"Open","High","Low","Close","Volume","Date","Emiten"
480,480,470,480,4,"2007-01-02","INDR"
475,490,475,475,4,"2007-01-03","INDR"
475,475,475,475,4,"2007-01-04","INDR"
495,500,475,495,4,"2007-01-05","INDR"
510,510,480,510,2000,"2007-01-08","INDR"
490,520,490,520,596500,"2007-01-09","INDR"
530,530,510,530,117000,"2007-01-10","INDR"
520,530,500,520,4,"2007-01-11","INDR"
520,520,520,520,27500,"2007-01-12","INDR"
520,520,520,520,125000,"2007-01-15","INDR"
530,530,520,530,4,"2007-01-16","INDR"
520,520,510,520,4,"2007-01-17","INDR"
530,530,520,530,4,"2007-01-18","INDR"
520,520,520,520,7500,"2007-01-19","INDR"
520,520,500,520,4,"2007-01-22","INDR"
520,520,520,520,2,"2007-01-23","INDR"
520,520,520,520,193000,"2007-01-24","INDR"
520,520,520,520,5000,"2007-01-25","INDR"
520,520,520,520,2,"2007-01-26","INDR"
520,520,520,520,2,"2007-01-29","INDR"
520,520,520,520,2,"2007-01-30","INDR"
520,520,520,520,2,"2007-01-31","INDR"
520,520,520,520,2,"2007-02-01","INDR"
520,520,520,520,122500,"2007-02-02","INDR"
520,520,520,520,2,"2007-02-05","INDR"
520,520,520,520,7500,"2007-02-06","INDR"
550,550,550,550,500,"2007-02-07","INDR"
450,550,450,550,19500,"2007-02-08","INDR"
550,550,550,550,2,"2007-02-09","INDR"
490,490,490,490,12500,"2007-02-12","INDR"
490,490,490,490,1,"2007-02-13","INDR"
500,500,480,500,4,"2007-02-14","INDR"
500,500,500,500,2,"2007-02-15","INDR"
500,500,500,500,2,"2007-02-16","INDR"
500,500,500,500,2,"2007-02-19","INDR"
500,500,500,500,2,"2007-02-20","INDR"
500,500,500,500,2500,"2007-02-21","INDR"
510,590,510,560,2089500,"2007-02-22","INDR"
540,560,530,540,4,"2007-02-23","INDR"
520,540,510,540,2160000,"2007-02-26","INDR"
540,550,520,540,4,"2007-02-27","INDR"
500,530,500,530,2430500,"2007-02-28","INDR"
530,540,520,530,4,"2007-03-01","INDR"
550,560,540,550,4,"2007-03-02","INDR"
530,540,510,530,4,"2007-03-05","INDR"
540,540,530,540,4,"2007-03-06","INDR"
560,570,540,560,4,"2007-03-07","INDR"
570,570,550,570,4,"2007-03-08","INDR"
570,570,550,570,4,"2007-03-09","INDR"
550,550,550,550,26000,"2007-03-12","INDR"
560,560,540,560,4,"2007-03-13","INDR"
550,550,540,550,4,"2007-03-14","INDR"
550,550,550,550,132500,"2007-03-15","INDR"
570,570,550,570,4,"2007-03-16","INDR"
560,560,550,560,255000,"2007-03-20","INDR"
560,560,560,560,20000,"2007-03-21","INDR"
560,560,550,560,360000,"2007-03-22","INDR"
560,560,540,560,4,"2007-03-23","INDR"
560,560,560,560,2,"2007-03-26","INDR"
550,550,520,520,5000,"2007-03-27","INDR"
560,560,540,560,4,"2007-03-28","INDR"
550,550,530,550,4,"2007-03-29","INDR"
560,560,550,560,4,"2007-03-30","INDR"
560,580,560,560,4,"2007-04-02","INDR"
560,590,560,590,644000,"2007-04-03","INDR"
580,580,550,550,1198000,"2007-04-04","INDR"
570,570,560,570,4,"2007-04-05","INDR"
570,570,570,570,2,"2007-04-09","INDR"
570,570,570,570,2,"2007-04-10","INDR"
570,570,570,570,2,"2007-04-11","INDR"
520,560,520,530,51000,"2007-04-12","INDR"
530,540,530,530,4,"2007-04-13","INDR"
550,550,540,550,4,"2007-04-16","INDR"
550,550,550,550,107500,"2007-04-17","INDR"
540,550,540,540,4,"2007-04-18","INDR"
530,530,530,530,25000,"2007-04-19","INDR"
540,540,530,530,84500,"2007-04-20","INDR"
550,550,530,550,53000,"2007-04-23","INDR"
540,540,540,540,111500,"2007-04-24","INDR"
540,540,540,540,48000,"2007-04-25","INDR"
540,560,530,540,4,"2007-04-26","INDR"
540,550,540,540,4,"2007-04-27","INDR"
530,540,530,530,4,"2007-04-30","INDR"
550,550,540,550,4,"2007-05-01","INDR"
530,550,530,530,4,"2007-05-02","INDR"
530,560,530,530,873000,"2007-05-03","INDR"
540,540,540,540,142500,"2007-05-04","INDR"
540,540,520,540,213000,"2007-05-07","INDR"
530,530,530,530,11000,"2007-05-08","INDR"
540,540,530,540,4,"2007-05-09","INDR"
540,550,540,540,37000,"2007-05-10","INDR"
530,530,530,530,10000,"2007-05-11","INDR"
540,540,530,540,72000,"2007-05-14","INDR"
540,540,530,540,4,"2007-05-15","INDR"
530,530,530,530,50000,"2007-05-16","INDR"
530,540,530,530,4,"2007-05-21","INDR"
530,530,530,530,136500,"2007-05-22","INDR"
530,530,530,530,54000,"2007-05-23","INDR"
530,530,530,530,127000,"2007-05-24","INDR"
520,520,520,520,35000,"2007-05-25","INDR"
520,520,520,520,4,"2007-05-28","INDR"
540,600,540,540,4,"2007-05-29","INDR"
540,560,540,540,4,"2007-05-30","INDR"
560,580,540,560,1601000,"2007-05-31","INDR"
570,600,560,570,4,"2007-06-04","INDR"
600,600,570,600,4,"2007-06-05","INDR"
620,630,600,620,4,"2007-06-06","INDR"
610,620,600,610,4,"2007-06-07","INDR"
600,600,590,600,4,"2007-06-08","INDR"
620,620,600,620,4,"2007-06-11","INDR"
600,660,600,660,3382000,"2007-06-12","INDR"
660,740,650,720,5917500,"2007-06-13","INDR"
740,750,700,740,4,"2007-06-14","INDR"
730,760,710,730,4,"2007-06-15","INDR"
730,740,710,730,674500,"2007-06-18","INDR"
730,730,720,730,4,"2007-06-19","INDR"
740,740,720,740,4,"2007-06-20","INDR"
740,740,710,740,4,"2007-06-21","INDR"
740,740,710,740,4,"2007-06-22","INDR"
740,750,720,740,4,"2007-06-25","INDR"
730,740,730,730,4,"2007-06-26","INDR"
730,730,710,730,4,"2007-06-27","INDR"
740,740,710,740,4,"2007-06-28","INDR"
740,740,740,740,3,"2007-06-29","INDR"
740,740,720,740,4,"2007-07-02","INDR"
740,740,710,740,4,"2007-07-03","INDR"
690,690,690,690,15000,"2007-07-04","INDR"
530,740,530,710,33000,"2007-07-05","INDR"
690,690,680,690,4,"2007-07-06","INDR"
690,690,690,690,2,"2007-07-09","INDR"
720,730,700,720,4,"2007-07-10","INDR"
720,720,720,720,25000,"2007-07-11","INDR"
720,740,720,720,1416000,"2007-07-12","INDR"
740,740,720,740,4,"2007-07-13","INDR"
740,740,740,740,2,"2007-07-16","INDR"
700,700,700,700,10000,"2007-07-17","INDR"
700,700,700,700,50000,"2007-07-18","INDR"
700,700,700,700,3,"2007-07-19","INDR"
700,700,700,700,2,"2007-07-20","INDR"
700,720,700,720,32500,"2007-07-23","INDR"
700,750,700,740,756000,"2007-07-24","INDR"
740,750,710,750,261000,"2007-07-25","INDR"
740,740,700,740,210500,"2007-07-26","INDR"
700,740,700,740,1000,"2007-07-27","INDR"
700,750,690,750,405500,"2007-07-30","INDR"
750,780,700,780,730500,"2007-07-31","INDR"
780,780,780,780,0,"2007-08-01","INDR"
710,710,700,710,4,"2007-08-02","INDR"
730,730,710,730,4,"2007-08-03","INDR"
750,750,710,750,1,"2007-08-06","INDR"
730,730,730,730,2,"2007-08-07","INDR"
730,730,730,730,2,"2007-08-08","INDR"
730,730,730,730,2,"2007-08-09","INDR"
730,730,730,730,2,"2007-08-10","INDR"
730,730,730,730,0,"2007-08-13","INDR"
730,730,730,730,2,"2007-08-14","INDR"
730,730,730,730,0,"2007-08-15","INDR"
680,730,600,730,271500,"2007-08-16","INDR"
730,730,730,730,2,"2007-08-20","INDR"
630,740,600,740,320500,"2007-08-21","INDR"
740,740,740,740,2,"2007-08-22","INDR"
740,740,740,740,2,"2007-08-23","INDR"
740,740,740,740,2,"2007-08-24","INDR"
670,730,670,710,582000,"2007-08-27","INDR"
710,710,710,710,2,"2007-08-28","INDR"
710,710,710,710,2,"2007-08-29","INDR"
710,710,710,710,2,"2007-08-30","INDR"
710,710,710,710,2,"2007-08-31","INDR"
710,710,710,710,2,"2007-09-03","INDR"
710,710,710,710,2,"2007-09-04","INDR"
710,710,710,710,2,"2007-09-05","INDR"
730,730,700,730,4,"2007-09-06","INDR"
730,730,730,730,3,"2007-09-07","INDR"
630,630,630,630,1000,"2007-09-10","INDR"
700,700,670,700,4,"2007-09-11","INDR"
730,730,730,730,1000,"2007-09-12","INDR"
670,670,670,670,5000,"2007-09-13","INDR"
730,730,680,680,30500,"2007-09-14","INDR"
730,730,700,730,4,"2007-09-17","INDR"
700,700,700,700,65000,"2007-09-18","INDR"
700,730,680,700,408000,"2007-09-19","INDR"
700,700,700,700,2,"2007-09-20","INDR"
700,700,700,700,2,"2007-09-21","INDR"
650,700,650,700,31000,"2007-09-24","INDR"
700,700,650,700,3,"2007-09-25","INDR"
690,690,690,690,5000,"2007-09-26","INDR"
670,670,670,670,10000,"2007-09-27","INDR"
730,730,730,730,500,"2007-09-28","INDR"
640,660,640,640,126000,"2007-10-01","INDR"
720,720,670,720,4,"2007-10-02","INDR"
720,720,720,720,2,"2007-10-03","INDR"
720,720,720,720,0,"2007-10-04","INDR"
650,710,650,710,31500,"2007-10-05","INDR"
