190,2240,2166,2190,22826000,"2007-07-10","INDF"
2166,2190,2141,2190,29376500,"2007-07-11","INDF"
2190,2240,2141,2166,16761500,"2007-07-12","INDF"
2190,2240,2190,2190,19729500,"2007-07-13","INDF"
2215,2215,2141,2166,16140000,"2007-07-16","INDF"
2116,2166,2116,2141,12268000,"2007-07-17","INDF"
2141,2166,2116,2141,18855500,"2007-07-18","INDF"
2141,2215,2116,2215,26345000,"2007-07-19","INDF"
2215,2240,2166,2190,19559000,"2007-07-20","INDF"
2190,2190,2190,2190,28119500,"2007-07-23","INDF"
2190,2190,2190,2190,10927000,"2007-07-24","INDF"
2190,2190,2190,2190,8556500,"2007-07-25","INDF"
2190,2190,2190,2190,27931500,"2007-07-26","INDF"
2190,2190,2190,2190,46241500,"2007-07-27","INDF"
2190,2190,2190,2190,16043000,"2007-07-30","INDF"
2190,2190,2190,2190,14899000,"2007-07-31","INDF"
1966,1991,1842,1892,27190000,"2007-08-01","INDF"
1912,1922,1842,1862,31994000,"2007-08-02","INDF"
1882,1892,1852,1862,19440000,"2007-08-03","INDF"
1832,1832,1792,1832,8556500,"2007-08-06","INDF"
1852,1872,1792,1802,13920000,"2007-08-07","INDF"
1822,1882,1822,1882,14020000,"2007-08-08","INDF"
1902,1922,1852,1862,16564500,"2007-08-09","INDF"
1862,1862,1862,1862,9758500,"2007-08-10","INDF"
1852,1852,1812,1842,5677500,"2007-08-13","INDF"
1842,1842,1842,1842,27512500,"2007-08-14","INDF"
1772,1772,1703,1713,17907500,"2007-08-15","INDF"
1663,1663,1553,1593,18297000,"2007-08-16","INDF"
1693,1772,1693,1762,11513000,"2007-08-20","INDF"
1742,1792,1703,1713,7327000,"2007-08-21","INDF"
1742,1752,1713,1742,8754500,"2007-08-22","INDF"
1742,1742,1742,1742,19168500,"2007-08-23","INDF"
1802,1812,1782,1812,7170500,"2007-08-24","INDF"
1812,1812,1812,1812,14253500,"2007-08-27","INDF"
1832,1902,1832,1862,27083000,"2007-08-28","INDF"
1812,1842,1802,1842,10806500,"2007-08-29","INDF"
1892,1912,1812,1822,26034000,"2007-08-30","INDF"
1842,1872,1812,1852,20551500,"2007-08-31","INDF"
1852,1882,1842,1862,21104000,"2007-09-03","INDF"
1862,1882,1842,1862,9172500,"2007-09-04","INDF"
1872,1872,1822,1832,12563500,"2007-09-05","INDF"
1812,1852,1812,1832,17565000,"2007-09-06","INDF"
1832,1832,1792,1812,16214500,"2007-09-07","INDF"
1812,1812,1812,1812,15535000,"2007-09-10","INDF"
1782,1792,1772,1782,7690500,"2007-09-11","INDF"
1792,1802,1782,1792,9522000,"2007-09-12","INDF"
1792,1802,1772,1792,6506000,"2007-09-13","INDF"
1802,1862,1792,1842,43670000,"2007-09-14","INDF"
1842,1862,1812,1842,11472000,"2007-09-17","INDF"
1822,1862,1812,1852,12134500,"2007-09-18","INDF"
1862,1892,1852,1882,39036500,"2007-09-19","INDF"
1892,1892,1852,1862,8714500,"2007-09-20","INDF"
1862,1922,1862,1922,20252000,"2007-09-21","INDF"
1922,1922,1922,1922,36171000,"2007-09-24","INDF"
1971,1971,1922,1942,36171000,"2007-09-25","INDF"
1942,1952,1932,1952,74500,"2007-09-26","INDF"
1961,1961,1932,1942,8243000,"2007-09-27","INDF"
1942,1942,1942,1942,14547000,"2007-09-28","INDF"
1932,1952,1932,1952,11655000,"2007-10-01","INDF"
1961,2021,1961,2001,67458000,"2007-10-02","INDF"
2016,2041,1966,1991,45442500,"2007-10-03","INDF"
1991,2016,1966,1991,10377500,"2007-10-04","INDF"
1991,1991,1991,1991,26098500,"2007-10-05","INDF"
2016,2016,1991,2016,18264000,"2007-10-08","INDF"
1991,2066,1991,2041,26516000,"2007-10-09","INDF"
2041,2116,2041,2066,62662500,"2007-10-10","INDF"
2066,2091,2041,2066,23522000,"2007-10-11","INDF"
2041,2066,2016,2066,25248000,"2007-10-17","INDF"
2066,2091,2016,2041,24482000,"2007-10-18","INDF"
2041,2041,1966,1991,13031500,"2007-10-19","INDF"
1991,1991,1991,1991,22858500,"2007-10-22","INDF"
1902,1981,1902,1981,19165500,"2007-10-23","INDF"
2001,2021,1952,1961,17540500,"2007-10-24","INDF"
1981,2031,1971,2011,54826500,"2007-10-25","INDF"
2041,2066,1991,2016,31048000,"2007-10-26","INDF"
2016,2016,2016,2016,30059500,"2007-10-29","INDF"
2066,2166,2066,2116,69439000,"2007-10-30","INDF"
2116,2190,2091,2190,55344000,"2007-10-31","INDF"
2215,2265,2166,2215,104370000,"2007-11-01","INDF"
2141,2215,2116,2215,41073000,"2007-11-02","INDF"
2190,2190,2116,2116,16771000,"2007-11-05","INDF"
2141,2166,2116,2141,10769000,"2007-11-06","INDF"
2166,2265,2141,2215,55851000,"2007-11-07","INDF"
2166,2365,2141,2365,142633504,"2007-11-08","INDF"
2390,2639,2390,2614,154624000,"2007-11-09","INDF"
2539,2688,2489,2589,70784496,"2007-11-12","INDF"
2589,2589,2589,2589,106891500,"2007-11-13","INDF"
2738,2763,2639,2663,49351000,"2007-11-14","INDF"
2688,2763,2639,2738,39801500,"2007-11-15","INDF"
2738,2738,2738,2738,55142000,"2007-11-16","INDF"
2788,2788,2564,2564,25760500,"2007-11-19","INDF"
2464,2614,2365,2589,36073500,"2007-11-20","INDF"
2589,2589,2589,2589,11542500,"2007-11-21","INDF"
2439,2514,2415,2464,13521500,"2007-11-22","INDF"
2464,2539,2464,2514,9257000,"2007-11-23","INDF"
2514,2514,2514,2514,17598500,"2007-11-26","INDF"
2539,2639,2539,2589,12702500,"2007-11-27","INDF"
2614,2614,2489,2539,12594500,"2007-11-28","INDF"
2589,2614,2539,2589,11489000,"2007-11-29","INDF"
2589,2614,2489,2514,13463500,"2007-11-30","INDF"
2514,2539,2464,2489,7126500,"2007-12-03","INDF"
2464,2514,2439,2514,16579000,"2007-12-04","INDF"
2514,2614,2489,2614,20073500,"2007-12-05","INDF"
2663,2688,2614,2688,25802000,"2007-12-06","INDF"
2688,2713,2564,2564,13314000,"2007-12-07","INDF"
2564,2663,2564,2614,5479500,"2007-12-10","INDF"
2663,2688,2639,2688,11867000,"2007-12-11","INDF"
2639,2663,2614,2639,7017000,"2007-12-12","INDF"
2639,2663,2564,2589,5640500,"2007-12-13","INDF"
2589,2589,2589,2589,8717500,"2007-12-14","INDF"
2489,2514,2415,2439,8717500,"2007-12-17","INDF"
2439,2439,2439,2439,7836000,"2007-12-18","INDF"
2464,2464,2390,2439,10143000,"2007-12-19","INDF"
2439,2439,2439,2439,7588500,"2007-12-26","INDF"
2564,2589,2489,2539,8194500,"2007-12-27","INDF"
2514,2564,2514,2564,6669000,"2007-12-28","INDF"
2564,2564,2564,2564,0,"2007-12-31","INDF"
2564,2564,2564,2564,6801500,"2008-01-02","INDF"
2464,2589,2464,2589,5826000,"2008-01-03","INDF"
2589,2713,2564,2663,30787500,"2008-01-04","INDF"
2614,2788,2614,2738,32203500,"2008-01-07","INDF"
2763,2987,2763,2912,77065504,"2008-01-08","INDF"
2912,3186,2887,3161,78379000,"2008-01-09","INDF"
3161,3261,2987,3037,63884500,"2008-01-14","INDF"
3111,3161,2962,3012,30523000,"2008-01-15","INDF"
2937,2987,2788,2912,29028500,"2008-01-16","INDF"
2937,3087,2813,3037,54181500,"2008-01-17","INDF"
2887,3062,2838,2987,32905000,"2008-01-18","INDF"
2987,3037,2813,2887,30452000,"2008-01-21","INDF"
2738,2738,2464,2489,38434500,"2008-01-22","INDF"
2738,2813,2614,2688,53378500,"2008-01-23","INDF"
2738,2838,2713,2713,59271500,"2008-01-24","INDF"
2788,2838,2738,2813,45590500,"2008-01-25","INDF"
2788,2788,2614,2663,33078000,"2008-01-28","INDF"
2688,2788,2663,2738,41893000,"2008-01-29","INDF"
2738,2788,2688,2788,27447000,"2008-01-30","INDF"
2788,2863,2763,2813,54607500,"2008-01-31","INDF"
2838,2887,2763,2813,23599000,"2008-02-01","INDF"
2838,2887,2813,2813,24700000,"2008-02-04","INDF"
2788,2962,2788,2887,46406500,"2008-02-05","INDF"
2738,2813,2738,2813,29585500,"2008-02-06","INDF"
2738,2788,2663,2663,13879000,"2008-02-11","INDF"
2713,2713,2663,2713,10448000,"2008-02-12","INDF"
2763,2788,2738,2763,15474500,"2008-02-13","INDF"
2813,2887,2788,2813,23627000,"2008-02-14","INDF"
2788,2838,2738,2788,26695000,"2008-02-15","INDF"
2788,2813,2738,2763,8953500,"2008-02-18","INDF"
2813,2813,2788,2813,6305500,"2008-02-19","INDF"
2838,2838,2738,2763,8343000,"2008-02-20","INDF"
2788,2788,2738,2763,15584500,"2008-02-21","INDF"
2738,2788,2688,2738,15663000,"2008-02-22","INDF"
2763,2813,2713,2813,23138000,"2008-02-25","INDF"
2838,2863,2788,2838,30205500,"2008-02-26","INDF"
2863,2987,2863,2937,74699000,"2008-02-27","INDF"
2912,3062,2912,3012,71674496,"2008-02-28","INDF"
3012,3012,2887,2912,22720500,"2008-02-29","INDF"
2813,2937,2763,2838,24949000,"2008-03-03","INDF"
2887,2912,2788,2813,15885500,"2008-03-04","INDF"
2838,2887,2788,2887,6844500,"2008-03-05","INDF"
2912,2912,2813,2838,9651000,"2008-03-06","INDF"
2738,2763,2639,2663,22675000,"2008-03-10","INDF"
2589,2639,2415,2639,44491000,"2008-03-11","INDF"
2713,2738,2614,2639,43269000,"2008-03-12","INDF"
2589,2589,2390,2390,16517000,"2008-03-13","INDF"
2439,2489,2340,2365,15749000,"2008-03-14","INDF"
2265,2265,2141,2190,38023000,"2008-03-17","INDF"
2240,2240,2141,2215,26711000,"2008-03-18","INDF"
2290,2315,2190,2215,17064000,"2008-03-19","INDF"
2215,2240,2141,2215,10047000,"2008-03-24","INDF"
2265,2340,2215,2290,37063000,"2008-03-25","INDF"
2265,2365,2265,2315,31836500,"2008-03-26","INDF"
2290,2340,2265,2340,16090500,"2008-03-27","INDF"
2315,2390,2315,2365,13046000,"2008-03-28","INDF"
2365,2439,2265,2315,31862500,"2008-03-31","INDF"
2340,2340,2215,2290,14594500,"2008-04-01","INDF"
2340,2365,2240,2265,15985500,"2008-04-02","INDF"
2265,2265,1892,2041,41901500,"2008-04-03","INDF"
2041,2041,2041,2041,23587500,"2008-04-04","INDF"
2041,2041,2041,2041,23843000,"2008-04-07","INDF"
2116,2166,2091,2141,25284500,"2008-04-08","INDF"
2141,2166,2066,2091,28004000,"2008-04-09","INDF"
2091,2141,2066,2141,14844500,"2008-04-10","INDF"
2166,2290,2141,2265,23050000,"2008-04-11","INDF"
2190,2215,2141,2215,13346500,"2008-04-14","INDF"
2240,2340,2240,2340,22756500,"2008-04-15","INDF"
2340,2390,2315,2390,14042000,"2008-04-16","INDF"
2439,2464,2340,2365,29669500,"2008-04-17","INDF"
2365,2415,2340,2365,13517000,"2008-04-18","INDF"
2415,2415,2265,2290,24342500,"2008-04-21","INDF"
2265,2265,2166,2215,20812500,"2008-04-22","INDF"
2166,2240,2166,2215,13426000,"2008-04-23","INDF"
2265,2265,2166,2190,20053000,"2008-04-24","INDF"
2215,2215,2141,2166,34496000,"2008-04-25","INDF"
2166,2166,2116,2166,16639000,"2008-04-28","INDF"
2166,2166,2166,2166,20407000,"2008-04-29","INDF"
2166,2166,2166,2166,8028500,"2008-04-30","INDF"
2166,2166,2166,2166,10947500,"2008-05-05","INDF"
2166,2166,2166,2166,37202500,"2008-05-06","INDF"
2166,2166,2166,2166,71413000,"2008-05-07","INDF"
2166,2166,2166,2166,14305500,"2008-05-08","INDF"
2166,2166,2166,2166,4869500,"2008-05-09","INDF"
2166,2166,2166,2166,5271500,"2008-05-12","INDF"
2166,2166,2166,2166,32969000,"2008-05-13","INDF"
2166,2166,2166,2166,24576000,"2008-05-14","INDF"
2166,2166,2166,2166,5295000,"2008-05-15","INDF"
2166,2166,2166,2166,16786000,"2008-05-16","INDF"
2166,2166,2166,2166,10755000,"2008-05-21","INDF"
2166,2166,2166,2166,32393500,"2008-05-22","INDF"
2166,2166,2166,2166,34338000,"2008-05-23","INDF"
2166,2166,2166,2166,5224000,"2008-05-26","INDF"
2166,2166,2166,2166,9412000,"2008-05-27","INDF"
2166,2166,2166,2166,28178500,"2008-05-28","INDF"
2166,2166,2166,2166,5207000,"2008-05-29","INDF"
2166,2166,2166,2166,3876000,"2008-05-30","INDF"
2166,2166,2166,2166,7981500,"2008-06-02","INDF"
2738,2738,2614,2688,5955500,"2008-06-03","INDF"
2688,2688,2614,2688,5182500,"2008-06-04","INDF"
2688,2688,2614,2688,5706000,"2008-06-05","INDF"
2738,2738,2663,2663,4633000,"2008-06-06","INDF"
2589,2663,2589,2663,2320500,"2008-06-09","INDF"
2688,2688,2539,2589,10672500,"2008-06-10","INDF"
2589,2614,2489,2539,5211000,"2008-06-11","INDF"
2489,2589,2464,2589,17313500,"2008-06-12","INDF"
2589,2589,2489,2514,10027000,"2008-06-13","INDF"
2514,2539,2514,2539,3732000,"2008-06-16","INDF"
2539,2539,2340,2390,33365000,"2008-06-17","INDF"
2390,2439,2365,2390,21657500,"2008-06-18","INDF"
2390,2415,2290,2365,21216000,"2008-06-19","INDF"
2365,2415,2365,2390,12827000,"2008-06-20","INDF"
2390,2415,2365,2365,9711000,"2008-06-23","INDF"
2365,2489,2365,2439,25392000,"2008-06-24","INDF"
2439,2464,2390,2439,12714000,"2008-06-25","INDF"
2439,2464,2415,2464,21155000,"2008-06-26","INDF"
2439,2464,2390,2439,15694500,"2008-06-27","INDF"
2464,2464,2390,2390,8598500,"2008-06-30","INDF"
2415,2439,2390,2415,3756500,"2008-07-01","INDF"
2439,2439,2365,2365,5703500,"2008-07-02","INDF"
2365,2365,2190,2265,14436500,"2008-07-03","INDF"
2265,2340,2240,2290,8789500,"2008-07-04","INDF"
2290,2340,2240,2265,10336500,"2008-07-07","INDF"
2265,2290,2190,2240,17391500,"2008-07-08","INDF"
2265,2290,2190,2215,6869000,"2008-07-09","INDF"
2215,2240,2190,2240,8107500,"2008-07-10","INDF"
2240,2265,2215,2240,6199500,"2008-07-11","INDF"
2265,2365,2215,2240,14899000,"2008-07-14","INDF"
2215,2215,2116,2215,7123500,"2008-07-15","INDF"
2190,2215,2166,2166,3491000,"2008-07-16","INDF"
2215,2215,2066,2091,6415000,"2008-07-17","INDF"
2091,2091,1991,2041,8051500,"2008-07-18","INDF"
2066,2116,2041,2116,6087000,"2008-07-21","INDF"
2091,2166,2091,2116,15140000,"2008-07-22","INDF"
2166,2166,2141,2166,12078500,"2008-07-23","INDF"
2166,2190,2116,2190,13077500,"2008-07-24","INDF"
2166,2215,2116,2215,25592000,"2008-07-25","INDF"
2240,2240,2190,2215,10706000,"2008-07-28","INDF"
2166,2215,2166,2215,3900500,"2008-07-29","INDF"
2215,2290,2190,2265,21829000,"2008-07-31","INDF"
2265,2265,2166,2215,6828000,"2008-08-01","INDF"
2215,2215,2116,2141,5827000,"2008-08-04","INDF"
2091,2166,2066,2166,17535500,"2008-08-05","INDF"
2190,2240,2116,2166,14500000,"2008-08-06","INDF"
2141,2166,2041,2091,16258500,"2008-08-07","INDF"
2041,2091,2041,2066,3595000,"2008-08-08","INDF"
2066,2066,1942,1991,6997500,"2008-08-11","INDF"
1991,2016,1842,1991,18689500,"2008-08-12","INDF"
1942,1966,1892,1942,11131500,"2008-08-13","INDF"
1942,1971,1912,1942,26080500,"2008-08-14","INDF"
1942,1942,1872,1892,10609000,"2008-08-15","INDF"
1892,1932,1882,1902,20950000,"2008-08-19","INDF"
1902,1942,1902,1912,11300500,"2008-08-20","INDF"
1932,1952,1922,1932,13261000,"2008-08-21","INDF"
1952,1971,1942,1971,17998500,"2008-08-22","INDF"
1971,1971,1942,1952,3163000,"2008-08-25","INDF"
1942,1952,1932,1952,3522000,"2008-08-26","INDF"
1952,1961,1932,1952,10197000,"2008-08-27","INDF"
1952,2091,1952,2081,68163000,"2008-08-28","INDF"
2141,2240,2141,2240,70976496,"2008-08-29","INDF"
2215,2265,2166,2190,26209000,"2008-09-01","INDF"
2190,2215,2091,2166,21625500,"2008-09-02","INDF"
2166,2166,2116,2166,12599500,"2008-09-03","INDF"
2166,2190,2091,2166,9875500,"2008-09-04","INDF"
2116,2166,2066,2141,14794000,"2008-09-05","INDF"
2190,2215,2166,2215,15137000,"2008-09-08","INDF"
2190,2190,2116,2141,13327000,"2008-09-09","INDF"
2116,2190,2091,2166,14524500,"2008-09-10","INDF"
2141,2141,1991,2066,18022000,"2008-09-11","INDF"
2091,2091,1892,1991,12757500,"2008-09-12","INDF"
1991,1991,1892,1942,13974500,"2008-09-15","INDF"
1892,2041,1742,2001,12141000,"2008-09-16","INDF"
2066,2091,1942,2041,9178000,"2008-09-17","INDF"
1991,2066,1917,2041,13712500,"2008-09-18","INDF"
2091,2240,2091,2215,23460500,"2008-09-19","INDF"
2265,2265,2116,2166,12347000,"2008-09-22","INDF"
2141,2141,2066,2091,9175000,"2008-09-23","INDF"
2091,2116,1966,1991,30482500,"2008-09-24","INDF"
1991,1991,1917,1917,11667500,"2008-09-25","INDF"
1892,1922,1862,1892,11577000,"2008-09-26","INDF"
1902,1902,1792,1842,17435500,"2008-10-06","INDF"
1802,1872,1752,1792,13113500,"2008-10-07","INDF"
1693,1693,1484,1513,4086000,"2008-10-08","INDF"
1513,1513,1513,1513,0,"2008-10-09","INDF"
1513,1513,1513,1513,0,"2008-10-10","INDF"
1494,1663,1364,1643,26583500,"2008-10-13","INDF"
1772,1802,1772,1792,29209000,"2008-10-14","INDF"
1792,1862,1613,1653,22769500,"2008-10-15","INDF"
1513,1583,1494,1573,11144500,"2008-10-16","INDF"
1593,1623,1533,1543,12555000,"2008-10-17","INDF"
1553,1693,1523,1683,11739500,"2008-10-20","INDF"
1742,1752,1663,1673,7785500,"2008-10-21","INDF"
1673,1683,1513,1513,14477500,"2008-10-22","INDF"
1394,1444,1364,1404,11049000,"2008-10-23","INDF"
1404,1404,1404,1404,9331500,"2008-10-24","INDF"
1195,1195,1145,1145,1374500,"2008-10-27","INDF"
1036,1115,1036,1036,36899500,"2008-10-28","INDF"
1135,1135,936,956,59755000,"2008-10-29","INDF"
986,1045,966,1045,51922500,"2008-10-30","INDF"
1045,1135,1036,1085,48071000,"2008-10-31","INDF"
1145,1284,1135,1165,39523000,"2008-11-03","INDF"
1165,1185,1075,1155,58545500,"2008-11-04","INDF"
1195,1225,1155,1155,62985000,"2008-11-05","INDF"
1095,1095,1045,1055,25654500,"2008-11-06","INDF"
976,1105,966,1065,59544500,"2008-11-07","INDF"
1105,1125,976,1006,67539504,"2008-11-10","INDF"
956,1006,936,966,74033000,"2008-11-11","INDF"
966,1006,956,986,42522000,"2008-11-12","INDF"
956,956,906,936,34957000,"2008-11-13","INDF"
966,986,936,946,21331500,"2008-11-14","INDF"
956,956,906,916,15527500,"2008-11-17","INDF"
896,936,856,936,21527000,"2008-11-18","INDF"
916,946,876,946,39863000,"2008-11-19","INDF"
896,906,876,886,21202500,"2008-11-20","INDF"
866,946,836,936,37354000,"2008-11-21","INDF"
946,966,896,916,15165500,"2008-11-24","INDF"
936,956,916,956,45116500,"2008-11-25","INDF"
956,976,926,946,25574000,"2008-11-26","INDF"
956,966,916,926,13786000,"2008-11-27","INDF"
926,926,926,926,44345500,"2008-11-28","INDF"
1006,1026,936,946,79014000,"2008-12-01","INDF"
906,926,866,886,58657000,"2008-12-02","INDF"
896,916,886,886,37432000,"2008-12-03","INDF"
896,916,886,916,14619500,"2008-12-04","INDF"
906,916,876,886,15905000,"2008-12-05","INDF"
906,936,896,916,60405000,"2008-12-09","INDF"
916,986,916,976,132402000,"2008-12-10","INDF"
966,986,926,946,50627000,"2008-12-11","INDF"
926,946,896,896,37321000,"2008-12-12","INDF"
916,966,916,966,46083000,"2008-12-15","INDF"
956,966,926,936,20971000,"2008-12-16","INDF"
956,956,926,936,27492000,"2008-12-17","INDF"
936,936,916,936,21041000,"2008-12-18","INDF"
936,936,916,926,24308500,"2008-12-19","INDF"
936,936,896,916,31323500,"2008-12-22","INDF"
906,916,896,916,27888000,"2008-12-23","INDF"
906,916,896,916,14273500,"2008-12-24","INDF"
916,926,896,926,11085500,"2008-12-30","INDF"
926,926,926,926,0,"2008-12-31","INDF"
946,976,916,976,154640496,"2009-01-05","INDF"
976,976,976,976,346017500,"2009-01-06","INDF"
1036,1075,1016,1016,147142496,"2009-01-07","INDF"
996,1045,986,1026,23846500,"2009-01-08","INDF"
1026,1105,1016,1085,144413504,"2009-01-09","INDF"
1075,1115,1065,1105,49102500,"2009-01-12","INDF"
1095,1125,1085,1095,45598500,"2009-01-13","INDF"
1115,1115,1065,1075,29294500,"2009-01-14","INDF"
1045,1045,1006,1026,39568000,"2009-01-15","INDF"
1036,1065,1036,1055,18220000,"2009-01-16","INDF"
1065,1075,1016,1045,27913000,"2009-01-19","INDF"
1026,1036,986,1036,33566500,"2009-01-20","INDF"
1016,1026,986,996,27006500,"2009-01-21","INDF"
1016,1016,976,996,22495000,"2009-01-22","INDF"
976,996,966,996,15643500,"2009-01-23","INDF"
1006,1026,996,1026,10178000,"2009-01-27","INDF"
1026,1026,996,1016,6402000,"2009-01-28","INDF"
1026,1026,996,1006,7539500,"2009-01-29","INDF"
996,996,956,976,46298000,"2009-01-30","INDF"
956,976,946,956,21071500,"2009-02-02","INDF"
966,966,946,956,8681000,"2009-02-03","INDF"
966,966,946,966,6982000,"2009-02-04","INDF"
956,976,946,956,13316000,"2009-02-05","INDF"
956,1026,956,1016,61716500,"2009-02-06","INDF"
1026,1026,976,996,41548000,"2009-02-09","INDF"
986,996,966,976,29013500,"2009-02-10","INDF"
956,976,946,966,22381500,"2009-02-11","INDF"
966,966,936,956,36235000,"2009-02-12","INDF"
956,966,946,956,18401500,"2009-02-13","INDF"
956,966,946,956,8430000,"2009-02-16","INDF"
956,976,926,936,36531000,"2009-02-17","INDF"
926,946,916,926,36240500,"2009-02-18","INDF"
926,936,916,926,12412000,"2009-02-19","INDF"
926,926,876,896,84919504,"2009-02-20","INDF"
886,916,886,916,17338000,"2009-02-23","INDF"
896,896,876,896,22136000,"2009-02-24","INDF"
896,916,866,876,44425500,"2009-02-25","INDF"
876,886,856,876,23555000,"2009-02-26","INDF"
876,886,856,876,14455500,"2009-02-27","INDF"
856,866,826,836,20890000,"2009-03-02","INDF"
826,846,816,846,13936000,"2009-03-03","INDF"
846,876,836,866,28354000,"2009-03-04","INDF"
866,886,846,856,24234500,"2009-03-05","INDF"
846,856,836,856,6279500,"2009-03-06","INDF"
846,866,846,856,17621500,"2009-03-10","INDF"
866,876,856,866,25297500,"2009-03-11","INDF"
856,866,846,856,12329500,"2009-03-12","INDF"
866,886,856,876,37413500,"2009-03-13","INDF"
886,886,856,866,12390000,"2009-03-16","INDF"
866,876,856,856,8795500,"2009-03-17","INDF"
866,876,856,876,11151500,"2009-03-18","INDF"
876,876,876,876,37098500,"2009-03-19","INDF"
886,916,876,916,40241500,"2009-03-20","INDF"
916,976,906,966,96021000,"2009-03-23","INDF"
986,996,956,986,82433504,"2009-03-24","INDF"
976,986,946,956,30607500,"2009-03-25","INDF"
966,976,946,956,35788500,"2009-03-27","INDF"
956,956,916,936,21240000,"2009-03-30","INDF"
936,956,926,936,24110500,"2009-03-31","INDF"
946,946,896,916,56710000,"2009-04-01","INDF"
916,956,906,956,178168496,"2009-04-02","INDF"
966,966,926,926,89077000,"2009-04-03","INDF"
936,976,936,966,110654496,"2009-04-06","INDF"
966,976,946,956,65428000,"2009-04-07","INDF"
946,956,936,956,26362500,"2009-04-08","INDF"
956,956,956,956,0,"2009-04-09","INDF"
966,1045,966,1036,167843504,"2009-04-13","INDF"
1055,1055,1016,1036,103993000,"2009-04-14","INDF"
1016,1075,1016,1075,140200496,"2009-04-15","INDF"
1085,1125,1065,1075,140040992,"2009-04-16","INDF"
1075,1075,1075,1075,74336500,"2009-04-17","INDF"
1045,1085,1045,1075,53174000,"2009-04-20","INDF"
1215,1294,1165,1175,241145504,"2009-04-22","INDF"
1175,1225,1155,1195,43235500,"2009-04-23","INDF"
1195,1265,1195,1245,145660496,"2009-04-24","INDF"
1255,1255,1195,1215,41215000,"2009-04-27","INDF"
1215,1235,1165,1175,25094000,"2009-04-28","INDF"
1175,1245,1175,1245,36957500,"2009-04-29","INDF"
1245,1284,1235,1274,86712496,"2009-04-30","INDF"
1274,1274,1235,1245,36345500,"2009-05-01","INDF"
1255,1384,1255,1364,103371000,"2009-05-04","INDF"
1364,1424,1344,1364,73998000,"2009-05-05","INDF"
1364,1444,1344,1444,51050500,"2009-05-06","INDF"
1494,1593,1454,1563,77878496,"2009-05-07","INDF"
1553,1623,1523,1623,44503000,"2009-05-08","INDF"
1663,1683,1593,1593,37543000,"2009-05-11","INDF"
1593,1593,1533,1593,34281000,"2009-05-12","INDF"
1593,1623,1583,1593,37579500,"2009-05-13","INDF"
1573,1583,1434,1474,37170500,"2009-05-14","INDF"
1494,1523,1394,1444,31185500,"2009-05-15","INDF"
1444,1573,1394,1573,36525000,"2009-05-18","INDF"
1613,1713,1613,1693,84094496,"2009-05-19","INDF"
1713,1942,1703,1792,154972496,"2009-05-20","INDF"
1792,1792,1792,1792,0,"2009-05-21","INDF"
1812,1852,1732,1772,48333000,"2009-05-22","INDF"
1772,1812,1762,1772,14964500,"2009-05-25","INDF"
1792,1802,1703,1713,25625000,"2009-05-26","INDF"
1752,1792,1732,1752,19020500,"2009-05-27","INDF"
1752,1792,1732,1782,17652000,"2009-05-28","INDF"
1792,1822,1772,1772,23487500,"2009-05-29","INDF"
1792,1912,1782,1912,45667000,"2009-06-01","INDF"
1942,1981,1912,1922,37629000,"2009-06-02","INDF"
1942,1942,1872,1892,20304500,"2009-06-03","INDF"
1882,1902,1772,1842,96348496,"2009-06-04","INDF"
1872,1922,1862,1902,71846496,"2009-06-05","INDF"
1902,1932,1832,1852,58131000,"2009-06-08","INDF"
1872,1902,1842,1882,38445000,"2009-06-09","INDF"
1902,1981,1902,1942,122688000,"2009-06-10","INDF"
1942,1952,1902,1922,33382500,"2009-06-11","INDF"
1932,1952,1872,1882,29932500,"2009-06-12","INDF"
1882,1892,1802,1812,50405000,"2009-06-15","INDF"
1792,1792,1742,1782,45563500,"2009-06-16","INDF"
1772,1852,1762,1802,29628000,"2009-06-17","INDF"
1802,1832,1752,1762,22436500,"2009-06-18","INDF"
1772,1802,1723,1762,26937000,"2009-06-19","INDF"
1762,1792,1713,1723,12642500,"2009-06-22","INDF"
1693,1693,1613,1623,30791000,"2009-06-23","INDF"
1643,1802,1643,1792,41707000,"2009-06-24","INDF"
1822,1862,1792,1862,44526500,"2009-06-25","INDF"
1892,1942,1882,1922,85895504,"2009-06-26","INDF"
1922,1932,1862,1882,11126000,"2009-06-29","INDF"
1902,1922,1842,1882,17895000,"2009-06-30","INDF"
1872,1882,1852,1882,11660500,"2009-07-01","INDF"
1882,1882,1882,1882,17701500,"2009-07-02","INDF"
1822,1862,1792,1852,10473500,"2009-07-03","INDF"
1832,1832,1772,1792,18429500,"2009-07-06","INDF"
1792,1852,1792,1822,26555000,"2009-07-07","INDF"
1822,1822,1822,1822,0,"2009-07-08","INDF"
1872,1902,1812,1832,38655500,"2009-07-09","INDF"
1832,1832,1832,1832,70442000,"2009-07-10","INDF"
1752,1792,1723,1752,30442000,"2009-07-13","INDF"
1782,1802,1762,1792,19956000,"2009-07-14","INDF"
1802,1912,1792,1912,70220496,"2009-07-15","INDF"
1942,1971,1902,1912,80283504,"2009-07-16","INDF"
1842,1922,1822,1902,38485000,"2009-07-17","INDF"
1902,1902,1902,1902,0,"2009-07-20","INDF"
1952,2091,1942,2066,107226496,"2009-07-21","INDF"
2066,2190,2041,2116,78634496,"2009-07-22","INDF"
2116,2166,2066,2091,27520500,"2009-07-23","INDF"
2116,2166,2066,2091,31486500,"2009-07-24","INDF"
2091,2190,2091,2166,37719500,"2009-07-27","INDF"
2166,2340,2141,2265,76421000,"2009-07-28","INDF"
2265,2315,2141,2215,53169000,"2009-07-29","INDF"
2190,2315,2166,2290,37860000,"2009-07-30","INDF"
2315,2340,2215,2265,32055000,"2009-07-31","INDF"
2290,2365,2265,2365,34608500,"2009-08-03","INDF"
2390,2489,2315,2340,47414000,"2009-08-04","INDF"
2365,2390,2166,2215,59232000,"2009-08-05","INDF"
2215,2315,2190,2290,42455500,"2009-08-06","INDF"
2290,2290,2190,2215,28992500,"2009-08-07","INDF"
2240,2390,2240,2390,53097000,"2009-08-10","INDF"
2390,2589,2390,2514,85965000,"2009-08-11","INDF"
2514,2514,2514,2514,49735500,"2009-08-12","INDF"
2564,2663,2539,2589,53490000,"2009-08-13","INDF"
2614,2614,2514,2564,28979500,"2009-08-14","INDF"
2539,2539,2390,2464,64423000,"2009-08-18","INDF"
2464,2489,2265,2315,66802000,"2009-08-19","INDF"
2365,2439,2340,2365,43474500,"2009-08-20","INDF"
2415,2539,2415,2514,85247504,"2009-08-21","INDF"
2589,2639,2564,2614,73075504,"2009-08-24","INDF"
2564,2688,2539,2639,59259000,"2009-08-25","INDF"
2639,2713,2589,2688,26132000,"2009-08-26","INDF"
2614,2713,2589,2639,26535500,"2009-08-27","INDF"
2639,2663,2589,2614,9978500,"2009-08-28","INDF"
2589,2589,2489,2489,27923500,"2009-08-31","INDF"
2489,2564,2439,2464,20702500,"2009-09-01","INDF"
2439,2589,2365,2589,57926500,"2009-09-02","INDF"
2614,2788,2614,2763,132023000,"2009-09-03","INDF"
2788,2788,2614,2639,62523000,"2009-09-04","INDF"
2663,2688,2514,2539,44479000,"2009-09-07","INDF"
2539,2639,2539,2639,62984000,"2009-09-08","INDF"
2663,2738,2639,2713,93409000,"2009-09-09","INDF"
2738,2738,2663,2688,18898000,"2009-09-10","INDF"
2713,2713,2663,2688,25497500,"2009-09-11","INDF"
2663,2713,2639,2639,18343000,"2009-09-14","INDF"
2688,2713,2614,2639,13849000,"2009-09-15","INDF"
2688,2763,2663,2738,25907500,"2009-09-16","INDF"
2788,2813,2738,2813,35712000,"2009-09-17","INDF"
2813,2937,2813,2937,52715500,"2009-09-24","INDF"
2937,2937,2863,2912,15191000,"2009-09-25","INDF"
2887,2887,2813,2813,23781000,"2009-09-28","INDF"
2838,2937,2838,2937,18015500,"2009-09-29","INDF"
2937,3037,2887,3012,35716500,"2009-09-30","INDF"
3037,3037,2937,2962,12280500,"2009-10-01","INDF"
2887,2937,2838,2912,12627000,"2009-10-02","INDF"
2912,2962,2887,2937,11965500,"2009-10-05","INDF"
2962,3087,2937,3087,42210500,"2009-10-06","INDF"
3136,3186,3111,3111,31824000,"2009-10-07","INDF"
3111,3136,3087,3136,15559500,"2009-10-08","INDF"
3136,3161,3012,3087,12141000,"2009-10-09","INDF"
3087,3136,3087,3111,11267500,"2009-10-12","INDF"
3111,3161,3087,3111,10942000,"2009-10-13","INDF"
3111,3236,3111,3236,21882500,"2009-10-14","INDF"
3236,3286,3161,3186,21726500,"2009-10-15","INDF"
3186,3211,3136,3161,6327500,"2009-10-16","INDF"
3161,3236,3136,3236,4003000,"2009-10-19","INDF"
3236,3261,3186,3186,4002000,"2009-10-20","INDF"
3186,3186,3087,3111,10353000,"2009-10-21","INDF"
3087,3211,3087,3111,37504500,"2009-10-22","INDF"
3161,3236,3111,3236,14096500,"2009-10-23","INDF"
3236,3236,3136,3136,6208000,"2009-10-26","INDF"
3111,3111,2987,3012,20160500,"2009-10-27","INDF"
2987,2987,2763,2838,25501500,"2009-10-28","INDF"
2788,2912,2688,2863,42894000,"2009-10-29","INDF"
2937,3062,2912,3062,47943000,"2009-10-30","INDF"
2962,3062,2912,3062,16126000,"2009-11-02","INDF"
3087,3087,2987,3012,19476500,"2009-11-03","INDF"
3037,3087,3012,3087,8888000,"2009-11-04","INDF"
3062,3087,3012,3037,4545500,"2009-11-05","INDF"
3111,3111,3037,3037,5390000,"2009-11-06","INDF"
3087,3087,3012,3062,3937000,"2009-11-09","INDF"