710,710,710,710,2,"2007-10-08","INDR"
710,710,710,710,2,"2007-10-09","INDR"
710,710,710,710,2,"2007-10-10","INDR"
710,710,710,710,2,"2007-10-11","INDR"
700,700,660,700,451000,"2007-10-17","INDR"
660,660,660,660,77500,"2007-10-18","INDR"
660,660,660,660,150000,"2007-10-19","INDR"
660,680,650,680,435500,"2007-10-22","INDR"
660,660,660,660,258500,"2007-10-23","INDR"
660,660,660,660,169000,"2007-10-24","INDR"
660,700,600,660,4,"2007-10-25","INDR"
680,680,660,680,4,"2007-10-26","INDR"
660,660,660,660,299500,"2007-10-29","INDR"
660,670,670,670,4,"2007-10-30","INDR"
650,650,640,640,2e+05,"2007-10-31","INDR"
640,680,640,640,4,"2007-11-01","INDR"
660,660,660,660,207500,"2007-11-02","INDR"
660,660,660,660,2e+05,"2007-11-05","INDR"
660,700,660,660,371500,"2007-11-06","INDR"
660,670,660,660,30500,"2007-11-07","INDR"
660,660,660,660,409000,"2007-11-08","INDR"
660,660,660,660,85000,"2007-11-09","INDR"
660,660,660,660,25000,"2007-11-12","INDR"
660,660,660,660,0,"2007-11-13","INDR"
660,660,660,660,202500,"2007-11-14","INDR"
670,670,670,670,5000,"2007-11-15","INDR"
640,670,640,660,220000,"2007-11-16","INDR"
660,660,660,660,4,"2007-11-19","INDR"
660,650,640,650,4,"2007-11-20","INDR"
650,650,640,650,530000,"2007-11-21","INDR"
650,650,650,650,275000,"2007-11-22","INDR"
650,650,650,650,25000,"2007-11-23","INDR"
660,660,660,660,60000,"2007-11-26","INDR"
690,690,660,690,4,"2007-11-27","INDR"
660,660,660,660,60000,"2007-11-28","INDR"
660,660,650,660,4,"2007-11-29","INDR"
580,650,580,650,35000,"2007-11-30","INDR"
670,670,660,670,4,"2007-12-03","INDR"
670,670,660,670,4,"2007-12-04","INDR"
670,670,670,670,3,"2007-12-05","INDR"
660,660,660,660,120000,"2007-12-06","INDR"
670,670,630,670,4,"2007-12-07","INDR"
670,670,660,670,4,"2007-12-10","INDR"
680,680,670,680,4,"2007-12-11","INDR"
690,690,660,690,4,"2007-12-12","INDR"
650,690,650,690,50500,"2007-12-13","INDR"
660,690,660,690,75500,"2007-12-14","INDR"
660,680,650,680,228000,"2007-12-17","INDR"
650,650,650,650,125000,"2007-12-18","INDR"
660,660,660,660,22500,"2007-12-19","INDR"
680,690,680,690,11000,"2007-12-26","INDR"
690,720,660,720,4,"2007-12-27","INDR"
660,730,640,730,838000,"2007-12-28","INDR"
730,730,730,730,0,"2007-12-31","INDR"
640,670,640,670,20000,"2008-01-02","INDR"
710,710,710,710,500,"2008-01-03","INDR"
650,650,650,650,5000,"2008-01-04","INDR"
670,710,670,710,28000,"2008-01-07","INDR"
640,700,620,700,306000,"2008-01-08","INDR"
730,730,710,730,4,"2008-01-09","INDR"
640,640,640,640,2500,"2008-01-14","INDR"
700,700,640,640,3000,"2008-01-15","INDR"
660,660,640,660,4,"2008-01-16","INDR"
660,700,660,700,1420500,"2008-01-17","INDR"
700,700,690,700,4,"2008-01-18","INDR"
700,700,700,700,2,"2008-01-21","INDR"
610,680,580,610,4,"2008-01-22","INDR"
610,610,610,610,1,"2008-01-23","INDR"
680,680,660,680,4,"2008-01-24","INDR"
620,700,610,620,1474000,"2008-01-25","INDR"
700,700,660,700,4,"2008-01-28","INDR"
660,700,660,700,350000,"2008-01-29","INDR"
630,640,630,630,4,"2008-01-30","INDR"
630,670,620,670,132000,"2008-01-31","INDR"
660,660,660,660,1085000,"2008-02-01","INDR"
680,700,670,680,4,"2008-02-04","INDR"
650,660,650,650,4,"2008-02-05","INDR"
650,700,630,700,4,"2008-02-06","INDR"
670,670,670,670,1500000,"2008-02-11","INDR"
680,680,680,680,500,"2008-02-12","INDR"
670,730,670,730,875500,"2008-02-13","INDR"
670,670,670,670,50000,"2008-02-14","INDR"
680,710,680,710,1866500,"2008-02-15","INDR"
670,680,670,670,76000,"2008-02-18","INDR"
680,680,680,680,566000,"2008-02-19","INDR"
680,680,680,680,1e+05,"2008-02-20","INDR"
710,710,710,710,10000,"2008-02-21","INDR"
710,710,710,710,3,"2008-02-22","INDR"
670,690,670,670,4,"2008-02-25","INDR"
670,670,650,670,4,"2008-02-26","INDR"
660,710,660,710,380000,"2008-02-27","INDR"
680,680,680,680,50000,"2008-02-28","INDR"
660,670,660,660,55500,"2008-02-29","INDR"
670,670,660,670,4,"2008-03-03","INDR"
680,680,670,680,4,"2008-03-04","INDR"
680,710,680,680,325000,"2008-03-05","INDR"
680,680,680,680,2,"2008-03-06","INDR"
660,660,650,660,4,"2008-03-10","INDR"
670,670,650,670,4,"2008-03-11","INDR"
670,670,650,670,4,"2008-03-12","INDR"
680,680,650,680,4,"2008-03-13","INDR"
670,670,670,670,4e+05,"2008-03-14","INDR"
660,700,620,620,370000,"2008-03-17","INDR"
660,680,660,680,5300500,"2008-03-18","INDR"
710,710,710,710,500,"2008-03-19","INDR"
710,710,710,710,2,"2008-03-24","INDR"
710,710,710,710,2,"2008-03-25","INDR"
710,710,710,710,2,"2008-03-26","INDR"
650,650,650,650,25000,"2008-03-27","INDR"
660,660,660,660,10000,"2008-03-28","INDR"
650,650,650,650,2500,"2008-03-31","INDR"
650,680,670,680,4,"2008-04-01","INDR"
700,700,670,700,4,"2008-04-02","INDR"
650,700,650,700,884500,"2008-04-03","INDR"
680,680,680,680,5000,"2008-04-04","INDR"
690,690,690,690,220000,"2008-04-07","INDR"
670,670,670,670,80000,"2008-04-08","INDR"
700,700,680,700,4,"2008-04-09","INDR"
680,690,680,680,4,"2008-04-10","INDR"
680,680,680,680,8433000,"2008-04-11","INDR"
680,680,680,680,6e+05,"2008-04-14","INDR"
680,680,680,680,440000,"2008-04-15","INDR"
660,660,660,660,25000,"2008-04-16","INDR"
680,680,660,680,4,"2008-04-17","INDR"
680,680,680,680,3,"2008-04-18","INDR"
660,660,660,660,31000,"2008-04-21","INDR"
660,660,660,660,3,"2008-04-22","INDR"
680,680,650,680,4,"2008-04-23","INDR"
680,680,680,680,3,"2008-04-24","INDR"
650,650,650,650,20000,"2008-04-25","INDR"
680,680,680,680,2500,"2008-04-28","INDR"
680,680,680,680,500,"2008-04-29","INDR"
680,680,680,680,0,"2008-04-30","INDR"
650,680,650,680,25500,"2008-05-05","INDR"
680,680,650,650,38500,"2008-05-06","INDR"
650,650,650,650,0,"2008-05-07","INDR"
650,650,650,650,0,"2008-05-08","INDR"
650,650,650,650,44500,"2008-05-09","INDR"
650,650,650,650,0,"2008-05-12","INDR"
660,660,650,650,10000,"2008-05-13","INDR"
650,680,650,680,50000,"2008-05-14","INDR"
680,680,680,680,0,"2008-05-15","INDR"
680,680,680,680,0,"2008-05-16","INDR"
680,680,680,680,0,"2008-05-21","INDR"
650,650,650,650,10000,"2008-05-22","INDR"
650,650,650,650,0,"2008-05-23","INDR"
650,650,650,650,0,"2008-05-26","INDR"
650,680,650,680,13000,"2008-05-27","INDR"
680,680,680,680,0,"2008-05-28","INDR"
680,680,680,680,0,"2008-05-29","INDR"
680,680,680,680,0,"2008-05-30","INDR"
680,680,680,680,0,"2008-06-02","INDR"
680,680,680,680,3,"2008-06-03","INDR"
680,680,650,680,4,"2008-06-04","INDR"
700,700,700,700,500,"2008-06-05","INDR"
730,730,730,730,500,"2008-06-06","INDR"
730,730,730,730,2,"2008-06-09","INDR"
730,730,730,730,2,"2008-06-10","INDR"
730,730,730,730,2,"2008-06-11","INDR"
730,730,730,730,2,"2008-06-12","INDR"
730,730,730,730,2,"2008-06-13","INDR"
730,730,730,730,0,"2008-06-16","INDR"
730,730,730,730,2,"2008-06-17","INDR"
730,730,730,730,2,"2008-06-18","INDR"
730,730,730,730,2,"2008-06-19","INDR"
730,730,730,730,2,"2008-06-20","INDR"
730,730,730,730,0,"2008-06-23","INDR"
590,620,590,620,1000,"2008-06-24","INDR"
670,670,670,670,500,"2008-06-25","INDR"
670,670,670,670,2,"2008-06-26","INDR"
670,670,670,670,2,"2008-06-27","INDR"
670,670,670,670,2,"2008-06-30","INDR"
580,590,580,580,4,"2008-07-01","INDR"
580,680,580,680,25000,"2008-07-02","INDR"
580,680,580,680,7000,"2008-07-03","INDR"
600,600,600,600,10000,"2008-07-04","INDR"
670,670,670,670,500,"2008-07-07","INDR"
630,630,630,630,379000,"2008-07-08","INDR"
630,630,630,630,1,"2008-07-09","INDR"
630,630,630,630,1,"2008-07-10","INDR"
650,650,650,650,29000,"2008-07-11","INDR"
650,650,650,650,1000,"2008-07-14","INDR"
680,680,680,680,19500,"2008-07-15","INDR"
680,680,670,680,980500,"2008-07-16","INDR"
680,680,680,680,27000,"2008-07-17","INDR"
680,680,670,680,910000,"2008-07-18","INDR"
680,680,680,680,125000,"2008-07-21","INDR"
690,690,690,690,50000,"2008-07-22","INDR"
690,710,680,690,4,"2008-07-23","INDR"
690,690,690,690,2500,"2008-07-24","INDR"
690,690,690,690,25000,"2008-07-25","INDR"
690,690,690,690,12500,"2008-07-28","INDR"
690,690,690,690,27500,"2008-07-29","INDR"
700,700,700,700,15500,"2008-07-31","INDR"
700,700,700,700,3,"2008-08-01","INDR"
700,700,700,700,2,"2008-08-04","INDR"
700,700,600,600,3000,"2008-08-05","INDR"
600,600,600,600,1,"2008-08-06","INDR"
600,600,600,600,1,"2008-08-07","INDR"
600,600,600,600,1,"2008-08-08","INDR"
600,600,600,600,1,"2008-08-11","INDR"
600,600,600,600,1,"2008-08-12","INDR"
670,670,670,670,500,"2008-08-13","INDR"
680,680,680,680,105000,"2008-08-14","INDR"
680,680,680,680,4,"2008-08-15","INDR"
680,680,680,680,2e+05,"2008-08-19","INDR"
670,680,670,670,4,"2008-08-20","INDR"
680,680,680,680,25000,"2008-08-21","INDR"
680,680,680,680,5000,"2008-08-22","INDR"
680,680,680,680,2,"2008-08-25","INDR"
680,680,680,680,0,"2008-08-26","INDR"
700,700,690,700,4,"2008-08-27","INDR"
700,700,700,700,2,"2008-08-28","INDR"
700,700,700,700,1,"2008-08-29","INDR"
700,700,700,700,3,"2008-09-01","INDR"
700,700,700,700,2,"2008-09-02","INDR"
680,680,680,680,28000,"2008-09-03","INDR"
680,680,680,680,1,"2008-09-04","INDR"
680,690,680,680,4,"2008-09-05","INDR"
680,680,680,680,1,"2008-09-08","INDR"
690,690,690,690,375000,"2008-09-09","INDR"
690,690,690,690,150000,"2008-09-10","INDR"
680,690,680,680,4,"2008-09-11","INDR"
680,680,680,680,15500,"2008-09-12","INDR"
690,690,690,690,120500,"2008-09-15","INDR"
600,680,600,680,616500,"2008-09-16","INDR"
680,680,680,680,4,"2008-09-17","INDR"
650,680,650,650,4,"2008-09-18","INDR"
700,750,690,700,4,"2008-09-19","INDR"
690,690,690,690,255000,"2008-09-22","INDR"
700,700,700,700,5000,"2008-09-23","INDR"
690,690,680,690,530000,"2008-09-24","INDR"
690,690,680,690,4,"2008-09-25","INDR"
690,690,690,690,2843500,"2008-09-26","INDR"
690,690,640,640,255000,"2008-10-06","INDR"
630,630,630,630,1e+05,"2008-10-07","INDR"
610,610,610,610,10000,"2008-10-08","INDR"
610,610,610,610,0,"2008-10-09","INDR"
610,610,610,610,0,"2008-10-10","INDR"
580,600,580,580,3,"2008-10-13","INDR"
580,610,580,580,1515000,"2008-10-14","INDR"
580,580,580,580,669000,"2008-10-15","INDR"
530,540,530,530,4,"2008-10-16","INDR"
500,500,500,500,52500,"2008-10-17","INDR"
490,490,490,490,50000,"2008-10-20","INDR"
480,480,480,480,138000,"2008-10-21","INDR"
520,520,520,520,55000,"2008-10-22","INDR"
500,540,500,540,35500,"2008-10-23","INDR"
490,490,490,490,1000,"2008-10-24","INDR"
450,480,450,480,48500,"2008-10-27","INDR"
470,470,460,470,4,"2008-10-28","INDR"
470,470,470,470,15000,"2008-10-29","INDR"
500,500,500,500,50000,"2008-10-30","INDR"
500,500,500,500,150000,"2008-10-31","INDR"
500,510,500,500,342500,"2008-11-03","INDR"
540,540,490,500,66500,"2008-11-04","INDR"
510,590,500,510,4,"2008-11-05","INDR"
460,600,460,500,467000,"2008-11-06","INDR"
500,500,500,500,42000,"2008-11-07","INDR"
500,520,500,500,4,"2008-11-10","INDR"
500,500,500,500,2639500,"2008-11-11","INDR"
500,500,500,500,770000,"2008-11-12","INDR"
500,500,500,500,87500,"2008-11-13","INDR"
500,500,500,500,45000,"2008-11-14","INDR"
500,500,500,500,1,"2008-11-17","INDR"
500,500,500,500,1,"2008-11-18","INDR"
500,500,500,500,1,"2008-11-19","INDR"
500,500,490,500,4,"2008-11-20","INDR"
480,480,480,480,12500,"2008-11-21","INDR"
450,450,450,450,2500,"2008-11-24","INDR"
450,450,450,450,17500,"2008-11-25","INDR"
450,450,450,450,40000,"2008-11-26","INDR"
460,460,460,460,25000,"2008-11-27","INDR"
460,460,460,460,37000,"2008-11-28","INDR"
460,460,460,460,27500,"2008-12-01","INDR"
460,460,460,460,10000,"2008-12-02","INDR"
460,460,460,460,2,"2008-12-03","INDR"
460,460,460,460,251500,"2008-12-04","INDR"
460,460,460,460,2,"2008-12-05","INDR"
460,460,460,460,2,"2008-12-09","INDR"
460,460,460,460,25000,"2008-12-10","INDR"
460,460,460,460,10000,"2008-12-11","INDR"
460,460,460,460,2,"2008-12-12","INDR"
470,470,470,470,37500,"2008-12-15","INDR"
470,470,470,470,1,"2008-12-16","INDR"
470,470,470,470,2,"2008-12-17","INDR"
470,470,470,470,1,"2008-12-18","INDR"
470,470,470,470,2,"2008-12-19","INDR"
470,470,470,470,0,"2008-12-22","INDR"
470,470,470,470,0,"2008-12-23","INDR"
470,470,470,470,2,"2008-12-24","INDR"
500,500,500,500,210000,"2008-12-30","INDR"
500,500,500,500,0,"2008-12-31","INDR"
500,500,500,500,62500,"2009-01-05","INDR"
500,500,500,500,0,"2009-01-06","INDR"
500,500,500,500,0,"2009-01-07","INDR"
500,500,500,500,2,"2009-01-08","INDR"
500,500,500,500,2,"2009-01-09","INDR"
500,500,500,500,2,"2009-01-12","INDR"
500,500,500,500,2,"2009-01-13","INDR"
500,600,500,500,90500,"2009-01-14","INDR"
600,600,600,600,500,"2009-01-15","INDR"
540,540,540,540,42000,"2009-01-16","INDR"
540,540,540,540,0,"2009-01-19","INDR"
440,480,410,480,21500,"2009-01-20","INDR"
370,370,370,370,500,"2009-01-21","INDR"
440,440,440,440,28000,"2009-01-22","INDR"
480,480,470,480,4,"2009-01-23","INDR"
480,480,480,480,0,"2009-01-27","INDR"
480,480,480,480,10000,"2009-01-28","INDR"
480,480,480,480,2,"2009-01-29","INDR"
470,470,470,470,1500,"2009-01-30","INDR"
470,470,470,470,0,"2009-02-02","INDR"
420,420,420,420,8500,"2009-02-03","INDR"
320,420,320,400,13500,"2009-02-04","INDR"
420,420,415,420,4,"2009-02-05","INDR"
420,420,420,420,361500,"2009-02-06","INDR"
420,420,420,420,110000,"2009-02-09","INDR"
410,420,410,410,4,"2009-02-10","INDR"
420,420,420,420,5e+05,"2009-02-11","INDR"
420,420,420,420,850000,"2009-02-12","INDR"
420,420,410,420,4,"2009-02-13","INDR"
420,420,420,420,1750000,"2009-02-16","INDR"
410,420,410,410,4,"2009-02-17","INDR"
420,420,420,420,4050000,"2009-02-18","INDR"
420,420,420,420,66500,"2009-02-19","INDR"
420,420,420,420,0,"2009-02-20","INDR"
420,420,420,420,50000,"2009-02-23","INDR"
420,420,420,420,0,"2009-02-24","INDR"
420,420,420,420,0,"2009-02-25","INDR"
420,420,420,420,0,"2009-02-26","INDR"
420,420,420,420,0,"2009-02-27","INDR"
420,420,420,420,2,"2009-03-02","INDR"
420,420,420,420,2,"2009-03-03","INDR"
450,450,450,450,11500,"2009-03-04","INDR"
450,450,450,450,1e+06,"2009-03-05","INDR"
450,450,450,450,3e+06,"2009-03-06","INDR"
450,450,445,450,2812500,"2009-03-10","INDR"
450,450,450,450,2,"2009-03-11","INDR"
450,450,450,450,2,"2009-03-12","INDR"
450,450,450,450,20000,"2009-03-13","INDR"
450,450,450,450,2,"2009-03-16","INDR"
450,450,450,450,2,"2009-03-17","INDR"
450,450,450,450,2,"2009-03-18","INDR"
450,450,450,450,0,"2009-03-19","INDR"
450,450,450,450,2,"2009-03-20","INDR"
450,450,450,450,0,"2009-03-23","INDR"
450,450,450,450,0,"2009-03-24","INDR"
450,450,450,450,0,"2009-03-25","INDR"
450,450,450,450,0,"2009-03-27","INDR"
450,450,450,450,0,"2009-03-30","INDR"
450,450,450,450,0,"2009-03-31","INDR"
450,450,450,450,0,"2009-04-01","INDR"
450,450,450,450,0,"2009-04-02","INDR"
450,450,450,450,2,"2009-04-03","INDR"
450,450,450,450,2,"2009-04-06","INDR"
450,450,450,450,0,"2009-04-07","INDR"
450,450,450,450,0,"2009-04-08","INDR"
450,450,450,450,0,"2009-04-09","INDR"
450,450,450,450,0,"2009-04-13","INDR"
430,430,430,430,50000,"2009-04-14","INDR"
430,430,430,430,5000,"2009-04-15","INDR"
430,430,430,430,3,"2009-04-16","INDR"
430,430,430,430,0,"2009-04-17","INDR"
450,450,430,450,2656500,"2009-04-20","INDR"
450,450,450,450,0,"2009-04-22","INDR"
450,450,450,450,0,"2009-04-23","INDR"
440,440,430,440,4,"2009-04-24","INDR"
450,450,450,450,25000,"2009-04-27","INDR"
450,450,450,450,3,"2009-04-28","INDR"
450,450,450,450,5000,"2009-04-29","INDR"
430,430,430,430,500,"2009-04-30","INDR"
430,430,430,430,0,"2009-05-01","INDR"
430,430,430,430,0,"2009-05-04","INDR"
430,430,430,430,0,"2009-05-05","INDR"
450,450,450,450,1e+05,"2009-05-06","INDR"
450,460,450,450,4,"2009-05-07","INDR"
450,450,450,450,19500,"2009-05-08","INDR"
450,450,450,450,4,"2009-05-11","INDR"
450,450,450,450,15500,"2009-05-12","INDR"
450,450,450,450,2,"2009-05-13","INDR"
450,450,450,450,2,"2009-05-14","INDR"
450,450,450,450,2,"2009-05-15","INDR"
450,450,450,450,2,"2009-05-18","INDR"