3087,3111,2987,3037,8652500,"2009-11-10","INDF"
3062,3087,3037,3087,9915500,"2009-11-11","INDF"
3111,3186,3062,3111,15003500,"2009-11-12","INDF"
3111,3161,3062,3087,5254500,"2009-11-13","INDF"
3087,3161,3087,3161,15061500,"2009-11-16","INDF"
3161,3186,3111,3186,15990500,"2009-11-17","INDF"
3161,3211,3136,3186,14279500,"2009-11-18","INDF"
3186,3211,3161,3186,6533000,"2009-11-19","INDF"
3161,3211,3161,3186,7287500,"2009-11-20","INDF"
3211,3236,3161,3236,10921500,"2009-11-23","INDF"
3236,3236,3161,3186,7995000,"2009-11-24","INDF"
3186,3186,3136,3161,10084500,"2009-11-25","INDF"
3136,3136,3062,3111,19083500,"2009-11-26","INDF"
3111,3136,3062,3062,21016500,"2009-11-30","INDF"
3161,3161,3062,3087,10288500,"2009-12-01","INDF"
3087,3087,3087,3087,8129500,"2009-12-02","INDF"
3136,3161,3087,3161,8129500,"2009-12-03","INDF"
3161,3161,3161,3161,36315500,"2009-12-04","INDF"
3311,3360,3261,3336,12112000,"2009-12-07","INDF"
3336,3336,3336,3336,13176500,"2009-12-08","INDF"
3360,3385,3286,3311,8985500,"2009-12-09","INDF"
3311,3336,3236,3261,8713000,"2009-12-10","INDF"
3311,3311,3236,3311,2753000,"2009-12-11","INDF"
3261,3311,3236,3286,7011000,"2009-12-14","INDF"
3286,3311,3236,3286,4415000,"2009-12-15","INDF"
3311,3535,3261,3535,28818500,"2009-12-16","INDF"
3560,3584,3410,3460,14237500,"2009-12-17","INDF"
3535,3535,3261,3385,16824500,"2009-12-21","INDF"
3460,3460,3336,3360,10796500,"2009-12-22","INDF"
3360,3410,3336,3360,3262000,"2009-12-23","INDF"
3360,3360,3360,3360,6318500,"2009-12-28","INDF"
3485,3609,3485,3560,13755500,"2009-12-29","INDF"
3584,3609,3460,3535,7961500,"2009-12-30","INDF"
3560,3684,3510,3659,13221000,"2010-01-04","INDF"
3734,3759,3634,3734,21437000,"2010-01-05","INDF"
3784,3833,3709,3709,22473000,"2010-01-06","INDF"
3734,3808,3709,3734,12431500,"2010-01-07","INDF"
3784,3808,3709,3759,9559000,"2010-01-08","INDF"
3808,3883,3759,3784,12559500,"2010-01-11","INDF"
3759,3858,3759,3858,14467000,"2010-01-12","INDF"
3808,3808,3659,3709,27892000,"2010-01-13","INDF"
3759,3759,3684,3709,23952000,"2010-01-14","INDF"
3734,3784,3734,3784,16211000,"2010-01-15","INDF"
3784,3784,3784,3784,2518500,"2010-01-18","INDF"
3759,3784,3734,3759,6749500,"2010-01-19","INDF"
3784,3833,3734,3784,9711500,"2010-01-20","INDF"
3734,3759,3684,3709,13908000,"2010-01-21","INDF"
3634,3709,3584,3684,22071000,"2010-01-22","INDF"
3634,3684,3609,3634,6474000,"2010-01-25","INDF"
3634,3634,3634,3634,13098500,"2010-01-26","INDF"
3510,3560,3385,3435,24902000,"2010-01-27","INDF"
3460,3659,3460,3634,32305500,"2010-01-28","INDF"
3584,3609,3485,3584,24713500,"2010-01-29","INDF"
3584,3609,3510,3560,25158500,"2010-02-01","INDF"
3584,3609,3535,3560,11458500,"2010-02-02","INDF"
3609,3609,3560,3584,5720500,"2010-02-03","INDF"
3584,3634,3560,3634,13197500,"2010-02-04","INDF"
3485,3560,3485,3510,23012000,"2010-02-05","INDF"
3510,3510,3360,3485,22983500,"2010-02-08","INDF"
3460,3560,3410,3560,24148500,"2010-02-09","INDF"
3584,3609,3510,3560,12878000,"2010-02-10","INDF"
3560,3584,3535,3560,6304000,"2010-02-11","INDF"
3584,3659,3584,3609,7539000,"2010-02-12","INDF"
3634,3634,3584,3609,3862500,"2010-02-15","INDF"
3634,3709,3584,3709,11029000,"2010-02-16","INDF"
3734,3808,3734,3808,29599500,"2010-02-17","INDF"
3808,3833,3759,3759,19056000,"2010-02-18","INDF"
3784,3858,3734,3833,22576000,"2010-02-19","INDF"
3883,3933,3833,3858,15173500,"2010-02-22","INDF"
3833,3908,3784,3908,13261000,"2010-02-23","INDF"
3883,3908,3833,3858,9952500,"2010-02-24","INDF"
3858,3858,3709,3784,14658500,"2010-02-25","INDF"
3883,3883,3709,3759,9346500,"2010-03-01","INDF"
3808,3808,3734,3784,5997000,"2010-03-02","INDF"
3784,3808,3734,3784,3887000,"2010-03-03","INDF"
3784,3784,3709,3734,5199000,"2010-03-04","INDF"
3759,3759,3684,3709,10967500,"2010-03-05","INDF"
3784,3833,3734,3833,9556500,"2010-03-08","INDF"
3833,3858,3808,3858,5293500,"2010-03-09","INDF"
3858,3883,3808,3833,11098000,"2010-03-10","INDF"
3833,3908,3833,3883,11718500,"2010-03-11","INDF"
3883,3883,3808,3833,5322000,"2010-03-12","INDF"
3833,3933,3833,3933,17258500,"2010-03-15","INDF"
3933,4057,3933,4033,25372500,"2010-03-17","INDF"
4082,4082,3983,4057,16962000,"2010-03-18","INDF"
4057,4207,4033,4132,13143500,"2010-03-19","INDF"
4107,4182,4057,4082,16765500,"2010-03-22","INDF"
4107,4207,3958,3958,18756500,"2010-03-23","INDF"
4008,4057,3883,3908,23235500,"2010-03-24","INDF"
3908,3958,3833,3883,28123000,"2010-03-25","INDF"
3883,3958,3833,3908,23441000,"2010-03-26","INDF"
3908,3908,3808,3833,20860000,"2010-03-29","INDF"
3833,3883,3808,3833,16726000,"2010-03-30","INDF"
3833,3858,3734,3759,28240500,"2010-03-31","INDF"
3734,3858,3734,3833,34797000,"2010-04-01","INDF"
3833,3833,3833,3833,39438500,"2010-04-05","INDF"
3858,3908,3833,3858,18393500,"2010-04-06","INDF"
3833,3858,3808,3833,14360000,"2010-04-07","INDF"
3784,3833,3759,3784,21562500,"2010-04-08","INDF"
3784,3808,3759,3759,14860000,"2010-04-09","INDF"
3784,3833,3784,3808,8379000,"2010-04-12","INDF"
3808,3808,3808,3808,12885000,"2010-04-13","INDF"
3808,3883,3808,3858,21016500,"2010-04-14","INDF"
3883,3908,3784,3808,15688500,"2010-04-15","INDF"
3808,3833,3759,3784,13568500,"2010-04-16","INDF"
3734,3784,3684,3709,15754500,"2010-04-19","INDF"
3709,3858,3709,3833,20918000,"2010-04-20","INDF"
3858,3883,3808,3808,11838000,"2010-04-21","INDF"
3808,3833,3759,3808,8929500,"2010-04-22","INDF"
3808,3833,3784,3808,3792500,"2010-04-23","INDF"
3833,3833,3784,3784,5878500,"2010-04-26","INDF"
3784,3808,3759,3784,7524000,"2010-04-27","INDF"
3734,3784,3709,3759,14646000,"2010-04-28","INDF"
3759,3808,3759,3808,10718500,"2010-04-29","INDF"
3833,3933,3784,3883,77069504,"2010-04-30","INDF"
3858,3933,3833,3858,35997000,"2010-05-03","INDF"
3883,3908,3808,3833,29151000,"2010-05-04","INDF"
3784,3784,3560,3584,78186496,"2010-05-05","INDF"
3535,3634,3410,3634,70474496,"2010-05-06","INDF"
3435,3560,3410,3460,54024500,"2010-05-07","INDF"
3460,3460,3460,3460,42927500,"2010-05-10","INDF"
3460,3460,3460,3460,28692000,"2010-05-11","INDF"
3535,3634,3535,3609,24727000,"2010-05-12","INDF"
3609,3684,3584,3659,25739500,"2010-05-14","INDF"
3609,3659,3535,3659,20770500,"2010-05-17","INDF"
3659,3684,3634,3659,13119000,"2010-05-18","INDF"
3609,3609,3485,3510,20753500,"2010-05-19","INDF"
3510,3584,3460,3560,21511000,"2010-05-20","INDF"
3460,3485,3410,3460,41592000,"2010-05-21","INDF"
3510,3535,3460,3485,15811500,"2010-05-24","INDF"
3410,3435,3286,3336,21721500,"2010-05-25","INDF"
3360,3535,3360,3510,21395000,"2010-05-26","INDF"
3485,3560,3435,3560,14607500,"2010-05-27","INDF"
3560,3634,3560,3634,19463500,"2010-05-31","INDF"
3659,3659,3535,3560,8080000,"2010-06-01","INDF"
3560,3634,3535,3560,11564500,"2010-06-02","INDF"
3609,3659,3584,3634,22570500,"2010-06-03","INDF"
3609,3659,3609,3634,14407000,"2010-06-04","INDF"
3485,3584,3460,3584,10159500,"2010-06-07","INDF"
3584,3659,3560,3634,12410500,"2010-06-08","INDF"
3634,3684,3634,3684,24357500,"2010-06-09","INDF"
3684,3808,3659,3784,40410000,"2010-06-10","INDF"
3833,3883,3808,3858,36325000,"2010-06-11","INDF"
3883,3883,3833,3883,11469500,"2010-06-14","INDF"
3883,3883,3808,3833,9681500,"2010-06-15","INDF"
3883,3883,3784,3833,5457000,"2010-06-16","INDF"
3833,3883,3833,3883,13302000,"2010-06-17","INDF"
3883,3983,3883,3983,41516500,"2010-06-18","INDF"
4033,4107,4008,4008,42275500,"2010-06-21","INDF"
4008,4033,3883,3958,19834500,"2010-06-22","INDF"
3933,4033,3933,4033,20591000,"2010-06-23","INDF"
4057,4057,3983,4033,11722500,"2010-06-24","INDF"
3983,4033,3958,4033,4264500,"2010-06-25","INDF"
4033,4057,4008,4057,7916000,"2010-06-28","INDF"
4082,4207,4008,4033,58054000,"2010-06-29","INDF"
4033,4033,4033,4033,16835000,"2010-06-30","INDF"
4082,4306,4082,4257,45577000,"2010-07-01","INDF"
4257,4431,4257,4431,27404000,"2010-07-02","INDF"
4431,4505,4381,4406,17314500,"2010-07-05","INDF"
4381,4431,4281,4431,18072000,"2010-07-06","INDF"
4431,4431,4331,4381,6235000,"2010-07-07","INDF"
4456,4456,4306,4331,14651500,"2010-07-08","INDF"
4331,4331,4207,4306,14995000,"2010-07-09","INDF"
4306,4381,4306,4331,5663500,"2010-07-12","INDF"
4331,4356,4257,4306,7701000,"2010-07-13","INDF"
4381,4381,4257,4281,8670000,"2010-07-14","INDF"
4281,4306,4232,4306,13410000,"2010-07-15","INDF"
4306,4331,4281,4331,11234000,"2010-07-16","INDF"
4281,4381,4257,4356,21694000,"2010-07-19","INDF"
4331,4406,4306,4406,19044000,"2010-07-20","INDF"
4431,4456,4406,4431,12717500,"2010-07-21","INDF"
4431,4431,4381,4431,6964000,"2010-07-22","INDF"
4481,4481,4381,4406,11726000,"2010-07-23","INDF"
4431,4481,4406,4431,7071500,"2010-07-26","INDF"
4431,4530,4431,4481,18979500,"2010-07-27","INDF"
4481,4530,4456,4481,3931000,"2010-07-28","INDF"
4481,4705,4456,4705,19909000,"2010-07-29","INDF"
4705,4705,4580,4605,13788000,"2010-07-30","INDF"
4655,4680,4555,4580,7485000,"2010-08-02","INDF"
4580,4630,4257,4306,51281000,"2010-08-03","INDF"
4306,4356,4157,4281,53213500,"2010-08-04","INDF"
4281,4331,4232,4306,35839000,"2010-08-05","INDF"
4306,4306,4082,4132,66577000,"2010-08-06","INDF"
4132,4232,4082,4182,40020000,"2010-08-09","INDF"
4182,4207,4132,4157,16866500,"2010-08-10","INDF"
4157,4207,4132,4157,12210000,"2010-08-11","INDF"
4107,4207,4082,4182,25694000,"2010-08-12","INDF"
4182,4281,4157,4281,36465000,"2010-08-13","INDF"
4281,4281,4207,4257,18207500,"2010-08-16","INDF"
4257,4281,4107,4182,41951000,"2010-08-18","INDF"
4182,4232,4157,4207,16277000,"2010-08-19","INDF"
4182,4232,4157,4207,15511500,"2010-08-20","INDF"
4232,4232,4182,4207,5302500,"2010-08-23","INDF"
4182,4356,4182,4306,49125000,"2010-08-24","INDF"
4281,4356,4281,4331,26303500,"2010-08-25","INDF"
4356,4481,4356,4481,49990000,"2010-08-26","INDF"
4481,4655,4431,4555,71239504,"2010-08-27","INDF"
4630,4829,4630,4804,54166500,"2010-08-30","INDF"
4779,4779,4431,4530,51694500,"2010-08-31","INDF"
4555,4655,4431,4481,46719000,"2010-09-01","INDF"
4530,4580,4431,4456,34863500,"2010-09-02","INDF"
4481,4580,4456,4530,27014500,"2010-09-03","INDF"
4555,4829,4555,4829,68481000,"2010-09-06","INDF"
4779,4929,4754,4854,26516500,"2010-09-07","INDF"
4854,4854,4854,4854,47787500,"2010-09-15","INDF"
5128,5178,4978,5178,25731000,"2010-09-16","INDF"
5227,5227,4978,5078,26184500,"2010-09-17","INDF"
5078,5426,5078,5327,29027000,"2010-09-20","INDF"
5377,5476,5178,5327,22144000,"2010-09-21","INDF"
5327,5775,5327,5725,52759000,"2010-09-22","INDF"
5675,5675,5277,5377,56610000,"2010-09-23","INDF"
5327,5476,5277,5426,23747000,"2010-09-24","INDF"
5426,5526,5377,5426,23307500,"2010-09-27","INDF"
5377,5426,5178,5227,32993000,"2010-09-28","INDF"
5277,5377,5227,5377,18228500,"2010-09-29","INDF"
5377,5526,5327,5426,34902000,"2010-09-30","INDF"
5426,5526,5377,5526,16011500,"2010-10-01","INDF"
5526,5626,5476,5526,27201500,"2010-10-04","INDF"
5576,5626,5476,5626,24774000,"2010-10-05","INDF"
5675,5675,5576,5626,17394000,"2010-10-06","INDF"
5626,5626,5178,5327,87284496,"2010-10-07","INDF"
5277,5327,5028,5078,40074500,"2010-10-08","INDF"
5078,5078,4779,4854,93444496,"2010-10-11","INDF"
4829,5078,4779,5028,94601000,"2010-10-12","INDF"
5028,5128,4978,5078,31364000,"2010-10-13","INDF"
5128,5128,5028,5078,17849000,"2010-10-14","INDF"
5078,5128,5028,5078,10522500,"2010-10-15","INDF"
5028,5078,4904,4954,13921500,"2010-10-18","INDF"
4978,5028,4929,4978,9297500,"2010-10-19","INDF"
4879,4978,4854,4978,20248000,"2010-10-20","INDF"
5000,5050,4925,4975,11225500,"2010-10-21","INDF"
4975,4975,4900,4925,6763000,"2010-10-22","INDF"
4925,5100,4925,5100,16379000,"2010-10-25","INDF"
5100,5250,5100,5150,19336000,"2010-10-26","INDF"
5150,5200,5050,5050,11306000,"2010-10-27","INDF"
5050,5250,5050,5250,27389500,"2010-10-28","INDF"
5250,5250,5000,5200,30132500,"2010-10-29","INDF"
5200,5200,5050,5100,9774500,"2010-11-01","INDF"
5100,5200,5050,5100,14605500,"2010-11-02","INDF"
5100,5150,5050,5150,10172500,"2010-11-03","INDF"
5150,5150,5000,5100,10155500,"2010-11-04","INDF"
5100,5150,5000,5100,13320500,"2010-11-05","INDF"
5100,5200,5050,5200,15536000,"2010-11-08","INDF"
5150,5200,5100,5200,13749000,"2010-11-09","INDF"
5200,5200,5100,5200,14221000,"2010-11-10","INDF"
5200,5200,5050,5150,17167500,"2010-11-11","INDF"
5100,5150,4950,4975,24186500,"2010-11-12","INDF"
4950,5050,4875,4950,11145500,"2010-11-15","INDF"
4950,5000,4925,5000,9630500,"2010-11-16","INDF"
5000,5000,4950,5000,7984000,"2010-11-18","INDF"
5000,5050,4900,4925,17134500,"2010-11-19","INDF"
4950,4950,4875,4900,15471000,"2010-11-22","INDF"
4900,4900,4800,4850,18111000,"2010-11-23","INDF"
4825,4850,4725,4800,15083000,"2010-11-24","INDF"
4825,4850,4750,4750,20860500,"2010-11-25","INDF"
4750,4750,4625,4650,23016000,"2010-11-26","INDF"
4625,4625,4525,4600,30678000,"2010-11-29","INDF"
4600,4725,4575,4575,30781500,"2010-11-30","INDF"
4600,4800,4575,4800,26395500,"2010-12-01","INDF"
4875,4950,4825,4900,34222000,"2010-12-02","INDF"
4925,4975,4825,4850,11485500,"2010-12-03","INDF"
4850,4900,4800,4825,9828500,"2010-12-06","INDF"
4825,4850,4650,4725,24022000,"2010-12-08","INDF"
4750,4750,4700,4750,7786500,"2010-12-09","INDF"
4750,4750,4675,4750,11663500,"2010-12-10","INDF"
4750,4800,4675,4750,12378000,"2010-12-13","INDF"
4750,4750,4650,4675,10021000,"2010-12-14","INDF"
4650,4675,4600,4650,15436000,"2010-12-15","INDF"
4650,4650,4500,4525,31026000,"2010-12-16","INDF"
4525,4550,4450,4475,36618500,"2010-12-17","INDF"
4500,4500,4425,4475,11600000,"2010-12-20","INDF"
4475,4650,4475,4650,22118000,"2010-12-21","INDF"
4650,4700,4600,4650,9165000,"2010-12-22","INDF"
4650,4650,4600,4650,5118000,"2010-12-23","INDF"
4700,4725,4600,4650,4988500,"2010-12-27","INDF"
4650,4825,4600,4825,19062500,"2010-12-28","INDF"
4850,4900,4825,4875,15372500,"2010-12-29","INDF"
4850,4900,4800,4875,12123000,"2010-12-30","INDF"
4875,4950,4825,4950,14112500,"2011-01-03","INDF"
4975,5100,4925,5100,27676500,"2011-01-04","INDF"
5000,5100,4950,4950,11431000,"2011-01-05","INDF"
4950,4950,4825,4850,14167000,"2011-01-06","INDF"
4850,4875,4700,4725,16699000,"2011-01-07","INDF"
4750,4750,4550,4575,21909500,"2011-01-10","INDF"
4550,4675,4450,4525,15763500,"2011-01-11","INDF"
4525,4700,4525,4700,24490000,"2011-01-12","INDF"
4700,4750,4650,4725,21173000,"2011-01-13","INDF"
4700,4875,4675,4875,17211000,"2011-01-14","INDF"
4900,4950,4750,4825,14911000,"2011-01-17","INDF"
4850,4850,4750,4775,3560000,"2011-01-18","INDF"
4800,4825,4650,4725,7492500,"2011-01-19","INDF"
4650,4650,4525,4550,11205500,"2011-01-20","INDF"
4500,4525,4300,4525,31298000,"2011-01-21","INDF"
4525,4625,4500,4575,11573000,"2011-01-24","INDF"
4600,4725,4600,4725,12185000,"2011-01-25","INDF"
4775,4800,4675,4775,10496500,"2011-01-26","INDF"
4800,4900,4800,4875,23625000,"2011-01-27","INDF"
4850,4850,4750,4800,11413500,"2011-01-28","INDF"
4725,4750,4625,4700,8973500,"2011-01-31","INDF"
4700,4775,4650,4650,8801500,"2011-02-01","INDF"
4700,4775,4700,4750,6388500,"2011-02-02","INDF"
4750,4775,4700,4750,2852500,"2011-02-04","INDF"
4800,4825,4700,4725,6260000,"2011-02-07","INDF"
4775,4825,4725,4825,17827500,"2011-02-08","INDF"
4825,4825,4675,4750,9466000,"2011-02-09","INDF"
4750,4750,4550,4675,19669000,"2011-02-10","INDF"
4700,4700,4600,4650,11977000,"2011-02-11","INDF"
4675,4775,4675,4725,6496000,"2011-02-14","INDF"
4725,4725,4625,4700,6764500,"2011-02-16","INDF"
4725,4750,4675,4675,5264500,"2011-02-17","INDF"
4675,4750,4675,4700,11094000,"2011-02-18","INDF"
4725,4825,4700,4825,10644500,"2011-02-21","INDF"
4775,4850,4700,4850,14353500,"2011-02-22","INDF"
4825,4900,4800,4900,13741500,"2011-02-23","INDF"
4875,4875,4750,4800,5924000,"2011-02-24","INDF"
4825,4825,4750,4800,3864000,"2011-02-25","INDF"
4825,4850,4725,4750,7530000,"2011-02-28","INDF"
4750,4750,4750,4750,6875500,"2011-03-01","INDF"
4775,4850,4750,4825,14544500,"2011-03-02","INDF"
4850,4875,4850,4850,12762000,"2011-03-03","INDF"
4900,5050,4850,5000,26420000,"2011-03-04","INDF"
4975,5000,4900,4950,11599000,"2011-03-07","INDF"
4950,4950,4900,4950,6352000,"2011-03-08","INDF"
4975,5000,4900,4925,9492500,"2011-03-09","INDF"
4925,4925,4875,4875,4719000,"2011-03-10","INDF"
4825,4850,4800,4825,7180500,"2011-03-11","INDF"
4825,4925,4800,4900,8165000,"2011-03-14","INDF"
4825,4900,4825,4900,10872000,"2011-03-15","INDF"
4900,5000,4875,4975,11767500,"2011-03-16","INDF"
4950,4950,4900,4900,6695500,"2011-03-17","INDF"
4925,4975,4850,4850,5300500,"2011-03-18","INDF"
4900,5000,4900,4950,9860000,"2011-03-21","INDF"
4950,4950,4950,4950,14174500,"2011-03-22","INDF"
4950,4950,4950,4950,0,"2011-03-23","INDF"
5100,5250,5100,5150,18845500,"2011-03-24","INDF"
5200,5250,5150,5200,20539000,"2011-03-25","INDF"
5150,5250,5150,5250,9488500,"2011-03-28","INDF"
5250,5250,5150,5200,7690500,"2011-03-29","INDF"
5250,5400,5200,5350,23342500,"2011-03-30","INDF"
5450,5450,5300,5400,19160000,"2011-03-31","INDF"
5450,5450,5300,5350,10471500,"2011-04-01","INDF"
5450,5450,5300,5300,7823000,"2011-04-04","INDF"
5300,5350,5200,5250,6836500,"2011-04-05","INDF"
5250,5350,5250,5350,3733000,"2011-04-06","INDF"
5400,5400,5300,5400,6554500,"2011-04-07","INDF"
5400,5450,5350,5350,11533000,"2011-04-08","INDF"
5350,5450,5300,5350,6880000,"2011-04-11","INDF"
5350,5400,5300,5400,7429000,"2011-04-12","INDF"
5300,5450,5300,5400,4968000,"2011-04-13","INDF"
5400,5400,5300,5300,6480500,"2011-04-14","INDF"
5350,5400,5350,5350,6450500,"2011-04-15","INDF"
5350,5400,5350,5400,2528500,"2011-04-18","INDF"
5350,5450,5300,5450,6481000,"2011-04-19","INDF"
5450,5600,5400,5600,26334500,"2011-04-20","INDF"
5600,5650,5550,5600,9898500,"2011-04-21","INDF"
5600,5600,5600,5600,2507500,"2011-04-25","INDF"
5600,5700,5600,5650,13701500,"2011-04-26","INDF"
5600,5600,5500,5600,14890500,"2011-04-27","INDF"
5600,5650,5550,5600,10622500,"2011-04-28","INDF"
5600,5600,5550,5550,6228500,"2011-04-29","INDF"
5550,5600,5500,5600,2415000,"2011-05-02","INDF"
5600,5600,5500,5500,4723500,"2011-05-03","INDF"
5500,5550,5450,5550,9713500,"2011-05-04","INDF"
5550,5750,5550,5600,18795500,"2011-05-05","INDF"
5600,5750,5600,5700,16041500,"2011-05-06","INDF"
5700,5750,5600,5600,3943000,"2011-05-09","INDF"
5600,5700,5600,5600,4009000,"2011-05-10","INDF"
5650,5750,5600,5650,13775500,"2011-05-11","INDF"
5650,5700,5550,5550,9132500,"2011-05-12","INDF"
5500,5700,5500,5650,8660500,"2011-05-13","INDF"
5600,5650,5550,5600,5498000,"2011-05-16","INDF"
5650,5700,5600,5700,6630500,"2011-05-18","INDF"
5700,5750,5600,5700,9328000,"2011-05-19","INDF"
5650,5700,5600,5650,10210500,"2011-05-20","INDF"
5600,5600,5250,5400,44739500,"2011-05-23","INDF"
5400,5400,5250,5300,22547000,"2011-05-24","INDF"
5300,5400,5250,5350,7301000,"2011-05-25","INDF"
5450,5450,5350,5450,6483500,"2011-05-26","INDF"
5450,5450,5350,5400,6639500,"2011-05-27","INDF"
5500,5500,5350,5350,6231500,"2011-05-30","INDF"
5450,5450,5300,5400,11160000,"2011-05-31","INDF"
5400,5450,5350,5450,10562500,"2011-06-01","INDF"
5450,5500,5400,5500,9190500,"2011-06-03","INDF"
5450,5450,5350,5400,4362000,"2011-06-06","INDF"
5350,5500,5350,5450,8566500,"2011-06-07","INDF"
5350,5500,5300,5300,14772500,"2011-06-08","INDF"
5250,5350,5200,5200,16552500,"2011-06-09","INDF"
5300,5350,5200,5200,16271500,"2011-06-10","INDF"
5200,5250,5150,5200,19272000,"2011-06-13","INDF"
5200,5350,5200,5300,7013000,"2011-06-14","INDF"
5350,5450,5350,5350,7406500,"2011-06-15","INDF"
5350,5400,5250,5300,6022500,"2011-06-16","INDF"
5300,5400,5200,5200,6927500,"2011-06-17","INDF"
5300,5400,5300,5350,4883000,"2011-06-20","INDF"
5450,5700,5400,5600,31903000,"2011-06-21","INDF"
5650,5700,5550,5600,16144000,"2011-06-22","INDF"
5600,5600,5500,5600,3735500,"2011-06-23","INDF"
5550,5700,5500,5600,7488000,"2011-06-24","INDF"
5550,5600,5500,5500,3927500,"2011-06-27","INDF"
5550,5650,5550,5600,5999000,"2011-06-28","INDF"
5700,5850,5650,5750,29156000,"2011-06-30","INDF"
5850,6000,5800,6000,21978000,"2011-07-01","INDF"
6000,6000,6000,6000,0,"2011-07-04","INDF"
6000,6000,5800,5800,13414000,"2011-07-05","INDF"
5850,5900,5700,5700,8728000,"2011-07-06","INDF"
5700,5850,5700,5800,10165000,"2011-07-07","INDF"
5800,5900,5800,5850,12043000,"2011-07-08","INDF"
5800,5900,5800,5900,12765500,"2011-07-11","INDF"
5800,5900,5800,5850,7645000,"2011-07-12","INDF"
5850,5900,5750,5800,10714000,"2011-07-13","INDF"
5850,5950,5850,5950,13151000,"2011-07-14","INDF"
5950,6000,5900,5950,11012500,"2011-07-15","INDF"
5950,6050,5950,6000,5471500,"2011-07-18","INDF"
6000,6000,5800,5900,20996500,"2011-07-19","INDF"
5950,5950,5900,5950,4298000,"2011-07-20","INDF"
5950,5950,5850,5900,10878000,"2011-07-21","INDF"
5900,6000,5900,6000,4621000,"2011-07-22","INDF"
6000,6050,5950,6050,13019000,"2011-07-25","INDF"
6100,6200,6050,6150,11950500,"2011-07-26","INDF"
6150,6200,6050,6100,9445000,"2011-07-27","INDF"
6050,6300,6050,6300,13717500,"2011-07-28","INDF"
6350,6500,6250,6350,13492000,"2011-07-29","INDF"
6400,6500,6350,6400,8771500,"2011-08-01","INDF"
6400,6450,6200,6300,11047000,"2011-08-02","INDF"
6200,6450,6150,6450,16920000,"2011-08-03","INDF"
6400,6700,6400,6500,17585000,"2011-08-04","INDF"
6250,6400,6000,6400,35947000,"2011-08-05","INDF"
6400,6400,6400,6400,29575000,"2011-08-08","INDF"
6000,6350,5850,6100,24003000,"2011-08-09","INDF"
6250,6400,6200,6350,25548000,"2011-08-10","INDF"
6300,6500,6250,6500,13160000,"2011-08-11","INDF"
6550,6600,6350,6450,11373500,"2011-08-12","INDF"
6500,6500,6350,6450,13897000,"2011-08-15","INDF"
6450,6450,6450,6450,19178000,"2011-08-16","INDF"
6400,6500,6350,6450,14829500,"2011-08-18","INDF"
6250,6300,6000,6100,23427000,"2011-08-19","INDF"
6100,6450,6000,6450,21657000,"2011-08-22","INDF"
6450,6800,6400,6750,25165500,"2011-08-23","INDF"
6750,6750,6450,6450,15181500,"2011-08-24","INDF"
6500,6600,6200,6200,7261000,"2011-08-25","INDF"
6100,6200,6050,6100,14825500,"2011-08-26","INDF"
6200,6250,5900,5950,14274000,"2011-09-05","INDF"
5800,6000,5800,5950,10314000,"2011-09-06","INDF"
5950,6050,5900,6000,23419500,"2011-09-07","INDF"
6000,6000,5750,5950,39848500,"2011-09-08","INDF"
5900,6000,5800,5900,29457500,"2011-09-09","INDF"
5800,5850,5700,5700,18672000,"2011-09-12","INDF"
5700,5800,5650,5700,21510500,"2011-09-13","INDF"
5750,5750,5450,5550,15079000,"2011-09-14","INDF"
5650,5650,5300,5450,24521500,"2011-09-15","INDF"
5600,5700,5450,5650,14744000,"2011-09-16","INDF"
5650,5650,5350,5400,9579500,"2011-09-19","INDF"
5300,5350,5100,5250,26098000,"2011-09-20","INDF"
5250,5250,4975,5000,26971000,"2011-09-21","INDF"
4850,4850,4350,4350,43965500,"2011-09-22","INDF"
4200,4600,4150,4600,34381000,"2011-09-23","INDF"
4600,4600,4300,4500,21086000,"2011-09-26","INDF"
4650,4775,4550,4700,50575000,"2011-09-27","INDF"
4700,4825,4650,4725,37922000,"2011-09-28","INDF"
4675,4875,4650,4850,28865000,"2011-09-29","INDF"
4800,5100,4800,5050,50834500,"2011-09-30","INDF"
4975,4975,4850,4875,21562000,"2011-10-03","INDF"
4750,4875,4575,4625,15197500,"2011-10-04","INDF"
4625,4800,4625,4650,20466500,"2011-10-05","INDF"
4775,4975,4750,4925,15711500,"2011-10-06","INDF"
5000,5150,4900,4925,10730500,"2011-10-07","INDF"
4925,4975,4825,4950,4334000,"2011-10-10","INDF"
5100,5200,5050,5150,12085500,"2011-10-11","INDF"
5150,5350,5100,5300,13410500,"2011-10-12","INDF"
5400,5650,5350,5550,22373500,"2011-10-13","INDF"
5600,5650,5500,5550,6733500,"2011-10-14","INDF"
5650,5700,5450,5550,11565000,"2011-10-17","INDF"
5400,5450,5150,5300,11934500,"2011-10-18","INDF"
5400,5550,5400,5550,6865500,"2011-10-19","INDF"
5600,5600,5300,5450,6231500,"2011-10-20","INDF"
5500,5550,5350,5450,5173000,"2011-10-21","INDF"
5600,5650,5500,5600,9549000,"2011-10-24","INDF"
5600,5650,5500,5600,9415500,"2011-10-25","INDF"
5550,5600,5500,5600,15848500,"2011-10-26","INDF"
5650,5700,5500,5650,25709000,"2011-10-27","INDF"
5700,5750,5300,5400,29879000,"2011-10-28","INDF"
5350,5350,5100,5250,23060000,"2011-10-31","INDF"
5100,5200,4975,5000,20035000,"2011-11-01","INDF"
4925,5250,4875,5250,15021500,"2011-11-02","INDF"
5100,5150,5000,5050,12903500,"2011-11-03","INDF"
5150,5250,5100,5150,13025000,"2011-11-04","INDF"
5150,5150,5050,5050,4837500,"2011-11-07","INDF"
5100,5150,5000,5050,15044500,"2011-11-08","INDF"
5100,5150,4975,5000,27426000,"2011-11-09","INDF"
4900,4925,4825,4875,35742500,"2011-11-10","INDF"
4875,4925,4875,4875,16049500,"2011-11-11","INDF"
4925,4975,4900,4925,21702000,"2011-11-14","INDF"
4925,4925,4875,4925,9149000,"2011-11-15","INDF"
4950,4950,4875,4950,11425500,"2011-11-16","INDF"
4900,4925,4875,4900,9678000,"2011-11-17","INDF"
4775,4875,4750,4775,19706500,"2011-11-18","INDF"
4775,4850,4700,4775,10928500,"2011-11-21","INDF"
4800,4850,4750,4800,15544500,"2011-11-22","INDF"
4725,4775,4725,4725,5678000,"2011-11-23","INDF"
4700,4750,4675,4700,10899500,"2011-11-24","INDF"
4675,4700,4625,4675,6334000,"2011-11-25","INDF"
4675,4750,4600,4675,8256500,"2011-11-28","INDF"
4675,4725,4650,4675,19059000,"2011-11-29","INDF"
4700,4775,4625,4700,22728000,"2011-11-30","INDF"
4700,4700,4700,4700,0,"2011-12-01","INDF"
4850,4875,4825,4850,7025000,"2011-12-02","INDF"
4850,4875,4800,4850,3926000,"2011-12-05","INDF"
4775,4850,4750,4775,8507500,"2011-12-06","INDF"
4825,4825,4775,4825,13763500,"2011-12-07","INDF"
4825,4825,4750,4825,5118000,"2011-12-08","INDF"
4750,4775,4700,4750,5431500,"2011-12-09","INDF"
4700,4800,4700,4700,8695500,"2011-12-12","INDF"
4625,4725,4575,4625,20060000,"2011-12-13","INDF"
4575,4625,4550,4575,10628000,"2011-12-14","INDF"
4550,4550,4500,4550,14484500,"2011-12-15","INDF"
4575,4625,4575,4575,20043500,"2011-12-16","INDF"
4575,4600,4550,4575,4445500,"2011-12-19","INDF"
4525,4600,4525,4525,8831500,"2011-12-20","INDF"
4650,4650,4550,4650,13105000,"2011-12-21","INDF"
4675,4675,4625,4675,11316000,"2011-12-22","INDF"
4725,4725,4650,4725,7235000,"2011-12-23","INDF"
4700,4750,4650,4700,7134000,"2011-12-27","INDF"
4650,4675,4600,4650,5222500,"2011-12-28","INDF"
4600,4675,4550,4600,10331000,"2011-12-29","INDF"
4600,4675,4600,4600,9631500,"2011-12-30","INDF"
4625,4625,4600,4625,3712500,"2012-01-02","INDF"
4725,4725,4600,4725,15057500,"2012-01-03","INDF"
4825,4875,4750,4825,26759500,"2012-01-04","INDF"
4800,4875,4775,4800,15259500,"2012-01-05","INDF"
4775,4825,4750,4775,5786000,"2012-01-06","INDF"
4800,4800,4725,4800,7546500,"2012-01-09","INDF"
4950,4975,4800,4950,27342000,"2012-01-10","INDF"
4900,4975,4875,4900,10939000,"2012-01-11","INDF"
4775,4900,4775,4775,10723000,"2012-01-12","INDF"
4800,4850,4750,4800,10548000,"2012-01-13","INDF"
4750,4775,4725,4750,5879000,"2012-01-16","INDF"
4775,4775,4725,4775,12471500,"2012-01-17","INDF"
4850,4850,4750,4850,10038000,"2012-01-18","INDF"
4850,4925,4800,4850,16490000,"2012-01-19","INDF"
4775,4900,4750,4775,10708000,"2012-01-20","INDF"
4850,4875,4800,4850,8323500,"2012-01-24","INDF"
4875,4875,4825,4875,4649500,"2012-01-25","INDF"
4875,4900,4850,4875,5486500,"2012-01-26","INDF"
4875,4900,4825,4875,3924000,"2012-01-27","INDF"
4875,4875,4875,4875,6392000,"2012-01-30","INDF"
4800,4850,4775,4800,11170500,"2012-01-31","INDF"
4850,4900,4825,4850,7099000,"2012-02-01","INDF"
4925,4950,4850,4925,21727000,"2012-02-02","INDF"
4925,4950,4875,4925,9600000,"2012-02-03","INDF"
4850,4975,4825,4850,12834000,"2012-02-06","INDF"
4850,4875,4825,4850,6782500,"2012-02-07","INDF"
5100,5100,4850,5100,33339000,"2012-02-08","INDF"
5150,5150,5000,5150,22922500,"2012-02-09","INDF"
4975,5150,4950,4975,17499000,"2012-02-10","INDF"
5000,5050,4950,5000,8554000,"2012-02-13","INDF"
5000,5000,4975,5000,6986000,"2012-02-14","INDF"
5000,5000,4950,5000,9435500,"2012-02-15","INDF"
4900,4975,4850,4900,8269000,"2012-02-16","INDF"
4850,4975,4825,4850,16469000,"2012-02-17","INDF"
4850,4875,4825,4850,7731500,"2012-02-20","INDF"
4900,4925,4850,4900,13420000,"2012-02-21","INDF"
4900,4925,4875,4900,10946000,"2012-02-22","INDF"
4875,4900,4850,4875,7068500,"2012-02-23","INDF"
4850,4900,4800,4850,10631000,"2012-02-24","INDF"
4850,4875,4800,4850,6351000,"2012-02-27","INDF"
4875,4925,4850,4875,7546000,"2012-02-28","INDF"
5100,5100,4900,5100,29306000,"2012-02-29","INDF"
5050,5100,5000,5050,6285500,"2012-03-01","INDF"
5150,5200,5050,5150,17561500,"2012-03-02","INDF"
5050,5150,5000,5050,5095000,"2012-03-05","INDF"
5050,5050,5050,5050,8517000,"2012-03-06","INDF"
5050,5050,5050,5050,7382500,"2012-03-07","INDF"
5100,5100,5000,5100,5181000,"2012-03-08","INDF"
5000,5000,4875,5000,7382500,"2012-03-09","INDF"
5100,5100,5000,5100,5314000,"2012-03-12","INDF"
5050,5100,4975,5050,13103500,"2012-03-13","INDF"
5000,5100,4975,5000,20460500,"2012-03-14","INDF"
4975,5050,4950,4975,8785500,"2012-03-15","INDF"
4925,5000,4925,4925,8118000,"2012-03-16","INDF"
4900,4975,4875,4900,7325500,"2012-03-19","INDF"
4875,4925,4825,4875,10785500,"2012-03-20","INDF"
4875,4900,4825,4875,17321500,"2012-03-21","INDF"
4825,4875,4825,4825,11529500,"2012-03-22","INDF"
4825,4900,4800,4825,8845000,"2012-03-26","INDF"
4850,4875,4825,4850,14545000,"2012-03-27","INDF"
4825,4850,4825,4825,13289000,"2012-03-28","INDF"
4800,4850,4750,4800,27757000,"2012-03-29","INDF"
4850,4850,4775,4850,23284000,"2012-03-30","INDF"
4850,4900,4825,4850,23992000,"2012-04-02","INDF"
4850,4850,4850,4850,0,"2012-04-03","INDF"
4775,4825,4750,4775,29790000,"2012-04-04","INDF"
4750,4800,4725,4750,32005000,"2012-04-05","INDF"
4750,4775,4725,4750,6995500,"2012-04-09","INDF"
4775,4800,4725,4775,8048000,"2012-04-10","INDF"
4775,4800,4725,4775,13775000,"2012-04-11","INDF"
4725,4800,4675,4725,17327500,"2012-04-12","INDF"
4750,4775,4725,4750,8318000,"2012-04-13","INDF"
4675,4725,4650,4675,25978000,"2012-04-16","INDF"
4650,4700,4625,4650,17404000,"2012-04-17","INDF"
4650,4675,4625,4650,16392000,"2012-04-18","INDF"
4625,4625,4575,4625,10074500,"2012-04-19","INDF"
4700,4700,4600,4700,12900500,"2012-04-20","INDF"
4675,4725,4650,4675,14537000,"2012-04-23","INDF"
4725,4725,4675,4725,5045000,"2012-04-24","INDF"
4775,4775,4700,4775,9387000,"2012-04-25","INDF"
4775,4800,4750,4775,6812000,"2012-04-26","INDF"
4700,4775,4675,4700,9971500,"2012-04-27","INDF"
4850,4850,4725,4850,24712500,"2012-04-30","INDF"
4850,4850,4850,4850,5806000,"2012-05-01","INDF"
4850,4850,4800,4850,5806000,"2012-05-02","INDF"
4800,4825,4775,4800,11862500,"2012-05-03","INDF"
4800,4825,4775,4800,5611500,"2012-05-04","INDF"
4775,4775,4725,4775,8598500,"2012-05-07","INDF"
4900,4900,4800,4900,23115000,"2012-05-08","INDF"
4825,4875,4800,4825,11294000,"2012-05-09","INDF"
4875,4900,4825,4875,11489000,"2012-05-10","INDF"
4900,4900,4825,4900,11651000,"2012-05-11","INDF"
4875,4900,4850,4875,9531000,"2012-05-14","INDF"
4875,4900,4800,4875,9864500,"2012-05-15","INDF"
4825,4875,4750,4825,9338000,"2012-05-16","INDF"
4725,4850,4675,4725,13853000,"2012-05-21","INDF"
4725,4775,4700,4725,14811000,"2012-05-22","INDF"
4775,4800,4650,4775,10939500,"2012-05-23","INDF"
4775,4825,4750,4775,8612000,"2012-05-24","INDF"
4725,4800,4725,4725,9562000,"2012-05-25","INDF"
4775,4800,4675,4775,5e+06,"2012-05-28","INDF"
4800,4825,4750,4800,6795000,"2012-05-29","INDF"
4825,4825,4750,4825,11648500,"2012-05-30","INDF"
4725,4750,4625,4725,21710500,"2012-05-31","INDF"
4675,4725,4625,4675,6770500,"2012-06-01","INDF"
4400,4650,4400,4400,7505000,"2012-06-04","INDF"
4500,4525,4450,4500,8578500,"2012-06-05","INDF"
4600,4625,4500,4600,6529000,"2012-06-06","INDF"
4700,4700,4625,4700,11681000,"2012-06-07","INDF"
4700,4725,4625,4700,5106500,"2012-06-08","INDF"
4825,4850,4650,4825,6137500,"2012-06-11","INDF"
4800,4825,4750,4800,5801000,"2012-06-12","INDF"
4850,4875,4800,4850,6881000,"2012-06-13","INDF"
4750,4850,4725,4750,3104000,"2012-06-14","INDF"
4775,4825,4700,4775,8759000,"2012-06-15","INDF"
4775,4775,4775,4775,10602500,"2012-06-18","INDF"
4750,4775,4725,4750,5771000,"2012-06-19","INDF"
4850,4850,4750,4850,9761000,"2012-06-20","INDF"
4825,4825,4775,4825,5860000,"2012-06-21","INDF"
4825,4825,4750,4825,3973000,"2012-06-22","INDF"
4825,4825,4825,4825,1094000,"2012-06-25","INDF"
4775,4825,4775,4825,3604000,"2012-06-26","INDF"
4825,4850,4800,4825,6120000,"2012-06-27","INDF"
4825,4850,4750,4800,5720500,"2012-06-28","INDF"
4800,4875,4800,4850,9309500,"2012-06-29","INDF"
4850,4875,4825,4850,2921000,"2012-07-02","INDF"
4925,4925,4875,4925,7980000,"2012-07-03","INDF"
5000,5100,4925,5000,46492500,"2012-07-04","INDF"
5200,5250,5000,5200,30796500,"2012-07-05","INDF"
5250,5300,5200,5250,17049500,"2012-07-06","INDF"
5200,5250,5100,5200,10638000,"2012-07-09","INDF"
5400,5450,5250,5400,35486500,"2012-07-10","INDF"
5600,5650,5400,5600,44245000,"2012-07-11","INDF"
5500,5600,5500,5500,19148500,"2012-07-12","INDF"
5550,5550,5450,5550,9910000,"2012-07-13","INDF"
5500,5600,5400,5500,12435000,"2012-07-16","INDF"
5400,5550,5350,5400,18554500,"2012-07-17","INDF"
5300,5350,5250,5300,13078000,"2012-07-18","INDF"
5400,5400,5200,5400,14817500,"2012-07-19","INDF"
5400,5400,5300,5400,7926500,"2012-07-20","INDF"
5350,5350,5250,5350,13351500,"2012-07-23","INDF"
5400,5400,5300,5400,13220500,"2012-07-24","INDF"
5400,5450,5350,5400,20948000,"2012-07-25","INDF"
5400,5400,5350,5400,3297000,"2012-07-26","INDF"
5350,5450,5350,5350,14581000,"2012-07-27","INDF"
5400,5450,5350,5400,9017000,"2012-07-30","INDF"
5400,5450,5350,5400,14030000,"2012-07-31","INDF"
5400,5450,5350,5400,14350500,"2012-08-01","INDF"
5350,5450,5350,5350,5835000,"2012-08-02","INDF"
5400,5450,5300,5400,6059500,"2012-08-03","INDF"
5450,5500,5400,5450,5235000,"2012-08-06","INDF"
5450,5450,5350,5450,8641500,"2012-08-07","INDF"
5350,5450,5300,5350,9414500,"2012-08-08","INDF"
5350,5400,5300,5350,6697500,"2012-08-09","INDF"
5350,5400,5300,5350,10039500,"2012-08-10","INDF"
5250,5350,5200,5250,8293000,"2012-08-13","INDF"
5200,5300,5150,5200,7092000,"2012-08-14","INDF"
5200,5250,5150,5200,12092500,"2012-08-15","INDF"
5150,5200,5100,5150,9643000,"2012-08-16","INDF"
5300,5350,5250,5300,24321000,"2012-08-23","INDF"
5350,5400,5250,5350,6133000,"2012-08-24","INDF"
5350,5450,5300,5350,3058500,"2012-08-27","INDF"
5400,5450,5300,5400,14562000,"2012-08-28","INDF"
5450,5500,5350,5450,28933500,"2012-08-29","INDF"
5400,5450,5300,5400,10378000,"2012-08-30","INDF"
5400,5450,5350,5400,13936000,"2012-08-31","INDF"
5400,5400,5350,5400,5604500,"2012-09-03","INDF"
5400,5400,5350,5400,2804000,"2012-09-04","INDF"
5400,5450,5350,5400,11502500,"2012-09-05","INDF"
5400,5400,5350,5400,3479500,"2012-09-06","INDF"
5400,5450,5350,5400,4243000,"2012-09-07","INDF"
5400,5450,5350,5400,6682500,"2012-09-10","INDF"
5400,5450,5350,5400,7202000,"2012-09-11","INDF"
5400,5450,5350,5400,12107500,"2012-09-12","INDF"
5450,5550,5350,5450,29761000,"2012-09-13","INDF"
5500,5550,5450,5500,18054000,"2012-09-14","INDF"
5500,5500,5400,5500,10758500,"2012-09-17","INDF"
5450,5500,5400,5450,5117000,"2012-09-18","INDF"
5500,5550,5350,5500,10954500,"2012-09-19","INDF"
5500,5500,5400,5500,8944000,"2012-09-20","INDF"
5500,5550,5400,5500,11362000,"2012-09-21","INDF"
5400,5500,5350,5400,7826500,"2012-09-24","INDF"
5500,5500,5350,5500,11087500,"2012-09-25","INDF"
5400,5500,5300,5400,12544000,"2012-09-26","INDF"
5500,5500,5350,5500,5821500,"2012-09-27","INDF"
5650,5650,5500,5650,26427500,"2012-09-28","INDF"
5600,5650,5550,5600,16000500,"2012-10-01","INDF"
5650,5700,5600,5650,12857500,"2012-10-02","INDF"
5700,5800,5650,5700,32876500,"2012-10-03","INDF"
5750,5800,5650,5750,24668500,"2012-10-04","INDF"
5800,5800,5700,5800,16383000,"2012-10-05","INDF"
5700,5800,5650,5700,20484500,"2012-10-08","INDF"
5800,5800,5700,5800,16274000,"2012-10-09","INDF"
5800,5800,5700,5800,6086500,"2012-10-10","INDF"
5750,5800,5700,5750,17042500,"2012-10-11","INDF"
5750,5800,5750,5750,3865000,"2012-10-12","INDF"
5800,5800,5700,5800,10470500,"2012-10-15","INDF"
5950,5950,5700,5950,24178000,"2012-10-16","INDF"
5950,5950,5800,5950,12834000,"2012-10-17","INDF"
6150,6150,5950,6150,21839000,"2012-10-18","INDF"
6200,6200,6000,6200,16782500,"2012-10-19","INDF"
6150,6150,6050,6150,4460000,"2012-10-22","INDF"
6000,6150,5950,6000,6330000,"2012-10-23","INDF"
6000,6050,5950,6000,10274000,"2012-10-24","INDF"
6000,6050,5950,6000,7787500,"2012-10-25","INDF"
5950,6000,5850,5950,6927500,"2012-10-29","INDF"
5800,5900,5700,5800,16232500,"2012-10-30","INDF"
5700,5800,5650,5700,8502000,"2012-10-31","INDF"
5700,5700,5650,5700,7378500,"2012-11-01","INDF"
5800,5800,5700,5800,8021000,"2012-11-02","INDF"
5850,5850,5700,5850,7899500,"2012-11-05","INDF"
5800,5900,5750,5800,9936500,"2012-11-06","INDF"
5800,5850,5750,5800,7029500,"2012-11-07","INDF"
5800,5900,5700,5800,11195500,"2012-11-08","INDF"
5900,5900,5800,5900,5045500,"2012-11-09","INDF"
5800,5850,5700,5800,6773000,"2012-11-12","INDF"
5800,5850,5700,5800,5960000,"2012-11-13","INDF"
5700,5800,5650,5700,11666500,"2012-11-14","INDF"
5600,5750,5550,5600,17180500,"2012-11-19","INDF"
5550,5700,5550,5550,8725000,"2012-11-20","INDF"
5550,5600,5500,5550,10959000,"2012-11-21","INDF"
5750,5800,5500,5750,7552000,"2012-11-22","INDF"
5850,5850,5750,5850,2558500,"2012-11-23","INDF"
5850,5850,5750,5850,7299500,"2012-11-26","INDF"
5650,5850,5600,5650,10963500,"2012-11-27","INDF"
5700,5700,5600,5700,8196500,"2012-11-28","INDF"
5800,5800,5650,5800,6839000,"2012-11-29","INDF"
5850,5850,5750,5850,10219000,"2012-11-30","INDF"
5900,5900,5750,5900,5227000,"2012-12-03","INDF"
6000,6000,5800,6000,18200000,"2012-12-04","INDF"
5900,6100,5800,5900,8228500,"2012-12-05","INDF"
5950,6000,5850,5950,5447500,"2012-12-06","INDF"
5900,5950,5800,5900,8832500,"2012-12-07","INDF"
6000,6000,5850,6000,10034000,"2012-12-10","INDF"
6100,6100,5900,6100,11121000,"2012-12-11","INDF"
6150,6150,6000,6150,13094500,"2012-12-12","INDF"
6200,6200,6000,6200,9003500,"2012-12-13","INDF"
6050,6100,5950,6050,7103500,"2012-12-14","INDF"
5850,6000,5800,5850,10802500,"2012-12-17","INDF"
5700,5900,5600,5700,16485000,"2012-12-18","INDF"
5550,5700,5500,5550,28593000,"2012-12-19","INDF"
5550,5600,5450,5550,12253500,"2012-12-20","INDF"
5600,5750,5550,5600,18067500,"2012-12-21","INDF"
5750,5750,5550,5750,8903500,"2012-12-26","INDF"
5850,5850,5700,5850,11255000,"2012-12-27","INDF"
5850,5950,5800,5850,12856000,"2012-12-28","INDF"
5800,5900,5750,5800,8213000,"2013-01-02","INDF"
5850,5900,5800,5850,11989000,"2013-01-03","INDF"
5950,5950,5800,5950,9410000,"2013-01-04","INDF"
5850,5950,5850,5850,10864000,"2013-01-07","INDF"
6000,6050,5850,6000,22112500,"2013-01-08","INDF"
6000,6150,6000,6000,39449000,"2013-01-09","INDF"
5900,6050,5850,5900,8528000,"2013-01-10","INDF"
5900,6000,5900,5900,5664500,"2013-01-11","INDF"
6050,6050,5900,6050,17039000,"2013-01-14","INDF"
6050,6100,6000,6050,8195500,"2013-01-15","INDF"
6150,6150,6000,6150,21349000,"2013-01-16","INDF"
6100,6150,6000,6100,18982500,"2013-01-17","INDF"
5950,6100,5900,5950,20349500,"2013-01-18","INDF"
6000,6000,5900,6000,8740500,"2013-01-21","INDF"
6000,6000,6000,6000,0,"2013-01-22","INDF"
6050,6050,5850,6050,14942500,"2013-01-23","INDF"
6000,6100,5950,6000,25263000,"2013-01-25","INDF"
6050,6050,5950,6050,12555500,"2013-01-28","INDF"
6100,6150,6000,6100,18310000,"2013-01-29","INDF"
6100,6200,6050,6100,24002500,"2013-01-30","INDF"
6050,6100,5950,6050,18787500,"2013-01-31","INDF"
5950,6150,5950,5950,21714500,"2013-02-01","INDF"
6050,6050,5950,6050,13001000,"2013-02-04","INDF"
6050,6150,6050,6050,20459000,"2013-02-05","INDF"
6350,6400,6150,6350,37863500,"2013-02-06","INDF"
6550,6600,6350,6550,27475500,"2013-02-07","INDF"
6600,6600,6500,6600,16087500,"2013-02-08","INDF"
6700,6700,6550,6700,7072500,"2013-02-11","INDF"
6700,6750,6550,6700,7066000,"2013-02-12","INDF"
6550,6800,6450,6550,12751000,"2013-02-13","INDF"
6600,6650,6550,6600,7662500,"2013-02-14","INDF"
6700,6700,6500,6700,13833000,"2013-02-15","INDF"
6600,6700,6600,6600,7726500,"2013-02-18","INDF"
6600,6650,6450,6600,8235500,"2013-02-19","INDF"
6650,6650,6500,6650,11513000,"2013-02-20","INDF"
6950,6950,6550,6950,17185500,"2013-02-21","INDF"
6800,6950,6700,6800,8294000,"2013-02-22","INDF"
6850,6850,6700,6850,9148500,"2013-02-25","INDF"
6900,7000,6750,6900,8396500,"2013-02-26","INDF"
7100,7100,6900,7100,9900500,"2013-02-27","INDF"
7300,7300,7050,7300,12868000,"2013-02-28","INDF"
7400,7600,7300,7400,8649000,"2013-03-01","INDF"
7300,7400,7100,7300,16621500,"2013-03-04","INDF"
7350,7450,7200,7350,8192000,"2013-03-05","INDF"
7850,7900,7350,7850,15989500,"2013-03-06","INDF"
7850,7850,7500,7850,14966500,"2013-03-07","INDF"
7700,8000,7700,7700,9076000,"2013-03-08","INDF"
7800,7850,7650,7800,6448500,"2013-03-11","INDF"
7750,7850,7550,7750,15057000,"2013-03-13","INDF"
7550,7600,7400,7400,17649000,"2013-03-14","INDF"
7400,7550,7250,7250,18029000,"2013-03-15","INDF"
7300,7550,7250,7500,10603000,"2013-03-18","INDF"
7550,7550,7400,7400,14892500,"2013-03-19","INDF"
7400,7500,7300,7450,16897000,"2013-03-20","INDF"
7300,7450,7250,7350,14044000,"2013-03-21","INDF"
7350,7400,7200,7200,21529000,"2013-03-22","INDF"
7300,7400,7250,7350,13956000,"2013-03-25","INDF"
7350,7450,7200,7350,12292000,"2013-03-26","INDF"
7250,7550,7250,7550,15706000,"2013-03-27","INDF"
7550,7600,7450,7450,13673500,"2013-03-28","INDF"
7400,7550,7400,7450,4087000,"2013-04-01","INDF"
7450,7500,7400,7450,9709000,"2013-04-02","INDF"
7450,7550,7450,7550,10214500,"2013-04-03","INDF"
7550,7550,7400,7450,15463500,"2013-04-04","INDF"
7500,7500,7300,7300,18868500,"2013-04-05","INDF"
7300,7300,7200,7250,14877000,"2013-04-08","INDF"
7300,7500,7250,7500,10530000,"2013-04-09","INDF"
7450,7500,7350,7500,5835000,"2013-04-10","INDF"
7400,7500,7350,7500,5284000,"2013-04-11","INDF"
7400,7500,7350,7400,6107000,"2013-04-12","INDF"
7350,7500,7300,7400,8328500,"2013-04-15","INDF"
7300,7500,7300,7450,5208000,"2013-04-16","INDF"
7500,7550,7450,7500,7328000,"2013-04-17","INDF"
7550,7550,7450,7500,5452500,"2013-04-18","INDF"
7450,7500,7350,7400,7378000,"2013-04-19","INDF"
7450,7450,7350,7350,3518000,"2013-04-22","INDF"
7450,7500,7350,7500,8858000,"2013-04-23","INDF"
7550,7550,7450,7550,12782000,"2013-04-24","INDF"
7550,7600,7450,7550,10706000,"2013-04-25","INDF"
7550,7550,7350,7500,11141500,"2013-04-26","INDF"
7450,7450,7400,7450,6173000,"2013-04-29","INDF"
7350,7400,7250,7350,23241000,"2013-04-30","INDF"
7300,7400,7250,7400,7377000,"2013-05-01","INDF"
7400,7400,7300,7350,9517500,"2013-05-02","INDF"
7350,7350,7150,7250,12548500,"2013-05-03","INDF"
7250,7450,7250,7400,5868000,"2013-05-06","INDF"
7300,7400,7300,7300,7303500,"2013-05-07","INDF"
7400,7400,7300,7350,10360000,"2013-05-08","INDF"
7250,7300,7100,7200,16459000,"2013-05-10","INDF"
7250,7250,7050,7050,20167000,"2013-05-13","INDF"
7050,7250,7000,7250,12537500,"2013-05-14","INDF"
7250,7300,7200,7250,8118500,"2013-05-15","INDF"
7350,7500,7250,7400,22907000,"2013-05-16","INDF"
7450,7500,7400,7450,11804500,"2013-05-17","INDF"
7450,7800,7450,7800,49707500,"2013-05-20","INDF"
7800,7850,7600,7600,9608000,"2013-05-21","INDF"
7550,7650,7400,7650,15397500,"2013-05-22","INDF"
7550,7550,7400,7550,19406500,"2013-05-23","INDF"
7450,7550,7400,7500,8245500,"2013-05-24","INDF"
7400,7450,7300,7300,12797500,"2013-05-27","INDF"
7200,7500,7200,7450,13120000,"2013-05-28","INDF"
7450,7500,7350,7350,12682500,"2013-05-29","INDF"
7350,7400,7250,7350,12595000,"2013-05-30","INDF"
7400,7550,7300,7350,17569000,"2013-05-31","INDF"
7200,7400,7100,7350,10287500,"2013-06-03","INDF"
7300,7450,7250,7350,9414000,"2013-06-04","INDF"
7300,7350,7250,7250,5462500,"2013-06-05","INDF"
7200,7250,7050,7050,18064500,"2013-06-07","INDF"
7200,7200,6700,6700,15224500,"2013-06-10","INDF"
6600,6700,6200,6350,19625500,"2013-06-11","INDF"
6300,7150,6150,6900,11438000,"2013-06-12","INDF"
6800,7150,6500,6800,20042000,"2013-06-13","INDF"
7000,7050,6850,6900,16152500,"2013-06-14","INDF"
6900,6950,6700,6850,10230500,"2013-06-17","INDF"
6900,6950,6550,6650,20225500,"2013-06-18","INDF"
6750,6800,6500,6550,10154500,"2013-06-19","INDF"
6500,6550,6400,6450,13727000,"2013-06-20","INDF"
6400,6650,6250,6300,22157500,"2013-06-21","INDF"
6200,6550,6200,6350,4956500,"2013-06-24","INDF"
6500,6650,6200,6350,13588000,"2013-06-25","INDF"
6500,6900,6500,6900,14187500,"2013-06-26","INDF"
7050,7150,6850,7050,18381500,"2013-06-27","INDF"
7200,7400,7150,7350,21276500,"2013-06-28","INDF"
7350,7400,6850,6850,8128000,"2013-07-01","INDF"
7000,7100,6950,7000,11343500,"2013-07-02","INDF"
6950,7200,6900,7200,13511000,"2013-07-03","INDF"
7150,7200,7000,7050,6680000,"2013-07-04","INDF"
7100,7300,7050,7050,8034000,"2013-07-05","INDF"
7050,7050,6600,6600,10572000,"2013-07-08","INDF"
6700,6750,6450,6550,11625000,"2013-07-09","INDF"
6650,6850,6600,6850,4793000,"2013-07-10","INDF"
6850,7050,6850,7000,16695500,"2013-07-11","INDF"
7100,7200,6900,7050,9272000,"2013-07-12","INDF"
7100,7150,7000,7150,4454500,"2013-07-15","INDF"
7100,7200,7050,7100,5542500,"2013-07-16","INDF"
7200,7300,7100,7250,7999500,"2013-07-17","INDF"
7150,7200,7050,7200,8443500,"2013-07-18","INDF"
7200,7300,7100,7300,5363500,"2013-07-19","INDF"
7250,7250,7100,7100,2469500,"2013-07-22","INDF"
7100,7200,7050,7100,6292000,"2013-07-23","INDF"
7100,7150,6650,6700,16952500,"2013-07-24","INDF"
6650,6850,6650,6700,7755500,"2013-07-25","INDF"
6700,6800,6700,6700,5489500,"2013-07-26","INDF"
6700,6800,6650,6700,3862500,"2013-07-29","INDF"
6800,6850,6750,6850,4222500,"2013-07-30","INDF"
6850,6850,6500,6500,14783500,"2013-07-31","INDF"
6700,6800,6600,6750,5392500,"2013-08-01","INDF"
6850,6850,6700,6800,5087500,"2013-08-02","INDF"
6950,7050,6750,6750,10144000,"2013-08-12","INDF"
6750,6900,6750,6900,3463500,"2013-08-13","INDF"
6950,7000,6850,6950,3427500,"2013-08-14","INDF"
6850,6900,6800,6850,3972500,"2013-08-15","INDF"
6800,6800,6600,6700,6452500,"2013-08-16","INDF"
6850,6850,6300,6350,7268000,"2013-08-19","INDF"
6200,6400,5850,6150,15634000,"2013-08-20","INDF"
6100,6300,6000,6050,10764000,"2013-08-21","INDF"
6000,6600,5900,6200,15810500,"2013-08-22","INDF"
6200,6450,6150,6250,9644500,"2013-08-23","INDF"
6250,6600,5850,5900,18446500,"2013-08-26","INDF"
5900,5950,5700,5800,12386500,"2013-08-27","INDF"
5750,5750,5350,5750,20462500,"2013-08-28","INDF"
5800,6200,5600,6200,12721500,"2013-08-29","INDF"
6200,6500,6100,6500,11094000,"2013-08-30","INDF"
6450,6450,5750,5900,16353500,"2013-09-02","INDF"
5800,6000,5800,5900,10314500,"2013-09-03","INDF"
5950,5950,5800,5950,4609500,"2013-09-04","INDF"
6000,6100,5900,6000,7961500,"2013-09-05","INDF"
5850,6100,5850,5950,6613000,"2013-09-06","INDF"
6100,6400,6050,6350,10925500,"2013-09-09","INDF"
6400,6650,6400,6650,11932000,"2013-09-10","INDF"
6700,6800,6550,6650,9935500,"2013-09-11","INDF"
6600,6600,6450,6550,4210000,"2013-09-12","INDF"
6600,6650,6450,6500,6979500,"2013-09-13","INDF"
6600,6750,6600,6750,8585500,"2013-09-16","INDF"
6750,6900,6700,6850,12864000,"2013-09-17","INDF"
6850,6850,6650,6700,3902000,"2013-09-18","INDF"
7000,7200,6850,6850,14916500,"2013-09-19","INDF"
6750,6950,6750,6950,4129000,"2013-09-20","INDF"
6800,6950,6700,6950,5440000,"2013-09-23","INDF"
6950,7000,6600,6700,6886500,"2013-09-24","INDF"
6450,6750,6450,6750,5206000,"2013-09-25","INDF"
6700,7000,6650,6800,11789000,"2013-09-26","INDF"
6950,7100,6950,7050,12061500,"2013-09-27","INDF"
7100,7100,6950,7050,18861000,"2013-09-30","INDF"
7000,7000,6900,7000,4268000,"2013-10-01","INDF"
6900,7000,6900,6950,5964000,"2013-10-02","INDF"
6950,6950,6850,6900,1584500,"2013-10-03","INDF"
6900,6900,6700,6700,2520500,"2013-10-04","INDF"
6800,6900,6700,6750,6060000,"2013-10-07","INDF"
6700,6850,6650,6700,10837500,"2013-10-08","INDF"
6650,6800,6650,6700,7175000,"2013-10-09","INDF"
6800,6800,6600,6700,17313500,"2013-10-10","INDF"
6750,7000,6750,7000,15534000,"2013-10-11","INDF"
6900,7000,6850,6950,16115000,"2013-10-16","INDF"
7000,7100,6900,7100,18284000,"2013-10-17","INDF"
7150,7200,6950,7100,13971000,"2013-10-18","INDF"
7150,7250,7050,7250,13004000,"2013-10-21","INDF"
7150,7250,7050,7150,11154500,"2013-10-22","INDF"
7200,7400,7100,7400,34939000,"2013-10-23","INDF"
7250,7450,7250,7400,14122000,"2013-10-24","INDF"
7350,7450,7350,7400,5162000,"2013-10-25","INDF"
7300,7450,7250,7450,11350000,"2013-10-28","INDF"
7300,7400,7200,7300,16013500,"2013-10-29","INDF"
7250,7250,6850,6950,22185000,"2013-10-30","INDF"
6900,6900,6600,6650,23701500,"2013-10-31","INDF"
6600,6750,6500,6500,11625500,"2013-11-01","INDF"
6600,6600,6450,6550,6731000,"2013-11-04","INDF"
6500,6650,6500,6650,9873500,"2013-11-06","INDF"
6650,6800,6650,6750,13678500,"2013-11-07","INDF"
6750,6750,6600,6700,6494000,"2013-11-08","INDF"
6650,6700,6500,6500,9967000,"2013-11-11","INDF"
6550,6550,6250,6250,14720000,"2013-11-12","INDF"
6200,6450,6200,6450,18347000,"2013-11-13","INDF"
6500,6650,6500,6550,6994000,"2013-11-14","INDF"
6650,6650,6500,6600,5620000,"2013-11-15","INDF"
6550,6700,6550,6700,5620500,"2013-11-18","INDF"
6800,6800,6700,6750,10889000,"2013-11-19","INDF"
6850,6850,6650,6750,5968500,"2013-11-20","INDF"
6650,6700,6550,6650,10070500,"2013-11-21","INDF"
6650,6700,6550,6600,4024000,"2013-11-22","INDF"
6600,6600,6500,6500,2267500,"2013-11-25","INDF"
6500,6650,6400,6650,15957000,"2013-11-26","INDF"
6700,6700,6550,6700,6623000,"2013-11-27","INDF"
6750,6750,6600,6650,3336000,"2013-11-28","INDF"
6650,6650,6600,6650,2760500,"2013-11-29","INDF"
6700,6700,6550,6700,5287500,"2013-12-02","INDF"
6650,6750,6550,6650,6254500,"2013-12-03","INDF"
6650,6650,6550,6600,7497500,"2013-12-04","INDF"
6650,6650,6450,6500,7298000,"2013-12-05","INDF"
6400,6600,6250,6500,6708500,"2013-12-06","INDF"
6500,6800,6500,6700,9281000,"2013-12-09","INDF"
6700,6850,6650,6800,13453500,"2013-12-10","INDF"
6700,6800,6550,6700,9176000,"2013-12-11","INDF"
6500,6600,6500,6500,8460500,"2013-12-12","INDF"
6600,6650,6450,6600,7856500,"2013-12-13","INDF"
6500,6600,6400,6500,10101500,"2013-12-16","INDF"
6400,6650,6400,6600,10414000,"2013-12-17","INDF"
6500,6650,6500,6600,16416500,"2013-12-18","INDF"
6600,6700,6550,6550,12610500,"2013-12-19","INDF"
6650,6650,6450,6450,6246000,"2013-12-20","INDF"
6450,6500,6400,6450,3206500,"2013-12-23","INDF"
6500,6500,6450,6500,1e+06,"2013-12-24","INDF"
6650,6650,6450,6450,5641000,"2013-12-27","INDF"
6550,6600,6450,6600,5978000,"2013-12-30","INDF"
6650,6700,6600,6700,1940000,"2014-01-02","INDF"
6600,6750,6550,6700,6471000,"2014-01-03","INDF"
6600,6700,6600,6675,3571300,"2014-01-06","INDF"
6600,6700,6600,6625,5572200,"2014-01-07","INDF"
6600,6725,6550,6700,6745300,"2014-01-08","INDF"
6600,6650,6575,6575,6128600,"2014-01-09","INDF"
6550,6725,6550,6675,7651400,"2014-01-10","INDF"
6725,6775,6675,6725,11008500,"2014-01-13","INDF"
6725,6775,6650,6675,10759300,"2014-01-15","INDF"
6700,6825,6675,6725,8321400,"2014-01-16","INDF"
6675,6700,6625,6675,6225500,"2014-01-17","INDF"
6675,6750,6650,6750,2849500,"2014-01-20","INDF"
6750,6800,6750,6775,5653700,"2014-01-21","INDF"
6800,7175,6750,7175,33180900,"2014-01-22","INDF"
7200,7350,7175,7275,23596100,"2014-01-23","INDF"
7275,7300,7225,7275,11041400,"2014-01-24","INDF"
6850,7025,6850,6950,8042800,"2014-01-27","INDF"
6950,7075,6925,6950,8509500,"2014-01-28","INDF"
6925,7050,6925,6925,10223800,"2014-01-29","INDF"
6850,6975,6800,6975,6115700,"2014-01-30","INDF"
6975,6975,6850,6925,3630500,"2014-02-03","INDF"
6825,6925,6825,6825,6228600,"2014-02-04","INDF"
6825,6925,6825,6875,3761600,"2014-02-05","INDF"
6900,7050,6900,7025,8175500,"2014-02-06","INDF"
7075,7125,7050,7050,5762300,"2014-02-07","INDF"
7050,7100,6975,7050,6808200,"2014-02-10","INDF"
7000,7050,6900,6900,6698800,"2014-02-11","INDF"
6950,7025,6950,7000,7176500,"2014-02-12","INDF"
6950,7025,6950,6975,5190700,"2014-02-13","INDF"
7025,7025,6975,7000,2213900,"2014-02-14","INDF"
7025,7075,7000,7025,5322700,"2014-02-17","INDF"
7050,7050,6975,7000,1814000,"2014-02-18","INDF"
7000,7025,6950,7000,8366500,"2014-02-19","INDF"
6950,7000,6925,7000,8700400,"2014-02-20","INDF"
7050,7075,6975,7050,5059300,"2014-02-21","INDF"
7000,7075,6975,6975,4710200,"2014-02-24","INDF"
7000,7050,6925,6975,5566600,"2014-02-25","INDF"
7000,7000,6925,6950,9550300,"2014-02-26","INDF"
6925,7025,6900,7025,4008600,"2014-02-27","INDF"
7050,7175,7025,7175,34222800,"2014-02-28","INDF"
7100,7150,7075,7150,7955600,"2014-03-03","INDF"
7150,7175,7075,7125,9724800,"2014-03-04","INDF"
7100,7225,7100,7225,19835800,"2014-03-05","INDF"
7250,7400,7200,7400,20671000,"2014-03-06","INDF"
7325,7450,7325,7425,11366500,"2014-03-07","INDF"
7425,7425,7350,7400,6726900,"2014-03-10","INDF"
7300,7500,7275,7500,19553000,"2014-03-11","INDF"
7300,7600,7300,7550,11699000,"2014-03-12","INDF"
7575,7700,7525,7700,19130500,"2014-03-13","INDF"
7525,7750,7500,7750,10767900,"2014-03-14","INDF"
7750,7750,7750,7750,11899600,"2014-03-17","INDF"
7600,7675,7400,7500,9165600,"2014-03-18","INDF"
7500,7550,7400,7475,11627200,"2014-03-19","INDF"
7350,7425,7150,7225,16617900,"2014-03-20","INDF"
7225,7325,7200,7325,9641400,"2014-03-21","INDF"
7300,7300,7050,7050,10399800,"2014-03-24","INDF"
7025,7050,6900,7025,11650700,"2014-03-25","INDF"
7050,7175,7050,7075,13924900,"2014-03-26","INDF"
7050,7275,7050,7250,12347400,"2014-03-27","INDF"
7275,7325,7200,7300,13483800,"2014-03-28","INDF"
7350,7425,7325,7425,18165200,"2014-04-01","INDF"
7425,7475,7350,7400,13399700,"2014-04-02","INDF"
7450,7450,7250,7300,11014300,"2014-04-03","INDF"
7275,7300,7125,7150,13450000,"2014-04-04","INDF"
7100,7275,7100,7225,9005200,"2014-04-07","INDF"
7225,7275,7100,7175,11591600,"2014-04-08","INDF"
7175,7175,7175,7175,0,"2014-04-09","INDF"
7150,7150,6925,7025,19043000,"2014-04-10","INDF"
6950,7200,6950,7200,6818900,"2014-04-11","INDF"
7200,7225,7150,7225,4566400,"2014-04-14","INDF"
7275,7300,7150,7150,5664200,"2014-04-15","INDF"
7150,7250,7025,7050,19566400,"2014-04-16","INDF"
7100,7200,7050,7200,6386300,"2014-04-17","INDF"
7250,7250,7150,7175,4496200,"2014-04-21","INDF"
7200,7225,7125,7225,5440700,"2014-04-22","INDF"
7225,7250,7150,7150,5534300,"2014-04-23","INDF"
7175,7200,7100,7200,7079600,"2014-04-24","INDF"
7125,7200,7125,7150,6367300,"2014-04-25","INDF"
7125,7200,7000,7000,16204400,"2014-04-28","INDF"
7000,7050,6900,7025,10008400,"2014-04-29","INDF"
7100,7175,7025,7050,15409100,"2014-04-30","INDF"
7100,7150,7025,7050,4726700,"2014-05-02","INDF"
7100,7125,7025,7025,4341800,"2014-05-05","INDF"
7050,7100,7025,7025,3317300,"2014-05-06","INDF"
7000,7100,7000,7025,10866500,"2014-05-07","INDF"
7050,7075,7025,7025,11869700,"2014-05-08","INDF"
7050,7050,7025,7050,4762800,"2014-05-09","INDF"
7050,7125,7050,7075,10655400,"2014-05-12","INDF"
7075,7125,7025,7050,11340800,"2014-05-13","INDF"
7125,7125,7050,7050,18141400,"2014-05-14","INDF"
7050,7100,7025,7100,18877900,"2014-05-16","INDF"
7025,7150,7000,7025,22556200,"2014-05-19","INDF"
6775,7050,6725,6775,26241900,"2014-05-20","INDF"
6750,6825,6725,6750,18794300,"2014-05-21","INDF"
6775,6875,6725,6775,21590400,"2014-05-22","INDF"
6700,6800,6700,6700,22583400,"2014-05-23","INDF"
6775,6775,6725,6775,6575700,"2014-05-26","INDF"
6800,6825,6725,6800,10813200,"2014-05-28","INDF"
6825,6850,6725,6825,16233500,"2014-05-30","INDF"
6875,6875,6750,6875,10109800,"2014-06-02","INDF"
6950,6950,6825,6950,9861700,"2014-06-03","INDF"
6900,6950,6875,6900,7472000,"2014-06-04","INDF"
6925,6925,6825,6850,8278100,"2014-06-05","INDF"
6800,6875,6800,6800,9328800,"2014-06-06","INDF"
6800,6850,6750,6800,6422900,"2014-06-09","INDF"
6850,6850,6750,6850,11451600,"2014-06-10","INDF"
6900,6900,6825,6900,7756100,"2014-06-11","INDF"
6875,6925,6850,6875,5955900,"2014-06-12","INDF"
6875,6900,6825,6875,5418800,"2014-06-13","INDF"
6800,6900,6800,6800,7481800,"2014-06-16","INDF"
6825,6850,6775,6825,4563200,"2014-06-17","INDF"