450,450,450,450,2,"2009-05-19","INDR"
450,450,450,450,2,"2009-05-20","INDR"
450,450,450,450,0,"2009-05-21","INDR"
450,450,450,450,2,"2009-05-22","INDR"
450,450,450,450,500,"2009-05-25","INDR"
450,450,450,450,0,"2009-05-26","INDR"
450,450,450,450,0,"2009-05-27","INDR"
450,450,450,450,2,"2009-05-28","INDR"
450,450,450,450,2,"2009-05-29","INDR"
450,450,450,450,12500,"2009-06-01","INDR"
450,450,450,450,2,"2009-06-02","INDR"
450,450,450,450,0,"2009-06-03","INDR"
450,450,450,450,2,"2009-06-04","INDR"
450,450,450,450,0,"2009-06-05","INDR"
450,450,450,450,1,"2009-06-08","INDR"
450,450,450,450,1,"2009-06-09","INDR"
450,450,450,450,2,"2009-06-10","INDR"
450,450,450,450,2,"2009-06-11","INDR"
450,450,450,450,20000,"2009-06-12","INDR"
450,450,450,450,0,"2009-06-15","INDR"
450,450,450,450,1125000,"2009-06-16","INDR"
450,450,450,450,1,"2009-06-17","INDR"
450,450,450,450,2,"2009-06-18","INDR"
450,450,450,450,2,"2009-06-19","INDR"
430,430,430,430,6e+05,"2009-06-22","INDR"
430,430,430,430,0,"2009-06-23","INDR"
430,430,430,430,0,"2009-06-24","INDR"
430,430,430,430,0,"2009-06-25","INDR"
430,450,430,430,3e+05,"2009-06-26","INDR"
430,430,430,430,3,"2009-06-29","INDR"
430,430,430,430,3,"2009-06-30","INDR"
440,440,440,440,5201000,"2009-07-01","INDR"
440,440,440,440,0,"2009-07-02","INDR"
440,440,440,440,0,"2009-07-03","INDR"
440,440,440,440,0,"2009-07-06","INDR"
440,440,440,440,2,"2009-07-07","INDR"
440,440,440,440,0,"2009-07-08","INDR"
440,440,440,440,0,"2009-07-09","INDR"
440,440,440,440,5000,"2009-07-10","INDR"
440,440,440,440,1800000,"2009-07-13","INDR"
430,440,430,430,4,"2009-07-14","INDR"
430,430,430,430,3,"2009-07-15","INDR"
430,430,430,430,2,"2009-07-16","INDR"
430,430,430,430,3,"2009-07-17","INDR"
430,430,430,430,0,"2009-07-20","INDR"
430,430,430,430,3,"2009-07-21","INDR"
440,440,440,440,500,"2009-07-22","INDR"
440,440,440,440,0,"2009-07-23","INDR"
440,440,440,440,2,"2009-07-24","INDR"
440,440,440,440,1,"2009-07-27","INDR"
440,440,440,440,1,"2009-07-28","INDR"
440,440,440,440,1,"2009-07-29","INDR"
440,440,440,440,3,"2009-07-30","INDR"
440,440,440,440,1,"2009-07-31","INDR"
480,480,480,480,17500,"2009-08-03","INDR"
480,480,480,480,500,"2009-08-04","INDR"
440,440,440,440,50000,"2009-08-05","INDR"
480,480,440,440,50500,"2009-08-06","INDR"
440,440,440,440,1,"2009-08-07","INDR"
440,440,440,440,0,"2009-08-10","INDR"
440,440,440,440,2,"2009-08-11","INDR"
440,440,440,440,0,"2009-08-12","INDR"
440,440,440,440,1,"2009-08-13","INDR"
440,440,440,440,87500,"2009-08-14","INDR"
440,440,440,440,2,"2009-08-18","INDR"
440,445,440,440,4,"2009-08-19","INDR"
440,440,440,440,2,"2009-08-20","INDR"
440,440,440,440,2,"2009-08-21","INDR"
440,440,440,440,1,"2009-08-24","INDR"
440,440,440,440,500,"2009-08-25","INDR"
450,450,450,450,12500,"2009-08-26","INDR"
450,450,450,450,1,"2009-08-27","INDR"
450,450,450,450,8000,"2009-08-28","INDR"
450,450,450,450,2,"2009-08-31","INDR"
450,450,450,450,2,"2009-09-01","INDR"
450,450,450,450,1,"2009-09-02","INDR"
450,450,450,450,2,"2009-09-03","INDR"
450,450,450,450,1,"2009-09-04","INDR"
450,450,450,450,2,"2009-09-07","INDR"
440,440,440,440,15000,"2009-09-08","INDR"
440,440,440,440,2,"2009-09-09","INDR"
440,440,440,440,2,"2009-09-10","INDR"
440,440,440,440,1,"2009-09-11","INDR"
440,440,440,440,2,"2009-09-14","INDR"
440,440,440,440,2,"2009-09-15","INDR"
440,440,440,440,2,"2009-09-16","INDR"
440,440,440,440,1,"2009-09-17","INDR"
440,440,440,440,2,"2009-09-24","INDR"
440,440,440,440,2,"2009-09-25","INDR"
440,440,440,440,2,"2009-09-28","INDR"
480,480,480,480,500,"2009-09-29","INDR"
480,480,480,480,0,"2009-09-30","INDR"
480,480,480,480,0,"2009-10-01","INDR"
480,480,480,480,2,"2009-10-02","INDR"
490,490,490,490,67000,"2009-10-05","INDR"
490,490,490,490,0,"2009-10-06","INDR"
490,490,490,490,2,"2009-10-07","INDR"
490,490,490,490,2,"2009-10-08","INDR"
490,490,490,490,0,"2009-10-09","INDR"
490,490,490,490,250000,"2009-10-12","INDR"
500,500,500,500,1e+05,"2009-10-13","INDR"
490,490,490,490,2e+05,"2009-10-14","INDR"
490,490,490,490,0,"2009-10-15","INDR"
490,490,490,490,2,"2009-10-16","INDR"
490,490,490,490,2,"2009-10-19","INDR"
490,490,490,490,2,"2009-10-20","INDR"
490,490,490,490,417000,"2009-10-21","INDR"
490,490,490,490,2,"2009-10-22","INDR"
490,490,490,490,5000,"2009-10-23","INDR"
490,490,490,490,2,"2009-10-26","INDR"
490,490,490,490,2,"2009-10-27","INDR"
490,490,490,490,1,"2009-10-28","INDR"
490,490,490,490,0,"2009-10-29","INDR"
490,490,490,490,0,"2009-10-30","INDR"
490,490,490,490,1,"2009-11-02","INDR"
490,490,490,490,0,"2009-11-03","INDR"
490,490,490,490,0,"2009-11-04","INDR"
490,490,490,490,0,"2009-11-05","INDR"
490,490,490,490,0,"2009-11-06","INDR"
490,490,490,490,0,"2009-11-09","INDR"
490,490,490,490,0,"2009-11-10","INDR"
490,490,490,490,0,"2009-11-11","INDR"
490,490,490,490,0,"2009-11-12","INDR"
490,490,490,490,1,"2009-11-13","INDR"
490,490,490,490,0,"2009-11-16","INDR"
490,490,490,490,1,"2009-11-17","INDR"
490,490,490,490,0,"2009-11-18","INDR"
490,490,490,490,1,"2009-11-19","INDR"
495,495,495,495,35000,"2009-11-20","INDR"
495,495,495,495,2,"2009-11-23","INDR"
495,495,495,495,2,"2009-11-24","INDR"
495,495,495,495,0,"2009-11-25","INDR"
495,495,495,495,2,"2009-11-26","INDR"
495,495,495,495,0,"2009-11-30","INDR"
480,480,480,480,20000,"2009-12-01","INDR"
480,480,480,480,0,"2009-12-02","INDR"
480,480,480,480,1,"2009-12-03","INDR"
480,480,480,480,0,"2009-12-04","INDR"
480,480,480,480,1,"2009-12-07","INDR"
495,495,495,495,50000,"2009-12-08","INDR"
495,495,495,495,0,"2009-12-09","INDR"
550,550,530,550,4,"2009-12-10","INDR"
590,600,500,510,1675000,"2009-12-11","INDR"
480,480,460,480,4,"2009-12-14","INDR"
480,480,470,480,4,"2009-12-15","INDR"
470,475,470,470,4,"2009-12-16","INDR"
520,520,480,480,4500,"2009-12-17","INDR"
470,475,470,470,4,"2009-12-21","INDR"
475,475,475,475,2000,"2009-12-22","INDR"
470,475,470,470,4,"2009-12-23","INDR"
475,475,475,475,3000,"2009-12-28","INDR"
475,475,475,475,500,"2009-12-29","INDR"
470,470,470,470,5500,"2009-12-30","INDR"
520,520,520,520,5500,"2010-01-04","INDR"
520,520,520,520,2,"2010-01-05","INDR"
510,510,510,510,500,"2010-01-06","INDR"
490,490,490,490,128000,"2010-01-07","INDR"
490,490,490,490,2,"2010-01-08","INDR"
490,490,490,490,64000,"2010-01-11","INDR"
490,490,490,490,10000,"2010-01-12","INDR"
500,500,500,500,37500,"2010-01-13","INDR"
510,510,510,510,5000,"2010-01-14","INDR"
540,540,540,540,5000,"2010-01-15","INDR"
560,590,540,540,1591500,"2010-01-18","INDR"
560,560,560,560,73000,"2010-01-19","INDR"
570,580,570,570,178500,"2010-01-20","INDR"
580,580,570,580,4,"2010-01-21","INDR"
600,600,590,600,4,"2010-01-22","INDR"
600,600,600,600,500,"2010-01-25","INDR"
610,610,600,600,30000,"2010-01-26","INDR"
600,600,600,600,500,"2010-01-27","INDR"
600,600,600,600,500,"2010-01-28","INDR"
600,600,600,600,500,"2010-01-29","INDR"
600,600,600,600,500,"2010-02-01","INDR"
600,600,600,600,500,"2010-02-02","INDR"
600,600,600,600,500,"2010-02-03","INDR"
600,600,600,600,500,"2010-02-04","INDR"
600,600,600,600,500,"2010-02-05","INDR"
600,600,600,600,500,"2010-02-08","INDR"
600,600,600,600,500,"2010-02-09","INDR"
460,460,460,460,500,"2010-02-10","INDR"
460,460,460,460,500,"2010-02-11","INDR"
460,460,460,460,500,"2010-02-12","INDR"
460,460,460,460,500,"2010-02-15","INDR"
460,460,460,460,500,"2010-02-16","INDR"
460,460,460,460,500,"2010-02-17","INDR"
460,460,460,460,500,"2010-02-18","INDR"
460,460,460,460,500,"2010-02-19","INDR"
460,460,460,460,500,"2010-02-22","INDR"
460,460,460,460,500,"2010-02-23","INDR"
460,460,460,460,500,"2010-02-24","INDR"
460,460,460,460,500,"2010-02-25","INDR"
460,460,460,460,500,"2010-03-01","INDR"
460,460,460,460,500,"2010-03-02","INDR"
460,460,460,460,500,"2010-03-03","INDR"
460,460,460,460,500,"2010-03-04","INDR"
460,460,460,460,500,"2010-03-05","INDR"