6825,6850,6750,6825,8430800,"2014-06-18","INDF"
6825,6825,6775,6825,9206100,"2014-06-19","INDF"
6825,6850,6775,6825,10185200,"2014-06-20","INDF"
6825,6825,6800,6825,1872800,"2014-06-23","INDF"
6825,6850,6800,6825,5846800,"2014-06-24","INDF"
6775,6825,6775,6775,6488600,"2014-06-25","INDF"
6825,6825,6750,6825,7647600,"2014-06-26","INDF"
6800,6850,6725,6800,6838800,"2014-06-27","INDF"
6700,6825,6700,6700,17129600,"2014-06-30","INDF"
6750,6775,6700,6750,4915700,"2014-07-01","INDF"
6825,6825,6725,6825,5126800,"2014-07-02","INDF"
6825,6850,6800,6825,4123800,"2014-07-03","INDF"
6800,6850,6800,6800,4543600,"2014-07-04","INDF"
6900,6925,6800,6900,11264000,"2014-07-07","INDF"
6900,6975,6875,6900,14840000,"2014-07-08","INDF"
6900,6900,6900,6900,0,"2014-07-09","INDF"
7075,7150,6900,7075,29977800,"2014-07-10","INDF"
7100,7150,7025,7100,20559500,"2014-07-11","INDF"
7050,7125,7025,7050,10301700,"2014-07-14","INDF"
7050,7075,7000,7050,8744300,"2014-07-15","INDF"
7075,7100,6950,7075,17407500,"2014-07-16","INDF"
6975,7100,6950,6975,10091100,"2014-07-17","INDF"
7075,7075,6900,7075,7895100,"2014-07-18","INDF"
7050,7100,7050,7050,6633100,"2014-07-21","INDF"
7000,7100,6925,7000,15215500,"2014-07-22","INDF"
7050,7100,6975,7050,7495200,"2014-07-23","INDF"
7075,7100,7050,7075,6567500,"2014-07-24","INDF"
7075,7100,7025,7075,7128700,"2014-07-25","INDF"
7175,7175,6950,7175,9912900,"2014-08-04","INDF"
7075,7200,7050,7075,7309800,"2014-08-05","INDF"
7050,7050,6975,7050,7144800,"2014-08-06","INDF"
7000,7050,6925,7000,8834700,"2014-08-07","INDF"
6975,7000,6950,6975,4590000,"2014-08-08","INDF"
7075,7075,7000,7075,5624100,"2014-08-11","INDF"
7100,7100,7025,7100,5157500,"2014-08-12","INDF"
7125,7125,7075,7125,6771600,"2014-08-13","INDF"
7150,7150,7075,7150,5091300,"2014-08-14","INDF"
7100,7150,7075,7100,2613100,"2014-08-15","INDF"
7125,7125,7075,7125,5302800,"2014-08-18","INDF"
7000,7125,7000,7000,6954800,"2014-08-19","INDF"
7075,7075,7000,7075,4337600,"2014-08-20","INDF"
7125,7125,6975,7125,7370800,"2014-08-21","INDF"
7100,7125,7025,7100,4190800,"2014-08-22","INDF"
7075,7100,7025,7075,3818600,"2014-08-25","INDF"
7000,7050,6950,7000,15680300,"2014-08-26","INDF"
6950,7025,6950,6950,16168100,"2014-08-27","INDF"
6950,7025,6950,6950,14768300,"2014-08-28","INDF"
6875,7050,6875,6875,10824700,"2014-08-29","INDF"
7025,7025,6925,7025,10715800,"2014-09-01","INDF"
7025,7050,7000,7025,5669400,"2014-09-02","INDF"
7075,7075,7025,7075,4708300,"2014-09-03","INDF"
7025,7100,7025,7025,6623100,"2014-09-04","INDF"
6975,7050,6975,6975,12305000,"2014-09-05","INDF"
7000,7075,7000,7000,9283600,"2014-09-08","INDF"
7000,7050,6950,7000,9626300,"2014-09-09","INDF"
6950,7025,6925,6950,10907600,"2014-09-10","INDF"
6950,7000,6925,6950,7303500,"2014-09-11","INDF"
7050,7050,6850,7050,11857200,"2014-09-12","INDF"
7025,7050,6975,7025,4874300,"2014-09-15","INDF"
6975,7075,6950,6975,7087400,"2014-09-16","INDF"
7075,7075,7000,7075,10596900,"2014-09-17","INDF"
7100,7100,7000,7100,5473600,"2014-09-18","INDF"
7100,7125,7025,7100,8997000,"2014-09-19","INDF"
7125,7125,7025,7125,6357700,"2014-09-22","INDF"
7025,7100,7025,7025,6589100,"2014-09-23","INDF"
7050,7100,7025,7050,6486700,"2014-09-24","INDF"
6925,7100,6925,6925,12797900,"2014-09-25","INDF"
6950,6950,6825,6950,10025500,"2014-09-26","INDF"
6975,7025,6875,6975,7348700,"2014-09-29","INDF"
7000,7000,6900,7000,6819500,"2014-09-30","INDF"
6975,7025,6925,6975,4457600,"2014-10-01","INDF"
6825,6950,6825,6825,16099200,"2014-10-02","INDF"
6775,6875,6725,6775,5430900,"2014-10-03","INDF"
6775,6850,6725,6775,3012000,"2014-10-06","INDF"
6875,6875,6725,6875,3173200,"2014-10-07","INDF"
6725,6800,6725,6725,6751700,"2014-10-08","INDF"
6775,6850,6750,6775,3673800,"2014-10-09","INDF"
6850,6850,6750,6850,4171600,"2014-10-10","INDF"
6800,6875,6800,6800,3806000,"2014-10-13","INDF"
6950,6975,6800,6950,9111500,"2014-10-14","INDF"
7000,7000,6925,7000,5957200,"2014-10-15","INDF"
6825,6975,6825,6825,5066800,"2014-10-16","INDF"
6975,6975,6825,6975,8270300,"2014-10-17","INDF"
6900,7000,6900,6900,4876000,"2014-10-20","INDF"
6800,6950,6800,6800,6457400,"2014-10-21","INDF"
6775,6875,6775,6775,4102800,"2014-10-22","INDF"
6750,6800,6725,6750,8743500,"2014-10-23","INDF"
6650,6725,6650,6650,7703200,"2014-10-24","INDF"
6475,6700,6425,6475,13649500,"2014-10-27","INDF"
6400,6500,6375,6400,8467100,"2014-10-28","INDF"
6575,6600,6425,6575,12153900,"2014-10-29","INDF"
6600,6600,6500,6600,7837800,"2014-10-30","INDF"
6825,6825,6625,6825,22243400,"2014-10-31","INDF"
6850,6850,6750,6850,15442200,"2014-11-03","INDF"
6725,6900,6725,6725,8101000,"2014-11-04","INDF"
6625,6825,6600,6625,8854700,"2014-11-05","INDF"
6500,6700,6500,6500,12281700,"2014-11-06","INDF"
6450,6550,6400,6450,14375700,"2014-11-07","INDF"
6425,6525,6425,6425,8368400,"2014-11-10","INDF"
6525,6600,6475,6525,6251100,"2014-11-11","INDF"
6550,6600,6525,6550,6283200,"2014-11-12","INDF"
6575,6600,6550,6575,5273300,"2014-11-13","INDF"
6575,6600,6550,6575,5529400,"2014-11-14","INDF"
6575,6675,6550,6675,9694700,"2014-11-17","INDF"
6650,6675,6625,6650,5542300,"2014-11-18","INDF"
6650,6725,6650,6650,6658200,"2014-11-19","INDF"
6650,6700,6600,6650,8666700,"2014-11-20","INDF"
6750,6750,6650,6750,5181200,"2014-11-21","INDF"
6800,6800,6750,6800,7063100,"2014-11-24","INDF"
6775,6825,6650,6775,14457800,"2014-11-25","INDF"
6675,6725,6650,6675,6720300,"2014-11-26","INDF"
6725,6775,6675,6725,5274000,"2014-11-27","INDF"
6700,6725,6650,6700,4670000,"2014-11-28","INDF"
6700,6700,6600,6625,5544200,"2014-12-01","INDF"
6675,6675,6575,6675,8912300,"2014-12-02","INDF"
6625,6650,6575,6600,7765700,"2014-12-03","INDF"
6600,6675,6575,6625,8875000,"2014-12-04","INDF"
6675,6675,6625,6675,3804000,"2014-12-05","INDF"
6700,6700,6600,6625,7125000,"2014-12-08","INDF"
6600,6675,6600,6650,10715700,"2014-12-09","INDF"
6600,6650,6600,6600,10854400,"2014-12-10","INDF"
6550,6600,6525,6525,9640900,"2014-12-11","INDF"
6525,6575,6525,6550,8766800,"2014-12-12","INDF"
6550,6600,6500,6575,7700000,"2014-12-15","INDF"
6525,6575,6450,6525,11374500,"2014-12-16","INDF"
6475,6525,6400,6400,13772500,"2014-12-17","INDF"
6325,6475,6325,6450,11514600,"2014-12-18","INDF"
6475,6550,6425,6550,19071400,"2014-12-19","INDF"
6500,6600,6500,6550,6277600,"2014-12-22","INDF"
6575,6625,6550,6625,12544100,"2014-12-23","INDF"
6600,6650,6575,6600,5119800,"2014-12-24","INDF"
6625,6650,6600,6625,7055900,"2014-12-29","INDF"
6650,6775,6600,6750,20693500,"2014-12-30","INDF"
6850,7450,6850,7450,56582900,"2015-01-02","INDF"
7400,7500,7225,7475,24205800,"2015-01-05","INDF"
7350,7475,7300,7375,12161500,"2015-01-06","INDF"
7300,7350,7275,7275,19626100,"2015-01-07","INDF"
7325,7350,7250,7250,9449500,"2015-01-08","INDF"
7300,7500,7200,7400,23167400,"2015-01-09","INDF"
7450,7450,7375,7425,15150700,"2015-01-12","INDF"
7450,7475,7400,7425,14252500,"2015-01-13","INDF"
7425,7450,7400,7425,13406400,"2015-01-14","INDF"
7450,7450,7350,7450,12615600,"2015-01-15","INDF"
7400,7425,7300,7300,10442400,"2015-01-16","INDF"
7300,7400,7300,7325,6440700,"2015-01-19","INDF"
7200,7375,7200,7375,7030700,"2015-01-20","INDF"
7425,7425,7325,7425,18415600,"2015-01-21","INDF"
7450,7700,7425,7625,38720000,"2015-01-22","INDF"
7675,7725,7600,7625,15195800,"2015-01-23","INDF"
7650,7650,7300,7475,14549600,"2015-01-26","INDF"
7525,7525,7425,7475,12968600,"2015-01-27","INDF"
7450,7525,7400,7400,13192200,"2015-01-28","INDF"
7425,7475,7375,7375,6848100,"2015-01-29","INDF"
7450,7550,7375,7550,7913500,"2015-01-30","INDF"
7450,7600,7425,7600,6625600,"2015-02-02","INDF"
7675,7675,7425,7450,7869600,"2015-02-03","INDF"
7525,7525,7350,7500,8486600,"2015-02-04","INDF"
7500,7500,7250,7300,14081600,"2015-02-05","INDF"
7350,7500,7350,7500,10956000,"2015-02-06","INDF"
7475,7500,7400,7475,5324400,"2015-02-09","INDF"
7475,7475,7350,7350,6743900,"2015-02-10","INDF"
7350,7400,7350,7350,4051200,"2015-02-11","INDF"
7325,7375,7300,7350,11244100,"2015-02-12","INDF"
7300,7400,7300,7400,12896900,"2015-02-13","INDF"
7425,7450,7300,7325,5506000,"2015-02-16","INDF"
7375,7425,7300,7400,4553100,"2015-02-17","INDF"
7400,7450,7375,7425,14954600,"2015-02-18","INDF"
7450,7450,7350,7350,4342000,"2015-02-20","INDF"
7400,7400,7325,7350,6440300,"2015-02-23","INDF"
7350,7450,7325,7350,17579400,"2015-02-24","INDF"
7400,7425,7350,7425,3839600,"2015-02-25","INDF"
7425,7425,7375,7425,5330700,"2015-02-26","INDF"
7450,7450,7375,7400,7207300,"2015-02-27","INDF"
7375,7450,7375,7425,10431000,"2015-03-02","INDF"
7450,7475,7400,7425,11373100,"2015-03-03","INDF"
7450,7500,7400,7450,17126500,"2015-03-04","INDF"
7450,7500,7425,7450,12926100,"2015-03-05","INDF"
7400,7525,7375,7475,14335400,"2015-03-06","INDF"
7425,7425,7325,7375,6210500,"2015-03-09","INDF"
7350,7500,7300,7475,25388300,"2015-03-10","INDF"
7400,7425,7350,7350,12473200,"2015-03-11","INDF"
7350,7400,7325,7325,9370400,"2015-03-12","INDF"
7325,7350,7300,7325,13872600,"2015-03-13","INDF"
7300,7400,7300,7350,8061700,"2015-03-16","INDF"
7375,7475,7325,7325,14171700,"2015-03-17","INDF"
7350,7400,7325,7400,8104700,"2015-03-18","INDF"
7450,7450,7375,7400,8300400,"2015-03-19","INDF"
7400,7475,7375,7425,14837100,"2015-03-20","INDF"
7425,7500,7400,7400,10381400,"2015-03-23","INDF"
7400,7475,7375,7475,6730400,"2015-03-24","INDF"
7475,7475,7400,7425,8150800,"2015-03-25","INDF"
7325,7425,7325,7375,9213200,"2015-03-26","INDF"
7350,7475,7350,7425,8827300,"2015-03-27","INDF"
7475,7525,7425,7475,11483700,"2015-03-30","INDF"
7550,7550,7450,7450,11465800,"2015-03-31","INDF"
7500,7500,7375,7375,9502800,"2015-04-01","INDF"
7375,7425,7350,7375,8931200,"2015-04-02","INDF"
7425,7425,7350,7375,2779100,"2015-04-06","INDF"
7350,7450,7350,7400,7176700,"2015-04-07","INDF"
7375,7400,7325,7350,14957400,"2015-04-08","INDF"
7350,7400,7325,7375,12073800,"2015-04-09","INDF"
7350,7400,7325,7375,13161700,"2015-04-10","INDF"
7350,7375,7325,7350,9311800,"2015-04-13","INDF"
7300,7375,7300,7350,8132000,"2015-04-14","INDF"
7350,7400,7300,7400,10996800,"2015-04-15","INDF"
7350,7450,7350,7450,7139900,"2015-04-16","INDF"
7450,7450,7350,7350,5124200,"2015-04-17","INDF"
7325,7450,7325,7450,11555300,"2015-04-20","INDF"
7425,7450,7400,7425,2872100,"2015-04-21","INDF"
7375,7425,7375,7400,5469200,"2015-04-22","INDF"
7400,7425,7375,7400,5052900,"2015-04-23","INDF"
7375,7425,7375,7375,11172000,"2015-04-24","INDF"
7375,7400,6875,7200,11687900,"2015-04-27","INDF"
7150,7175,7000,7125,6422400,"2015-04-28","INDF"
7100,7125,6625,6700,14754200,"2015-04-29","INDF"
6650,6925,6475,6750,22518100,"2015-04-30","INDF"
6750,6975,6750,6875,9072400,"2015-05-04","INDF"
6925,6950,6775,6875,5069800,"2015-05-05","INDF"
6750,6850,6750,6800,8577400,"2015-05-06","INDF"
6750,6800,6600,6750,12465400,"2015-05-07","INDF"
6650,6725,6625,6650,7563000,"2015-05-08","INDF"
6675,6725,6625,6650,6809500,"2015-05-11","INDF"
6700,6950,6650,6925,16475600,"2015-05-12","INDF"
7000,7300,6950,7200,13933800,"2015-05-13","INDF"
7200,7250,6975,7175,8798100,"2015-05-15","INDF"
7100,7150,7000,7050,15544900,"2015-05-18","INDF"
6875,7075,6850,7050,10893600,"2015-05-19","INDF"
7025,7075,6875,6925,22833200,"2015-05-20","INDF"
6925,6925,6800,6850,20235300,"2015-05-21","INDF"
6850,6900,6775,6875,13887200,"2015-05-22","INDF"
6875,6900,6825,6875,3977700,"2015-05-25","INDF"
6900,7075,6875,7025,11860400,"2015-05-26","INDF"
6950,7200,6950,7200,14364800,"2015-05-27","INDF"
7200,7350,7100,7300,13492800,"2015-05-28","INDF"
7200,7400,7150,7300,32762800,"2015-05-29","INDF"
7150,7250,7050,7100,8119300,"2015-06-01","INDF"
7100,7125,6875,6975,11914500,"2015-06-03","INDF"
7075,7100,6950,6975,3502200,"2015-06-04","INDF"
6875,7050,6850,7050,6729800,"2015-06-05","INDF"
7050,7050,6900,6975,3875700,"2015-06-08","INDF"
6875,6875,6550,6600,13565800,"2015-06-09","INDF"
6600,6825,6550,6775,12058100,"2015-06-10","INDF"
6950,6950,6650,6650,6569100,"2015-06-11","INDF"
6675,6700,6600,6600,5808900,"2015-06-12","INDF"
6550,6600,6475,6500,6013200,"2015-06-15","INDF"
6500,6675,6450,6575,6006600,"2015-06-16","INDF"
6600,6700,6575,6575,6182700,"2015-06-17","INDF"
6575,6850,6575,6850,6529800,"2015-06-18","INDF"
6850,6950,6775,6950,6318900,"2015-06-19","INDF"
6950,6950,6850,6900,2957300,"2015-06-22","INDF"
6900,6950,6825,6850,4743700,"2015-06-23","INDF"
6850,6900,6750,6900,5828000,"2015-06-24","INDF"
6850,6875,6750,6750,5467000,"2015-06-25","INDF"
6700,6775,6625,6625,5490900,"2015-06-26","INDF"
6550,6575,6425,6475,6773600,"2015-06-29","INDF"
6475,6625,6450,6575,9149600,"2015-06-30","INDF"
6525,6600,6500,6500,8956800,"2015-07-01","INDF"
6500,6575,6500,6500,10704800,"2015-07-02","INDF"
6500,6750,6500,6725,9987200,"2015-07-03","INDF"
6650,6700,6550,6550,4448700,"2015-07-06","INDF"
6650,6650,6525,6575,4154200,"2015-07-07","INDF"
6550,6600,6500,6550,3573800,"2015-07-08","INDF"
6550,6600,6500,6600,4258200,"2015-07-09","INDF"
6650,6650,6550,6550,5289400,"2015-07-10","INDF"
6600,6600,6500,6525,5223400,"2015-07-13","INDF"
6575,6575,6400,6400,10413900,"2015-07-14","INDF"
6400,6450,6225,6225,11225100,"2015-07-15","INDF"
6200,6225,6025,6125,15783000,"2015-07-22","INDF"
6125,6225,6125,6200,7452200,"2015-07-23","INDF"
6200,6200,6100,6150,7186400,"2015-07-24","INDF"
6075,6100,5975,6000,4689900,"2015-07-27","INDF"
6025,6075,5975,6025,8691900,"2015-07-28","INDF"
6050,6075,5775,5775,6766100,"2015-07-29","INDF"
5850,5975,5825,5900,5936300,"2015-07-30","INDF"
5950,6125,5925,6100,12846100,"2015-07-31","INDF"
6000,6125,5950,6000,6709000,"2015-08-03","INDF"
5950,6125,5950,6125,10822700,"2015-08-04","INDF"
6125,6300,6050,6300,10999800,"2015-08-05","INDF"
6300,6325,6000,6000,9489800,"2015-08-06","INDF"
6025,6050,5975,5975,8709700,"2015-08-07","INDF"
6000,6150,5925,6050,6992400,"2015-08-10","INDF"
6100,6150,5875,5875,18339400,"2015-08-11","INDF"
5800,5875,5600,5800,11202300,"2015-08-12","INDF"
5900,6175,5850,6175,7172300,"2015-08-13","INDF"
5975,6075,5925,5925,7453000,"2015-08-14","INDF"
5975,6000,5800,5825,4555300,"2015-08-18","INDF"
5800,5875,5750,5775,2976900,"2015-08-19","INDF"
5775,5775,5625,5700,3960300,"2015-08-20","INDF"
5600,5650,5400,5425,9867300,"2015-08-21","INDF"
5275,5275,4890,4955,14286700,"2015-08-24","INDF"
5000,5150,4670,4680,24805600,"2015-08-25","INDF"
4680,4800,4560,4680,25976700,"2015-08-26","INDF"
4800,5125,4800,5125,19392200,"2015-08-27","INDF"
5300,5325,5100,5225,11251100,"2015-08-28","INDF"
5200,5300,5100,5300,11118700,"2015-08-31","INDF"
5300,5300,5125,5200,4807200,"2015-09-01","INDF"
5125,5250,5075,5200,7089400,"2015-09-02","INDF"
5275,5350,5175,5325,8009900,"2015-09-03","INDF"
5400,5400,5250,5275,5186000,"2015-09-04","INDF"
5175,5200,4925,4940,8186400,"2015-09-07","INDF"
4850,4955,4845,4900,8962600,"2015-09-08","INDF"
4950,5000,4895,4965,9367300,"2015-09-09","INDF"
4900,5000,4890,4960,10809200,"2015-09-10","INDF"
5000,5200,4960,5175,6033400,"2015-09-11","INDF"
5200,5325,5150,5325,6211100,"2015-09-14","INDF"
5250,5325,5175,5300,5492000,"2015-09-15","INDF"
5325,5375,5150,5250,3758400,"2015-09-16","INDF"
5300,5350,5150,5350,4732900,"2015-09-17","INDF"
5350,5575,5225,5225,9971100,"2015-09-18","INDF"
5175,5325,5150,5225,3723500,"2015-09-21","INDF"
5300,5325,5200,5300,3339600,"2015-09-22","INDF"
5250,5250,5100,5175,5605100,"2015-09-23","INDF"
5075,5225,5050,5150,4787500,"2015-09-25","INDF"
5000,5150,4960,5100,5260300,"2015-09-28","INDF"
5125,5400,4990,5400,6548100,"2015-09-29","INDF"
5325,5525,5325,5500,11528200,"2015-09-30","INDF"
5525,5625,5425,5550,4430700,"2015-10-01","INDF"
5400,5550,5275,5275,5846200,"2015-10-02","INDF"
5325,5550,5325,5525,7035700,"2015-10-05","INDF"
5450,5625,5425,5525,8741700,"2015-10-06","INDF"
5525,5650,5500,5575,10630300,"2015-10-07","INDF"
5575,5650,5550,5575,8231600,"2015-10-08","INDF"
5675,5800,5625,5800,7986300,"2015-10-09","INDF"
5850,5900,5750,5850,4035800,"2015-10-12","INDF"
5850,5875,5500,5500,5530100,"2015-10-13","INDF"
5625,5925,5600,5900,14821200,"2015-10-15","INDF"
5900,6200,5750,6200,8928800,"2015-10-16","INDF"
6200,6400,6150,6400,7036500,"2015-10-19","INDF"
6400,6400,6325,6325,6936500,"2015-10-20","INDF"
6325,6425,6150,6225,8218500,"2015-10-21","INDF"
6125,6200,6000,6100,13039400,"2015-10-22","INDF"
6200,6400,6125,6225,11352800,"2015-10-23","INDF"
6275,6325,6200,6225,5553700,"2015-10-26","INDF"
6150,6200,6100,6200,3770900,"2015-10-27","INDF"
6050,6150,6050,6075,3686900,"2015-10-28","INDF"
6050,6075,5650,5650,8032200,"2015-10-29","INDF"
5600,5675,5525,5525,10035800,"2015-10-30","INDF"
5450,5825,5450,5825,5450700,"2015-11-02","INDF"
5875,5950,5800,5825,4895400,"2015-11-03","INDF"
5750,6100,5750,6100,5902800,"2015-11-04","INDF"
6075,6100,5925,6000,5015800,"2015-11-05","INDF"
5950,6000,5850,5850,5937500,"2015-11-06","INDF"
5750,5800,5550,5550,6986000,"2015-11-09","INDF"
5500,5625,5375,5375,11669600,"2015-11-10","INDF"
5375,5375,5150,5250,7191000,"2015-11-11","INDF"
5175,5300,5175,5175,9933300,"2015-11-12","INDF"
5125,5250,5075,5175,5840300,"2015-11-13","INDF"
5175,5200,5050,5075,5258200,"2015-11-16","INDF"
5175,5325,5150,5275,8246000,"2015-11-17","INDF"
5325,5475,5275,5400,7802500,"2015-11-18","INDF"
5500,5650,5500,5650,10498200,"2015-11-19","INDF"
5650,5650,5525,5650,4131200,"2015-11-20","INDF"
5550,5625,5425,5450,4984000,"2015-11-23","INDF"
5400,5450,5350,5350,4534700,"2015-11-24","INDF"
5350,5425,5325,5350,4276300,"2015-11-25","INDF"
5425,5475,5350,5475,5025900,"2015-11-26","INDF"
5500,5525,5400,5400,4111600,"2015-11-27","INDF"
5300,5300,4875,4875,35363700,"2015-11-30","INDF"
5000,5300,5000,5225,16797700,"2015-12-01","INDF"
5225,5275,5175,5175,4011800,"2015-12-02","INDF"
5150,5225,5100,5175,4535100,"2015-12-03","INDF"
5150,5175,5025,5050,10005500,"2015-12-04","INDF"
5075,5150,5075,5125,6220600,"2015-12-07","INDF"
5050,5125,5025,5075,9216100,"2015-12-08","INDF"
5075,5075,5075,5075,0,"2015-12-09","INDF"
5025,5050,4950,5000,10252500,"2015-12-10","INDF"
5050,5075,4960,4960,6187500,"2015-12-11","INDF"
4860,4950,4840,4890,5946300,"2015-12-14","INDF"
4840,4940,4840,4890,4611500,"2015-12-15","INDF"
4990,5000,4900,4990,9345600,"2015-12-16","INDF"
5200,5200,5050,5125,10652000,"2015-12-17","INDF"
5050,5125,5025,5050,6061800,"2015-12-18","INDF"
5050,5075,4975,4975,5800900,"2015-12-21","INDF"
5000,5000,4905,4965,7156600,"2015-12-22","INDF"
4970,5000,4910,4955,4252600,"2015-12-23","INDF"
4910,5175,4905,5150,9537300,"2015-12-28","INDF"
5150,5175,5075,5125,2961700,"2015-12-29","INDF"
5100,5200,5075,5175,9778200,"2015-12-30","INDF"
5250,5575,5175,5300,26737300,"2016-01-04","INDF"
5300,5550,5300,5475,18355100,"2016-01-05","INDF"
5475,5800,5450,5800,22503300,"2016-01-06","INDF"
5575,5675,5525,5650,12743300,"2016-01-07","INDF"
5600,5725,5550,5675,6863900,"2016-01-08","INDF"
5625,5625,5500,5525,8017400,"2016-01-11","INDF"
5575,5875,5525,5775,18842600,"2016-01-12","INDF"
5875,5925,5800,5850,7165100,"2016-01-13","INDF"
5750,5775,5650,5700,12594900,"2016-01-14","INDF"
5800,5800,5700,5725,5913700,"2016-01-15","INDF"
5600,5725,5575,5675,4909800,"2016-01-18","INDF"
5650,5875,5650,5825,6368400,"2016-01-19","INDF"
5775,5850,5725,5750,10637500,"2016-01-20","INDF"
5900,5900,5625,5650,8160700,"2016-01-21","INDF"
5750,5825,5725,5800,7090400,"2016-01-22","INDF"
5800,5825,5675,5700,4761100,"2016-01-25","INDF"
5625,5700,5525,5525,11663100,"2016-01-26","INDF"
5550,5850,5550,5850,8382800,"2016-01-27","INDF"
5850,6000,5725,5975,14665900,"2016-01-28","INDF"
6025,6200,5950,6200,17996600,"2016-01-29","INDF"
6250,6300,6050,6275,12407500,"2016-02-01","INDF"
6275,6300,6175,6250,12533800,"2016-02-02","INDF"
6200,6200,6125,6150,5372300,"2016-02-03","INDF"
6200,6450,6175,6375,9827000,"2016-02-04","INDF"
6475,6600,6425,6575,14723800,"2016-02-05","INDF"
6325,6725,6325,6700,11835100,"2016-02-09","INDF"
6525,6875,6525,6775,7156600,"2016-02-10","INDF"
6625,6900,6625,6725,6818600,"2016-02-11","INDF"
6625,6675,6500,6500,7886100,"2016-02-12","INDF"
6525,6600,6500,6500,4859200,"2016-02-15","INDF"
6550,6600,6475,6550,3479100,"2016-02-16","INDF"
6600,6600,6525,6525,5634600,"2016-02-17","INDF"
6600,6825,6550,6825,12145200,"2016-02-18","INDF"
6850,6850,6650,6725,7348900,"2016-02-19","INDF"
6700,6850,6700,6825,6252600,"2016-02-22","INDF"
6825,6850,6750,6775,9197200,"2016-02-23","INDF"
6850,6850,6550,6650,6983600,"2016-02-24","INDF"
6700,6700,6500,6500,5320500,"2016-02-25","INDF"
6525,6825,6525,6825,8319000,"2016-02-26","INDF"
6700,7250,6625,7050,22876500,"2016-02-29","INDF"
7000,7250,6950,7150,6688600,"2016-03-01","INDF"
7175,7425,7150,7275,22223900,"2016-03-02","INDF"
7325,7575,7325,7375,27662100,"2016-03-03","INDF"
7375,7475,7000,7475,19026600,"2016-03-04","INDF"
7500,7525,7300,7400,10664400,"2016-03-07","INDF"
7400,7400,7150,7350,6317700,"2016-03-08","INDF"
7325,7425,7300,7425,15143300,"2016-03-10","INDF"
7225,7375,7225,7300,7123400,"2016-03-11","INDF"
7300,7500,7300,7450,11852000,"2016-03-14","INDF"
7475,7500,7225,7425,5174100,"2016-03-15","INDF"
7400,7400,7200,7225,10640200,"2016-03-16","INDF"
7175,7275,7150,7200,8726300,"2016-03-17","INDF"
7250,7250,6875,6875,27552600,"2016-03-18","INDF"
7000,7150,6925,7100,14135900,"2016-03-21","INDF"
7100,7125,7050,7075,10721400,"2016-03-22","INDF"
7050,7100,7025,7100,5565200,"2016-03-23","INDF"
7050,7075,6925,6975,4920400,"2016-03-24","INDF"
6850,6950,6800,6875,10062400,"2016-03-28","INDF"
6875,6950,6825,6925,6134400,"2016-03-29","INDF"
6900,7250,6900,7250,14934600,"2016-03-30","INDF"
7250,7300,7175,7225,21522400,"2016-03-31","INDF"
7225,7250,7125,7225,6462500,"2016-04-01","INDF"
7225,7225,7125,7225,2564300,"2016-04-04","INDF"
7100,7225,7100,7175,4006100,"2016-04-05","INDF"
7175,7225,7125,7150,4111500,"2016-04-06","INDF"
7225,7250,7175,7225,12373700,"2016-04-07","INDF"
7150,7225,7150,7225,5752600,"2016-04-08","INDF"
7100,7200,7025,7100,5185500,"2016-04-11","INDF"
7100,7125,7050,7125,6050100,"2016-04-12","INDF"
7125,7125,7125,7125,0,"2016-04-13","INDF"
7125,7125,7125,7125,0,"2016-04-14","INDF"
7125,7125,7125,7125,0,"2016-04-15","INDF"
7125,7125,7125,7125,0,"2016-04-18","INDF"
7125,7125,7125,7125,0,"2016-04-19","INDF"
7175,7300,7175,7200,21163700,"2016-04-20","INDF"
7200,7275,7150,7250,10128900,"2016-04-21","INDF"
7250,7275,7225,7275,5767500,"2016-04-22","INDF"
7250,7250,7150,7225,2769700,"2016-04-25","INDF"
7150,7175,6975,7025,6176800,"2016-04-26","INDF"
6850,7000,6800,6850,9136900,"2016-04-27","INDF"
6850,6975,6850,6950,5850600,"2016-04-28","INDF"
6875,7150,6875,7125,10075400,"2016-04-29","INDF"
7100,7100,6975,7025,1611700,"2016-05-02","INDF"
7100,7225,7025,7200,7984600,"2016-05-03","INDF"
7100,7225,7025,7200,5901100,"2016-05-04","INDF"
7050,7200,6950,7075,3969200,"2016-05-09","INDF"
7000,7150,6950,7150,7668500,"2016-05-10","INDF"
7175,7200,7075,7175,5990800,"2016-05-11","INDF"
7150,7175,7050,7050,3069100,"2016-05-12","INDF"
7050,7175,7025,7125,4489300,"2016-05-13","INDF"
7050,7075,6925,7025,3924300,"2016-05-16","INDF"
6950,7050,6900,7025,4190700,"2016-05-17","INDF"
7000,7025,6900,7025,7357600,"2016-05-18","INDF"
7025,7050,6875,6975,5707900,"2016-05-19","INDF"
6900,6925,6850,6875,5823700,"2016-05-20","INDF"
6850,6900,6825,6875,5453800,"2016-05-23","INDF"
6875,6950,6850,6850,3799600,"2016-05-24","INDF"
6950,7050,6900,7025,4419200,"2016-05-25","INDF"
6925,7025,6925,6975,2151600,"2016-05-26","INDF"
6975,7100,6950,7075,4700200,"2016-05-27","INDF"
7050,7075,6950,7000,3288800,"2016-05-30","INDF"
7000,7025,6900,6925,14228800,"2016-05-31","INDF"
6925,7000,6875,6975,4924400,"2016-06-01","INDF"
7025,7175,7000,7125,7227100,"2016-06-02","INDF"
7175,7175,7125,7175,3791400,"2016-06-03","INDF"
7200,7400,7175,7325,27686700,"2016-06-06","INDF"
7400,7400,7300,7350,10621500,"2016-06-07","INDF"
7300,7350,7200,7325,6427200,"2016-06-08","INDF"
7300,7300,7200,7200,4887200,"2016-06-09","INDF"
7300,7325,7225,7300,5186100,"2016-06-10","INDF"
7200,7225,7125,7150,3300700,"2016-06-13","INDF"
7100,7150,7025,7150,3496500,"2016-06-14","INDF"
7050,7175,7050,7175,4623300,"2016-06-15","INDF"
7025,7100,7025,7050,4878500,"2016-06-16","INDF"
7050,7100,7000,7050,6180200,"2016-06-17","INDF"
7025,7050,6950,7050,6634800,"2016-06-20","INDF"
7050,7075,6900,7000,9315800,"2016-06-21","INDF"
6975,7175,6975,7100,12399900,"2016-06-22","INDF"
7100,7150,7000,7000,9390000,"2016-06-23","INDF"
7100,7100,6900,7050,11698700,"2016-06-24","INDF"
7050,7050,6950,7000,4664300,"2016-06-27","INDF"
7050,7225,7000,7175,9237900,"2016-06-28","INDF"
7225,7250,7175,7225,12556500,"2016-06-29","INDF"
7225,7275,7125,7250,7664500,"2016-06-30","INDF"
7275,7275,6975,7025,9986500,"2016-07-01","INDF"
7100,7200,7050,7200,12880400,"2016-07-11","INDF"
7200,7300,7050,7200,16340600,"2016-07-12","INDF"
7250,7275,7075,7200,8252500,"2016-07-13","INDF"
7200,7250,7100,7100,6913800,"2016-07-14","INDF"
7100,7225,7075,7125,5016900,"2016-07-15","INDF"
7200,7250,7125,7250,6442500,"2016-07-18","INDF"
7300,7675,7250,7550,26827200,"2016-07-19","INDF"
7550,7575,7400,7475,8201900,"2016-07-20","INDF"
7500,7525,7425,7425,9914900,"2016-07-21","INDF"
7425,7425,7300,7350,10552200,"2016-07-22","INDF"
7300,7450,7300,7400,6079500,"2016-07-25","INDF"
7450,7650,7400,7650,10384200,"2016-07-26","INDF"
7700,8125,7650,8000,29042900,"2016-07-27","INDF"
8025,8725,8025,8450,26761500,"2016-07-28","INDF"
8300,8600,8200,8325,14191300,"2016-07-29","INDF"
8325,8500,8325,8400,11058400,"2016-08-01","INDF"
8225,8475,8225,8325,5048500,"2016-08-02","INDF"
8250,8400,8250,8375,17512400,"2016-08-03","INDF"
8450,8475,8175,8250,6934800,"2016-08-04","INDF"
8350,8400,8250,8400,6083400,"2016-08-05","INDF"
8450,8500,8375,8500,4926100,"2016-08-08","INDF"
8400,8500,8175,8275,5228000,"2016-08-09","INDF"
8275,8275,8050,8100,5218300,"2016-08-10","INDF"
8200,8225,7850,8050,7547600,"2016-08-11","INDF"
8125,8125,8000,8100,7190400,"2016-08-12","INDF"
8200,8200,7850,7900,5844700,"2016-08-15","INDF"
8000,8000,7825,7900,7063000,"2016-08-16","INDF"
7950,8300,7925,8250,9655600,"2016-08-18","INDF"
8325,8325,8050,8050,4937100,"2016-08-19","INDF"
8200,8200,7900,7925,8772200,"2016-08-22","INDF"
7925,7950,7750,7900,13962100,"2016-08-23","INDF"
7950,7950,7825,7900,12449700,"2016-08-24","INDF"
7900,7975,7875,7950,26014200,"2016-08-25","INDF"
7975,8000,7875,7925,7442300,"2016-08-26","INDF"
7900,7925,7775,7925,4721100,"2016-08-29","INDF"
7925,7950,7850,7900,8172800,"2016-08-30","INDF"
7925,8200,7850,7925,35279600,"2016-08-31","INDF"
8000,8075,7950,8000,13086600,"2016-09-01","INDF"
8025,8025,7950,8000,17771900,"2016-09-02","INDF"
8075,8200,8025,8125,24273600,"2016-09-05","INDF"
8175,8375,8175,8375,27363300,"2016-09-06","INDF"
8450,8725,8425,8525,43671000,"2016-09-07","INDF"
8525,8550,8400,8425,5837600,"2016-09-08","INDF"
8425,8425,8150,8200,11756300,"2016-09-09","INDF"
8025,8200,7975,8175,7523200,"2016-09-13","INDF"
8050,8100,7950,8000,11160200,"2016-09-14","INDF"
8000,8475,7950,8475,19580600,"2016-09-15","INDF"
8550,8550,8300,8475,11817400,"2016-09-16","INDF"
8475,8525,8400,8400,3849900,"2016-09-19","INDF"
8400,8400,8275,8350,2238900,"2016-09-20","INDF"
8400,8600,8250,8600,10942000,"2016-09-21","INDF"
8625,8750,8550,8675,9009000,"2016-09-22","INDF"
8750,8925,8700,8875,14196400,"2016-09-23","INDF"
8800,8800,8650,8750,7288300,"2016-09-26","INDF"
8650,9125,8625,9125,11017200,"2016-09-27","INDF"
8825,9100,8825,9000,15543200,"2016-09-28","INDF"
9050,9200,9050,9150,8495200,"2016-09-29","INDF"
9100,9125,8700,8700,12719500,"2016-09-30","INDF"
8825,9175,8825,9150,7491600,"2016-10-03","INDF"
9200,9200,8925,8925,6970100,"2016-10-04","INDF"
8875,8900,8700,8900,5222100,"2016-10-05","INDF"
8825,8975,8800,8900,4708900,"2016-10-06","INDF"
8975,8975,8825,8900,2914700,"2016-10-07","INDF"
8975,8975,8700,8725,3208900,"2016-10-10","INDF"
8900,8950,8700,8925,11488300,"2016-10-11","INDF"
8900,8950,8800,8925,4556800,"2016-10-12","INDF"
8825,8900,8700,8700,5373200,"2016-10-13","INDF"
8750,8875,8600,8825,8629900,"2016-10-14","INDF"
8700,8800,8625,8625,6431000,"2016-10-17","INDF"
8600,8700,8550,8650,8060300,"2016-10-18","INDF"
8625,8650,8525,8550,8421500,"2016-10-19","INDF"
8550,8625,8475,8600,20371700,"2016-10-20","INDF"
8625,8800,8600,8725,11929900,"2016-10-21","INDF"
8750,8775,8725,8725,6274400,"2016-10-24","INDF"
8750,8750,8525,8525,7269400,"2016-10-25","INDF"
8525,8575,8400,8525,11709800,"2016-10-26","INDF"
8550,8625,8450,8625,6210800,"2016-10-27","INDF"
8650,8650,8500,8525,8609600,"2016-10-28","INDF"
8575,8600,8500,8500,8062100,"2016-10-31","INDF"
8525,8525,8425,8500,6441900,"2016-11-01","INDF"
8500,8500,8425,8450,4306400,"2016-11-02","INDF"
8475,8500,8150,8200,11030000,"2016-11-03","INDF"
8275,8275,8050,8175,8128400,"2016-11-04","INDF"
8175,8225,8100,8150,13029600,"2016-11-07","INDF"
8225,8425,8225,8375,12279900,"2016-11-08","INDF"
8450,8450,8075,8200,14384200,"2016-11-09","INDF"
8300,8350,8250,8300,13305400,"2016-11-10","INDF"
8200,8200,7675,7675,16300600,"2016-11-11","INDF"
7550,7775,7225,7600,29160300,"2016-11-14","INDF"
7700,7775,7500,7600,15813900,"2016-11-15","INDF"
7700,7850,7650,7700,13864800,"2016-11-16","INDF"
7750,7825,7625,7825,6190200,"2016-11-17","INDF"
7700,7800,7650,7775,7473300,"2016-11-18","INDF"
7650,7800,7625,7800,11781400,"2016-11-21","INDF"
7700,7800,7600,7700,13076500,"2016-11-22","INDF"
7725,7750,7575,7700,12067000,"2016-11-23","INDF"
7650,7675,7425,7450,10919500,"2016-11-24","INDF"
7400,7525,7350,7425,4395000,"2016-11-25","INDF"
7475,7475,7225,7325,5872600,"2016-11-28","INDF"
7375,7550,7375,7525,5857700,"2016-11-29","INDF"
7575,7700,7500,7575,43279600,"2016-11-30","INDF"
7625,7725,7625,7700,12731500,"2016-12-01","INDF"
7700,7700,7375,7450,29875200,"2016-12-02","INDF"
7500,7575,7450,7525,12187400,"2016-12-05","INDF"
7575,7625,7500,7500,7695100,"2016-12-06","INDF"
7500,7900,7500,7875,19907700,"2016-12-07","INDF"
7875,8100,7750,8100,13527300,"2016-12-08","INDF"
8000,8100,7950,8050,4342800,"2016-12-09","INDF"
8050,8125,7925,8125,12477200,"2016-12-13","INDF"
8075,8100,7900,7975,7594000,"2016-12-14","INDF"
7900,7975,7825,7975,3768900,"2016-12-15","INDF"
7825,7975,7750,7750,8485200,"2016-12-16","INDF"
7800,7925,7700,7700,3746100,"2016-12-19","INDF"
7650,7750,7575,7625,3404200,"2016-12-20","INDF"
7500,7650,7375,7375,9314500,"2016-12-21","INDF"
7375,7425,7200,7250,5084100,"2016-12-22","INDF"
7200,7400,7200,7275,6158300,"2016-12-23","INDF"
7300,7650,7300,7650,4380100,"2016-12-27","INDF"
7700,7775,7625,7625,4977800,"2016-12-28","INDF"
7550,7925,7550,7850,11993900,"2016-12-29","INDF"
8000,8000,7850,7925,8171400,"2016-12-30","INDF"
7925,7925,7925,7925,0,"2017-01-02","INDF"
7975,7975,7725,7725,5389900,"2017-01-03","INDF"
7800,7850,7750,7800,4002000,"2017-01-04","INDF"
7775,8000,7775,8000,6301900,"2017-01-05","INDF"
8000,8075,7950,8025,5791100,"2017-01-06","INDF"
8000,8025,7800,7825,8242700,"2017-01-09","INDF"
7800,7975,7700,7975,3999400,"2017-01-10","INDF"
7950,7950,7850,7950,5501200,"2017-01-11","INDF"
7825,7900,7825,7875,4348600,"2017-01-12","INDF"
7825,7875,7750,7875,5265200,"2017-01-13","INDF"
7900,7900,7800,7800,3164200,"2017-01-16","INDF"
7800,7925,7800,7800,2975800,"2017-01-17","INDF"
7850,7975,7850,7950,6164100,"2017-01-18","INDF"
8000,8050,7950,8025,15221600,"2017-01-19","INDF"
8025,8050,7925,8050,5446100,"2017-01-20","INDF"
8050,8100,7975,8100,5644600,"2017-01-23","INDF"
8125,8150,7975,8000,5629400,"2017-01-24","INDF"
8000,8050,7925,8000,5232200,"2017-01-25","INDF"
8075,8075,7950,8000,3434400,"2017-01-26","INDF"
7950,8050,7925,8000,4757000,"2017-01-27","INDF"
7925,8000,7800,7800,6930900,"2017-01-30","INDF"
7900,8000,7850,7925,5304400,"2017-01-31","INDF"
7975,8025,7925,7925,6561800,"2017-02-01","INDF"
7900,8000,7875,7925,12175000,"2017-02-02","INDF"
8000,8000,7875,7875,10019500,"2017-02-03","INDF"
7875,7975,7875,7950,4396800,"2017-02-06","INDF"
7900,7975,7900,7925,5169800,"2017-02-07","INDF"
7900,8000,7900,7950,5632300,"2017-02-08","INDF"
8050,8050,7900,7950,13166700,"2017-02-09","INDF"
7950,8025,7950,8000,4119300,"2017-02-10","INDF"
8050,8050,7950,8000,9040100,"2017-02-13","INDF"
8000,8025,7950,7975,8175600,"2017-02-14","INDF"
7975,7975,7975,7975,0,"2017-02-15","INDF"
8025,8125,8000,8000,7016400,"2017-02-16","INDF"
8000,8075,7950,8000,2499100,"2017-02-17","INDF"
7975,8150,7975,8125,3241000,"2017-02-20","INDF"
8125,8200,8100,8150,8230600,"2017-02-21","INDF"
8150,8200,8075,8125,12770300,"2017-02-22","INDF"
8125,8125,8000,8075,4173100,"2017-02-23","INDF"
7975,8150,7975,8100,3257300,"2017-02-24","INDF"
8100,8100,7975,7975,3414400,"2017-02-27","INDF"
7950,8125,7950,8125,7012500,"2017-02-28","INDF"
8150,8175,8000,8000,7024400,"2017-03-01","INDF"
8100,8150,8025,8025,6605000,"2017-03-02","INDF"
8100,8100,8000,8050,5377900,"2017-03-03","INDF"
8050,8100,8025,8075,3315200,"2017-03-06","INDF"
8050,8075,7975,8025,3497600,"2017-03-07","INDF"
7975,8050,7950,7975,3772200,"2017-03-08","INDF"
7925,8000,7925,8000,2017800,"2017-03-09","INDF"
8050,8050,7875,7925,4617900,"2017-03-10","INDF"
7925,8000,7875,7950,1300000,"2017-03-13","INDF"
7875,8000,7875,7925,17856800,"2017-03-14","INDF"
7925,8075,7925,7975,6909400,"2017-03-15","INDF"
8050,8375,8050,8300,15511000,"2017-03-16","INDF"
8375,8525,8275,8325,17094300,"2017-03-17","INDF"
8325,8325,8100,8175,6339500,"2017-03-20","INDF"
8225,8225,8000,8125,9418800,"2017-03-21","INDF"
8075,8100,7975,8100,14244800,"2017-03-22","INDF"
8100,8150,8025,8075,5941800,"2017-03-23","INDF"
8200,8300,8025,8050,14880900,"2017-03-24","INDF"
8125,8125,7950,7950,9061400,"2017-03-27","INDF"
8050,8150,7950,8000,18234400,"2017-03-29","INDF"
8025,8050,7950,8000,7205400,"2017-03-30","INDF"
8025,8025,7950,8000,10022300,"2017-03-31","INDF"
7950,8075,7950,8000,5892000,"2017-04-03","INDF"
8050,8100,7975,8075,8092000,"2017-04-04","INDF"
8100,8100,7925,7975,13999200,"2017-04-05","INDF"
8025,8025,7950,8000,4195500,"2017-04-06","INDF"
7950,8000,7925,7975,7729500,"2017-04-07","INDF"
7975,8000,7925,7975,6438400,"2017-04-10","INDF"
7950,8000,7950,7975,9772700,"2017-04-11","INDF"
7975,8075,7925,7975,4027900,"2017-04-12","INDF"
8000,8000,7925,7975,3379400,"2017-04-13","INDF"
7950,8000,7925,7975,5392700,"2017-04-17","INDF"
7975,8000,7950,7950,5197600,"2017-04-18","INDF"
7950,7950,7950,7950,0,"2017-04-19","INDF"
7925,8000,7925,7950,4689400,"2017-04-20","INDF"
7925,8100,7925,8025,5063500,"2017-04-21","INDF"
8100,8125,8025,8100,7333600,"2017-04-25","INDF"
8125,8175,8075,8125,9944100,"2017-04-26","INDF"
8225,8500,8200,8450,63743900,"2017-04-27","INDF"
8525,8525,8350,8375,14963600,"2017-04-28","INDF"
8325,8500,8300,8425,13445900,"2017-05-02","INDF"
8500,8550,8400,8475,22302800,"2017-05-03","INDF"
8475,8525,8425,8475,17737700,"2017-05-04","INDF"
8500,8500,8400,8475,7505100,"2017-05-05","INDF"
8500,8575,8425,8450,13372200,"2017-05-08","INDF"
8525,8525,8450,8475,7634800,"2017-05-09","INDF"
8500,8525,8325,8400,7460500,"2017-05-10","INDF"
8300,8500,8300,8475,6216200,"2017-05-12","INDF"
8475,8500,8400,8475,3717300,"2017-05-15","INDF"
8525,8525,8375,8375,7650800,"2017-05-16","INDF"
8350,8500,8325,8475,14161700,"2017-05-17","INDF"
8350,8500,8325,8450,17968600,"2017-05-18","INDF"
8450,9000,8400,8650,12826900,"2017-05-19","INDF"
8775,8800,8575,8700,22704000,"2017-05-22","INDF"
8725,8800,8650,8800,16512000,"2017-05-23","INDF"
8600,8800,8600,8800,13258200,"2017-05-24","INDF"
8725,8800,8650,8750,10230300,"2017-05-26","INDF"
8800,8850,8700,8850,2667300,"2017-05-29","INDF"
8900,8925,8750,8775,9242600,"2017-05-30","INDF"
8775,8775,8650,8750,13099200,"2017-05-31","INDF"
8750,8750,8750,8750,0,"2017-06-01","INDF"
8850,8850,8700,8825,7398200,"2017-06-02","INDF"
8875,8900,8800,8875,4884500,"2017-06-05","INDF"
8925,8950,8875,8875,7211900,"2017-06-06","INDF"
8875,8950,8875,8925,3348100,"2017-06-07","INDF"
8925,8950,8550,8600,44088100,"2017-06-08","INDF"
8600,8600,8450,8500,27551100,"2017-06-09","INDF"
8400,8500,8325,8475,11935200,"2017-06-12","INDF"
8475,8550,8450,8475,14432200,"2017-06-13","INDF"
8500,8550,8425,8550,20291100,"2017-06-14","INDF"
8550,8550,8475,8500,16345000,"2017-06-15","INDF"
8500,8525,8325,8325,16091100,"2017-06-16","INDF"
8400,8425,8300,8325,11059000,"2017-06-19","INDF"
8375,8525,8350,8500,9129900,"2017-06-20","INDF"
8450,8550,8400,8500,7901700,"2017-06-21","INDF"
8450,8625,8450,8600,13105900,"2017-06-22","INDF"
8600,8600,8600,8600,0,"2017-06-23","INDF"
8600,8600,8600,8600,0,"2017-06-26","INDF"
8600,8600,8600,8600,0,"2017-06-27","INDF"
8600,8600,8600,8600,0,"2017-06-28","INDF"
8600,8600,8600,8600,0,"2017-06-29","INDF"
8600,8600,8600,8600,0,"2017-06-30","INDF"
8650,8775,8600,8775,13126900,"2017-07-03","INDF"
8700,8750,8675,8750,11112700,"2017-07-04","INDF"
8750,8750,8550,8750,8292900,"2017-07-05","INDF"
8750,8750,8650,8750,4677100,"2017-07-06","INDF"
8750,8750,8625,8750,7710200,"2017-07-07","INDF"
8750,8750,8575,8600,4205200,"2017-07-10","INDF"
8675,8675,8550,8675,5029200,"2017-07-11","INDF"
8650,8700,8550,8700,7133400,"2017-07-12","INDF"
8750,8800,8700,8750,9377600,"2017-07-13","INDF"
8750,8800,8650,8775,4365900,"2017-07-14","INDF"
8800,8800,8650,8775,4656000,"2017-07-17","INDF"
8775,8775,8675,8775,3183700,"2017-07-18","INDF"
8750,8750,8625,8675,5206000,"2017-07-19","INDF"
8675,8775,8675,8775,2737900,"2017-07-20","INDF"
8800,8800,8500,8575,7429900,"2017-07-21","INDF"
8500,8725,8475,8725,4864600,"2017-07-24","INDF"
8725,8725,8575,8725,6022900,"2017-07-25","INDF"
8625,8725,8550,8625,4887700,"2017-07-26","INDF"
8675,8675,8525,8600,4113200,"2017-07-27","INDF"
8500,8625,8450,8600,7315500,"2017-07-28","INDF"
8500,8600,8250,8375,12752100,"2017-07-31","INDF"
8400,8450,8225,8300,9058200,"2017-08-01","INDF"
8275,8350,8250,8300,4753300,"2017-08-02","INDF"
8300,8350,8225,8250,6708500,"2017-08-03","INDF"
8225,8325,8175,8225,6600200,"2017-08-04","INDF"
8250,8350,8150,8200,6799900,"2017-08-07","INDF"
8200,8400,8200,8400,4036400,"2017-08-08","INDF"
8325,8400,8200,8400,7303600,"2017-08-09","INDF"
8450,8475,8275,8450,3290400,"2017-08-10","INDF"
8425,8425,8225,8250,6379900,"2017-08-11","INDF"
8325,8350,8250,8250,2446300,"2017-08-14","INDF"
8300,8350,8225,8325,2245000,"2017-08-15","INDF"
8275,8375,8275,8375,4965000,"2017-08-16","INDF"
8375,8375,8375,8375,0,"2017-08-17","INDF"
8300,8450,8300,8400,3986300,"2017-08-18","INDF"
8300,8375,8275,8300,3944700,"2017-08-21","INDF"
8400,8400,8300,8325,4511500,"2017-08-22","INDF"
8375,8375,8275,8350,4373400,"2017-08-23","INDF"
8275,8425,8275,8400,4660700,"2017-08-24","INDF"
8400,8600,8400,8600,6548800,"2017-08-25","INDF"
8600,8625,8500,8625,1562800,"2017-08-28","INDF"
8625,8700,8525,8675,3673100,"2017-08-29","INDF"
8675,8700,8550,8675,5397500,"2017-08-30","INDF"
8650,8650,8375,8375,7684600,"2017-08-31","INDF"
8375,8375,8375,8375,0,"2017-09-01","INDF"
8400,8450,8350,8375,4531000,"2017-09-04","INDF"
8375,8400,8275,8375,3513700,"2017-09-05","INDF"
8375,8400,8300,8375,4532000,"2017-09-06","INDF"
8350,8550,8325,8525,4356300,"2017-09-07","INDF"
8550,8675,8525,8650,5785600,"2017-09-08","INDF"
8650,8700,8575,8600,3978600,"2017-09-11","INDF"
8650,8700,8575,8700,4194200,"2017-09-12","INDF"
8700,8700,8575,8575,2842700,"2017-09-13","INDF"
8550,8575,8500,8525,4132100,"2017-09-14","INDF"
8525,8575,8425,8500,11066600,"2017-09-15","INDF"
8500,8600,8450,8475,3842600,"2017-09-18","INDF"
8475,8600,8400,8575,7630800,"2017-09-19","INDF"
8550,8725,8500,8725,6021600,"2017-09-20","INDF"
8725,8725,8725,8725,0,"2017-09-21","INDF"
8750,8750,8525,8525,9517400,"2017-09-22","INDF"
8525,8625,8525,8625,2846600,"2017-09-25","INDF"
8600,8600,8475,8525,5980400,"2017-09-26","INDF"
8550,8550,8450,8550,7354500,"2017-09-27","INDF"
8575,8575,8400,8400,6959900,"2017-09-28","INDF"
8425,8575,8425,8425,7300700,"2017-09-29","INDF"
8450,8550,8450,8550,3636400,"2017-10-02","INDF"
8550,8675,8500,8600,7394100,"2017-10-03","INDF"
8675,8675,8525,8600,2437300,"2017-10-04","INDF"
8600,8625,8425,8425,10440500,"2017-10-05","INDF"
8425,8500,8400,8400,5878000,"2017-10-06","INDF"
8400,8425,8325,8400,9358800,"2017-10-09","INDF"
8400,8425,8350,8425,5187400,"2017-10-10","INDF"
8400,8425,8275,8375,9194200,"2017-10-11","INDF"
8350,8450,8350,8400,7717900,"2017-10-12","INDF"
8400,8400,8325,8325,17438600,"2017-10-13","INDF"
8325,8375,8250,8325,6637200,"2017-10-16","INDF"
8325,8350,8200,8250,7392100,"2017-10-17","INDF"
8250,8325,8175,8325,5620100,"2017-10-18","INDF"
8325,8325,8150,8150,6156900,"2017-10-19","INDF"
8225,8300,8175,8225,3576900,"2017-10-20","INDF"
8250,8400,8250,8350,4812800,"2017-10-23","INDF"
8400,8450,8325,8400,5353100,"2017-10-24","INDF"
8350,8475,8350,8475,4369200,"2017-10-25","INDF"
8450,8500,8225,8475,11333500,"2017-10-26","INDF"
8475,8475,8250,8250,6246400,"2017-10-27","INDF"
8325,8325,8150,8150,6944500,"2017-10-30","INDF"
8300,8300,8200,8200,6001300,"2017-10-31","INDF"
8275,8300,8200,8200,5341700,"2017-11-01","INDF"
8175,8325,8100,8100,6435600,"2017-11-02","INDF"
8150,8250,8100,8225,5582300,"2017-11-03","INDF"
8250,8250,8175,8200,4338100,"2017-11-06","INDF"
8225,8225,8025,8125,13398500,"2017-11-07","INDF"
8125,8150,8050,8075,5650000,"2017-11-08","INDF"
8100,8100,7950,7950,11225200,"2017-11-09","INDF"
8050,8100,8000,8025,10264200,"2017-11-10","INDF"
8025,8075,7950,7950,6142600,"2017-11-13","INDF"
8000,8050,7950,7950,2857300,"2017-11-14","INDF"
8000,8025,7875,7875,4615700,"2017-11-15","INDF"
7850,7900,7750,7750,10602100,"2017-11-16","INDF"
7775,7925,7750,7800,13645600,"2017-11-17","INDF"
7875,7975,7800,7800,9330600,"2017-11-20","INDF"
7775,7825,7700,7725,9885300,"2017-11-21","INDF"
7675,7800,7675,7725,7497000,"2017-11-22","INDF"
7775,7900,7725,7800,10216400,"2017-11-23","INDF"
7750,7775,7675,7700,9343400,"2017-11-24","INDF"
7750,7825,7700,7825,12473100,"2017-11-27","INDF"
7850,7850,7650,7700,14653400,"2017-11-28","INDF"
7700,7750,7600,7600,11133500,"2017-11-29","INDF"
7550,7675,7325,7325,27027000,"2017-11-30","INDF"
7325,7325,7325,7325,0,"2017-12-01","INDF"
7500,7525,7300,7300,14221600,"2017-12-04","INDF"
7400,7400,7275,7300,13366800,"2017-12-05","INDF"
7350,7400,7300,7325,8356500,"2017-12-06","INDF"
7300,7400,7300,7325,8866800,"2017-12-07","INDF"
7400,7425,7300,7375,9393400,"2017-12-08","INDF"
7400,7425,7350,7375,6757400,"2017-12-11","INDF"
7350,7400,7275,7350,12214700,"2017-12-12","INDF"
7350,7475,7325,7475,18456700,"2017-12-13","INDF"
7475,7675,7475,7525,15601800,"2017-12-14","INDF"
7525,7525,7400,7450,16750900,"2017-12-15","INDF"
7400,7500,7375,7500,9181300,"2017-12-18","INDF"
7500,7700,7475,7650,15706100,"2017-12-19","INDF"
7650,7700,7425,7550,14606300,"2017-12-20","INDF"
7525,7600,7475,7600,10857700,"2017-12-21","INDF"
7600,7625,7575,7625,4686000,"2017-12-22","INDF"
7625,7625,7625,7625,0,"2017-12-25","INDF"
7625,7625,7625,7625,0,"2017-12-26","INDF"
7625,7625,7575,7625,3274600,"2017-12-27","INDF"
7650,7700,7600,7700,10295800,"2017-12-28","INDF"
7700,7775,7600,7625,12848100,"2017-12-29","INDF"
7625,7625,7625,7625,0,"2018-01-01","INDF"
7650,7700,7550,7550,6875700,"2018-01-02","INDF"
7600,7700,7600,7650,11532300,"2018-01-03","INDF"
7650,7725,7600,7725,6861700,"2018-01-04","INDF"
7700,7700,7625,7675,8060200,"2018-01-05","INDF"
7700,7875,7700,7850,13357200,"2018-01-08","INDF"
7825,7850,7775,7825,13531800,"2018-01-09","INDF"
7875,7875,7800,7825,9997600,"2018-01-10","INDF"
7800,7875,7750,7875,5038700,"2018-01-11","INDF"
7875,7900,7800,7850,8527900,"2018-01-12","INDF"
7850,7875,7775,7800,2802200,"2018-01-15","INDF"
7800,7900,7775,7900,15046200,"2018-01-16","INDF"
7900,7975,7875,7950,13872400,"2018-01-17","INDF"
7900,7975,7875,7900,7602900,"2018-01-18","INDF"
7925,7925,7850,7925,6292200,"2018-01-19","INDF"
7925,8100,7925,8075,19058300,"2018-01-22","INDF"
8075,8125,8000,8125,14253300,"2018-01-23","INDF"
8025,8125,8025,8075,7079200,"2018-01-24","INDF"
8075,8100,7900,8000,7476600,"2018-01-25","INDF"
8000,8075,7975,8075,3990400,"2018-01-26","INDF"
8100,8100,7975,8075,6652900,"2018-01-29","INDF"
8125,8125,7800,7800,11507100,"2018-01-30","INDF"
7800,7875,7700,7750,11965100,"2018-01-31","INDF"
7750,7900,7700,7700,10204300,"2018-02-01","INDF"
7800,7875,7750,7775,4592300,"2018-02-02","INDF"
7600,7875,7575,7800,5115700,"2018-02-05","INDF"
7700,7775,7650,7650,16499000,"2018-02-06","INDF"
7800,7925,7700,7925,9916400,"2018-02-07","INDF"
7900,7900,7825,7850,6543200,"2018-02-08","INDF"
7750,7875,7725,7750,8919100,"2018-02-09","INDF"
7775,7825,7750,7775,3646800,"2018-02-12","INDF"
7725,7825,7725,7750,10107000,"2018-02-13","INDF"
7750,7850,7750,7825,3861800,"2018-02-14","INDF"
7850,7850,7800,7800,4137500,"2018-02-15","INDF"
7800,7800,7800,7800,0,"2018-02-16","INDF"
7850,7875,7775,7850,4795300,"2018-02-19","INDF"
7800,7875,7725,7750,3427900,"2018-02-20","INDF"
7750,7775,7625,7625,10740300,"2018-02-21","INDF"
7650,7750,7625,7700,6050200,"2018-02-22","INDF"
7725,7775,7625,7625,6811800,"2018-02-23","INDF"
7650,7675,7550,7550,7874900,"2018-02-26","INDF"
7625,7675,7550,7575,7910600,"2018-02-27","INDF"
7550,7650,7550,7575,10388200,"2018-02-28","INDF"
7575,7800,7550,7775,8506100,"2018-03-01","INDF"
7750,7775,7675,7700,6042200,"2018-03-02","INDF"
7700,7700,7575,7600,13235400,"2018-03-05","INDF"
7600,7600,7450,7450,11197500,"2018-03-06","INDF"
7450,7450,7250,7275,9955000,"2018-03-07","INDF"
7300,7500,7300,7325,9359200,"2018-03-08","INDF"
7450,7500,7375,7450,3127000,"2018-03-09","INDF"
7525,7600,7500,7550,6550500,"2018-03-12","INDF"
7550,7575,7475,7500,7593700,"2018-03-13","INDF"
7600,7600,7325,7325,3518500,"2018-03-14","INDF"
7425,7425,7150,7175,7585400,"2018-03-15","INDF"
7175,7325,7075,7150,14475200,"2018-03-16","INDF"
7150,7350,7150,7200,3136100,"2018-03-19","INDF"
7200,7275,7000,7000,5952200,"2018-03-20","INDF"
7000,7350,7000,7275,7725200,"2018-03-21","INDF"
7325,7400,7150,7150,5782000,"2018-03-22","INDF"
7150,7375,7050,7150,8574000,"2018-03-23","INDF"
7150,7225,7125,7200,3789000,"2018-03-26","INDF"
7250,7350,7050,7150,8866500,"2018-03-27","INDF"
7125,7150,6975,7125,7495400,"2018-03-28","INDF"
7125,7200,7025,7200,8823500,"2018-03-29","INDF"
7200,7200,7200,7200,0,"2018-03-30","INDF"
7250,7350,7150,7350,2889600,"2018-04-02","INDF"
7350,7350,7125,7150,6528100,"2018-04-03","INDF"
7225,7300,7075,7200,5165100,"2018-04-04","INDF"
7200,7225,7125,7125,2348600,"2018-04-05","INDF"
7150,7200,7100,7100,3894200,"2018-04-06","INDF"
7075,7225,7075,7175,6902600,"2018-04-09","INDF"
7125,7275,7125,7250,11617900,"2018-04-10","INDF"
7300,7300,7150,7225,9453000,"2018-04-11","INDF"
7225,7225,7050,7125,10132200,"2018-04-12","INDF"
7150,7175,7050,7075,7042900,"2018-04-13","INDF"
7050,7100,7025,7050,5150100,"2018-04-16","INDF"
7075,7125,7050,7100,12172100,"2018-04-17","INDF"
7125,7150,7025,7050,8005200,"2018-04-18","INDF"
7050,7150,7050,7150,3752100,"2018-04-19","INDF"
7150,7150,7050,7100,6606500,"2018-04-20","INDF"
7050,7100,6975,7000,8442300,"2018-04-23","INDF"
7050,7050,6900,6900,4391400,"2018-04-24","INDF"
6900,6950,6800,6875,4629800,"2018-04-25","INDF"
6800,6875,6575,6750,10318400,"2018-04-26","INDF"
6775,6875,6675,6775,4395000,"2018-04-27","INDF"
6775,6975,6775,6975,9476200,"2018-04-30","INDF"
6975,6975,6975,6975,0,"2018-05-01","INDF"
6975,6975,6850,6925,7277400,"2018-05-02","INDF"
6800,6850,6700,6725,7637400,"2018-05-03","INDF"
6675,6675,6300,6350,14993100,"2018-05-04","INDF"
6300,6475,6250,6375,4370700,"2018-05-07","INDF"
6375,6450,6200,6200,7322600,"2018-05-08","INDF"
6100,6600,6075,6375,14518000,"2018-05-09","INDF"
6375,6375,6375,6375,0,"2018-05-10","INDF"
6400,6575,6400,6500,7990000,"2018-05-11","INDF"
6350,6500,6325,6450,6590000,"2018-05-14","INDF"
6450,6500,6425,6475,7393200,"2018-05-15","INDF"
6375,6450,6300,6425,6789500,"2018-05-16","INDF"
6500,6500,6300,6300,9836700,"2018-05-17","INDF"
6400,6425,6325,6375,5593800,"2018-05-18","INDF"
6375,6375,6275,6300,10348400,"2018-05-21","INDF"
6500,6650,6375,6550,11034400,"2018-05-22","INDF"
6550,6950,6525,6800,15409400,"2018-05-23","INDF"
6875,7075,6800,6975,16201500,"2018-05-24","INDF"
7000,7025,6800,7025,9524400,"2018-05-25","INDF"
7025,7150,6900,7075,9057800,"2018-05-28","INDF"
7075,7075,7075,7075,0,"2018-05-29","INDF"
7075,7125,6875,7025,11301000,"2018-05-30","INDF"
6900,7075,6875,7075,21651200,"2018-05-31","INDF"
7075,7075,7075,7075,0,"2018-06-01","INDF"
7075,7125,7025,7025,7713300,"2018-06-04","INDF"
7100,7200,7000,7200,8137300,"2018-06-05","INDF"
7250,7250,6975,6975,10755400,"2018-06-06","INDF"
7000,7175,7000,7100,12775900,"2018-06-07","INDF"
7125,7150,6950,6950,17604100,"2018-06-08","INDF"
6950,6950,6950,6950,0,"2018-06-11","INDF"
6950,6950,6950,6950,0,"2018-06-12","INDF"
6950,6950,6950,6950,0,"2018-06-13","INDF"
6950,6950,6950,6950,0,"2018-06-14","INDF"
6950,6950,6950,6950,0,"2018-06-15","INDF"
6950,6950,6950,6950,0,"2018-06-18","INDF"
6950,6950,6950,6950,0,"2018-06-19","INDF"
6900,6950,6625,6700,20191400,"2018-06-20","INDF"
6850,6850,6475,6525,7803300,"2018-06-21","INDF"
6500,6675,6475,6550,8909500,"2018-06-22","INDF"
6650,6700,6500,6625,5831500,"2018-06-25","INDF"
6625,6725,6550,6625,9372700,"2018-06-26","INDF"
6600,6625,6550,6550,4276300,"2018-06-27","INDF"
6500,6575,6350,6350,8162800,"2018-06-28","INDF"
6425,6700,6400,6650,7575500,"2018-06-29","INDF"
6650,6650,6500,6525,3110700,"2018-07-02","INDF"
6450,6450,6200,6250,7073200,"2018-07-03","INDF"
6250,6475,6150,6425,2508700,"2018-07-04","INDF"
6375,6400,6225,6300,5574800,"2018-07-05","INDF"
6325,6350,6200,6200,2360100,"2018-07-06","INDF"
6250,6600,6225,6550,5603200,"2018-07-09","INDF"
6600,6650,6475,6650,6278100,"2018-07-10","INDF"
6600,6675,6500,6625,5216400,"2018-07-11","INDF"
6625,6625,6475,6550,3074800,"2018-07-12","INDF"
6475,6550,6450,6525,4189300,"2018-07-13","INDF"
6525,6550,6400,6525,3613900,"2018-07-16","INDF"
6450,6475,6375,6425,3247700,"2018-07-17","INDF"
6450,6450,6350,6400,3124000,"2018-07-18","INDF"
6400,6425,6325,6325,4363400,"2018-07-19","INDF"
6300,6350,6275,6275,5042500,"2018-07-20","INDF"
6300,6425,6275,6425,3590000,"2018-07-23","INDF"
6425,6450,6375,6400,2898800,"2018-07-24","INDF"
6400,6425,6350,6350,1290200,"2018-07-25","INDF"
6400,6400,6325,6375,3138900,"2018-07-26","INDF"
6400,6400,6275,6275,8735200,"2018-07-27","INDF"
6300,6350,6250,6275,9155400,"2018-07-30","INDF"
6350,6350,6250,6350,6709500,"2018-07-31","INDF"
6350,6450,6325,6425,7581800,"2018-08-01","INDF"
6425,6450,6350,6400,3044800,"2018-08-02","INDF"
6350,6425,6300,6375,3678500,"2018-08-03","INDF"
6400,6625,6375,6600,7211500,"2018-08-06","INDF"
6600,6650,6500,6575,5339500,"2018-08-07","INDF"
6600,6625,6400,6450,5200300,"2018-08-08","INDF"
6450,6475,6375,6425,2776800,"2018-08-09","INDF"
6425,6450,6325,6400,4038200,"2018-08-10","INDF"
6375,6375,6200,6200,4920300,"2018-08-13","INDF"
6250,6300,6000,6125,8213400,"2018-08-14","INDF"
6125,6225,6050,6125,7347500,"2018-08-15","INDF"
6100,6150,6050,6100,6587800,"2018-08-16","INDF"
6100,6100,6100,6100,0,"2018-08-17","INDF"
6225,6350,6150,6200,3653100,"2018-08-20","INDF"
6200,6500,6200,6475,7230000,"2018-08-21","INDF"
6475,6475,6475,6475,0,"2018-08-22","INDF"
6500,6600,6500,6600,7411300,"2018-08-23","INDF"
6650,6700,6600,6675,5193600,"2018-08-24","INDF"
6700,6775,6625,6675,5229200,"2018-08-27","INDF"
6675,6700,6425,6450,7898300,"2018-08-28","INDF"
6450,6475,6275,6375,7805700,"2018-08-29","INDF"
6375,6500,6300,6300,6908000,"2018-08-30","INDF"
6275,6375,6250,6375,7698200,"2018-08-31","INDF"
6375,6375,6325,6375,3770400,"2018-09-03","INDF"
6400,6425,6300,6350,5213400,"2018-09-04","INDF"
6300,6300,5950,5950,11865300,"2018-09-05","INDF"
5875,6100,5850,5950,7774000,"2018-09-06","INDF"
6000,6200,5975,6100,9081900,"2018-09-07","INDF"
6100,6200,6050,6125,3213300,"2018-09-10","INDF"
6125,6125,6125,6125,0,"2018-09-11","INDF"
6125,6125,6025,6125,8838700,"2018-09-12","INDF"
6125,6125,5925,6000,17650500,"2018-09-13","INDF"
6000,6225,5975,6175,9231100,"2018-09-14","INDF"
6200,6200,6050,6100,3320100,"2018-09-17","INDF"
6050,6100,5925,5925,12712800,"2018-09-18","INDF"
5950,6025,5850,5850,10491700,"2018-09-19","INDF"
5900,6025,5875,6000,9299100,"2018-09-20","INDF"
6075,6075,6000,6075,11840000,"2018-09-21","INDF"
6075,6075,5950,5975,3544000,"2018-09-24","INDF"
6000,6025,5950,6000,2098800,"2018-09-25","INDF"
6000,6025,5975,5975,1938000,"2018-09-26","INDF"
5975,6025,5925,5975,5665100,"2018-09-27","INDF"
5950,6000,5900,5900,9676200,"2018-09-28","INDF"
5900,6025,5900,6025,3788200,"2018-10-01","INDF"
6025,6025,5925,5975,4198100,"2018-10-02","INDF"
5950,5975,5925,5950,3465400,"2018-10-03","INDF"
5925,5950,5875,5900,4041000,"2018-10-04","INDF"
5900,5900,5775,5775,5549400,"2018-10-05","INDF"
5775,5825,5550,5575,13184800,"2018-10-08","INDF"
5600,5650,5575,5600,8004300,"2018-10-09","INDF"
5600,5725,5600,5700,9256600,"2018-10-10","INDF"
5550,5675,5500,5525,9393100,"2018-10-11","INDF"
5525,5700,5525,5575,6643500,"2018-10-12","INDF"
5575,5675,5525,5525,5150300,"2018-10-15","INDF"
5550,5650,5525,5650,5789800,"2018-10-16","INDF"
5675,6025,5675,6000,11591500,"2018-10-17","INDF"
6000,6100,5900,6100,7135800,"2018-10-18","INDF"
6000,6025,5850,6000,6181900,"2018-10-19","INDF"
6000,6000,5900,5950,3023600,"2018-10-22","INDF"
5950,5975,5800,5800,3202900,"2018-10-23","INDF"
5825,5875,5700,5700,4055800,"2018-10-24","INDF"
5600,5800,5600,5800,4207100,"2018-10-25","INDF"
5800,5825,5700,5700,3074400,"2018-10-26","INDF"
5800,5800,5650,5650,967500,"2018-10-29","INDF"
5650,5750,5650,5700,2559100,"2018-10-30","INDF"
5750,5975,5750,5975,8572600,"2018-10-31","INDF"
5975,6000,5750,5925,6362700,"2018-11-01","INDF"
5950,6075,5800,6025,9164200,"2018-11-02","INDF"
6050,6075,5900,5975,5153600,"2018-11-05","INDF"
6000,6000,5825,5825,6954700,"2018-11-06","INDF"
5800,5800,5700,5725,12166500,"2018-11-07","INDF"
5750,6000,5750,5975,14676900,"2018-11-08","INDF"
5950,5950,5725,5775,10561400,"2018-11-09","INDF"
5775,5800,5575,5575,7536900,"2018-11-12","INDF"
5700,5725,5600,5600,6991700,"2018-11-13","INDF"
5650,5700,5625,5650,7765800,"2018-11-14","INDF"
5650,5925,5650,5875,9805100,"2018-11-15","INDF"
5925,6050,5850,5950,18547200,"2018-11-16","INDF"
5950,5975,5850,5950,5507600,"2018-11-19","INDF"
5950,5950,5950,5950,0,"2018-11-20","INDF"
5900,6025,5825,6000,7348600,"2018-11-21","INDF"
6050,6300,6000,6250,10940500,"2018-11-22","INDF"
6150,6325,6150,6250,7701700,"2018-11-23","INDF"
6250,6300,6150,6275,3249900,"2018-11-26","INDF"
6275,6275,6175,6225,2954100,"2018-11-27","INDF"
6175,6200,6050,6050,5126100,"2018-11-28","INDF"
6100,6400,6100,6400,17057500,"2018-11-29","INDF"
6425,6600,6350,6600,21054400,"2018-11-30","INDF"
6650,6750,6500,6650,11643000,"2018-12-03","INDF"
6700,6700,6550,6625,10223700,"2018-12-04","INDF"
6500,6575,6450,6575,8844300,"2018-12-05","INDF"
6575,6725,6525,6675,9982000,"2018-12-06","INDF"
6725,6750,6650,6700,4687400,"2018-12-07","INDF"
6575,6625,6500,6525,5459500,"2018-12-10","INDF"
6525,6600,6400,6575,7863500,"2018-12-11","INDF"
6500,6750,6500,6725,11801200,"2018-12-12","INDF"
6800,7025,6800,6900,18246800,"2018-12-13","INDF"
6900,7125,6850,7075,16119700,"2018-12-14","INDF"
7050,7100,6925,6975,10255200,"2018-12-17","INDF"
6975,7150,6850,7075,9169400,"2018-12-18","INDF"
7075,7300,7075,7300,21249900,"2018-12-19","INDF"
7275,7375,7150,7350,16585400,"2018-12-20","INDF"
7275,7550,7250,7500,20143900,"2018-12-21","INDF"
7500,7500,7500,7500,0,"2018-12-24","INDF"
7500,7500,7500,7500,0,"2018-12-25","INDF"
7400,7400,7275,7375,6946900,"2018-12-26","INDF"
7400,7500,7350,7450,7934800,"2018-12-27","INDF"