460,460,460,460,500,"2010-03-08","INDR"
460,460,460,460,500,"2010-03-09","INDR"
460,460,460,460,500,"2010-03-10","INDR"
455,455,455,455,1000,"2010-03-11","INDR"
455,455,455,455,1000,"2010-03-12","INDR"
455,455,455,455,5000,"2010-03-15","INDR"
455,455,455,455,5000,"2010-03-17","INDR"
455,455,455,455,5000,"2010-03-18","INDR"
455,455,455,455,5000,"2010-03-19","INDR"
455,455,455,455,5000,"2010-03-22","INDR"
455,455,455,455,5000,"2010-03-23","INDR"
455,455,455,455,5000,"2010-03-24","INDR"
530,530,435,530,1000,"2010-03-25","INDR"
530,530,530,530,1000,"2010-03-26","INDR"
530,530,530,530,1000,"2010-03-29","INDR"
530,530,530,530,3000,"2010-03-30","INDR"
460,460,460,460,1000,"2010-03-31","INDR"
460,460,460,460,1000,"2010-04-01","INDR"
410,430,400,410,2500,"2010-04-05","INDR"
410,410,410,410,2500,"2010-04-06","INDR"
410,410,410,410,2500,"2010-04-07","INDR"
490,490,490,490,500,"2010-04-08","INDR"
490,490,490,490,500,"2010-04-09","INDR"
490,490,490,490,500,"2010-04-12","INDR"
490,490,490,490,500,"2010-04-13","INDR"
490,490,490,490,500,"2010-04-14","INDR"
490,490,490,490,500,"2010-04-15","INDR"
440,440,430,440,3500,"2010-04-16","INDR"
440,440,440,440,3500,"2010-04-19","INDR"
440,440,440,440,3500,"2010-04-20","INDR"
440,440,440,440,3500,"2010-04-21","INDR"
475,475,470,475,4,"2010-04-22","INDR"
440,440,440,440,12500,"2010-04-23","INDR"
440,440,440,440,12500,"2010-04-26","INDR"
440,440,440,440,12500,"2010-04-27","INDR"
440,440,440,440,12500,"2010-04-28","INDR"
470,520,470,470,34000,"2010-04-29","INDR"
550,550,550,550,2000,"2010-04-30","INDR"
550,550,550,550,2000,"2010-05-03","INDR"
570,570,570,570,7500,"2010-05-04","INDR"
465,490,460,465,85500,"2010-05-05","INDR"
465,465,465,465,4500,"2010-05-06","INDR"
465,465,460,465,13000,"2010-05-07","INDR"
470,470,470,470,5000,"2010-05-10","INDR"
495,495,465,495,201500,"2010-05-11","INDR"
495,495,495,495,201500,"2010-05-12","INDR"
495,495,495,495,201500,"2010-05-14","INDR"
465,470,460,465,62500,"2010-05-17","INDR"
465,465,465,465,62500,"2010-05-18","INDR"
465,465,465,465,62500,"2010-05-19","INDR"
465,465,465,465,62500,"2010-05-20","INDR"
470,470,470,470,2500,"2010-05-21","INDR"
470,470,470,470,2500,"2010-05-24","INDR"
470,470,470,470,2500,"2010-05-25","INDR"
470,470,470,470,2500,"2010-05-26","INDR"
470,470,470,470,2500,"2010-05-27","INDR"
470,470,470,470,2500,"2010-05-31","INDR"
470,470,470,470,2500,"2010-06-01","INDR"
450,450,450,450,50000,"2010-06-02","INDR"
475,475,475,475,1000,"2010-06-03","INDR"
475,475,475,475,1000,"2010-06-04","INDR"
460,460,460,460,6500,"2010-06-07","INDR"
460,460,460,460,6500,"2010-06-08","INDR"
460,460,460,460,6500,"2010-06-09","INDR"
480,480,480,480,500,"2010-06-10","INDR"
480,480,480,480,500,"2010-06-11","INDR"
410,500,410,410,1000,"2010-06-14","INDR"
410,410,410,410,1000,"2010-06-15","INDR"
410,410,410,410,1000,"2010-06-16","INDR"
410,410,410,410,1000,"2010-06-17","INDR"
500,500,460,500,25500,"2010-06-18","INDR"
500,500,500,500,25500,"2010-06-21","INDR"
420,420,420,420,500,"2010-06-22","INDR"
360,390,360,360,1000,"2010-06-23","INDR"
360,360,360,360,1000,"2010-06-24","INDR"
360,360,360,360,1000,"2010-06-25","INDR"
400,400,400,400,500,"2010-06-28","INDR"
400,400,400,400,500,"2010-06-29","INDR"
400,400,400,400,500,"2010-06-30","INDR"
400,400,400,400,500,"2010-07-01","INDR"
400,400,400,400,500,"2010-07-02","INDR"
480,480,400,480,12000,"2010-07-05","INDR"
450,450,450,450,5000,"2010-07-06","INDR"
450,450,450,450,5000,"2010-07-07","INDR"
450,475,450,450,19500,"2010-07-08","INDR"
450,450,450,450,19500,"2010-07-09","INDR"
450,450,450,450,1,"2010-07-12","INDR"
500,500,500,500,10000,"2010-07-13","INDR"
470,470,470,470,1e+05,"2010-07-14","INDR"
520,530,500,520,198500,"2010-07-15","INDR"
560,560,560,560,5000,"2010-07-16","INDR"
560,560,560,560,5000,"2010-07-19","INDR"
450,450,435,450,1000,"2010-07-20","INDR"
450,450,450,450,1000,"2010-07-21","INDR"
410,410,410,410,500,"2010-07-22","INDR"
410,410,410,410,500,"2010-07-23","INDR"
410,410,410,410,500,"2010-07-26","INDR"
410,410,410,410,500,"2010-07-27","INDR"
410,410,410,410,500,"2010-07-28","INDR"
410,410,410,410,500,"2010-07-29","INDR"
415,415,415,415,1000,"2010-07-30","INDR"
415,415,415,415,1000,"2010-08-02","INDR"
510,510,460,510,11500,"2010-08-03","INDR"
510,510,510,510,5000,"2010-08-04","INDR"
455,455,440,455,7000,"2010-08-05","INDR"
465,465,465,465,1000,"2010-08-06","INDR"
550,580,510,550,143500,"2010-08-09","INDR"
580,580,510,580,40000,"2010-08-10","INDR"
520,590,520,520,7000,"2010-08-11","INDR"
510,510,510,510,500,"2010-08-12","INDR"
510,510,510,510,500,"2010-08-13","INDR"
500,510,500,500,31500,"2010-08-16","INDR"
500,500,500,500,10000,"2010-08-18","INDR"
500,580,500,500,76000,"2010-08-19","INDR"
500,500,500,500,76000,"2010-08-20","INDR"
500,500,500,500,76000,"2010-08-23","INDR"
500,500,500,500,76000,"2010-08-24","INDR"
510,510,510,510,2000,"2010-08-25","INDR"
510,510,510,510,2000,"2010-08-26","INDR"
510,510,510,510,2000,"2010-08-27","INDR"
630,630,530,630,1136500,"2010-08-30","INDR"
640,670,640,640,15500,"2010-08-31","INDR"
800,800,650,800,48500,"2010-09-01","INDR"
700,750,700,700,11000,"2010-09-02","INDR"
620,700,600,620,56500,"2010-09-03","INDR"
680,680,620,680,51000,"2010-09-06","INDR"
640,640,610,640,20500,"2010-09-07","INDR"
640,640,640,640,0,"2010-09-15","INDR"
650,650,640,650,14500,"2010-09-16","INDR"
640,640,630,640,88000,"2010-09-17","INDR"
620,620,620,620,10500,"2010-09-20","INDR"
770,770,700,770,305500,"2010-09-21","INDR"
810,850,780,810,78000,"2010-09-22","INDR"
830,890,830,830,59000,"2010-09-23","INDR"
820,830,810,820,20500,"2010-09-24","INDR"
810,810,810,810,87500,"2010-09-27","INDR"
810,810,790,810,6000,"2010-09-28","INDR"
810,810,790,810,38500,"2010-09-29","INDR"
800,800,800,800,500,"2010-09-30","INDR"
800,800,800,800,500,"2010-10-01","INDR"
810,810,800,810,36500,"2010-10-04","INDR"
830,830,810,830,32000,"2010-10-05","INDR"
830,830,830,830,32000,"2010-10-06","INDR"
850,850,800,850,166000,"2010-10-07","INDR"
800,850,800,800,3000,"2010-10-08","INDR"
810,810,810,810,2000,"2010-10-11","INDR"
810,810,810,810,2000,"2010-10-12","INDR"
870,900,840,870,363000,"2010-10-13","INDR"
870,870,870,870,2500,"2010-10-14","INDR"
900,900,850,900,65000,"2010-10-15","INDR"
900,900,900,900,10000,"2010-10-18","INDR"
1100,1100,920,1100,934500,"2010-10-19","INDR"
1100,1250,1100,1100,339000,"2010-10-20","INDR"
1000,1150,1000,1000,23500,"2010-10-21","INDR"
1080,1080,990,1080,89500,"2010-10-22","INDR"
960,1050,950,960,55500,"2010-10-25","INDR"
1000,1000,900,1000,163500,"2010-10-26","INDR"
850,950,810,850,415500,"2010-10-27","INDR"
920,1000,910,920,125500,"2010-10-28","INDR"
900,920,860,900,113000,"2010-10-29","INDR"
1070,1080,910,1070,554000,"2010-11-01","INDR"
1050,1080,970,1050,98500,"2010-11-02","INDR"
1120,1120,1030,1120,112500,"2010-11-03","INDR"
930,1150,910,930,181500,"2010-11-04","INDR"
1160,1160,1000,1160,1541500,"2010-11-05","INDR"
1450,1450,1180,1450,897500,"2010-11-08","INDR"
1590,1730,1510,1590,1082500,"2010-11-09","INDR"
1790,1820,1510,1790,624500,"2010-11-10","INDR"
1800,1870,1780,1800,323500,"2010-11-11","INDR"
1780,1850,1700,1780,330500,"2010-11-12","INDR"
1710,1740,1700,1710,87500,"2010-11-15","INDR"
1700,1700,1640,1700,25000,"2010-11-16","INDR"
1690,1700,1690,1690,3000,"2010-11-18","INDR"
1690,1690,1690,1690,2500,"2010-11-19","INDR"
1530,1540,1530,1530,7500,"2010-11-22","INDR"
1550,1600,1530,1550,31000,"2010-11-23","INDR"
1500,1540,1500,1500,1364000,"2010-11-24","INDR"
1480,1500,1280,1480,3000,"2010-11-25","INDR"
1400,1400,1400,1400,75500,"2010-11-26","INDR"
1750,1750,1380,1750,688000,"2010-11-29","INDR"
1560,1840,1530,1560,2397500,"2010-11-30","INDR"
1560,1640,1500,1560,163500,"2010-12-01","INDR"
1570,1600,1510,1570,42500,"2010-12-02","INDR"