7450,7475,7350,7450,5658600,"2018-12-28","INDF"
7450,7450,7450,7450,0,"2018-12-31","INDF"
7450,7450,7450,7450,0,"2019-01-01","INDF"
7425,7450,7250,7275,2114300,"2019-01-02","INDF"
7325,7500,7325,7475,7396900,"2019-01-03","INDF"
7400,7575,7350,7425,6549600,"2019-01-04","INDF"
7500,7650,7400,7425,8385000,"2019-01-07","INDF"
7425,7575,7300,7300,7246100,"2019-01-08","INDF"
7375,7400,7275,7325,9373200,"2019-01-09","INDF"
7275,7450,7200,7450,10032700,"2019-01-10","INDF"
7475,7500,7375,7475,7313100,"2019-01-11","INDF"
7400,7450,7375,7400,4955300,"2019-01-14","INDF"
7400,7500,7325,7500,7321500,"2019-01-15","INDF"
7475,7525,7375,7500,11507300,"2019-01-16","INDF"
7400,7525,7400,7500,9129800,"2019-01-17","INDF"
7525,7550,7425,7500,10220600,"2019-01-18","INDF"
7550,7550,7475,7500,7266700,"2019-01-21","INDF"
7575,7575,7500,7575,10249300,"2019-01-22","INDF"
7575,7675,7500,7650,9811700,"2019-01-23","INDF"
7700,7825,7625,7775,13757400,"2019-01-24","INDF"
7825,7850,7775,7850,6857200,"2019-01-25","INDF"
7875,7900,7525,7700,8105700,"2019-01-28","INDF"
7625,7725,7500,7700,6990300,"2019-01-29","INDF"
7575,7700,7525,7700,11433500,"2019-01-30","INDF"
7650,7750,7600,7750,15054900,"2019-01-31","INDF"
7625,7800,7625,7775,12587000,"2019-02-01","INDF"
7775,7800,7525,7600,13322100,"2019-02-04","INDF"
7600,7600,7600,7600,0,"2019-02-05","INDF"
7650,7725,7600,7650,11891700,"2019-02-06","INDF"
7600,7675,7550,7600,9943100,"2019-02-07","INDF"
7600,7725,7550,7700,9997000,"2019-02-08","INDF"
7750,7750,7650,7750,5865200,"2019-02-11","INDF"
7800,7800,7425,7600,8761200,"2019-02-12","INDF"
7600,7700,7600,7600,9769800,"2019-02-13","INDF"
7600,7625,7550,7550,6118100,"2019-02-14","INDF"
7600,7600,7425,7425,4941500,"2019-02-15","INDF"
7575,7650,7550,7625,3942700,"2019-02-18","INDF"
7650,7650,7475,7500,2286800,"2019-02-19","INDF"
7525,7575,7425,7500,6396800,"2019-02-20","INDF"
7475,7600,7475,7550,5095900,"2019-02-21","INDF"
7475,7625,7475,7625,6665200,"2019-02-22","INDF"
7625,7650,7575,7600,3938800,"2019-02-25","INDF"
7600,7650,7500,7600,4703500,"2019-02-26","INDF"
7525,7575,7400,7475,6564000,"2019-02-27","INDF"
7425,7425,7025,7075,18118700,"2019-02-28","INDF"
7100,7375,7075,7300,15756800,"2019-03-01","INDF"
7375,7375,7225,7375,4126900,"2019-03-04","INDF"
7375,7375,7150,7150,5515000,"2019-03-05","INDF"
7100,7200,7075,7200,7002100,"2019-03-06","INDF"
7200,7200,7200,7200,0,"2019-03-07","INDF"
7200,7300,7125,7250,4010100,"2019-03-08","INDF"
7175,7200,7125,7150,3948900,"2019-03-11","INDF"
7150,7250,7050,7100,6397300,"2019-03-12","INDF"
7075,7200,7000,7175,5830500,"2019-03-13","INDF"
7225,7225,7050,7075,5297400,"2019-03-14","INDF"
7125,7250,7075,7175,15581700,"2019-03-15","INDF"
7175,7250,7100,7225,4684600,"2019-03-18","INDF"
7250,7300,7200,7300,5455800,"2019-03-19","INDF"
7350,7350,7200,7275,4502700,"2019-03-20","INDF"
7275,7350,7175,7300,4435700,"2019-03-21","INDF"
7300,7400,7250,7400,3714500,"2019-03-22","INDF"
7350,7350,6675,6775,44339900,"2019-03-25","INDF"
6850,6925,6800,6900,16052300,"2019-03-26","INDF"
6900,6925,6550,6550,29274400,"2019-03-27","INDF"
6600,6675,6550,6575,13698900,"2019-03-28","INDF"
6575,6600,6375,6375,24330600,"2019-03-29","INDF"
6375,6400,6250,6275,14803600,"2019-04-01","INDF"
6300,6325,6125,6225,12941600,"2019-04-02","INDF"
6225,6225,6225,6225,0,"2019-04-03","INDF"
6250,6475,6250,6425,14697600,"2019-04-04","INDF"
6475,6525,6425,6475,11060000,"2019-04-05","INDF"
6525,6525,6325,6500,8122100,"2019-04-08","INDF"
6500,6575,6450,6550,5995000,"2019-04-09","INDF"
6575,6575,6425,6525,8191500,"2019-04-10","INDF"
6400,6400,6100,6175,26701300,"2019-04-11","INDF"
6150,6400,6150,6325,18944000,"2019-04-12","INDF"
6325,6500,6250,6400,18831600,"2019-04-15","INDF"
6450,6500,6375,6450,7864100,"2019-04-16","INDF"
6450,6450,6450,6450,0,"2019-04-17","INDF"
6600,6650,6275,6275,20284300,"2019-04-18","INDF"
6275,6275,6275,6275,0,"2019-04-19","INDF"
6275,6350,6175,6250,7073400,"2019-04-22","INDF"
6250,6375,6250,6350,5276700,"2019-04-23","INDF"
6400,6400,6300,6325,4957400,"2019-04-24","INDF"
6350,6350,6200,6250,7537000,"2019-04-25","INDF"
6275,6400,6200,6400,5748900,"2019-04-26","INDF"
6400,6425,6350,6425,4708200,"2019-04-29","INDF"
6550,7000,6550,6950,50600300,"2019-04-30","INDF"
6950,6950,6950,6950,0,"2019-05-01","INDF"
6950,7075,6800,7000,17405800,"2019-05-02","INDF"
7000,7025,6700,6800,10742200,"2019-05-03","INDF"
6600,6800,6550,6775,3462800,"2019-05-06","INDF"
6850,6875,6725,6850,6338000,"2019-05-07","INDF"
6675,6850,6675,6750,7032200,"2019-05-08","INDF"
6625,6700,6550,6625,9143600,"2019-05-09","INDF"
6700,6750,6600,6650,8679000,"2019-05-10","INDF"
6650,6725,6400,6400,8865100,"2019-05-13","INDF"
6150,6425,6150,6375,14284900,"2019-05-14","INDF"
6375,6400,6250,6250,8574000,"2019-05-15","INDF"
6175,6300,6100,6100,7602800,"2019-05-16","INDF"
6175,6200,6000,6000,6890000,"2019-05-17","INDF"
6150,6225,5850,6225,7418900,"2019-05-20","INDF"
6225,6325,6200,6250,9653100,"2019-05-21","INDF"
6250,6325,6175,6250,5867400,"2019-05-22","INDF"
6375,6450,6300,6400,5311200,"2019-05-23","INDF"
6400,6400,6300,6300,4276100,"2019-05-24","INDF"
6350,6525,6325,6525,7857500,"2019-05-27","INDF"
6525,6550,6375,6400,18328800,"2019-05-28","INDF"
6450,6525,6275,6350,8068500,"2019-05-29","INDF"
6350,6350,6350,6350,0,"2019-05-30","INDF"
6450,6675,6425,6600,13993100,"2019-05-31","INDF"
6600,6600,6600,6600,0,"2019-06-03","INDF"
6600,6600,6600,6600,0,"2019-06-04","INDF"
6600,6600,6600,6600,0,"2019-06-05","INDF"
6600,6600,6600,6600,0,"2019-06-06","INDF"
6600,6600,6600,6600,0,"2019-06-07","INDF"
6750,6975,6725,6900,16927100,"2019-06-10","INDF"
7000,7075,6700,7050,14457400,"2019-06-11","INDF"
7100,7100,6975,7025,9086900,"2019-06-12","INDF"
7050,7075,7000,7025,10009100,"2019-06-13","INDF"
7075,7075,7025,7050,9405000,"2019-06-14","INDF"
6900,6950,6850,6900,8436000,"2019-06-17","INDF"
6975,7075,6925,7050,11929200,"2019-06-18","INDF"
7100,7100,7000,7050,4303800,"2019-06-19","INDF"
7125,7150,7000,7000,6887300,"2019-06-20","INDF"
7050,7125,6850,7075,15619600,"2019-06-21","INDF"
7075,7075,7000,7050,3912800,"2019-06-24","INDF"
7075,7075,6950,6975,3575500,"2019-06-25","INDF"
7025,7025,6875,6950,4211900,"2019-06-26","INDF"
7000,7075,6925,7000,5640300,"2019-06-27","INDF"
7000,7100,7000,7025,4512100,"2019-06-28","INDF"
7025,7075,7000,7075,3767400,"2019-07-01","INDF"
7100,7150,7050,7125,6254100,"2019-07-02","INDF"
7150,7150,6950,7100,4854700,"2019-07-03","INDF"
7100,7100,7000,7050,1376400,"2019-07-04","INDF"
7025,7075,6925,7000,3080800,"2019-07-05","INDF"
6925,6975,6875,6925,2060100,"2019-07-08","INDF"
6900,6975,6850,6850,4418800,"2019-07-09","INDF"
6850,6925,6825,6900,7377400,"2019-07-10","INDF"
6925,6950,6800,6850,7875600,"2019-07-11","INDF"
6825,6900,6775,6775,5875300,"2019-07-12","INDF"
6850,6900,6750,6775,6387300,"2019-07-15","INDF"
6825,6950,6800,6900,10006800,"2019-07-16","INDF"
6925,7050,6900,6975,12993600,"2019-07-17","INDF"
7000,7100,6975,7050,8577200,"2019-07-18","INDF"
7100,7100,6975,7050,5075200,"2019-07-19","INDF"
7050,7075,6950,6950,3394900,"2019-07-22","INDF"
7000,7075,6975,7075,8500200,"2019-07-23","INDF"
7000,7050,6925,6950,3569600,"2019-07-24","INDF"
7000,7025,6950,6975,6629000,"2019-07-25","INDF"
6950,6975,6675,6675,9454000,"2019-07-26","INDF"
6725,6900,6725,6900,4438700,"2019-07-29","INDF"
6900,7000,6800,6900,5031900,"2019-07-30","INDF"
6900,7125,6900,7075,19169900,"2019-07-31","INDF"
7100,7250,7100,7225,18334700,"2019-08-01","INDF"
7125,7150,7050,7075,10270700,"2019-08-02","INDF"
7050,7175,6975,7050,12609000,"2019-08-05","INDF"
6975,7125,6900,7050,10653000,"2019-08-06","INDF"
7050,7300,7050,7200,17231200,"2019-08-07","INDF"
7300,7500,7275,7425,20685700,"2019-08-08","INDF"
7500,7525,7350,7475,7997400,"2019-08-09","INDF"
7500,7525,7450,7525,4498900,"2019-08-12","INDF"
7525,7525,7300,7400,11267800,"2019-08-13","INDF"
7400,7475,7400,7450,5866700,"2019-08-14","INDF"
7400,7575,7325,7575,7643200,"2019-08-15","INDF"
7600,7625,7500,7575,5535400,"2019-08-16","INDF"
7600,7675,7575,7675,8249500,"2019-08-19","INDF"
7675,7775,7675,7775,9977800,"2019-08-20","INDF"
7800,7825,7600,7700,6443600,"2019-08-21","INDF"
7750,7750,7500,7600,7393700,"2019-08-22","INDF"
7350,7775,7350,7775,7149600,"2019-08-23","INDF"
7525,7775,7500,7725,5711000,"2019-08-26","INDF"
7675,7750,7500,7750,13192800,"2019-08-27","INDF"
7750,7800,7700,7750,7963000,"2019-08-28","INDF"
7700,7850,7700,7825,11700100,"2019-08-29","INDF"
7825,7925,7775,7925,9889400,"2019-08-30","INDF"
7950,8025,7800,8000,9369700,"2019-09-02","INDF"
8000,8050,7975,8000,7706100,"2019-09-03","INDF"
8000,8025,7900,7925,9324600,"2019-09-04","INDF"
7900,8025,7750,8025,7312800,"2019-09-05","INDF"
8025,8025,7900,7975,5362100,"2019-09-06","INDF"
8000,8000,7825,8000,4149100,"2019-09-09","INDF"
8000,8000,7900,7950,4575600,"2019-09-10","INDF"
7900,7900,7575,7750,11398100,"2019-09-11","INDF"
7750,7750,7550,7550,6983000,"2019-09-12","INDF"
7500,7575,7450,7500,6772500,"2019-09-13","INDF"
7500,7750,7500,7750,5113900,"2019-09-16","INDF"
7700,7825,7675,7775,4795900,"2019-09-17","INDF"
7800,7875,7800,7875,2632100,"2019-09-18","INDF"
7900,7925,7875,7875,6527100,"2019-09-19","INDF"
7725,7850,7675,7700,13737300,"2019-09-20","INDF"
7700,7775,7625,7650,2778400,"2019-09-23","INDF"
7600,7625,7550,7600,3600000,"2019-09-24","INDF"
7525,7625,7525,7625,3972700,"2019-09-25","INDF"
7600,7750,7600,7725,4446500,"2019-09-26","INDF"
7675,7825,7650,7825,5460800,"2019-09-27","INDF"
7825,7825,7650,7700,6606000,"2019-09-30","INDF"
7625,7700,7625,7625,5195000,"2019-10-01","INDF"
7625,7700,7600,7675,2689900,"2019-10-02","INDF"
7700,7725,7625,7675,5708400,"2019-10-03","INDF"
7750,7850,7725,7850,3454800,"2019-10-04","INDF"
7850,7900,7625,7700,3308900,"2019-10-07","INDF"
7750,7900,7700,7775,5185000,"2019-10-08","INDF"
7775,7900,7775,7800,4204200,"2019-10-09","INDF"
7800,7825,7625,7650,10380200,"2019-10-10","INDF"
7600,7700,7575,7650,4374300,"2019-10-11","INDF"
7700,7750,7575,7700,4499900,"2019-10-14","INDF"
7725,7750,7600,7600,7251800,"2019-10-15","INDF"
7500,7725,7450,7575,8010700,"2019-10-16","INDF"
7600,7675,7575,7650,6389800,"2019-10-17","INDF"
7600,7650,7400,7550,7120500,"2019-10-18","INDF"
7550,7650,7475,7475,4544700,"2019-10-21","INDF"
7450,7475,7275,7375,11591900,"2019-10-22","INDF"
7400,7550,7375,7550,9843300,"2019-10-23","INDF"
7600,7650,7575,7650,8181100,"2019-10-24","INDF"
7675,7700,7500,7550,9747800,"2019-10-25","INDF"
7600,7700,7550,7700,4391100,"2019-10-28","INDF"
7600,7675,7500,7500,7541900,"2019-10-29","INDF"
7600,7600,7525,7600,4998800,"2019-10-30","INDF"
7600,7800,7525,7700,9579200,"2019-10-31","INDF"
7700,7775,7525,7750,3249100,"2019-11-01","INDF"
7800,7850,7700,7800,7750100,"2019-11-04","INDF"
7800,8000,7700,8000,11215700,"2019-11-05","INDF"
7800,7900,7750,7875,8828500,"2019-11-06","INDF"
7850,7875,7600,7750,8626700,"2019-11-07","INDF"
7625,7775,7600,7750,3504300,"2019-11-08","INDF"
7750,7925,7750,7925,5005400,"2019-11-11","INDF"
7925,7950,7750,7825,6407100,"2019-11-12","INDF"
7800,7825,7750,7775,4591100,"2019-11-13","INDF"
7800,7800,7625,7700,5521600,"2019-11-14","INDF"
7750,7900,7725,7875,5739900,"2019-11-15","INDF"
7875,8000,7850,7975,5867400,"2019-11-18","INDF"
7950,7975,7800,7950,3962900,"2019-11-19","INDF"
7850,8000,7800,8000,3206700,"2019-11-20","INDF"
8000,8000,7875,7950,9687500,"2019-11-21","INDF"
7925,7975,7875,7925,7584100,"2019-11-22","INDF"
7925,7950,7850,7950,7782900,"2019-11-25","INDF"
8000,8000,7800,7950,18468700,"2019-11-26","INDF"
7950,7975,7900,7950,3531100,"2019-11-27","INDF"
7950,8000,7875,7925,4600700,"2019-11-28","INDF"
7800,7950,7725,7950,5127000,"2019-11-29","INDF"
8000,8000,7875,8000,7471500,"2019-12-02","INDF"
8000,8000,7925,7950,7427300,"2019-12-03","INDF"
7875,7950,7850,7850,4190600,"2019-12-04","INDF"
7850,7950,7850,7875,5737000,"2019-12-05","INDF"
7875,8025,7875,8000,8394200,"2019-12-06","INDF"
8000,8050,7900,8025,8359900,"2019-12-09","INDF"
8000,8050,7950,7950,6171400,"2019-12-10","INDF"
8000,8000,7850,7850,4544100,"2019-12-11","INDF"
7850,7875,7625,7625,11772400,"2019-12-12","INDF"
7775,7775,7650,7750,5810400,"2019-12-13","INDF"
7750,7875,7750,7875,4859200,"2019-12-16","INDF"
7900,7950,7850,7950,6208100,"2019-12-17","INDF"
7975,7975,7900,7950,8303900,"2019-12-18","INDF"
7950,7950,7800,7925,4551700,"2019-12-19","INDF"
7850,7925,7800,7925,10539600,"2019-12-20","INDF"
8000,8050,7900,7950,5099500,"2019-12-23","INDF"
7850,7950,7800,7800,5716000,"2019-12-26","INDF"
7825,7925,7800,7925,6021500,"2019-12-27","INDF"
7900,7950,7900,7925,5321600,"2019-12-30","INDF"
7925,8000,7825,7975,5257300,"2020-01-02","INDF"
7975,8025,7950,8025,7682700,"2020-01-03","INDF"
7900,8025,7875,8000,5142700,"2020-01-06","INDF"
8000,8200,7975,8200,7510200,"2020-01-07","INDF"
8150,8225,8100,8225,7760200,"2020-01-08","INDF"
8250,8250,8175,8250,5890300,"2020-01-09","INDF"
8250,8250,8200,8250,6471300,"2020-01-10","INDF"
8175,8225,8100,8150,5178800,"2020-01-13","INDF"
8125,8175,8075,8125,6547800,"2020-01-14","INDF"
8175,8300,8000,8050,13124400,"2020-01-15","INDF"
8050,8175,8025,8175,7232700,"2020-01-16","INDF"
8175,8250,8150,8250,7379500,"2020-01-17","INDF"
8250,8275,8225,8250,11314800,"2020-01-20","INDF"
8200,8275,8150,8250,12007100,"2020-01-21","INDF"
8125,8275,8050,8050,8109000,"2020-01-22","INDF"
8125,8175,8100,8150,4747900,"2020-01-23","INDF"
8075,8250,8075,8200,2377300,"2020-01-24","INDF"
8175,8250,8100,8125,4163600,"2020-01-27","INDF"
8100,8175,7925,8125,5373100,"2020-01-28","INDF"
8075,8125,7900,7925,3673100,"2020-01-29","INDF"
7975,8025,7900,7900,4874900,"2020-01-30","INDF"
7950,7950,7800,7825,10189200,"2020-01-31","INDF"
7725,7750,7600,7675,6488600,"2020-02-03","INDF"
7700,7800,7700,7750,5253300,"2020-02-04","INDF"
7750,7775,7725,7750,5380800,"2020-02-05","INDF"
7800,7850,7700,7700,4353700,"2020-02-06","INDF"
7675,7875,7675,7850,4827500,"2020-02-07","INDF"
7850,7850,7725,7750,3995300,"2020-02-10","INDF"
7825,7825,7650,7675,7945200,"2020-02-11","INDF"
7600,7600,6925,7000,25892100,"2020-02-12","INDF"
7000,7125,6875,7000,11580200,"2020-02-13","INDF"
7025,7200,7025,7150,4838500,"2020-02-14","INDF"
7100,7200,7100,7150,3342000,"2020-02-17","INDF"
7100,7175,7100,7100,5887700,"2020-02-18","INDF"
7150,7175,7000,7050,5247600,"2020-02-19","INDF"
7100,7375,7050,7300,10616800,"2020-02-20","INDF"
7300,7325,7125,7200,6993800,"2020-02-21","INDF"
7000,7225,7000,7200,6967200,"2020-02-24","INDF"
7200,7300,7100,7225,6131700,"2020-02-25","INDF"
7200,7275,7000,7025,9428000,"2020-02-26","INDF"
7050,7175,6800,6900,5442100,"2020-02-27","INDF"
6700,6700,6375,6500,13279200,"2020-02-28","INDF"
6600,6975,6500,6675,14024800,"2020-03-02","INDF"
6700,7275,6700,7125,8924900,"2020-03-03","INDF"
7100,7250,7050,7175,8989200,"2020-03-04","INDF"
7250,7300,7125,7200,4037100,"2020-03-05","INDF"
7150,7150,6950,6950,5741200,"2020-03-06","INDF"
6650,6800,6350,6375,10550500,"2020-03-09","INDF"
6375,6900,6375,6750,10166500,"2020-03-10","INDF"
6750,6800,6525,6800,5828200,"2020-03-11","INDF"
6700,6750,6525,6650,7287800,"2020-03-12","INDF"
6550,7250,6200,6900,21040100,"2020-03-13","INDF"
6900,7000,6425,6425,13687800,"2020-03-16","INDF"
6425,6500,6000,6125,11764900,"2020-03-17","INDF"
6250,6300,5900,6075,9846800,"2020-03-18","INDF"
6000,6000,5650,5650,5986200,"2020-03-19","INDF"
5650,6025,5275,5750,31471200,"2020-03-20","INDF"
5750,5750,5350,5350,7765500,"2020-03-23","INDF"
5350,5600,5000,5050,16410200,"2020-03-24","INDF"
5350,6050,5250,5975,22194900,"2020-03-26","INDF"
6050,6800,6050,6800,26793200,"2020-03-27","INDF"
6550,6550,6325,6350,10482900,"2020-03-30","INDF"
6550,6825,6350,6350,23828700,"2020-03-31","INDF"
6350,6550,6275,6350,15997900,"2020-04-01","INDF"
6100,6875,6050,6800,12752200,"2020-04-02","INDF"
6925,6925,6475,6600,12287400,"2020-04-03","INDF"
6700,6850,6600,6725,12455800,"2020-04-06","INDF"
6750,6875,6450,6525,14200200,"2020-04-07","INDF"
6525,6525,6125,6250,12756300,"2020-04-08","INDF"
6250,6500,6200,6375,10662800,"2020-04-09","INDF"
6400,6475,6300,6400,6005200,"2020-04-13","INDF"
6400,6550,6400,6450,7463700,"2020-04-14","INDF"
6500,6550,6375,6425,12517200,"2020-04-15","INDF"
6400,6400,6050,6050,13443500,"2020-04-16","INDF"
6200,6300,6075,6250,11213400,"2020-04-17","INDF"
6250,6425,6175,6225,8954400,"2020-04-20","INDF"
6200,6400,6175,6275,6468800,"2020-04-21","INDF"
6200,6450,6175,6300,9006400,"2020-04-22","INDF"
6400,6575,6300,6525,10046800,"2020-04-23","INDF"
6525,6575,6300,6325,7318000,"2020-04-24","INDF"
6450,6475,6275,6300,4302000,"2020-04-27","INDF"
6300,6525,6300,6475,6777000,"2020-04-28","INDF"
6500,6725,6475,6675,10002500,"2020-04-29","INDF"
6675,6800,6525,6525,9999100,"2020-04-30","INDF"
6500,6725,6325,6600,10894100,"2020-05-04","INDF"
6700,6700,6525,6525,4467200,"2020-05-05","INDF"
6525,6650,6450,6500,4649100,"2020-05-06","INDF"
6600,6700,6500,6625,9168700,"2020-05-08","INDF"
6700,6725,6525,6525,6007600,"2020-05-11","INDF"
6550,6575,6300,6325,9522400,"2020-05-12","INDF"
6300,6400,6200,6325,6378600,"2020-05-13","INDF"
6325,6600,6300,6575,10183700,"2020-05-14","INDF"
6625,6650,6475,6575,6817800,"2020-05-15","INDF"
6575,6650,6475,6500,7220700,"2020-05-18","INDF"
6575,6750,6550,6750,7364000,"2020-05-19","INDF"
6750,6750,6300,6425,14400700,"2020-05-20","INDF"
6425,6425,6000,6000,17466600,"2020-05-26","INDF"
6025,6025,5600,5600,17652100,"2020-05-27","INDF"
5400,6050,5225,5675,81128900,"2020-05-28","INDF"
5700,5925,5600,5750,54627900,"2020-05-29","INDF"
5800,6175,5800,6025,35346700,"2020-06-02","INDF"
6075,6275,6025,6200,24004300,"2020-06-03","INDF"
6200,6300,6100,6150,19460100,"2020-06-04","INDF"
6150,6150,6050,6150,13867100,"2020-06-05","INDF"
6200,6225,6125,6200,22630400,"2020-06-08","INDF"
6200,6475,6200,6300,29253100,"2020-06-09","INDF"
6325,6400,6100,6150,11632900,"2020-06-10","INDF"
6050,6175,6025,6100,12513600,"2020-06-11","INDF"
6100,6100,5900,6100,9715900,"2020-06-12","INDF"
6100,6375,6075,6200,16214900,"2020-06-15","INDF"
6300,6400,6275,6400,15697800,"2020-06-16","INDF"
6400,6550,6400,6550,15534000,"2020-06-17","INDF"
6525,6550,6450,6475,11351300,"2020-06-18","INDF"
6475,6575,6450,6575,11836400,"2020-06-19","INDF"
6575,6675,6500,6575,10163000,"2020-06-22","INDF"
6575,6575,6425,6425,6372400,"2020-06-23","INDF"
6425,6550,6425,6525,5955300,"2020-06-24","INDF"
6525,6525,6375,6375,6437400,"2020-06-25","INDF"
6450,6675,6425,6675,11505900,"2020-06-26","INDF"
6650,6750,6525,6750,7600200,"2020-06-29","INDF"
6750,6800,6525,6525,13636700,"2020-06-30","INDF"
6500,6600,6475,6550,10713100,"2020-07-01","INDF"
6575,6600,6475,6575,11912300,"2020-07-02","INDF"
6600,6675,6575,6675,9538000,"2020-07-03","INDF"
6675,6750,6600,6625,3128400,"2020-07-06","INDF"
6650,6650,6400,6575,6934800,"2020-07-07","INDF"
6550,6625,6525,6625,4221100,"2020-07-08","INDF"
6650,6675,6550,6550,9461600,"2020-07-09","INDF"
6550,6575,6500,6500,7994100,"2020-07-10","INDF"
6500,6625,6500,6575,6617200,"2020-07-13","INDF"
6575,6625,6500,6600,8191900,"2020-07-14","INDF"
6650,6650,6500,6525,9117100,"2020-07-15","INDF"
6600,6750,6600,6625,23742800,"2020-07-16","INDF"
6700,6700,6525,6550,23964500,"2020-07-17","INDF"
6575,6750,6550,6600,21600300,"2020-07-20","INDF"
6650,6725,6625,6675,14061700,"2020-07-21","INDF"
6725,6800,6650,6675,14452000,"2020-07-22","INDF"
6675,6725,6650,6725,21204800,"2020-07-23","INDF"
6525,6525,6450,6475,13204100,"2020-07-24","INDF"
6500,6525,6450,6475,6303500,"2020-07-27","INDF"
6500,6500,6400,6425,9564800,"2020-07-28","INDF"
6425,6450,6350,6400,7944800,"2020-07-29","INDF"
6500,6500,6400,6450,10514000,"2020-07-30","INDF"
6475,6550,6300,6475,12457500,"2020-08-03","INDF"
6650,6800,6500,6750,45557500,"2020-08-04","INDF"
6750,7100,6750,7075,29370600,"2020-08-05","INDF"
7100,7175,6950,7025,15089000,"2020-08-06","INDF"
7025,7075,6850,6875,11677700,"2020-08-07","INDF"
6875,7000,6875,6975,11772200,"2020-08-10","INDF"
6975,7100,6975,7050,12655100,"2020-08-11","INDF"
7050,7150,7000,7050,16834200,"2020-08-12","INDF"
7100,7250,7025,7225,13482600,"2020-08-13","INDF"
7150,7325,7100,7325,6606400,"2020-08-14","INDF"
7350,7400,7250,7250,11570800,"2020-08-18","INDF"
7250,7300,7175,7200,8552800,"2020-08-19","INDF"
7200,7500,7200,7500,10263900,"2020-08-24","INDF"
7500,7850,7500,7850,18916800,"2020-08-25","INDF"
7850,7850,7625,7675,10434100,"2020-08-26","INDF"
7675,7725,7600,7675,7856800,"2020-08-27","INDF"
7700,7700,7600,7625,7054400,"2020-08-28","INDF"
7625,7800,7625,7625,15223500,"2020-08-31","INDF"
7600,7700,7400,7650,15776700,"2020-09-01","INDF"
7525,7750,7525,7750,10946000,"2020-09-02","INDF"
7800,7850,7700,7725,7228900,"2020-09-03","INDF"
7700,7700,7500,7600,7578500,"2020-09-04","INDF"
7600,7800,7600,7800,8595700,"2020-09-07","INDF"
7800,8000,7775,7900,11121800,"2020-09-08","INDF"
7850,7875,7525,7575,12012800,"2020-09-09","INDF"
7500,7500,7050,7250,17395800,"2020-09-10","INDF"
7000,7600,7000,7575,12441000,"2020-09-11","INDF"
7700,7900,7625,7800,13583200,"2020-09-14","INDF"
7800,7825,7600,7675,11969000,"2020-09-15","INDF"
7625,7675,7575,7600,4784000,"2020-09-16","INDF"
7525,7600,7400,7400,7810000,"2020-09-17","INDF"
7425,7600,7400,7525,12208400,"2020-09-18","INDF"
7575,7650,7500,7525,6058000,"2020-09-21","INDF"
7425,7600,7400,7525,5940800,"2020-09-22","INDF"
7450,7575,7425,7425,6002300,"2020-09-23","INDF"
7400,7425,7050,7125,13985400,"2020-09-24","INDF"
7125,7200,7075,7125,10590700,"2020-09-25","INDF"
7150,7200,7000,7000,8872000,"2020-09-28","INDF"
7050,7175,7000,7000,8282300,"2020-09-29","INDF"
7050,7150,7000,7150,6032400,"2020-09-30","INDF"
7100,7175,7100,7175,2470600,"2020-10-01","INDF"
7200,7225,7025,7075,4691800,"2020-10-02","INDF"
7150,7200,7075,7100,2731300,"2020-10-05","INDF"
7175,7325,7175,7225,7241600,"2020-10-06","INDF"
7225,7375,7100,7125,8868400,"2020-10-07","INDF"
7125,7275,7100,7225,6069800,"2020-10-08","INDF"
7225,7275,7200,7225,2322100,"2020-10-09","INDF"
7300,7325,7200,7200,5120500,"2020-10-12","INDF"
7225,7250,7075,7250,8052700,"2020-10-13","INDF"
7225,7250,7100,7125,10279200,"2020-10-14","INDF"
7125,7150,7000,7050,14582800,"2020-10-15","INDF"
7050,7100,7000,7075,10694800,"2020-10-16","INDF"
7125,7150,7100,7150,3912200,"2020-10-19","INDF"
7150,7175,7000,7025,8968700,"2020-10-20","INDF"
7075,7125,7050,7075,5279800,"2020-10-21","INDF"
7075,7225,7025,7225,8964200,"2020-10-22","INDF"
7200,7200,7050,7075,6734900,"2020-10-23","INDF"
7075,7100,7025,7075,6495000,"2020-10-26","INDF"
7050,7075,7000,7000,9447300,"2020-10-27","INDF"
7000,7075,6825,7025,16241000,"2020-11-02","INDF"
7025,7050,6950,7000,6839400,"2020-11-03","INDF"
7050,7075,6950,6950,7124700,"2020-11-04","INDF"
7075,7125,7000,7125,9670300,"2020-11-05","INDF"
7025,7200,7025,7175,17154400,"2020-11-06","INDF"
7175,7275,7150,7200,15842000,"2020-11-09","INDF"
7300,7300,7125,7150,16395800,"2020-11-10","INDF"
7100,7225,7025,7050,15180200,"2020-11-11","INDF"
7050,7200,7050,7175,14050400,"2020-11-12","INDF"
7200,7200,7100,7100,7229400,"2020-11-13","INDF"
7150,7175,7125,7150,8258000,"2020-11-16","INDF"
7150,7425,7150,7275,19444400,"2020-11-17","INDF"
7300,7425,7300,7350,12693300,"2020-11-18","INDF"
7350,7375,7250,7275,8422500,"2020-11-19","INDF"
7300,7350,7175,7225,13621800,"2020-11-20","INDF"
7300,7300,7225,7275,7560300,"2020-11-23","INDF"
7350,7350,7225,7250,9553000,"2020-11-24","INDF"
7300,7350,7125,7150,18608200,"2020-11-25","INDF"
7125,7250,7125,7225,6716000,"2020-11-26","INDF"
7175,7350,7175,7300,11056100,"2020-11-27","INDF"
7325,7350,7000,7100,41426700,"2020-11-30","INDF"
7125,7175,7025,7100,12223000,"2020-12-01","INDF"
7100,7250,7100,7150,20584900,"2020-12-02","INDF"
7200,7275,7050,7050,17398300,"2020-12-03","INDF"
7075,7100,7000,7025,7084500,"2020-12-04","INDF"
7025,7150,7025,7100,15162700,"2020-12-07","INDF"
7100,7125,7000,7000,20773900,"2020-12-08","INDF"
7000,7075,6975,6975,24969200,"2020-12-10","INDF"
7000,7025,6925,6925,12019500,"2020-12-11","INDF"
6925,7025,6900,7025,14940000,"2020-12-14","INDF"
7025,7050,6850,6900,24500700,"2020-12-15","INDF"
6900,6975,6900,6900,21226500,"2020-12-16","INDF"
6900,6975,6850,6850,13726500,"2020-12-17","INDF"
6850,6950,6825,6825,18415800,"2020-12-18","INDF"
6825,7075,6825,7050,18759700,"2020-12-21","INDF"
7050,7075,6825,6825,17134800,"2020-12-22","INDF"
6875,6925,6700,6800,10921000,"2020-12-23","INDF"
6900,6925,6725,6925,5918900,"2020-12-28","INDF"
6925,6950,6825,6825,7869500,"2020-12-29","INDF"
6825,6900,6750,6850,13708100,"2020-12-30","INDF"
6850,6900,6775,6825,6655300,"2021-01-04","INDF"
6825,6925,6825,6850,14953600,"2021-01-05","INDF"
6850,6875,6700,6750,13331700,"2021-01-06","INDF"
6750,6825,6750,6775,7031400,"2021-01-07","INDF"
6775,6825,6750,6800,12862000,"2021-01-08","INDF"
6800,6825,6750,6750,15471100,"2021-01-11","INDF"
6800,6900,6725,6725,15844300,"2021-01-12","INDF"
6800,6800,6700,6700,13975500,"2021-01-13","INDF"
6750,6775,6700,6725,9115700,"2021-01-14","INDF"
6725,6775,6650,6675,12883300,"2021-01-15","INDF"
6675,6850,6650,6850,12872200,"2021-01-18","INDF"
6900,7025,6800,6800,29859400,"2021-01-19","INDF"
6800,6850,6750,6750,12921600,"2021-01-20","INDF"
6800,6825,6750,6775,7256800,"2021-01-21","INDF"
6800,6850,6675,6675,12729400,"2021-01-22","INDF"
6675,6750,6600,6625,9830000,"2021-01-25","INDF"
6625,6725,6550,6575,12599500,"2021-01-26","INDF"
6575,6675,6525,6550,8761900,"2021-01-27","INDF"
6525,6575,6325,6325,11374700,"2021-01-28","INDF"
6425,6550,6050,6050,27088500,"2021-01-29","INDF"
6100,6275,6000,6250,13536900,"2021-02-01","INDF"
6300,6475,6250,6325,16938300,"2021-02-02","INDF"
6375,6450,6300,6300,10659800,"2021-02-03","INDF"
6300,6350,6275,6325,9622800,"2021-02-04","INDF"
6325,6375,6275,6325,7175100,"2021-02-05","INDF"
6325,6375,6225,6250,10698600,"2021-02-08","INDF"
6250,6250,6100,6150,16389300,"2021-02-09","INDF"
6175,6225,6125,6125,12959600,"2021-02-10","INDF"
6125,6300,6125,6300,9091500,"2021-02-11","INDF"
6325,6350,6150,6150,12525200,"2021-02-15","INDF"
6200,6225,6075,6100,15087800,"2021-02-16","INDF"
6175,6175,6075,6100,5738900,"2021-02-17","INDF"
6175,6175,6050,6050,8654700,"2021-02-18","INDF"
6050,6125,6025,6075,5309600,"2021-02-19","INDF"
6100,6150,6050,6050,8928400,"2021-02-22","INDF"
6075,6100,6000,6050,10874800,"2021-02-23","INDF"
6100,6200,6075,6100,11677000,"2021-02-24","INDF"
6175,6175,6100,6125,7496000,"2021-02-25","INDF"
6125,6150,6050,6050,21120400,"2021-02-26","INDF"
6100,6125,6050,6100,9537900,"2021-03-01","INDF"
6150,6300,6125,6275,16995000,"2021-03-02","INDF"
6300,6350,6200,6300,14417200,"2021-03-03","INDF"
6300,6300,6175,6200,10535500,"2021-03-04","INDF"
6100,6225,6100,6125,10281700,"2021-03-05","INDF"
6200,6250,6150,6175,8327900,"2021-03-08","INDF"
6250,6275,6150,6200,11669300,"2021-03-09","INDF"
6250,6400,6200,6400,12830000,"2021-03-10","INDF"
6425,6475,6350,6375,13809200,"2021-03-12","INDF"
6400,6450,6375,6400,7742700,"2021-03-15","INDF"
6450,6475,6400,6400,4449100,"2021-03-16","INDF"
6475,6475,6350,6350,5487400,"2021-03-17","INDF"
6400,6425,6300,6300,9918000,"2021-03-18","INDF"
6300,6500,6275,6500,18918100,"2021-03-19","INDF"
6500,6550,6325,6350,12601900,"2021-03-22","INDF"
6525,6750,6525,6675,30644300,"2021-03-23","INDF"
6675,6725,6575,6725,14817700,"2021-03-24","INDF"
6725,6750,6500,6625,15252100,"2021-03-25","INDF"
6650,6775,6550,6750,14473700,"2021-03-26","INDF"
6775,6800,6675,6800,8711200,"2021-03-29","INDF"
6800,6825,6625,6700,8013900,"2021-03-30","INDF"
6725,6725,6425,6600,14076000,"2021-03-31","INDF"
6600,6750,6525,6725,10400800,"2021-04-01","INDF"
6800,6800,6650,6650,8378100,"2021-04-05","INDF"
6725,6775,6625,6750,7035000,"2021-04-06","INDF"