1570,1630,1540,1570,15000,"2010-12-03","INDR"
1550,1580,1420,1550,80000,"2010-12-06","INDR"
1490,1550,1460,1490,34000,"2010-12-08","INDR"
1470,1530,1470,1470,14000,"2010-12-09","INDR"
1420,1490,1410,1420,17500,"2010-12-10","INDR"
1450,1450,1420,1450,23500,"2010-12-13","INDR"
1410,1450,1410,1410,1000,"2010-12-14","INDR"
1450,1450,1400,1450,13500,"2010-12-15","INDR"
1530,1600,1480,1530,59000,"2010-12-16","INDR"
1590,1590,1550,1590,20000,"2010-12-17","INDR"
1620,1620,1580,1620,20000,"2010-12-20","INDR"
1710,1780,1590,1710,5658000,"2010-12-21","INDR"
1740,1760,1650,1740,305000,"2010-12-22","INDR"
1710,1780,1700,1710,39000,"2010-12-23","INDR"
1700,1700,1700,1700,4500,"2010-12-27","INDR"
1700,1710,1690,1700,524500,"2010-12-28","INDR"
1700,1750,1700,1700,73500,"2010-12-29","INDR"
1700,1700,1650,1700,524500,"2010-12-30","INDR"
1740,1750,1720,1740,246000,"2011-01-03","INDR"
1750,1760,1700,1750,280000,"2011-01-04","INDR"
1810,1810,1750,1810,2012500,"2011-01-05","INDR"
1850,1850,1780,1850,2728500,"2011-01-06","INDR"
1900,2000,1800,1900,6511500,"2011-01-07","INDR"
1770,1880,1770,1770,178500,"2011-01-10","INDR"
1820,1820,1750,1820,34500,"2011-01-11","INDR"
1850,1850,1710,1850,28000,"2011-01-12","INDR"
1830,1870,1830,1830,31000,"2011-01-13","INDR"
1830,1880,1830,1830,81500,"2011-01-14","INDR"
1810,1830,1730,1810,93500,"2011-01-17","INDR"
1830,1860,1800,1830,172500,"2011-01-18","INDR"
1860,1860,1800,1860,34000,"2011-01-19","INDR"
1750,1750,1750,1750,1500,"2011-01-20","INDR"
1770,1770,1700,1770,6500,"2011-01-21","INDR"
1710,1710,1710,1710,1000,"2011-01-24","INDR"
1730,1730,1700,1730,30500,"2011-01-25","INDR"
1760,1760,1660,1760,77500,"2011-01-26","INDR"
1760,1760,1700,1760,52000,"2011-01-27","INDR"
1760,1770,1710,1760,87500,"2011-01-28","INDR"
1600,1700,1600,1600,10000,"2011-01-31","INDR"
1750,1750,1750,1750,500,"2011-02-01","INDR"
1750,1750,1750,1750,500,"2011-02-02","INDR"
1700,1700,1700,1700,5000,"2011-02-04","INDR"
1700,1700,1700,1700,5000,"2011-02-07","INDR"
1700,1700,1700,1700,5000,"2011-02-08","INDR"
1740,1740,1700,1740,50000,"2011-02-09","INDR"
1700,1740,1650,1700,73500,"2011-02-10","INDR"
1700,1700,1700,1700,6500,"2011-02-11","INDR"
1750,1750,1700,1750,60000,"2011-02-14","INDR"
1720,1720,1720,1720,500,"2011-02-16","INDR"
1720,1720,1720,1720,500,"2011-02-17","INDR"
1850,1850,1750,1850,21500,"2011-02-18","INDR"
1750,1750,1750,1750,7500,"2011-02-21","INDR"
1750,1750,1750,1750,7500,"2011-02-22","INDR"
1650,1650,1650,1650,10000,"2011-02-23","INDR"
1650,1650,1650,1650,10000,"2011-02-24","INDR"
1740,1740,1670,1740,63000,"2011-02-25","INDR"
1740,1740,1740,1740,63000,"2011-02-28","INDR"
1750,1750,1740,1750,205000,"2011-03-01","INDR"
1750,1750,1670,1750,42000,"2011-03-02","INDR"
1750,1750,1750,1750,42000,"2011-03-03","INDR"
1750,1750,1750,1750,42000,"2011-03-04","INDR"
1730,1730,1730,1730,3500,"2011-03-07","INDR"
1730,1730,1730,1730,3500,"2011-03-08","INDR"
1660,1660,1660,1660,500,"2011-03-09","INDR"
1680,1680,1680,1680,500,"2011-03-10","INDR"
1790,1790,1740,1790,41500,"2011-03-11","INDR"
1800,1800,1790,1800,32000,"2011-03-14","INDR"
1800,1800,1800,1800,32000,"2011-03-15","INDR"
1880,1880,1810,1880,5000,"2011-03-16","INDR"
1880,1880,1880,1880,5000,"2011-03-17","INDR"
1880,1880,1880,1880,5000,"2011-03-18","INDR"
2000,2150,1980,2000,170000,"2011-03-21","INDR"
2100,2150,1880,2100,2801500,"2011-03-22","INDR"
2050,2100,1950,2050,14500,"2011-03-23","INDR"
2075,2100,2050,2075,10000,"2011-03-24","INDR"
2425,2425,2100,2425,433000,"2011-03-25","INDR"
2375,2450,2375,2375,44000,"2011-03-28","INDR"
2800,2950,2475,2800,1959000,"2011-03-29","INDR"
2625,2900,2625,2625,275000,"2011-03-30","INDR"
2550,2625,2450,2550,62500,"2011-03-31","INDR"
2475,2550,2375,2475,167000,"2011-04-01","INDR"
2375,2450,2350,2375,177500,"2011-04-04","INDR"
2450,2450,2400,2450,78500,"2011-04-05","INDR"
2875,2900,2450,2875,322500,"2011-04-06","INDR"
2850,2925,2700,2850,135500,"2011-04-07","INDR"
2775,2825,2625,2775,168500,"2011-04-08","INDR"
2900,2975,2725,2900,238500,"2011-04-11","INDR"
2900,3075,2850,2900,364000,"2011-04-12","INDR"
2975,3200,2925,2975,652500,"2011-04-13","INDR"
3150,3225,3100,3150,873000,"2011-04-14","INDR"
3225,3350,3200,3225,1021000,"2011-04-15","INDR"
3175,3300,3125,3175,512500,"2011-04-18","INDR"
3200,3200,3150,3200,311500,"2011-04-19","INDR"
3475,3550,3200,3475,831000,"2011-04-20","INDR"
3550,3600,3425,3550,445500,"2011-04-21","INDR"
4000,4200,3600,4000,985000,"2011-04-25","INDR"
3925,4000,3800,3925,302000,"2011-04-26","INDR"
3925,4000,3925,3925,126500,"2011-04-27","INDR"
3875,3975,3850,3875,54500,"2011-04-28","INDR"
3850,3875,3750,3850,137000,"2011-04-29","INDR"
3900,3950,3800,3900,205000,"2011-05-02","INDR"
3850,3900,3800,3850,142000,"2011-05-03","INDR"
3850,4000,3850,3850,566000,"2011-05-04","INDR"
3875,3925,3850,3875,86500,"2011-05-05","INDR"
3900,3900,3825,3900,99500,"2011-05-06","INDR"
3850,3900,3825,3850,76500,"2011-05-09","INDR"
3800,3875,3750,3800,220000,"2011-05-10","INDR"
3775,3875,3775,3775,143500,"2011-05-11","INDR"
3775,3850,3750,3775,139500,"2011-05-12","INDR"
3750,3800,3750,3750,68500,"2011-05-13","INDR"
3775,3975,3775,3775,529500,"2011-05-16","INDR"
3800,3825,3775,3800,117500,"2011-05-18","INDR"
3775,3800,3775,3775,155500,"2011-05-19","INDR"
3775,3900,3775,3775,183500,"2011-05-20","INDR"
3575,3800,3550,3575,250500,"2011-05-23","INDR"
3575,3600,3575,3575,51000,"2011-05-24","INDR"
3500,3625,3500,3500,56500,"2011-05-25","INDR"
3300,3525,3250,3300,373000,"2011-05-26","INDR"
3350,3450,3150,3350,142500,"2011-05-27","INDR"
3350,3475,3325,3350,29500,"2011-05-30","INDR"
3325,3350,3250,3325,44000,"2011-05-31","INDR"
3450,3450,3375,3450,155500,"2011-06-01","INDR"
3350,3425,3350,3350,99500,"2011-06-03","INDR"
3375,3500,3375,3375,43500,"2011-06-06","INDR"
3300,3350,3300,3300,14500,"2011-06-07","INDR"
3200,3300,3125,3200,342500,"2011-06-08","INDR"
3150,3175,3100,3150,66000,"2011-06-09","INDR"
3150,3200,3150,3150,74500,"2011-06-10","INDR"
3150,3150,3025,3150,8000,"2011-06-13","INDR"
3250,3250,3100,3250,167500,"2011-06-14","INDR"
3250,3275,3175,3250,194000,"2011-06-15","INDR"
3200,3200,3125,3200,10500,"2011-06-16","INDR"
3200,3200,3200,3200,10500,"2011-06-17","INDR"
3100,3150,3100,3100,25000,"2011-06-20","INDR"
3125,3175,3125,3125,10000,"2011-06-21","INDR"
3150,3200,3100,3150,40000,"2011-06-22","INDR"
3425,3500,3100,3425,406000,"2011-06-23","INDR"
3850,3875,3450,3850,1453500,"2011-06-24","INDR"
3775,4000,3700,3775,1858000,"2011-06-27","INDR"
3725,3800,3700,3725,136000,"2011-06-28","INDR"
3650,3750,3625,3650,99000,"2011-06-30","INDR"
3775,3900,3625,3775,585500,"2011-07-01","INDR"
3775,3775,3775,3775,0,"2011-07-04","INDR"
3700,3775,3700,3700,112000,"2011-07-05","INDR"
3775,3875,3700,3775,459000,"2011-07-06","INDR"
3775,3825,3750,3775,113500,"2011-07-07","INDR"
3775,4000,3750,3775,316000,"2011-07-08","INDR"
3775,3825,3775,3775,80000,"2011-07-11","INDR"
3700,3775,3600,3700,150500,"2011-07-12","INDR"
3775,3775,3675,3775,85500,"2011-07-13","INDR"
3825,3875,3775,3825,354000,"2011-07-14","INDR"
3825,3825,3775,3825,62000,"2011-07-15","INDR"
3825,3825,3800,3825,120500,"2011-07-18","INDR"
3825,3850,3775,3825,617000,"2011-07-19","INDR"
3700,3825,3625,3700,967000,"2011-07-20","INDR"
3675,3675,3600,3675,138500,"2011-07-21","INDR"
3700,3700,3625,3700,266500,"2011-07-22","INDR"
3675,3675,3625,3675,101000,"2011-07-25","INDR"
3625,3650,3575,3625,225500,"2011-07-26","INDR"
3675,3700,3500,3675,801000,"2011-07-27","INDR"
3575,3675,3575,3575,179000,"2011-07-28","INDR"
3625,3625,3525,3625,299000,"2011-07-29","INDR"
3625,3650,3575,3625,136500,"2011-08-01","INDR"
3575,3650,3500,3575,341000,"2011-08-02","INDR"
3550,3550,3450,3550,130500,"2011-08-03","INDR"
3475,3500,3425,3475,140500,"2011-08-04","INDR"
3200,3300,3050,3200,905000,"2011-08-05","INDR"