6800,6800,6675,6775,4626500,"2021-04-07","INDF"
6700,6750,6650,6675,6318100,"2021-04-08","INDF"
6650,6700,6600,6600,5953200,"2021-04-09","INDF"
6600,6700,6525,6600,8463900,"2021-04-12","INDF"
6625,6650,6525,6575,7908500,"2021-04-13","INDF"
6600,6625,6550,6575,2736900,"2021-04-14","INDF"
6550,6650,6500,6650,4067600,"2021-04-15","INDF"
6625,6750,6575,6700,8024700,"2021-04-16","INDF"
6750,6775,6675,6750,6456700,"2021-04-19","INDF"
6700,6750,6675,6750,4485900,"2021-04-20","INDF"
6725,6800,6700,6775,5957600,"2021-04-21","INDF"
6800,6800,6675,6675,5354200,"2021-04-22","INDF"
6675,6750,6650,6750,4746700,"2021-04-23","INDF"
6750,6750,6650,6675,5724200,"2021-04-26","INDF"
6650,6700,6525,6525,6433900,"2021-04-27","INDF"
6550,6675,6525,6675,4379400,"2021-04-28","INDF"
6675,6675,6525,6525,7824600,"2021-04-29","INDF"
6575,6600,6500,6525,4426900,"2021-04-30","INDF"
6525,6550,6450,6475,5685300,"2021-05-03","INDF"
6500,6575,6450,6575,2921300,"2021-05-04","INDF"
6600,6600,6500,6500,3234600,"2021-05-05","INDF"
6525,6575,6500,6550,3749600,"2021-05-06","INDF"
6500,6575,6500,6500,3537800,"2021-05-07","INDF"
6525,6650,6525,6575,7849700,"2021-05-10","INDF"
6575,6650,6525,6575,7528400,"2021-05-11","INDF"
6600,6625,6325,6350,12918300,"2021-05-17","INDF"
6350,6450,6350,6375,5181000,"2021-05-18","INDF"
6375,6450,6350,6375,6071500,"2021-05-19","INDF"
6400,6475,6300,6375,6549800,"2021-05-20","INDF"
6375,6425,6325,6350,4549500,"2021-05-21","INDF"
6350,6350,6225,6275,6645400,"2021-05-24","INDF"
6275,6325,6225,6300,9217700,"2021-05-25","INDF"
6325,6375,6250,6250,19375100,"2021-05-27","INDF"
6225,6300,6125,6225,11134300,"2021-05-28","INDF"
6225,6350,6200,6350,7281000,"2021-05-31","INDF"
6400,6475,6375,6450,8305800,"2021-06-02","INDF"
6450,6675,6400,6675,9230800,"2021-06-03","INDF"
6600,6625,6450,6575,7802700,"2021-06-04","INDF"
6575,6575,6400,6575,5807400,"2021-06-07","INDF"
6525,6550,6375,6375,5824900,"2021-06-08","INDF"
6375,6375,6250,6275,8710600,"2021-06-09","INDF"
6275,6325,6250,6250,7499200,"2021-06-10","INDF"
6300,6325,6250,6275,5349300,"2021-06-11","INDF"
6300,6325,6250,6275,1774100,"2021-06-14","INDF"
6275,6300,6250,6250,6205400,"2021-06-15","INDF"
6250,6375,6250,6275,3877900,"2021-06-16","INDF"
6275,6300,6225,6250,3618300,"2021-06-17","INDF"
6250,6250,5975,5975,31608600,"2021-06-18","INDF"
5750,6100,5750,6025,7919800,"2021-06-21","INDF"
6075,6275,6075,6175,7005100,"2021-06-22","INDF"
6175,6225,6025,6025,8020900,"2021-06-23","INDF"
6025,6050,5925,5975,7558400,"2021-06-24","INDF"
5975,6150,5975,6050,4983500,"2021-06-25","INDF"
6050,6100,6000,6000,4362200,"2021-06-28","INDF"
6025,6250,6000,6225,11014600,"2021-06-29","INDF"
6225,6250,6150,6175,6063400,"2021-06-30","INDF"
6300,6600,6300,6550,25772000,"2021-07-01","INDF"
6600,6650,6475,6575,13176700,"2021-07-02","INDF"
6575,6650,6400,6450,9409300,"2021-07-05","INDF"
6500,6500,6400,6450,5961000,"2021-07-06","INDF"
6475,6575,6425,6450,8760800,"2021-07-07","INDF"
6450,6525,6425,6425,6331800,"2021-07-08","INDF"
6425,6575,6375,6475,6737800,"2021-07-09","INDF"
6500,6625,6500,6600,6033900,"2021-07-12","INDF"
6600,6700,6575,6625,9462600,"2021-07-13","INDF"
6625,6625,6525,6625,9076900,"2021-07-14","INDF"
6650,6700,6575,6675,6065800,"2021-07-15","INDF"
6675,6700,6525,6625,5581900,"2021-07-16","INDF"
6625,6675,6550,6650,6565300,"2021-07-19","INDF"
6650,6675,6500,6525,8853700,"2021-07-21","INDF"
6525,6575,6475,6525,6293400,"2021-07-22","INDF"
6525,6575,6450,6475,6496900,"2021-07-23","INDF"
6475,6550,6475,6500,2365400,"2021-07-26","INDF"
6575,6575,6475,6575,3170500,"2021-07-27","INDF"
6575,6575,6425,6500,2551700,"2021-07-28","INDF"
6450,6500,6375,6375,8460000,"2021-07-29","INDF"
6400,6450,6075,6075,17612100,"2021-07-30","INDF"
6175,6225,6100,6175,7791300,"2021-08-02","INDF"
6175,6250,6125,6125,6803100,"2021-08-03","INDF"
6150,6200,6100,6175,8354800,"2021-08-04","INDF"
6200,6250,6175,6200,5577600,"2021-08-05","INDF"
6200,6300,6150,6225,4446500,"2021-08-06","INDF"
6225,6275,6100,6150,4900300,"2021-08-09","INDF"
6125,6175,6050,6125,6276400,"2021-08-10","INDF"
6175,6250,6125,6200,8716200,"2021-08-12","INDF"
6250,6300,6200,6225,4764300,"2021-08-13","INDF"
6275,6375,6200,6350,7940600,"2021-08-16","INDF"
6400,6475,6375,6400,6963400,"2021-08-18","INDF"
6375,6400,6175,6250,6790800,"2021-08-19","INDF"
6225,6225,6150,6175,4015600,"2021-08-20","INDF"
6200,6250,6175,6225,4877300,"2021-08-23","INDF"
6225,6300,6175,6300,4955000,"2021-08-24","INDF"
6350,6375,6250,6325,5437500,"2021-08-25","INDF"
6350,6400,6275,6275,6674600,"2021-08-26","INDF"
6325,6450,6275,6425,11218400,"2021-08-27","INDF"
6450,6525,6425,6525,8838300,"2021-08-30","INDF"
6525,6525,6175,6175,29734700,"2021-08-31","INDF"
6275,6400,6275,6350,10351400,"2021-09-01","INDF"
6400,6450,6375,6450,6606600,"2021-09-02","INDF"
6475,6550,6425,6525,14115000,"2021-09-03","INDF"
6550,6575,6450,6475,11023000,"2021-09-06","INDF"
6300,6300,6200,6250,9378400,"2021-09-07","INDF"
6275,6275,6150,6175,11104500,"2021-09-08","INDF"
6175,6275,6150,6275,9251000,"2021-09-09","INDF"
6300,6300,6225,6225,3664000,"2021-09-10","INDF"
6200,6250,6175,6225,1815700,"2021-09-13","INDF"
6275,6275,6175,6175,3388600,"2021-09-14","INDF"
6175,6250,6175,6250,4024900,"2021-09-15","INDF"
6250,6275,6175,6200,3692500,"2021-09-16","INDF"
6200,6225,6150,6200,9684300,"2021-09-17","INDF"
6200,6225,6125,6150,3568800,"2021-09-20","INDF"
6150,6175,6100,6150,3730100,"2021-09-21","INDF"
6175,6200,6150,6200,2410500,"2021-09-22","INDF"
6200,6225,6150,6150,5395000,"2021-09-23","INDF"
6150,6200,6100,6150,6243600,"2021-09-24","INDF"
6150,6175,6100,6100,4794800,"2021-09-27","INDF"
6100,6225,6100,6150,6688300,"2021-09-28","INDF"
6125,6175,6100,6150,4698800,"2021-09-29","INDF"
6200,6375,6175,6350,17585000,"2021-09-30","INDF"
6325,6325,6175,6250,8796400,"2021-10-01","INDF"
6300,6450,6225,6425,13243300,"2021-10-04","INDF"
6425,6525,6350,6500,10904600,"2021-10-05","INDF"
6525,6650,6525,6600,14518800,"2021-10-06","INDF"
6625,6725,6625,6700,14057700,"2021-10-07","INDF"
6700,6750,6600,6700,7786300,"2021-10-08","INDF"
6725,6725,6600,6625,4124900,"2021-10-11","INDF"
6650,6700,6600,6675,6394400,"2021-10-12","INDF"
6650,6825,6625,6775,14065500,"2021-10-13","INDF"
6775,6900,6775,6850,20074200,"2021-10-14","INDF"
6900,6950,6750,6775,15567200,"2021-10-15","INDF"
6850,6875,6750,6775,14298500,"2021-10-18","INDF"
6775,6875,6725,6825,13144700,"2021-10-19","INDF"
6850,6900,6700,6700,12586700,"2021-10-21","INDF"
6700,6700,6600,6650,7423900,"2021-10-22","INDF"
6675,6725,6625,6650,6118400,"2021-10-25","INDF"
6700,6725,6600,6675,7012800,"2021-10-26","INDF"
6625,6675,6450,6475,9480800,"2021-10-27","INDF"
6450,6500,6350,6400,10016800,"2021-10-28","INDF"
6400,6475,6350,6350,8757400,"2021-10-29","INDF"
6325,6400,6250,6275,16153400,"2021-11-01","INDF"
6300,6350,6200,6275,11685600,"2021-11-02","INDF"
6275,6300,6200,6250,8534200,"2021-11-03","INDF"
6250,6350,6250,6275,7149400,"2021-11-04","INDF"
6275,6325,6225,6250,6618800,"2021-11-05","INDF"
6250,6325,6250,6275,6313200,"2021-11-08","INDF"
6300,6350,6275,6350,7461700,"2021-11-09","INDF"
6350,6350,6250,6275,10524900,"2021-11-10","INDF"
6275,6350,6250,6325,11349000,"2021-11-11","INDF"
6350,6375,6300,6350,3702900,"2021-11-12","INDF"
6350,6375,6250,6300,5020300,"2021-11-15","INDF"
6300,6325,6275,6300,5785000,"2021-11-16","INDF"
6300,6325,6275,6300,4586800,"2021-11-17","INDF"
6325,6575,6300,6550,27526600,"2021-11-18","INDF"
6600,6625,6500,6550,15329300,"2021-11-19","INDF"
6550,6650,6525,6625,6550100,"2021-11-22","INDF"
6625,6650,6550,6600,5566900,"2021-11-23","INDF"
6600,6600,6450,6550,6460100,"2021-11-24","INDF"
6500,6550,6475,6475,5060400,"2021-11-25","INDF"
6475,6525,6325,6350,10209100,"2021-11-26","INDF"
6325,6575,6300,6500,10021900,"2021-11-29","INDF"
6550,6550,6300,6300,18352800,"2021-11-30","INDF"
6400,6650,6400,6525,18018500,"2021-12-01","INDF"
6525,6600,6475,6475,7752700,"2021-12-02","INDF"
6475,6500,6400,6450,11984300,"2021-12-03","INDF"
6425,6525,6400,6425,9863600,"2021-12-06","INDF"
6425,6475,6350,6350,7943100,"2021-12-07","INDF"
6375,6450,6375,6375,3746700,"2021-12-08","INDF"
6425,6550,6400,6550,5859900,"2021-12-09","INDF"
6500,6625,6450,6625,9437900,"2021-12-10","INDF"
6625,6625,6550,6550,6051800,"2021-12-13","INDF"
6575,6575,6450,6450,6530400,"2021-12-14","INDF"
6500,6600,6475,6500,3988500,"2021-12-15","INDF"
6500,6575,6425,6425,5261600,"2021-12-16","INDF"
6425,6500,6425,6475,8264800,"2021-12-17","INDF"
6475,6500,6350,6375,5455500,"2021-12-20","INDF"
6375,6425,6325,6375,5431900,"2021-12-21","INDF"
6375,6400,6300,6300,4308500,"2021-12-22","INDF"
6350,6400,6300,6375,3952900,"2021-12-23","INDF"
6375,6400,6350,6400,2114600,"2021-12-24","INDF"
6400,6425,6350,6375,1824500,"2021-12-27","INDF"
6425,6425,6300,6325,3868400,"2021-12-28","INDF"
6350,6400,6325,6400,2810200,"2021-12-29","INDF"
6400,6425,6300,6325,5535600,"2021-12-30","INDF"
6325,6350,6250,6250,7155400,"2022-01-03","INDF"
6250,6325,6250,6275,9175000,"2022-01-04","INDF"
6300,6300,6200,6225,10376700,"2022-01-05","INDF"
6225,6300,6225,6300,4718900,"2022-01-06","INDF"
6350,6450,6325,6425,10167800,"2022-01-07","INDF"
6425,6475,6375,6400,7142500,"2022-01-10","INDF"
6450,6550,6400,6525,12672700,"2022-01-11","INDF"
6525,6600,6500,6600,9446400,"2022-01-12","INDF"
6600,6600,6525,6600,5598300,"2022-01-13","INDF"
6600,6600,6500,6500,6834000,"2022-01-14","INDF"
6500,6600,6425,6475,7248800,"2022-01-17","INDF"
6500,6525,6350,6425,7813200,"2022-01-18","INDF"
6450,6475,6375,6425,4464400,"2022-01-19","INDF"
6425,6450,6350,6350,8229600,"2022-01-20","INDF"
6350,6500,6350,6475,7217800,"2022-01-21","INDF"
6475,6500,6375,6400,3787900,"2022-01-24","INDF"
6400,6450,6325,6350,5219900,"2022-01-25","INDF"
6400,6475,6350,6450,6722000,"2022-01-26","INDF"
6425,6450,6350,6425,4047800,"2022-01-27","INDF"
6400,6425,6325,6375,5353300,"2022-01-28","INDF"
6350,6450,6325,6325,4971500,"2022-01-31","INDF"
6325,6400,6325,6400,3565700,"2022-02-02","INDF"
6400,6425,6350,6425,2665200,"2022-02-03","INDF"
6425,6475,6350,6425,3232400,"2022-02-04","INDF"
6425,6475,6400,6475,5443600,"2022-02-07","INDF"
6450,6475,6375,6375,5007900,"2022-02-08","INDF"
6425,6425,6325,6350,8939600,"2022-02-09","INDF"
6350,6400,6300,6325,8112700,"2022-02-10","INDF"
6325,6350,6300,6350,7515200,"2022-02-11","INDF"
6325,6350,6250,6350,4262800,"2022-02-14","INDF"
6350,6375,6300,6375,5152400,"2022-02-15","INDF"
6375,6375,6300,6300,6400300,"2022-02-16","INDF"
6325,6375,6300,6375,3840500,"2022-02-17","INDF"
6375,6400,6350,6375,6763400,"2022-02-18","INDF"
6375,6375,6275,6275,8706200,"2022-02-21","INDF"
6275,6400,6275,6400,7470200,"2022-02-22","INDF"
6400,6425,6300,6400,6864000,"2022-02-23","INDF"
6375,6400,6250,6325,8360500,"2022-02-24","INDF"
6300,6350,6200,6200,24140700,"2022-02-25","INDF"
6225,6275,6175,6175,15672200,"2022-03-01","INDF"
6175,6250,6100,6200,14053900,"2022-03-02","INDF"
6150,6200,6050,6075,14789200,"2022-03-04","INDF"
6050,6050,5725,5725,35629100,"2022-03-07","INDF"
5750,6000,5725,5925,20442800,"2022-03-08","INDF"
5975,6000,5925,5950,8867300,"2022-03-09","INDF"
6025,6075,5950,6075,8016200,"2022-03-10","INDF"
6075,6075,5975,6050,5351600,"2022-03-11","INDF"
6050,6200,6025,6100,8130600,"2022-03-14","INDF"
6100,6150,6000,6050,8829700,"2022-03-15","INDF"
6050,6150,6025,6150,7731600,"2022-03-16","INDF"
6150,6200,6100,6125,7419900,"2022-03-17","INDF"
6125,6150,5975,6025,15851000,"2022-03-18","INDF"
6050,6075,5950,5975,6475900,"2022-03-21","INDF"
5975,6050,5975,6025,6930300,"2022-03-22","INDF"
6000,6050,5975,5975,5430300,"2022-03-23","INDF"
6000,6000,5925,5950,9611600,"2022-03-24","INDF"
5950,5950,5775,5775,21806000,"2022-03-25","INDF"
5750,5825,5725,5800,15893200,"2022-03-28","INDF"
5850,5900,5800,5825,11353400,"2022-03-29","INDF"
5875,5950,5850,5925,11301400,"2022-03-30","INDF"
6000,6025,5925,5950,11813300,"2022-03-31","INDF"
5975,6050,5950,6050,11891700,"2022-04-01","INDF"
6050,6100,6025,6100,10168700,"2022-04-04","INDF"
6100,6100,6025,6100,6112700,"2022-04-05","INDF"
6100,6100,6000,6100,10919600,"2022-04-06","INDF"
6075,6175,6025,6100,11712800,"2022-04-07","INDF"
6175,6175,6075,6125,9286800,"2022-04-08","INDF"
6125,6150,6025,6075,6762800,"2022-04-11","INDF"
6075,6150,6000,6150,9354300,"2022-04-12","INDF"
6150,6200,6075,6200,11091100,"2022-04-13","INDF"
6200,6225,6125,6125,5824500,"2022-04-14","INDF"
6125,6200,6075,6125,8823500,"2022-04-18","INDF"
6125,6200,6100,6200,6003800,"2022-04-19","INDF"
6225,6275,6200,6225,12880200,"2022-04-20","INDF"
6200,6325,6200,6250,12424000,"2022-04-21","INDF"
6250,6325,6200,6300,14597300,"2022-04-22","INDF"
6250,6350,6225,6300,9508800,"2022-04-25","INDF"
6300,6375,6225,6300,12656500,"2022-04-26","INDF"
6300,6400,6250,6350,10374300,"2022-04-27","INDF"
6375,6375,6300,6300,9008400,"2022-04-28","INDF"
6225,6275,6000,6125,21830800,"2022-05-09","INDF"
6100,6400,6025,6400,22214800,"2022-05-10","INDF"
6400,6550,6400,6450,22876600,"2022-05-11","INDF"
6475,6525,6350,6400,14638500,"2022-05-12","INDF"
6375,6500,6325,6450,16624400,"2022-05-13","INDF"
6400,6500,6375,6500,13570400,"2022-05-17","INDF"
6500,6500,6400,6500,6964900,"2022-05-18","INDF"
6425,6500,6375,6450,13302700,"2022-05-19","INDF"
6450,6475,6400,6450,5765400,"2022-05-20","INDF"
6425,6475,6300,6400,11788700,"2022-05-23","INDF"
6400,6425,6275,6275,8924500,"2022-05-24","INDF"
6275,6400,6250,6400,8163400,"2022-05-25","INDF"
6400,6450,6325,6425,8665600,"2022-05-27","INDF"
6475,6475,6375,6450,4042200,"2022-05-30","INDF"
6450,6600,6400,6600,20679300,"2022-05-31","INDF"
6700,6700,6575,6700,19442300,"2022-06-02","INDF"
6700,6700,6600,6675,12168900,"2022-06-03","INDF"
6700,6925,6675,6925,27810700,"2022-06-06","INDF"
6900,6975,6825,6925,14439800,"2022-06-07","INDF"
6975,7000,6875,6975,14006900,"2022-06-08","INDF"
6975,6975,6800,6875,15634600,"2022-06-09","INDF"
6825,6875,6775,6875,7714700,"2022-06-10","INDF"
6775,6850,6625,6825,12818500,"2022-06-13","INDF"
6800,6875,6650,6875,11888800,"2022-06-14","INDF"
6850,6875,6750,6800,8012700,"2022-06-15","INDF"
6800,6850,6700,6800,8840900,"2022-06-16","INDF"
6700,6825,6650,6825,20368400,"2022-06-17","INDF"
6800,6900,6725,6900,10905200,"2022-06-20","INDF"
6900,6950,6850,6875,7172600,"2022-06-21","INDF"
6925,7000,6850,6975,14873800,"2022-06-22","INDF"
7000,7125,6925,7125,18142900,"2022-06-23","INDF"
7150,7175,7000,7075,15927400,"2022-06-24","INDF"
7075,7200,7000,7200,9670700,"2022-06-27","INDF"
7175,7250,7125,7250,13067400,"2022-06-28","INDF"
7225,7225,7075,7100,10225300,"2022-06-29","INDF"
7075,7150,7025,7050,12205400,"2022-06-30","INDF"
7050,7100,6975,7025,6190600,"2022-07-01","INDF"
7025,7050,6725,6825,8577700,"2022-07-04","INDF"
6850,7025,6850,6925,7717600,"2022-07-05","INDF"
6925,7000,6800,7000,6837000,"2022-07-06","INDF"
7000,7025,6900,6900,6754100,"2022-07-07","INDF"
6950,7025,6925,7025,5318200,"2022-07-08","INDF"
7000,7025,6925,7025,2961000,"2022-07-11","INDF"
7050,7100,6975,7050,5209400,"2022-07-12","INDF"
7000,7000,6800,6825,10978800,"2022-07-13","INDF"
6825,6950,6800,6925,7611600,"2022-07-14","INDF"
6925,6950,6825,6900,4235000,"2022-07-15","INDF"
6900,7050,6875,7050,8349100,"2022-07-18","INDF"
7050,7150,7050,7150,10570700,"2022-07-19","INDF"
7150,7175,7075,7100,9147600,"2022-07-20","INDF"
7125,7200,7050,7175,12515300,"2022-07-21","INDF"
7175,7200,7050,7050,3703400,"2022-07-22","INDF"
7050,7075,7000,7025,4355300,"2022-07-25","INDF"
7025,7050,6950,7000,6311400,"2022-07-26","INDF"
7000,7025,6925,7000,7768600,"2022-07-27","INDF"
6950,7000,6875,6900,13846500,"2022-07-28","INDF"
6900,6925,6800,6800,17090700,"2022-07-29","INDF"
6825,6925,6825,6900,14285000,"2022-08-01","INDF"
6700,6750,6625,6700,11697200,"2022-08-02","INDF"
6675,6675,6525,6575,10883100,"2022-08-03","INDF"
6550,6650,6550,6650,14150300,"2022-08-04","INDF"
6650,6675,6550,6625,10508000,"2022-08-05","INDF"
6600,6650,6550,6625,9518400,"2022-08-08","INDF"
6625,6675,6550,6550,10862800,"2022-08-09","INDF"
6550,6625,6500,6625,11884700,"2022-08-10","INDF"
6650,6650,6600,6600,7552600,"2022-08-11","INDF"
6650,6650,6575,6625,6935600,"2022-08-12","INDF"
6625,6625,6550,6625,3707800,"2022-08-15","INDF"
6625,6650,6450,6550,15973400,"2022-08-16","INDF"
6550,6600,6500,6575,10405500,"2022-08-18","INDF"
6600,6650,6575,6575,9669600,"2022-08-19","INDF"
6550,6650,6550,6650,6047100,"2022-08-22","INDF"
6650,6650,6600,6650,4805600,"2022-08-23","INDF"
6650,6650,6575,6650,5240700,"2022-08-24","INDF"
6650,6675,6575,6575,4791100,"2022-08-25","INDF"
6550,6600,6500,6500,6220300,"2022-08-26","INDF"
6475,6625,6450,6625,4316400,"2022-08-29","INDF"
6625,6625,6500,6500,7090200,"2022-08-30","INDF"
6300,6350,6200,6225,28438200,"2022-08-31","INDF"
6225,6375,6225,6275,13391800,"2022-09-01","INDF"
6325,6425,6300,6400,13138800,"2022-09-02","INDF"
6400,6450,6325,6375,9181400,"2022-09-05","INDF"
6375,6425,6325,6350,6556900,"2022-09-06","INDF"
6325,6375,6275,6300,11491000,"2022-09-07","INDF"
6350,6350,6250,6250,10362500,"2022-09-08","INDF"
6300,6325,6200,6225,14636800,"2022-09-09","INDF"
6200,6275,6175,6225,10782800,"2022-09-12","INDF"
6225,6300,6200,6200,9240200,"2022-09-13","INDF"
6200,6250,6150,6225,8907600,"2022-09-14","INDF"
6225,6250,6175,6175,15583400,"2022-09-15","INDF"
6150,6300,6150,6300,18158600,"2022-09-16","INDF"
6275,6275,6200,6200,9070800,"2022-09-19","INDF"
6250,6275,6200,6200,6634700,"2022-09-20","INDF"
6200,6250,6200,6250,7204000,"2022-09-21","INDF"
6225,6250,6175,6250,6200900,"2022-09-22","INDF"
6250,6275,6200,6200,6647900,"2022-09-23","INDF"
6225,6250,6150,6200,8771700,"2022-09-26","INDF"
6200,6225,6125,6150,9551400,"2022-09-27","INDF"
6150,6150,6100,6100,13294700,"2022-09-28","INDF"
6100,6150,6025,6025,7205400,"2022-09-29","INDF"
6050,6175,6025,6025,12140400,"2022-09-30","INDF"
6025,6100,6025,6025,5291700,"2022-10-03","INDF"
6050,6125,6025,6050,8703800,"2022-10-04","INDF"
6100,6150,6025,6025,8316000,"2022-10-05","INDF"
6100,6100,6050,6100,5066900,"2022-10-06","INDF"
6075,6125,6025,6075,6908800,"2022-10-07","INDF"
6075,6150,6050,6125,6180000,"2022-10-10","INDF"
6100,6150,6050,6125,6202100,"2022-10-11","INDF"
6125,6125,6025,6075,5408900,"2022-10-12","INDF"
6100,6125,6025,6050,7809000,"2022-10-13","INDF"
6075,6100,6050,6050,5931800,"2022-10-14","INDF"
6050,6150,6025,6125,10678400,"2022-10-17","INDF"
6150,6175,6100,6175,7913800,"2022-10-18","INDF"
6200,6250,6125,6225,12959800,"2022-10-19","INDF"
6225,6350,6200,6350,12801200,"2022-10-20","INDF"
6350,6375,6275,6275,7353500,"2022-10-21","INDF"
6300,6350,6275,6300,7061800,"2022-10-24","INDF"
6300,6325,6200,6200,11860800,"2022-10-25","INDF"
6275,6350,6225,6325,10509600,"2022-10-26","INDF"
6325,6350,6275,6300,8558700,"2022-10-27","INDF"
6350,6375,6300,6375,11249000,"2022-10-28","INDF"
6375,6475,6375,6450,15454700,"2022-10-31","INDF"
6450,6475,6350,6450,10859900,"2022-11-01","INDF"
6425,6450,6350,6425,8049600,"2022-11-02","INDF"
6400,6425,6325,6375,6507700,"2022-11-03","INDF"
6350,6450,6350,6450,8342600,"2022-11-04","INDF"
6450,6500,6375,6500,9420800,"2022-11-07","INDF"
6550,6550,6400,6475,4847400,"2022-11-08","INDF"
6475,6550,6425,6550,11459700,"2022-11-09","INDF"
6550,6550,6400,6475,6477700,"2022-11-10","INDF"
6500,6500,6375,6400,6379700,"2022-11-11","INDF"
6425,6475,6375,6475,3416300,"2022-11-14","INDF"
6475,6500,6400,6500,6211600,"2022-11-15","INDF"
6500,6500,6400,6500,5248500,"2022-11-16","INDF"
6500,6525,6450,6525,5720700,"2022-11-17","INDF"
6500,6525,6450,6500,3196400,"2022-11-18","INDF"
6500,6550,6475,6525,3922700,"2022-11-21","INDF"
6525,6525,6450,6450,4377700,"2022-11-22","INDF"
6475,6500,6400,6450,4470700,"2022-11-23","INDF"
6450,6525,6400,6425,3331400,"2022-11-24","INDF"
6400,6425,6300,6325,7401400,"2022-11-25","INDF"
6325,6350,6250,6275,7771700,"2022-11-28","INDF"
6275,6375,6275,6325,6442200,"2022-11-29","INDF"
6325,6500,6325,6450,27602900,"2022-11-30","INDF"
6550,6700,6525,6675,23432500,"2022-12-01","INDF"
6675,6800,6550,6775,18869100,"2022-12-02","INDF"
6775,6775,6675,6775,5681800,"2022-12-05","INDF"
6775,6775,6650,6775,10495400,"2022-12-06","INDF"
6750,6850,6725,6850,13883500,"2022-12-07","INDF"
6850,6900,6750,6900,12426900,"2022-12-08","INDF"
6875,6950,6825,6925,13036900,"2022-12-09","INDF"
6925,7000,6825,6975,11385900,"2022-12-12","INDF"
6975,6975,6850,6925,6947300,"2022-12-13","INDF"
6925,7000,6900,6950,8285900,"2022-12-14","INDF"
6950,7000,6900,6975,7323000,"2022-12-15","INDF"
6950,7000,6900,6950,18611800,"2022-12-16","INDF"
6950,7000,6850,7000,7004500,"2022-12-19","INDF"
6975,6975,6850,6975,4376800,"2022-12-20","INDF"
6975,6975,6850,6900,2354800,"2022-12-21","INDF"
6900,6925,6800,6800,3586200,"2022-12-22","INDF"
6800,6875,6750,6825,3652000,"2022-12-23","INDF"
6775,6875,6775,6875,1596500,"2022-12-26","INDF"
6875,6900,6800,6800,1878100,"2022-12-27","INDF"
6800,6850,6675,6725,5291600,"2022-12-28","INDF"
6700,6800,6700,6800,4037800,"2022-12-29","INDF"
6800,6800,6700,6725,3503600,"2022-12-30","INDF"
6725,6825,6725,6775,1627200,"2023-01-02","INDF"
6750,6850,6750,6750,3939000,"2023-01-03","INDF"
6750,6925,6750,6850,5506500,"2023-01-04","INDF"
6875,6875,6775,6850,7888600,"2023-01-05","INDF"
6850,6950,6725,6950,6807500,"2023-01-06","INDF"
6950,7000,6800,6950,6662300,"2023-01-09","INDF"
6900,6900,6600,6675,14808700,"2023-01-10","INDF"
6675,6725,6525,6675,8614300,"2023-01-11","INDF"
6675,6700,6600,6625,5670600,"2023-01-12","INDF"
6625,6700,6500,6700,10145600,"2023-01-13","INDF"
6675,6725,6625,6700,5525400,"2023-01-16","INDF"
6725,6875,6700,6825,10513800,"2023-01-17","INDF"
6825,6950,6800,6950,8657000,"2023-01-18","INDF"
6900,6950,6850,6875,5746900,"2023-01-19","INDF"
6875,6900,6775,6875,8859000,"2023-01-20","INDF"
6875,6925,6825,6925,2858200,"2023-01-24","INDF"
6925,6950,6800,6800,4065400,"2023-01-25","INDF"
6800,6850,6700,6700,7859300,"2023-01-26","INDF"
6700,6775,6675,6700,11380600,"2023-01-27","INDF"
6700,6800,6675,6800,4366900,"2023-01-30","INDF"
6800,6850,6650,6725,13151600,"2023-01-31","INDF"
6700,6725,6625,6650,6670400,"2023-02-01","INDF"
6650,6675,6575,6600,12490700,"2023-02-02","INDF"
6625,6725,6600,6700,7031300,"2023-02-03","INDF"
6700,6725,6600,6675,5734700,"2023-02-06","INDF"
6675,6700,6625,6675,3099300,"2023-02-07","INDF"
6700,6800,6675,6800,6700000,"2023-02-08","INDF"
6800,6825,6750,6775,4626300,"2023-02-09","INDF"
6775,6900,6700,6900,6431600,"2023-02-10","INDF"
6850,6875,6725,6725,5797100,"2023-02-13","INDF"
6725,6800,6700,6750,4590400,"2023-02-14","INDF"
6700,6750,6600,6675,7480200,"2023-02-15","INDF"
6675,6675,6600,6600,5561500,"2023-02-16","INDF"
6600,6600,6500,6600,11153200,"2023-02-17","INDF"
6550,6625,6550,6625,4762600,"2023-02-20","INDF"
6600,6625,6525,6525,6341600,"2023-02-21","INDF"
6525,6600,6525,6600,2984600,"2023-02-22","INDF"
6600,6625,6550,6575,4014800,"2023-02-23","INDF"
6575,6625,6550,6575,2435400,"2023-02-24","INDF"
6575,6600,6525,6600,6349700,"2023-02-27","INDF"
6600,6600,6475,6475,15811400,"2023-02-28","INDF"
6475,6500,6275,6275,14766000,"2023-03-01","INDF"
6300,6350,6250,6250,9675100,"2023-03-02","INDF"
6250,6325,6250,6275,7910700,"2023-03-03","INDF"
6300,6325,6250,6250,5126200,"2023-03-06","INDF"
6250,6325,6200,6250,8384500,"2023-03-07","INDF"
6250,6275,6150,6150,9222400,"2023-03-08","INDF"
6175,6250,6150,6150,5789000,"2023-03-09","INDF"
6150,6200,6100,6125,5466400,"2023-03-10","INDF"
6125,6225,6100,6125,5179700,"2023-03-13","INDF"
6150,6225,6125,6175,7033700,"2023-03-14","INDF"
6175,6225,6100,6100,6553100,"2023-03-15","INDF"
6100,6175,6050,6150,3570900,"2023-03-16","INDF"
6150,6225,6100,6125,17695500,"2023-03-17","INDF"
6125,6200,6125,6200,2325300,"2023-03-20","INDF"
6225,6225,6125,6125,7628100,"2023-03-21","INDF"
6200,6400,6175,6325,9974300,"2023-03-24","INDF"
6425,6425,6350,6375,7332800,"2023-03-27","INDF"
6375,6450,6350,6375,7110100,"2023-03-28","INDF"
6400,6475,6350,6350,10059800,"2023-03-29","INDF"
6400,6475,6350,6400,7313600,"2023-03-30","INDF"
6400,6425,6200,6200,15207500,"2023-03-31","INDF"
6200,6250,6175,6175,7453300,"2023-04-03","INDF"
6175,6350,6175,6350,7999600,"2023-04-04","INDF"
6375,6375,6275,6275,6600000,"2023-04-05","INDF"
6300,6350,6250,6250,6684600,"2023-04-06","INDF"
6275,6325,6200,6325,5879200,"2023-04-10","INDF"
6325,6350,6250,6350,4139000,"2023-04-11","INDF"
6325,6350,6250,6275,7923000,"2023-04-12","INDF"
6300,6325,6275,6275,2624900,"2023-04-13","INDF"
6275,6400,6275,6300,8912100,"2023-04-14","INDF"
6325,6400,6275,6325,10704300,"2023-04-17","INDF"
6400,6400,6325,6350,4925100,"2023-04-18","INDF"
6400,6500,6375,6500,14098900,"2023-04-26","INDF"
6475,6500,6375,6425,7393900,"2023-04-27","INDF"
6425,6500,6400,6450,11951800,"2023-04-28","INDF"
6475,6500,6400,6500,6229800,"2023-05-02","INDF"
6775,6800,6550,6650,20460100,"2023-05-03","INDF"
6600,6700,6550,6625,13351700,"2023-05-04","INDF"
6650,6700,6575,6700,8005500,"2023-05-05","INDF"
6700,6875,6675,6875,15963300,"2023-05-08","INDF"
6875,6900,6775,6825,8982000,"2023-05-09","INDF"
6850,6900,6800,6900,8697100,"2023-05-10","INDF"
6900,6900,6750,6800,4955500,"2023-05-11","INDF"
6800,6800,6700,6725,8843800,"2023-05-12","INDF"
6725,6775,6675,6725,8207300,"2023-05-15","INDF"
6725,6850,6700,6825,12010300,"2023-05-16","INDF"
6825,6850,6725,6800,8442300,"2023-05-17","INDF"
6800,6950,6775,6950,13551700,"2023-05-19","INDF"
6950,7000,6875,6900,9774100,"2023-05-22","INDF"
6900,6975,6900,6950,17598400,"2023-05-23","INDF"
6950,6975,6875,6950,10056700,"2023-05-24","INDF"
6975,7175,6950,7100,18238400,"2023-05-25","INDF"
7100,7250,7100,7200,12859400,"2023-05-26","INDF"
7200,7275,7125,7200,8783500,"2023-05-29","INDF"
7175,7200,7150,7150,4062300,"2023-05-30","INDF"
7175,7275,7100,7100,30276400,"2023-05-31","INDF"
7200,7275,7150,7250,16147500,"2023-06-05","INDF"
7275,7475,7250,7375,20431800,"2023-06-06","INDF"
7425,7475,7400,7450,15381300,"2023-06-07","INDF"
7500,7500,7375,7425,7128700,"2023-06-08","INDF"
7325,7475,7325,7425,7917400,"2023-06-09","INDF"
7450,7475,7425,7450,9202800,"2023-06-12","INDF"
7475,7475,7350,7350,6909100,"2023-06-13","INDF"
7350,7450,7350,7425,7028600,"2023-06-14","INDF"
7450,7475,7400,7450,6013200,"2023-06-15","INDF"
7425,7475,7275,7275,20763800,"2023-06-16","INDF"
7275,7400,7275,7400,12730100,"2023-06-19","INDF"
7375,7375,7125,7150,15719800,"2023-06-20","INDF"
7175,7400,7175,7375,9816700,"2023-06-21","INDF"
7375,7400,7225,7225,6933500,"2023-06-22","INDF"
7250,7400,7250,7300,6846700,"2023-06-23","INDF"
7350,7425,7300,7325,10303900,"2023-06-26","INDF"
7350,7350,7250,7350,5117200,"2023-06-27","INDF"
7350,7375,7225,7250,13036000,"2023-07-03","INDF"
7275,7375,7250,7375,7371300,"2023-07-04","INDF"
7375,7475,7350,7425,9377600,"2023-07-05","INDF"
7425,7475,7375,7450,18386200,"2023-07-06","INDF"
7300,7350,7225,7275,13723700,"2023-07-07","INDF"
7300,7325,7250,7250,5040100,"2023-07-10","INDF"
7250,7325,7250,7300,6802300,"2023-07-11","INDF"
7325,7475,7275,7400,7082100,"2023-07-12","INDF"
7400,7525,7400,7450,13443000,"2023-07-13","INDF"
7475,7550,7425,7450,8083900,"2023-07-14","INDF"
7425,7450,7300,7300,8103500,"2023-07-17","INDF"
7325,7350,7225,7350,4210000,"2023-07-18","INDF"
7350,7375,7250,7325,4843300,"2023-07-20","INDF"
7325,7350,7250,7325,4121300,"2023-07-21","INDF"
7350,7350,7275,7275,2613300,"2023-07-24","INDF"
7325,7325,7175,7175,7641300,"2023-07-25","INDF"
7175,7250,7150,7175,6788300,"2023-07-26","INDF"
7175,7325,7175,7250,4790800,"2023-07-27","INDF"
7275,7325,7200,7325,6679800,"2023-07-28","INDF"
7325,7375,7250,7325,10226200,"2023-07-31","INDF"
7275,7275,7000,7000,15284400,"2023-08-01","INDF"
7000,7050,6900,7050,10482500,"2023-08-02","INDF"
7050,7125,7000,7050,7667100,"2023-08-03","INDF"