3075,3075,2900,3075,619500,"2011-08-08","INDR"
2950,3200,2900,2950,108000,"2011-08-09","INDR"
2950,3125,2950,2950,119500,"2011-08-10","INDR"
2975,3000,2750,2975,400500,"2011-08-11","INDR"
2950,3000,2950,2950,30000,"2011-08-12","INDR"
3000,3000,2925,3000,63000,"2011-08-15","INDR"
2950,3000,2925,2950,76000,"2011-08-16","INDR"
2950,2975,2925,2950,28000,"2011-08-18","INDR"
2725,2900,2700,2725,41000,"2011-08-19","INDR"
2725,2725,2575,2725,103000,"2011-08-22","INDR"
2775,2775,2700,2775,7000,"2011-08-23","INDR"
2725,2775,2625,2725,17000,"2011-08-24","INDR"
2725,2750,2650,2725,68500,"2011-08-25","INDR"
2700,2700,2650,2700,13000,"2011-08-26","INDR"
2600,2675,2600,2600,1000,"2011-09-05","INDR"
2675,2675,2600,2675,19500,"2011-09-06","INDR"
2850,2875,2750,2850,53000,"2011-09-07","INDR"
2775,2900,2750,2775,14500,"2011-09-08","INDR"
2750,2825,2700,2750,19000,"2011-09-09","INDR"
2750,2825,2725,2750,32500,"2011-09-12","INDR"
2750,2800,2725,2750,8500,"2011-09-13","INDR"
2675,2725,2675,2675,9500,"2011-09-14","INDR"
2575,2675,2525,2575,47000,"2011-09-15","INDR"
2600,2600,2550,2600,6000,"2011-09-16","INDR"
2600,2600,2500,2600,12500,"2011-09-19","INDR"
2525,2525,2450,2525,11000,"2011-09-20","INDR"
2450,2500,2450,2450,4000,"2011-09-21","INDR"
2200,2250,2200,2200,141000,"2011-09-22","INDR"
2250,2250,2100,2250,116000,"2011-09-23","INDR"
1900,2125,1850,1900,688500,"2011-09-26","INDR"
2200,2300,1950,2200,256000,"2011-09-27","INDR"
2225,2250,2200,2225,203000,"2011-09-28","INDR"
2200,2200,2200,2200,12500,"2011-09-29","INDR"
2125,2125,2125,2125,500,"2011-09-30","INDR"
2000,2100,1900,2000,28500,"2011-10-03","INDR"
1950,2000,1860,1950,36500,"2011-10-04","INDR"
1900,1900,1860,1900,14000,"2011-10-05","INDR"
1980,2050,1950,1980,26000,"2011-10-06","INDR"
1900,2000,1900,1900,20000,"2011-10-07","INDR"
1900,1950,1870,1900,1500,"2011-10-10","INDR"
2000,2100,1950,2000,33000,"2011-10-11","INDR"
2025,2050,2000,2025,5500,"2011-10-12","INDR"
2025,2125,2000,2025,39000,"2011-10-13","INDR"
2275,2450,2000,2275,153500,"2011-10-14","INDR"
2800,2800,2300,2800,268500,"2011-10-17","INDR"
2425,2700,2325,2425,180500,"2011-10-18","INDR"
2600,2650,2500,2600,64000,"2011-10-19","INDR"
2400,2450,2400,2400,48500,"2011-10-20","INDR"
2400,2400,2400,2400,2000,"2011-10-21","INDR"
2450,2475,2400,2450,9000,"2011-10-24","INDR"
2350,2475,2350,2350,6000,"2011-10-25","INDR"
2325,2350,2325,2325,11500,"2011-10-26","INDR"
2425,2475,2325,2425,11500,"2011-10-27","INDR"
2375,2450,2375,2375,26500,"2011-10-28","INDR"
2350,2375,2350,2350,6000,"2011-10-31","INDR"
2250,2350,2125,2250,39000,"2011-11-01","INDR"
2250,2250,2100,2250,26500,"2011-11-02","INDR"
2175,2350,2175,2175,21000,"2011-11-03","INDR"
2200,2300,2200,2200,23500,"2011-11-04","INDR"
2200,2200,2150,2200,7000,"2011-11-07","INDR"
2200,2250,2200,2200,2000,"2011-11-08","INDR"
2250,2300,2200,2250,13000,"2011-11-09","INDR"
2175,2175,2100,2175,4500,"2011-11-10","INDR"
2200,2300,2200,2200,46000,"2011-11-11","INDR"
2225,2225,2225,2225,3500,"2011-11-14","INDR"
2150,2150,2150,2150,2500,"2011-11-15","INDR"
2100,2150,2050,2100,24000,"2011-11-16","INDR"
2050,2175,2050,2050,51500,"2011-11-17","INDR"
2000,2075,2000,2000,6500,"2011-11-18","INDR"
1990,2000,1970,1990,4500,"2011-11-21","INDR"
2025,2025,1970,2025,17000,"2011-11-22","INDR"
1990,1990,1990,1990,2500,"2011-11-23","INDR"
1990,1990,1990,1990,2500,"2011-11-24","INDR"
1990,1990,1970,1990,10000,"2011-11-25","INDR"
1970,1970,1970,1970,500,"2011-11-28","INDR"
1960,1970,1960,1960,9000,"2011-11-29","INDR"
2000,2025,1960,2000,16500,"2011-11-30","INDR"
2000,2000,2000,2000,0,"2011-12-01","INDR"
2000,2000,2000,2000,8000,"2011-12-02","INDR"
1990,2025,1990,1990,4000,"2011-12-05","INDR"
1990,1990,1990,1990,4000,"2011-12-06","INDR"
2000,2000,1990,2000,5500,"2011-12-07","INDR"
2000,2000,2000,2000,2000,"2011-12-08","INDR"
2000,2000,2000,2000,2000,"2011-12-09","INDR"
1980,1980,1980,1980,2000,"2011-12-12","INDR"
1950,1950,1950,1950,500,"2011-12-13","INDR"
1900,1900,1900,1900,4000,"2011-12-14","INDR"
1900,1900,1900,1900,1500,"2011-12-15","INDR"
1910,1910,1910,1910,5500,"2011-12-16","INDR"
1910,1910,1910,1910,2500,"2011-12-19","INDR"
1910,1910,1910,1910,5500,"2011-12-20","INDR"
1950,1950,1940,1950,1000,"2011-12-21","INDR"
1950,1990,1950,1950,2500,"2011-12-22","INDR"
1920,1920,1900,1920,1500,"2011-12-23","INDR"
1920,1920,1920,1920,2000,"2011-12-27","INDR"
1970,1970,1900,1970,9000,"2011-12-28","INDR"
2050,2050,1960,2050,1500,"2011-12-29","INDR"
1980,1980,1980,1980,1000,"2011-12-30","INDR"
1980,1980,1980,1980,1000,"2012-01-02","INDR"
1980,1980,1980,1980,1000,"2012-01-03","INDR"
1950,1950,1900,1950,27500,"2012-01-04","INDR"
1920,1930,1920,1920,7000,"2012-01-05","INDR"
1920,1920,1920,1920,7000,"2012-01-06","INDR"
1890,1910,1890,1890,11000,"2012-01-09","INDR"
1910,1990,1910,1910,7000,"2012-01-10","INDR"
1940,1980,1930,1940,6500,"2012-01-11","INDR"
2275,2300,1970,2275,128000,"2012-01-12","INDR"
2300,2350,2225,2300,3,"2012-01-13","INDR"
2300,2300,2300,2300,128000,"2012-01-16","INDR"
2150,2150,2150,2150,2500,"2012-01-17","INDR"
2175,2250,2125,2175,18500,"2012-01-18","INDR"
2150,2225,2100,2150,43000,"2012-01-19","INDR"
2150,2150,2150,2150,30500,"2012-01-20","INDR"
2200,2200,2175,2200,5000,"2012-01-24","INDR"
2200,2200,2200,2200,9000,"2012-01-25","INDR"
2250,2475,2250,2250,433500,"2012-01-26","INDR"
2300,2300,2225,2300,6500,"2012-01-27","INDR"
2150,2275,2150,2150,16000,"2012-01-30","INDR"
2150,2150,2150,2150,1000,"2012-01-31","INDR"
2100,2150,2100,2100,3500,"2012-02-01","INDR"
2075,2100,2025,2075,27000,"2012-02-02","INDR"
2075,2150,2050,2075,12000,"2012-02-03","INDR"
2125,2125,2050,2125,21000,"2012-02-06","INDR"
2150,2150,2100,2150,20000,"2012-02-07","INDR"
2200,2200,2175,2200,1000,"2012-02-08","INDR"
2150,2200,2150,2150,6000,"2012-02-09","INDR"
2200,2200,2150,2200,11500,"2012-02-10","INDR"
2200,2200,2150,2200,17000,"2012-02-13","INDR"
2150,2150,2150,2150,18000,"2012-02-14","INDR"
2200,2225,2175,2200,16000,"2012-02-15","INDR"
2200,2200,2175,2200,7000,"2012-02-16","INDR"
2250,2475,2200,2250,1873500,"2012-02-17","INDR"
2225,2250,2200,2225,24000,"2012-02-20","INDR"
2200,2250,2100,2200,12500,"2012-02-21","INDR"
2275,2275,2175,2275,51000,"2012-02-22","INDR"
2300,2300,2300,2300,500,"2012-02-23","INDR"
2200,2200,2175,2200,49500,"2012-02-24","INDR"
2200,2200,2200,2200,39000,"2012-02-27","INDR"
2175,2175,2175,2175,500,"2012-02-28","INDR"
2200,2200,2200,2200,3500,"2012-02-29","INDR"
2200,2200,2200,2200,2500,"2012-03-01","INDR"
2200,2200,2175,2200,46000,"2012-03-02","INDR"
2200,2200,2200,2200,8500,"2012-03-05","INDR"
2200,2325,2200,2200,207000,"2012-03-06","INDR"
2175,2200,2175,2175,9500,"2012-03-07","INDR"
2200,2200,2200,2200,5000,"2012-03-08","INDR"
2200,2200,2200,2200,2,"2012-03-09","INDR"
2200,2200,2175,2200,25500,"2012-03-12","INDR"
2175,2200,2175,2175,70000,"2012-03-13","INDR"
2200,2200,2175,2200,33000,"2012-03-14","INDR"
2200,2200,2200,2200,33000,"2012-03-15","INDR"
2200,2200,2200,2200,32500,"2012-03-16","INDR"
2200,2200,2200,2200,6500,"2012-03-19","INDR"
2200,2200,2200,2200,48000,"2012-03-20","INDR"
2225,2250,2225,2225,29000,"2012-03-21","INDR"
2225,2250,2225,2225,12500,"2012-03-22","INDR"
2225,2275,2225,2225,9500,"2012-03-26","INDR"
2250,2250,2225,2250,101500,"2012-03-27","INDR"
2225,2250,2225,2225,4000,"2012-03-28","INDR"
2125,2325,2125,2125,963000,"2012-03-29","INDR"
2150,2175,2100,2150,27000,"2012-03-30","INDR"
2025,2100,2000,2025,186000,"2012-04-02","INDR"
2025,2025,2025,2025,0,"2012-04-03","INDR"
1960,1990,1960,1960,20000,"2012-04-04","INDR"
2025,2075,1960,2025,59500,"2012-04-05","INDR"
2050,2050,2025,2050,3000,"2012-04-09","INDR"
2050,2075,1960,2050,29500,"2012-04-10","INDR"
2025,2050,1980,2025,17500,"2012-04-11","INDR"
2025,2050,1990,2025,10500,"2012-04-12","INDR"