7050,7100,7000,7050,3234300,"2023-08-04","INDF"
7100,7125,7050,7075,6723400,"2023-08-07","INDF"
7025,7100,6975,7000,10356300,"2023-08-08","INDF"
7000,7000,6925,6975,8377200,"2023-08-09","INDF"
6975,7100,6975,7075,11422100,"2023-08-10","INDF"
7100,7100,7000,7050,10644900,"2023-08-11","INDF"
7050,7075,6975,7050,9921900,"2023-08-14","INDF"
7050,7050,6950,7000,5207500,"2023-08-15","INDF"
7000,7100,6975,7100,4884000,"2023-08-16","INDF"
7050,7100,7000,7050,6531000,"2023-08-18","INDF"
7050,7050,6950,7000,7689000,"2023-08-21","INDF"
6975,7050,6975,7000,3011900,"2023-08-22","INDF"
7000,7150,7000,7075,8107300,"2023-08-23","INDF"
7075,7125,7025,7025,5008100,"2023-08-24","INDF"
7025,7150,7000,7125,6990900,"2023-08-25","INDF"
7125,7175,7075,7100,3667400,"2023-08-28","INDF"
7150,7200,7100,7150,7986000,"2023-08-29","INDF"
7150,7175,7025,7050,6222700,"2023-08-30","INDF"
7050,7100,7025,7100,8339000,"2023-08-31","INDF"
7100,7100,7000,7000,7093600,"2023-09-01","INDF"
7000,7050,6875,6900,10757100,"2023-09-04","INDF"
6900,6900,6825,6850,9101400,"2023-09-05","INDF"
6850,6900,6825,6875,11380400,"2023-09-06","INDF"
6875,6950,6850,6950,11387100,"2023-09-07","INDF"
6975,6975,6875,6925,6631800,"2023-09-08","INDF"
6925,6950,6875,6950,4051500,"2023-09-11","INDF"
6975,6975,6825,6850,7691500,"2023-09-12","INDF"
6850,6900,6800,6900,7498200,"2023-09-13","INDF"
6850,6875,6700,6700,14765100,"2023-09-14","INDF"
6700,6750,6650,6750,16267700,"2023-09-15","INDF"
6750,6750,6575,6600,10488700,"2023-09-18","INDF"
6600,6700,6600,6675,4209900,"2023-09-19","INDF"
6675,6925,6675,6800,13558600,"2023-09-20","INDF"
6800,6875,6650,6700,14277900,"2023-09-21","INDF"
6700,6800,6700,6775,8640500,"2023-09-22","INDF"
6800,6825,6700,6775,10989900,"2023-09-25","INDF"
6775,6800,6700,6700,8020900,"2023-09-26","INDF"
6700,6775,6650,6750,6313500,"2023-09-27","INDF"
6750,6775,6625,6625,10802800,"2023-09-29","INDF"
6625,6800,6625,6750,6077200,"2023-10-02","INDF"
6750,6825,6725,6725,8195600,"2023-10-03","INDF"
6725,6775,6675,6750,10500800,"2023-10-04","INDF"
6775,6975,6725,6875,15362100,"2023-10-05","INDF"
6925,7100,6850,6875,11936900,"2023-10-06","INDF"
6900,6925,6800,6850,6425200,"2023-10-09","INDF"
6900,6950,6800,6800,4329100,"2023-10-10","INDF"
6825,6900,6750,6750,14465700,"2023-10-11","INDF"
6750,6850,6725,6725,7306700,"2023-10-12","INDF"
6750,6775,6700,6700,3865100,"2023-10-13","INDF"
6700,6775,6675,6725,6263100,"2023-10-16","INDF"
6750,6850,6725,6850,6085400,"2023-10-17","INDF"
6850,6850,6750,6800,6339600,"2023-10-18","INDF"
6800,6800,6700,6750,8549100,"2023-10-19","INDF"
6725,6750,6650,6675,4622200,"2023-10-20","INDF"
6700,6725,6600,6600,6392900,"2023-10-23","INDF"
6600,6800,6600,6725,5377200,"2023-10-24","INDF"
6725,6825,6725,6750,3305700,"2023-10-25","INDF"
6750,6825,6625,6750,13444300,"2023-10-26","INDF"
6750,6800,6700,6750,3881200,"2023-10-27","INDF"
6750,6775,6625,6725,7559900,"2023-10-30","INDF"
6725,6750,6600,6650,5296800,"2023-10-31","INDF"
6700,6950,6600,6650,17099100,"2023-11-01","INDF"
6700,6700,6475,6475,14730300,"2023-11-02","INDF"
6500,6550,6325,6375,17258700,"2023-11-03","INDF"
6375,6425,6325,6350,11673400,"2023-11-06","INDF"
6350,6400,6325,6375,8637700,"2023-11-07","INDF"
6375,6400,6225,6350,9490600,"2023-11-08","INDF"
6350,6400,6300,6325,4705100,"2023-11-09","INDF"
6325,6375,6300,6325,4843800,"2023-11-10","INDF"
6350,6450,6325,6450,5301800,"2023-11-13","INDF"
6450,6500,6375,6375,4049000,"2023-11-14","INDF"
6425,6475,6425,6425,4640400,"2023-11-15","INDF"
6450,6475,6350,6450,4296200,"2023-11-16","INDF"
6450,6450,6350,6425,4205400,"2023-11-17","INDF"
6450,6475,6400,6400,2162700,"2023-11-20","INDF"
6425,6450,6350,6425,4177300,"2023-11-21","INDF"
6425,6425,6350,6350,5321400,"2023-11-22","INDF"
6375,6425,6325,6350,4273200,"2023-11-23","INDF"
6350,6425,6350,6425,1745400,"2023-11-24","INDF"
6425,6500,6400,6400,5362700,"2023-11-27","INDF"
6400,6450,6375,6375,5766500,"2023-11-28","INDF"
6400,6450,6375,6425,4533600,"2023-11-29","INDF"
6375,6425,6275,6425,27474900,"2023-11-30","INDF"
6425,6425,6300,6325,10269200,"2023-12-01","INDF"
6350,6400,6325,6350,6679200,"2023-12-04","INDF"
6375,6475,6350,6475,7961900,"2023-12-05","INDF"
6450,6625,6425,6500,10236700,"2023-12-06","INDF"
6500,6500,6400,6450,5407500,"2023-12-07","INDF"
6400,6425,6325,6400,7280800,"2023-12-08","INDF"
6400,6400,6325,6375,4425400,"2023-12-11","INDF"
6375,6425,6350,6425,3053800,"2023-12-12","INDF"
6400,6425,6350,6400,3848400,"2023-12-13","INDF"
6400,6450,6375,6400,2822100,"2023-12-14","INDF"
6350,6375,6325,6325,11985300,"2023-12-15","INDF"
6325,6375,6250,6275,14586700,"2023-12-18","INDF"
6275,6350,6250,6325,2670000,"2023-12-19","INDF"
6325,6350,6275,6275,5902400,"2023-12-20","INDF"
6300,6325,6250,6275,5786000,"2023-12-21","INDF"
6300,6350,6275,6275,6712600,"2023-12-22","INDF"
6275,6400,6275,6350,3536000,"2023-12-27","INDF"
6350,6500,6350,6450,8530100,"2023-12-28","INDF"
6475,6475,6400,6450,4935900,"2023-12-29","INDF"
6450,6475,6375,6450,5426000,"2024-01-02","INDF"
6450,6475,6400,6400,4723600,"2024-01-03","INDF"
6425,6500,6400,6450,3613500,"2024-01-04","INDF"
6475,6550,6450,6450,8987300,"2024-01-05","INDF"
6450,6500,6400,6400,5581500,"2024-01-08","INDF"
6400,6425,6350,6375,7189600,"2024-01-09","INDF"
6375,6450,6350,6350,8212600,"2024-01-10","INDF"
6400,6425,6350,6350,3817600,"2024-01-11","INDF"
6350,6400,6350,6375,5482500,"2024-01-12","INDF"
6400,6500,6400,6450,6476000,"2024-01-15","INDF"
6475,6525,6425,6450,9762800,"2024-01-16","INDF"
6450,6450,6350,6400,7956300,"2024-01-17","INDF"
6375,6400,6325,6375,6634800,"2024-01-18","INDF"
6400,6475,6350,6450,7319600,"2024-01-19","INDF"
6450,6475,6400,6425,7346000,"2024-01-22","INDF"
6425,6425,6350,6400,7874600,"2024-01-23","INDF"
6400,6450,6375,6450,4089900,"2024-01-24","INDF"
6450,6475,6400,6400,6866400,"2024-01-25","INDF"
6400,6450,6375,6425,5164900,"2024-01-26","INDF"
6425,6425,6375,6425,6407200,"2024-01-29","INDF"
6400,6425,6375,6400,4531400,"2024-01-30","INDF"
6375,6425,6375,6375,9544700,"2024-01-31","INDF"
6350,6450,6350,6350,10779600,"2024-02-01","INDF"
6350,6400,6350,6400,7356800,"2024-02-02","INDF"
6400,6425,6300,6300,9865400,"2024-02-05","INDF"
6325,6400,6300,6350,9445700,"2024-02-06","INDF"
6375,6450,6325,6350,10270400,"2024-02-07","INDF"
6350,6450,6350,6400,7077000,"2024-02-12","INDF"
6400,6450,6350,6350,5485300,"2024-02-13","INDF"
6425,6475,6375,6400,12271900,"2024-02-15","INDF"
6400,6475,6400,6425,5762300,"2024-02-16","INDF"
6450,6575,6425,6475,8429500,"2024-02-19","INDF"
6475,6575,6475,6550,5677400,"2024-02-20","INDF"
6550,6600,6500,6600,10104200,"2024-02-21","INDF"
6600,6725,6575,6725,9489900,"2024-02-22","INDF"
6750,6750,6625,6725,8713200,"2024-02-23","INDF"
6675,6700,6550,6625,7884800,"2024-02-26","INDF"
6600,6600,6525,6575,5456800,"2024-02-27","INDF"
6575,6625,6550,6625,2090500,"2024-02-28","INDF"
6625,6650,6525,6625,10783000,"2024-02-29","INDF"
6550,6675,6550,6675,6023600,"2024-03-01","INDF"
6675,6675,6550,6550,5809200,"2024-03-04","INDF"
6575,6575,6475,6500,6990600,"2024-03-05","INDF"
6500,6550,6475,6500,4956200,"2024-03-06","INDF"
6475,6500,6350,6350,11093000,"2024-03-07","INDF"
6375,6400,6325,6350,11796000,"2024-03-08","INDF"
6350,6425,6300,6300,13159000,"2024-03-13","INDF"
6325,6425,6300,6425,9245200,"2024-03-14","INDF"
6425,6500,6375,6425,21189100,"2024-03-15","INDF"
6450,6500,6400,6450,5242800,"2024-03-18","INDF"
6450,6475,6375,6425,9572300,"2024-03-19","INDF"
6450,6475,6425,6475,5278100,"2024-03-20","INDF"
6475,6525,6425,6450,7929300,"2024-03-21","INDF"
6450,6475,6400,6425,3483700,"2024-03-22","INDF"
6500,6500,6425,6450,5631900,"2024-03-25","INDF"
6400,6400,6225,6375,14396800,"2024-03-26","INDF"
6350,6375,6275,6325,9153300,"2024-03-27","INDF"
6325,6375,6325,6375,6138100,"2024-03-28","INDF"
6400,6425,6325,6425,9236200,"2024-04-01","INDF"
6425,6600,6400,6600,12799100,"2024-04-02","INDF"
6600,6600,6525,6550,10251600,"2024-04-03","INDF"
6550,6550,6475,6500,4924100,"2024-04-04","INDF"
6500,6575,6500,6500,6930600,"2024-04-05","INDF"
6300,6375,6125,6150,31099400,"2024-04-16","INDF"
6175,6200,6050,6050,12128500,"2024-04-17","INDF"
6050,6125,6050,6125,11611100,"2024-04-18","INDF"
6100,6100,6025,6100,10631200,"2024-04-19","INDF"
6100,6150,6025,6150,8102700,"2024-04-22","INDF"
6150,6150,6025,6025,7475600,"2024-04-23","INDF"
6050,6100,6025,6050,5024200,"2024-04-24","INDF"
6075,6200,6050,6200,7265800,"2024-04-25","INDF"
6200,6200,6050,6050,5110600,"2024-04-26","INDF"
6075,6175,6050,6175,5155300,"2024-04-29","INDF"
6200,6300,6125,6250,8890900,"2024-04-30","INDF"
6250,6275,6150,6225,9811900,"2024-05-02","INDF"
6250,6250,6125,6225,3416500,"2024-05-03","INDF"
6275,6275,6150,6225,5501200,"2024-05-06","INDF"
6225,6250,6150,6150,4465300,"2024-05-07","INDF"
6175,6200,6100,6200,6840500,"2024-05-08","INDF"
6175,6175,6025,6100,10170800,"2024-05-13","INDF"
6125,6175,6075,6175,7383800,"2024-05-14","INDF"
6150,6175,6050,6100,7161400,"2024-05-15","INDF"
6100,6175,6100,6150,8487800,"2024-05-16","INDF"
6150,6200,6100,6150,6993300,"2024-05-17","INDF"
6150,6250,6150,6225,6498900,"2024-05-20","INDF"
6225,6225,6100,6150,9376200,"2024-05-21","INDF"
6150,6175,6100,6150,3596200,"2024-05-22","INDF"
6150,6175,6025,6125,9550900,"2024-05-27","INDF"
6125,6175,6075,6125,5510700,"2024-05-28","INDF"
6100,6125,6050,6125,8131100,"2024-05-29","INDF"
6125,6125,6025,6050,9246200,"2024-05-30","INDF"
6075,6100,5875,5875,30407000,"2024-05-31","INDF"
5900,6050,5900,6050,11655600,"2024-06-03","INDF"
6050,6150,6025,6100,6440500,"2024-06-04","INDF"
6150,6200,6100,6125,4633000,"2024-06-05","INDF"
6175,6200,6125,6200,5444400,"2024-06-06","INDF"
6200,6250,6150,6200,3728000,"2024-06-07","INDF"
6225,6225,6100,6175,4207500,"2024-06-10","INDF"
6150,6175,6100,6125,5396100,"2024-06-11","INDF"
6125,6200,6100,6200,6352800,"2024-06-12","INDF"
6200,6200,6100,6125,5135700,"2024-06-13","INDF"
6125,6150,6025,6075,7040000,"2024-06-14","INDF"
6075,6100,5850,5925,12196300,"2024-06-19","INDF"
5950,5950,5850,5925,8634300,"2024-06-20","INDF"
5925,6100,5900,5975,17023600,"2024-06-21","INDF"
6025,6025,5925,5925,6285700,"2024-06-24","INDF"
5950,5975,5875,5950,5323200,"2024-06-25","INDF"
5950,5950,5875,5900,7732400,"2024-06-26","INDF"
5950,6050,5925,6025,6280500,"2024-06-27","INDF"
6000,6150,6000,6075,10535600,"2024-06-28","INDF"
6075,6100,6025,6100,8021400,"2024-07-01","INDF"
6100,6125,6050,6100,6210100,"2024-07-02","INDF"
6100,6100,6025,6100,6800500,"2024-07-03","INDF"
6100,6125,6075,6075,3875700,"2024-07-04","INDF"
6100,6125,6075,6125,5046400,"2024-07-05","INDF"
6125,6200,6125,6200,11876600,"2024-07-08","INDF"
5975,6000,5900,5950,10614700,"2024-07-09","INDF"
5975,6025,5950,6000,7017700,"2024-07-10","INDF"
6000,6025,5925,5925,6350700,"2024-07-11","INDF"
5975,6000,5950,5950,3555500,"2024-07-12","INDF"
5975,6000,5925,5975,3834200,"2024-07-15","INDF"
5975,5975,5925,5950,3606700,"2024-07-16","INDF"
5975,6050,5950,6050,7001500,"2024-07-17","INDF"
6050,6075,6000,6075,5349000,"2024-07-18","INDF"
6050,6075,5975,6075,6000100,"2024-07-19","INDF"
6100,6100,6000,6025,4423500,"2024-07-22","INDF"
6050,6100,6025,6100,5032300,"2024-07-23","INDF"
6100,6125,5975,6000,9933700,"2024-07-24","INDF"
6000,6100,5975,6100,9087300,"2024-07-25","INDF"
6125,6150,6050,6125,5425500,"2024-07-26","INDF"
6075,6150,6075,6075,4808700,"2024-07-29","INDF"
6125,6125,6000,6050,4096800,"2024-07-30","INDF"
6075,6125,6025,6125,14631000,"2024-07-31","INDF"
6075,6250,6025,6150,15237800,"2024-08-01","INDF"
6150,6175,6100,6100,6432100,"2024-08-02","INDF"
6075,6100,5950,6050,12489900,"2024-08-05","INDF"
6025,6150,6025,6100,11577400,"2024-08-06","INDF"
6075,6150,6075,6125,4240800,"2024-08-07","INDF"
6150,6225,6125,6225,9398000,"2024-08-08","INDF"
6225,6275,6175,6275,7072600,"2024-08-09","INDF"
6275,6300,6225,6250,5556100,"2024-08-12","INDF"
6275,6350,6275,6325,10450200,"2024-08-13","INDF"
6325,6650,6325,6500,29984700,"2024-08-14","INDF"
6500,6550,6400,6475,9582600,"2024-08-15","INDF"
6500,6525,6400,6525,9525600,"2024-08-16","INDF"
6525,6525,6375,6450,10034100,"2024-08-19","INDF"
6500,6525,6425,6525,15255400,"2024-08-20","INDF"
6550,6650,6525,6625,15685700,"2024-08-21","INDF"
6575,6650,6550,6650,12105900,"2024-08-22","INDF"
6650,6725,6575,6700,12451800,"2024-08-23","INDF"
6700,6850,6675,6850,14052700,"2024-08-26","INDF"
6875,6900,6725,6800,12167700,"2024-08-27","INDF"
6825,6825,6700,6825,9438700,"2024-08-28","INDF"
6825,6825,6750,6800,13268500,"2024-08-29","INDF"
6800,6850,6725,6850,22109100,"2024-08-30","INDF"
6825,6825,6725,6725,7855400,"2024-09-02","INDF"
6700,6775,6675,6775,11645700,"2024-09-03","INDF"
6725,6725,6650,6700,8269000,"2024-09-04","INDF"
6700,6975,6700,6975,24214500,"2024-09-05","INDF"
6925,7075,6900,7025,14297700,"2024-09-06","INDF"
7000,7025,6850,6925,7130200,"2024-09-09","INDF"
6950,7050,6925,7050,12142200,"2024-09-10","INDF"
7000,7025,6950,7000,9456400,"2024-09-11","INDF"
7050,7175,6975,7150,22469600,"2024-09-12","INDF"
7150,7200,7050,7100,10834600,"2024-09-13","INDF"
7100,7150,7025,7100,7883900,"2024-09-17","INDF"
7125,7150,7050,7075,5432300,"2024-09-18","INDF"
7100,7150,7075,7075,10922700,"2024-09-19","INDF"
7100,7200,7075,7150,26483100,"2024-09-20","INDF"
7150,7175,7075,7100,12867300,"2024-09-23","INDF"
7125,7175,7075,7175,15044300,"2024-09-24","INDF"
7175,7175,7075,7175,17985300,"2024-09-25","INDF"
7200,7250,7175,7225,17996900,"2024-09-26","INDF"
7250,7250,7175,7175,9528100,"2024-09-27","INDF"
7175,7175,7050,7050,11723100,"2024-09-30","INDF"
7050,7175,7050,7175,10450000,"2024-10-01","INDF"
7125,7150,7025,7075,9654400,"2024-10-02","INDF"
7075,7150,7050,7100,6836300,"2024-10-03","INDF"
7100,7125,7000,7050,5621400,"2024-10-04","INDF"
7000,7000,6825,6925,10832200,"2024-10-07","INDF"
6925,7000,6850,7000,8899500,"2024-10-08","INDF"
7000,7025,6925,6925,9822000,"2024-10-09","INDF"
7000,7100,6925,7025,11875300,"2024-10-10","INDF"
7100,7100,6975,7000,4466300,"2024-10-11","INDF"
7000,7100,6975,7050,3970200,"2024-10-14","INDF"
7050,7250,7050,7200,17967100,"2024-10-15","INDF"
7250,7275,7150,7175,8884800,"2024-10-16","INDF"
7175,7275,7175,7175,5424900,"2024-10-17","INDF"
7225,7475,7200,7425,23782600,"2024-10-18","INDF"
7400,7425,7325,7400,8431800,"2024-10-21","INDF"
7400,7475,7350,7425,14443100,"2024-10-22","INDF"
7450,7550,7425,7500,19206700,"2024-10-23","INDF"
7500,7550,7475,7525,9344600,"2024-10-24","INDF"
7575,7575,7450,7500,6074400,"2024-10-25","INDF"
7500,7525,7375,7525,4958500,"2024-10-28","INDF"
7500,7575,7450,7575,10860100,"2024-10-29","INDF"
7575,7575,7450,7475,9561400,"2024-10-30","INDF"
7525,7650,7500,7600,25840000,"2024-10-31","INDF"
7700,7750,7250,7300,15829400,"2024-11-01","INDF"
7300,7525,7300,7450,15494300,"2024-11-04","INDF"
7525,7875,7500,7875,29732300,"2024-11-05","INDF"
7875,8000,7725,7800,13926400,"2024-11-06","INDF"
7800,7900,7700,7900,19304100,"2024-11-07","INDF"
7850,7850,7700,7700,5888900,"2024-11-08","INDF"
7750,7800,7675,7800,11979400,"2024-11-11","INDF"
7800,7900,7750,7850,13959400,"2024-11-12","INDF"
7825,7850,7700,7725,5007600,"2024-11-13","INDF"
7750,7825,7650,7700,16757100,"2024-11-14","INDF"
7700,7800,7675,7725,4657800,"2024-11-15","INDF"
7725,7725,7675,7725,10756900,"2024-11-18","INDF"
7725,7800,7700,7800,8208700,"2024-11-19","INDF"
7800,7800,7725,7800,5830300,"2024-11-20","INDF"
7775,7775,7600,7625,7336900,"2024-11-21","INDF"
7625,7625,7375,7475,11199100,"2024-11-22","INDF"
7500,7600,7450,7600,19268900,"2024-11-25","INDF"
7550,7675,7500,7650,8590100,"2024-11-26","INDF"
7650,7650,7500,7650,8604300,"2024-11-28","INDF"
7675,7700,7550,7550,12609500,"2024-11-29","INDF"
7475,7600,7475,7550,7732700,"2024-12-02","INDF"
7575,7850,7550,7775,18804600,"2024-12-03","INDF"
7800,7850,7775,7850,16801400,"2024-12-04","INDF"
7850,7875,7800,7875,7087100,"2024-12-05","INDF"
7875,7925,7825,7925,15943900,"2024-12-06","INDF"
7875,8200,7875,8200,17366100,"2024-12-09","INDF"
8200,8250,8075,8150,9525000,"2024-12-10","INDF"
8075,8300,8075,8200,12998600,"2024-12-11","INDF"
8200,8200,8025,8200,8878600,"2024-12-12","INDF"
8200,8275,8075,8175,7183300,"2024-12-13","INDF"
8175,8200,8025,8125,5622300,"2024-12-16","INDF"
8125,8125,7925,8050,10833500,"2024-12-17","INDF"
8050,8050,7750,7825,7359400,"2024-12-18","INDF"
7775,7775,7550,7650,9507300,"2024-12-19","INDF"
7650,7750,7600,7625,14593200,"2024-12-20","INDF"
7675,7800,7650,7725,5529200,"2024-12-23","INDF"
7725,7725,7600,7625,3634000,"2024-12-24","INDF"
7650,7725,7625,7700,3653300,"2024-12-27","INDF"
7700,7750,7650,7700,4827500,"2024-12-30","INDF"
7750,7750,7325,7475,6664900,"2025-01-02","INDF"
7525,7650,7450,7550,6037900,"2025-01-03","INDF"
7500,7500,7325,7375,5623300,"2025-01-06","INDF"
7375,7450,7275,7450,9008100,"2025-01-07","INDF"
7475,7475,7375,7475,4544100,"2025-01-08","INDF"
7475,7575,7375,7500,4878300,"2025-01-09","INDF"
7525,7875,7525,7725,9687000,"2025-01-10","INDF"
7700,7775,7525,7725,9607900,"2025-01-13","INDF"
7700,7700,7500,7525,11063800,"2025-01-14","INDF"
7525,7700,7525,7700,8521800,"2025-01-15","INDF"
7700,7800,7575,7575,12172900,"2025-01-16","INDF"
7575,7625,7450,7600,7870400,"2025-01-17","INDF"
7600,7600,7375,7375,6379800,"2025-01-20","INDF"
7400,7500,7375,7450,6124100,"2025-01-21","INDF"
7450,7700,7450,7625,11271200,"2025-01-22","INDF"
7675,7775,7500,7500,10736000,"2025-01-23","INDF"
7575,7775,7500,7550,8203900,"2025-01-24","INDF"
7550,7650,7500,7625,6145500,"2025-01-30","INDF"
7625,7850,7575,7850,11044600,"2025-01-31","INDF"
7850,7850,7525,7625,10474800,"2025-02-03","INDF"
7625,7825,7600,7700,7501300,"2025-02-04","INDF"
7575,7700,7450,7525,9710600,"2025-02-05","INDF"
7525,7550,7450,7525,6866800,"2025-02-06","INDF"
7550,7650,7400,7650,7629300,"2025-02-07","INDF"
7675,8175,7675,7775,14592500,"2025-02-10","INDF"
7775,7800,7650,7700,6946200,"2025-02-11","INDF"
7725,7850,7725,7800,5349600,"2025-02-12","INDF"
7800,7950,7700,7800,8661800,"2025-02-13","INDF"
7800,7900,7750,7750,3998600,"2025-02-14","INDF"
7750,7925,7750,7825,4776400,"2025-02-17","INDF"
7825,7875,7775,7850,2868600,"2025-02-18","INDF"
7850,8075,7825,8000,12307500,"2025-02-19","INDF"
8000,8000,7775,7975,7553700,"2025-02-20","INDF"
7975,7975,7700,7700,8930700,"2025-02-21","INDF"
7700,7900,7700,7900,4720100,"2025-02-24","INDF"
7900,7950,7750,7825,5652200,"2025-02-25","INDF"
7750,7775,7450,7725,11788900,"2025-02-26","INDF"
7700,7700,7500,7600,7256500,"2025-02-27","INDF"
7550,7625,7050,7125,22647000,"2025-02-28","INDF"
7200,7500,7100,7350,7086800,"2025-03-03","INDF"
7350,7450,7175,7325,6242600,"2025-03-04","INDF"
7325,7475,7275,7425,7505800,"2025-03-05","INDF"
7425,7500,7300,7300,6797700,"2025-03-06","INDF"
7275,7325,7225,7250,6418600,"2025-03-07","INDF"
7225,7550,7225,7550,9491200,"2025-03-10","INDF"
7475,7475,7275,7275,9518800,"2025-03-11","INDF"
7275,7500,7275,7475,8069300,"2025-03-12","INDF"
7475,7475,7250,7300,7096800,"2025-03-13","INDF"
7300,7325,7125,7175,8582900,"2025-03-14","INDF"
7200,7325,7150,7275,6236900,"2025-03-17","INDF"
7275,7275,6900,7075,11584800,"2025-03-18","INDF"
7075,7200,7050,7200,6108300,"2025-03-19","INDF"
7200,7200,7025,7025,7613900,"2025-03-20","INDF"
7075,7075,6725,6975,15614200,"2025-03-21","INDF"
6950,6950,6525,6800,6570900,"2025-03-24","INDF"
6850,7000,6800,6800,7669000,"2025-03-25","INDF"
6800,7025,6775,6925,8108100,"2025-03-26","INDF"
6925,7150,6900,7100,9073700,"2025-03-27","INDF"
6600,7200,6550,7200,18379600,"2025-04-08","INDF"
7100,7175,6675,6675,13927700,"2025-04-09","INDF"
6925,7100,6850,7075,6975500,"2025-04-10","INDF"
6875,7050,6850,6900,5546900,"2025-04-11","INDF"
7000,7200,6975,7125,6748100,"2025-04-14","INDF"
7200,7300,7125,7300,8352000,"2025-04-15","INDF"
7225,7400,7125,7400,4270600,"2025-04-16","INDF"
7325,7350,7225,7300,5807700,"2025-04-17","INDF"
7275,7375,7150,7350,1676700,"2025-04-21","INDF"
7325,7350,7150,7200,5953600,"2025-04-22","INDF"
7225,7425,7225,7350,9914800,"2025-04-23","INDF"
7300,7325,7150,7250,6334700,"2025-04-24","INDF"
7275,7475,7275,7475,5156600,"2025-04-25","INDF"
7475,7500,7350,7425,2930700,"2025-04-28","INDF"
7425,7525,7425,7500,4792000,"2025-04-29","INDF"
7500,8000,7425,8000,12400500,"2025-04-30","INDF"
7825,7850,7675,7700,6382300,"2025-05-02","INDF"
7725,7750,7600,7600,4796000,"2025-05-05","INDF"
7675,7775,7525,7525,5787600,"2025-05-06","INDF"
7550,7950,7550,7750,12039700,"2025-05-07","INDF"
7750,7850,7650,7775,8457100,"2025-05-08","INDF"
7775,8000,7700,7975,7224600,"2025-05-09","INDF"
8000,8125,7875,7875,8262400,"2025-05-14","INDF"
7900,8150,7900,8100,10055700,"2025-05-15","INDF"
8200,8475,8125,8450,12696200,"2025-05-16","INDF"
8450,8500,8225,8225,12109700,"2025-05-19","INDF"
8250,8325,7875,7875,12129200,"2025-05-20","INDF"
7875,8025,7875,7975,10053600,"2025-05-21","INDF"
7975,8150,7900,7900,12044100,"2025-05-22","INDF"
7900,7950,7850,7850,5849700,"2025-05-23","INDF"
7850,7900,7825,7850,5293300,"2025-05-26","INDF"
7875,7900,7825,7875,5098100,"2025-05-27","INDF"
7900,7950,7775,7875,13336000,"2025-05-28","INDF"
7925,7950,7650,7675,9732500,"2025-06-02","INDF"
7675,7875,7650,7825,8012300,"2025-06-03","INDF"
7950,8225,7875,8225,19738900,"2025-06-04","INDF"
8200,8275,8100,8150,10392100,"2025-06-05","INDF"
8150,8250,8125,8200,7197900,"2025-06-10","INDF"
8275,8500,8150,8500,20164400,"2025-06-11","INDF"
8400,8400,8225,8225,10971300,"2025-06-12","INDF"
8275,8450,8225,8325,11957200,"2025-06-13","INDF"
8275,8350,8225,8225,7501300,"2025-06-16","INDF"
8300,8350,8200,8200,7753400,"2025-06-17","INDF"
8225,8325,8100,8125,8305600,"2025-06-18","INDF"
8150,8275,8025,8050,4749400,"2025-06-19","INDF"
8050,8125,8025,8050,13421400,"2025-06-20","INDF"
8000,8000,7800,7925,4733500,"2025-06-23","INDF"
7950,8025,7900,7925,12219000,"2025-06-24","INDF"
8025,8100,7975,8050,7393900,"2025-06-25","INDF"
8050,8100,7925,8050,7694800,"2025-06-26","INDF"
8100,8150,7950,8125,9281800,"2025-06-30","INDF"
8050,8200,8050,8200,8235500,"2025-07-01","INDF"
7975,8050,7875,7975,11433200,"2025-07-02","INDF"
7925,8125,7875,8100,8038300,"2025-07-03","INDF"
8125,8250,8050,8100,7561600,"2025-07-04","INDF"
8100,8100,8000,8100,5535000,"2025-07-07","INDF"
8050,8100,7975,8025,4585500,"2025-07-08","INDF"
8025,8200,8000,8175,7330800,"2025-07-09","INDF"
8175,8200,8050,8150,4624300,"2025-07-10","INDF"
8150,8250,8100,8250,8348300,"2025-07-11","INDF"
8250,8350,8125,8350,10098800,"2025-07-14","INDF"
8350,8350,8225,8325,17749200,"2025-07-15","INDF"
8325,8450,8275,8275,12711100,"2025-07-16","INDF"
8350,8450,8175,8225,7185300,"2025-07-17","INDF"
8225,8275,8200,8225,3995500,"2025-07-18","INDF"
8275,8375,8225,8300,4406300,"2025-07-21","INDF"
8300,8300,8200,8225,3519800,"2025-07-22","INDF"
8300,8350,8200,8350,4557000,"2025-07-23","INDF"
8350,8450,8350,8350,4995300,"2025-07-24","INDF"
8350,8400,8300,8400,3388300,"2025-07-25","INDF"
8475,8475,8350,8375,3305800,"2025-07-28","INDF"
8350,8400,8275,8300,3728500,"2025-07-29","INDF"
8325,8400,8275,8375,6796700,"2025-07-30","INDF"
8425,8825,8400,8525,16887300,"2025-07-31","INDF"
8675,8700,8450,8475,7232800,"2025-08-01","INDF"
8475,8525,8375,8375,3449300,"2025-08-04","INDF"
8400,8425,8200,8325,4715600,"2025-08-05","INDF"
8350,8375,8125,8200,5560300,"2025-08-06","INDF"
8200,8325,8000,8200,8381800,"2025-08-07","INDF"
8225,8275,8125,8150,3960800,"2025-08-08","INDF"
8150,8200,7975,8075,5238000,"2025-08-11","INDF"
8075,8150,8000,8050,3719100,"2025-08-12","INDF"
8025,8125,7975,8025,5999800,"2025-08-13","INDF"
8000,8175,8000,8150,8223400,"2025-08-14","INDF"
8150,8175,8050,8050,10269600,"2025-08-15","INDF"
NA,NA,NA,NA,NA,"2025-08-18","INDF"
8050,8050,7825,7925,9976000,"2025-08-19","INDF"
7925,8000,7900,7975,5064200,"2025-08-20","INDF"
7950,7975,7925,7925,3961700,"2025-08-21","INDF"
7975,8000,7850,7850,4607300,"2025-08-22","INDF"
7850,7900,7700,7700,9881300,"2025-08-25","INDF"
7700,7800,7625,7800,15558500,"2025-08-26","INDF"
7725,7725,7575,7600,12730200,"2025-08-27","INDF"
7600,7650,7550,7600,12993000,"2025-08-28","INDF"
7550,7600,7450,7450,10405300,"2025-08-29","INDF"
7100,7450,7075,7400,10597600,"2025-09-01","INDF"
7425,7600,7425,7500,5774100,"2025-09-02","INDF"
7525,7750,7525,7700,9930600,"2025-09-03","INDF"
7700,7700,7525,7525,4236900,"2025-09-04","INDF"
7525,7575,7400,7425,8650500,"2025-09-08","INDF"
7400,7425,7350,7350,8540500,"2025-09-09","INDF"
7375,7475,7300,7425,9453600,"2025-09-10","INDF"
7475,7525,7450,7475,5294000,"2025-09-11","INDF"
7500,7575,7450,7550,4229700,"2025-09-12","INDF"
7600,7650,7550,7650,3733700,"2025-09-15","INDF"
7700,7700,7625,7650,3203500,"2025-09-16","INDF"
7650,7800,7650,7775,5049900,"2025-09-17","INDF"
7775,7775,7600,7650,4903700,"2025-09-18","INDF"
7700,7875,7650,7825,9938400,"2025-09-19","INDF"
7825,7850,7750,7850,6114900,"2025-09-22","INDF"
7850,7875,7750,7775,4161400,"2025-09-23","INDF"
7800,7950,7750,7875,9415800,"2025-09-24","INDF"
7900,7925,7725,7750,8761000,"2025-09-25","INDF"
7800,7825,7650,7650,8003900,"2025-09-26","INDF"
7700,7725,7525,7575,6642100,"2025-09-29","INDF"
7575,7625,7225,7225,15147300,"2025-09-30","INDF"
7275,7350,7075,7100,11257700,"2025-10-01","INDF"
7125,7150,7000,7025,9613900,"2025-10-02","INDF"
7025,7175,7025,7150,6066500,"2025-10-03","INDF"
7200,7200,7025,7100,5279100,"2025-10-06","INDF"
7125,7250,7100,7225,7673100,"2025-10-07","INDF"
7300,7300,7225,7250,7314000,"2025-10-08","INDF"
7275,7275,7050,7150,11257300,"2025-10-09","INDF"
7150,7275,7100,7200,10190700,"2025-10-10","INDF"
7100,7250,7025,7200,5518800,"2025-10-13","INDF"
7250,7250,7050,7050,4104000,"2025-10-14","INDF"
7050,7100,6875,6900,8979000,"2025-10-15","INDF"
6900,7225,6850,7075,13547200,"2025-10-16","INDF"
7150,7200,7075,7125,6505800,"2025-10-17","INDF"
7125,7300,7125,7250,10833500,"2025-10-20","INDF"
7325,7325,7175,7275,4968000,"2025-10-21","INDF"
7225,7375,7175,7175,8148100,"2025-10-22","INDF"
7100,7425,7100,7375,6107200,"2025-10-23","INDF"
7400,7425,7300,7300,7664600,"2025-10-24","INDF"
7300,7450,7300,7450,12897100,"2025-10-27","INDF"
7500,7575,7425,7500,8341000,"2025-10-28","INDF"
7450,7450,7325,7425,5612700,"2025-10-29","INDF"
7400,7500,7375,7400,10517900,"2025-10-30","INDF"
7400,7450,7275,7400,11495400,"2025-10-31","INDF"
7400,7425,7200,7200,7609300,"2025-11-03","INDF"
7200,7250,7050,7075,18602600,"2025-11-04","INDF"
7075,7150,7025,7125,10041400,"2025-11-05","INDF"
7125,7125,7025,7025,8261500,"2025-11-06","INDF"
7075,7150,7050,7125,4622900,"2025-11-07","INDF"
7150,7175,7100,7100,5129400,"2025-11-10","INDF"
7150,7150,7025,7050,4661800,"2025-11-11","INDF"
7050,7175,7050,7175,5851900,"2025-11-12","INDF"
7150,7250,7100,7150,8371600,"2025-11-13","INDF"
7150,7175,7100,7100,5161800,"2025-11-14","INDF"
7100,7150,7075,7100,4245000,"2025-11-17","INDF"
7100,7125,7000,7000,7331100,"2025-11-18","INDF"
7025,7050,7000,7025,5448800,"2025-11-19","INDF"
7025,7175,7025,7075,8110900,"2025-11-20","INDF"
7050,7125,7025,7125,7423400,"2025-11-21","INDF"
7150,7450,7100,7450,18591600,"2025-11-24","INDF"
7325,7350,7175,7250,7894800,"2025-11-25","INDF"
7250,7425,7225,7425,7662600,"2025-11-26","INDF"
7425,7425,7275,7375,4580000,"2025-11-27","INDF"
7350,7400,7300,7350,4591700,"2025-11-28","INDF"
7225,7425,7225,7350,4108900,"2025-12-01","INDF"
7375,7450,7200,7200,7221100,"2025-12-02","INDF"
7200,7275,7050,7050,9217900,"2025-12-03","INDF"
7050,7100,7025,7025,4479400,"2025-12-04","INDF"
7050,7125,7000,7100,8852600,"2025-12-05","INDF"
7150,7150,6975,6975,8844700,"2025-12-08","INDF"
6975,7000,6850,6850,12610800,"2025-12-09","INDF"
6900,6950,6900,6900,3688400,"2025-12-10","INDF"
6900,6950,6550,6575,35995900,"2025-12-11","INDF"
6650,6775,6625,6775,6481400,"2025-12-12","INDF"