1970,1980,1950,1970,62000,"2012-04-13","INDR"
2000,2000,1970,2000,12500,"2012-04-16","INDR"
1970,2000,1970,1970,7000,"2012-04-17","INDR"
1980,2025,1970,1980,10000,"2012-04-18","INDR"
1970,2025,1970,1970,15000,"2012-04-19","INDR"
1960,2000,1960,1960,27000,"2012-04-20","INDR"
2000,2000,1940,2000,23000,"2012-04-23","INDR"
1980,2000,1950,1980,9000,"2012-04-24","INDR"
1980,1990,1980,1980,5500,"2012-04-25","INDR"
1980,1980,1950,1980,37500,"2012-04-26","INDR"
1950,1990,1950,1950,8000,"2012-04-27","INDR"
1910,1920,1910,1910,16000,"2012-04-30","INDR"
1910,1910,1910,1910,0,"2012-05-01","INDR"
1950,1980,1900,1950,16000,"2012-05-02","INDR"
1970,1970,1970,1970,500,"2012-05-03","INDR"
1890,1900,1890,1890,5500,"2012-05-04","INDR"
1940,1940,1870,1940,14000,"2012-05-07","INDR"
1910,1970,1850,1910,62000,"2012-05-08","INDR"
1850,1860,1850,1850,6000,"2012-05-09","INDR"
1800,1930,1790,1800,102500,"2012-05-10","INDR"
1760,1780,1760,1760,10500,"2012-05-11","INDR"
1710,1850,1680,1710,25000,"2012-05-14","INDR"
1740,1740,1710,1740,27500,"2012-05-15","INDR"
1740,1740,1730,1740,121000,"2012-05-16","INDR"
1730,1740,1730,1730,21000,"2012-05-21","INDR"
1880,1880,1820,1880,1000,"2012-05-22","INDR"
1740,1740,1710,1740,19000,"2012-05-23","INDR"
1740,1740,1740,1740,19000,"2012-05-24","INDR"
1700,1710,1700,1700,18000,"2012-05-25","INDR"
1700,1700,1700,1700,18000,"2012-05-28","INDR"
1700,1700,1700,1700,18000,"2012-05-29","INDR"
1700,1700,1700,1700,1000,"2012-05-30","INDR"
1700,1700,1700,1700,113500,"2012-05-31","INDR"
1700,1700,1700,1700,18500,"2012-06-01","INDR"
1650,1700,1650,1650,121000,"2012-06-04","INDR"
1650,1660,1650,1650,29000,"2012-06-05","INDR"
1650,1650,1650,1650,29000,"2012-06-06","INDR"
1660,1660,1650,1660,119000,"2012-06-07","INDR"
1670,1730,1670,1670,285500,"2012-06-08","INDR"
1670,1700,1670,1670,12000,"2012-06-11","INDR"
1650,1650,1650,1650,10000,"2012-06-12","INDR"
1660,1670,1660,1660,10500,"2012-06-13","INDR"
1650,1650,1650,1650,46000,"2012-06-14","INDR"
1650,1660,1650,1650,4000,"2012-06-15","INDR"
1650,1650,1650,1650,0,"2012-06-18","INDR"
1720,1720,1720,1720,500,"2012-06-19","INDR"
1660,1660,1660,1660,25500,"2012-06-20","INDR"
1660,1660,1660,1660,25500,"2012-06-21","INDR"
1650,1650,1650,1650,2500,"2012-06-22","INDR"
1650,1650,1650,1650,0,"2012-06-25","INDR"
1650,1690,1660,1690,2000,"2012-06-26","INDR"
1690,1650,1650,1650,15000,"2012-06-27","INDR"
1650,1650,1650,1650,3000,"2012-06-28","INDR"
1650,1660,1650,1660,2000,"2012-06-29","INDR"
1680,1680,1660,1680,4000,"2012-07-02","INDR"
1700,1700,1700,1700,2500,"2012-07-03","INDR"
1700,1700,1700,1700,500,"2012-07-04","INDR"
1690,1690,1690,1690,10000,"2012-07-05","INDR"
1700,1700,1660,1700,6000,"2012-07-06","INDR"
1700,1700,1700,1700,6000,"2012-07-09","INDR"
1680,1680,1680,1680,1000,"2012-07-10","INDR"
1680,1680,1680,1680,1000,"2012-07-11","INDR"
1680,1680,1680,1680,1000,"2012-07-12","INDR"
1680,1680,1680,1680,1000,"2012-07-13","INDR"
1720,1720,1720,1720,500,"2012-07-16","INDR"
1720,1720,1720,1720,500,"2012-07-17","INDR"
1700,1700,1700,1700,2500,"2012-07-18","INDR"
1700,1700,1700,1700,2500,"2012-07-19","INDR"
1660,1660,1660,1660,1500,"2012-07-20","INDR"
1660,1660,1660,1660,500,"2012-07-23","INDR"
1650,1650,1650,1650,10000,"2012-07-24","INDR"
1780,1780,1680,1780,3000,"2012-07-25","INDR"
1780,1780,1780,1780,3000,"2012-07-26","INDR"
1780,1780,1780,1780,3000,"2012-07-27","INDR"
1770,1770,1770,1770,1500,"2012-07-30","INDR"
1650,1650,1650,1650,3000,"2012-07-31","INDR"
1650,1650,1650,1650,3000,"2012-08-01","INDR"
1650,1650,1650,1650,1500,"2012-08-02","INDR"
1600,1620,1600,1600,20500,"2012-08-03","INDR"
1610,1610,1610,1610,5000,"2012-08-06","INDR"
1670,1700,1600,1670,11500,"2012-08-07","INDR"
1670,1670,1670,1670,11500,"2012-08-08","INDR"
1670,1670,1670,1670,11500,"2012-08-09","INDR"
1670,1670,1670,1670,500,"2012-08-10","INDR"
1670,1670,1670,1670,500,"2012-08-13","INDR"
1670,1670,1670,1670,500,"2012-08-14","INDR"
1670,1670,1670,1670,500,"2012-08-15","INDR"
1670,1670,1670,1670,500,"2012-08-16","INDR"
1670,1670,1670,1670,500,"2012-08-23","INDR"
1670,1670,1670,1670,500,"2012-08-24","INDR"
1670,1670,1670,1670,500,"2012-08-27","INDR"
1610,1610,1610,1610,500,"2012-08-28","INDR"
1610,1610,1610,1610,1500,"2012-08-29","INDR"
1610,1610,1600,1610,26500,"2012-08-30","INDR"
1610,1610,1600,1610,237000,"2012-08-31","INDR"
1610,1610,1610,1610,2500,"2012-09-03","INDR"
1630,1630,1630,1630,500,"2012-09-04","INDR"
1600,1600,1600,1600,10000,"2012-09-05","INDR"
1610,1610,1600,1610,3000,"2012-09-06","INDR"
1610,1610,1600,1610,31500,"2012-09-07","INDR"
1610,1610,1610,1610,31500,"2012-09-10","INDR"
1610,1610,1610,1610,31500,"2012-09-11","INDR"
1600,1600,1600,1600,5000,"2012-09-12","INDR"
1600,1610,1600,1600,28500,"2012-09-13","INDR"
1600,1600,1600,1600,41000,"2012-09-14","INDR"
1560,1560,1520,1560,29000,"2012-09-17","INDR"
1550,1550,1550,1550,7000,"2012-09-18","INDR"
1550,1550,1550,1550,10000,"2012-09-19","INDR"
1550,1560,1550,1550,6000,"2012-09-20","INDR"
1550,1550,1550,1550,10000,"2012-09-21","INDR"
1550,1550,1550,1550,2500,"2012-09-24","INDR"
1560,1560,1550,1560,41500,"2012-09-25","INDR"
1550,1550,1550,1550,11000,"2012-09-26","INDR"
1550,1560,1550,1550,13500,"2012-09-27","INDR"
1550,1550,1550,1550,1000,"2012-09-28","INDR"
1550,1550,1550,1550,1000,"2012-10-01","INDR"
1550,1550,1550,1550,2000,"2012-10-02","INDR"
1500,1500,1500,1500,4000,"2012-10-03","INDR"
1500,1500,1500,1500,500,"2012-10-04","INDR"
1500,1500,1500,1500,500,"2012-10-05","INDR"
1510,1510,1510,1510,1500,"2012-10-08","INDR"
1520,1520,1510,1520,4000,"2012-10-09","INDR"
1520,1520,1520,1520,4000,"2012-10-10","INDR"
1520,1520,1520,1520,4000,"2012-10-11","INDR"
1520,1600,1520,1520,5500,"2012-10-12","INDR"
1520,1520,1520,1520,500,"2012-10-15","INDR"
1520,1520,1520,1520,500,"2012-10-16","INDR"
1520,1580,1520,1520,2000,"2012-10-17","INDR"
1500,1510,1500,1500,11500,"2012-10-18","INDR"
1510,1580,1510,1510,2000,"2012-10-19","INDR"
1500,1500,1500,1500,24000,"2012-10-22","INDR"
1500,1500,1500,1500,5000,"2012-10-23","INDR"
1500,1500,1500,1500,5000,"2012-10-24","INDR"
1530,1530,1510,1530,1500,"2012-10-25","INDR"
1530,1530,1530,1530,1500,"2012-10-29","INDR"
1530,1530,1530,1530,1500,"2012-10-30","INDR"
1510,1580,1510,1510,4000,"2012-10-31","INDR"
1540,1610,1540,1540,2000,"2012-11-01","INDR"
1540,1540,1540,1540,2000,"2012-11-02","INDR"
1500,1500,1500,1500,2500,"2012-11-05","INDR"
1500,1500,1500,1500,2500,"2012-11-06","INDR"
1520,1520,1520,1520,2000,"2012-11-07","INDR"
1520,1520,1520,1520,2000,"2012-11-08","INDR"
1500,1500,1500,1500,500,"2012-11-09","INDR"
1500,1500,1500,1500,500,"2012-11-12","INDR"
1500,1500,1500,1500,500,"2012-11-13","INDR"
1510,1610,1500,1510,6500,"2012-11-14","INDR"
1500,1500,1500,1500,22500,"2012-11-19","INDR"
1500,1500,1500,1500,5500,"2012-11-20","INDR"
1500,1500,1500,1500,5000,"2012-11-21","INDR"
1500,1500,1500,1500,4500,"2012-11-22","INDR"
1500,1500,1500,1500,500,"2012-11-23","INDR"
1500,1500,1500,1500,1500,"2012-11-26","INDR"
1500,1500,1500,1500,11000,"2012-11-27","INDR"
1500,1500,1500,1500,25500,"2012-11-28","INDR"
1400,1400,1400,1400,500,"2012-11-29","INDR"
1400,1400,1400,1400,500,"2012-11-30","INDR"
1400,1400,1400,1400,500,"2012-12-03","INDR"
1400,1400,1360,1400,14000,"2012-12-04","INDR"
1400,1400,1400,1400,23000,"2012-12-05","INDR"
1400,1410,1400,1400,2000,"2012-12-06","INDR"
1400,1400,1400,1400,2000,"2012-12-07","INDR"
1400,1400,1400,1400,3000,"2012-12-10","INDR"
1400,1400,1400,1400,0,"2012-12-11","INDR"
1400,1400,1400,1400,0,"2012-12-12","INDR"
1400,1400,1400,1400,500,"2012-12-13","INDR"
1400,1400,1400,1400,35000,"2012-12-14","INDR"
1400,1400,1400,1400,500,"2012-12-17","INDR"
1400,1400,1400,1400,0,"2012-12-18","INDR"
1400,1400,1400,1400,2500,"2012-12-19","INDR"
1400,1400,1400,1400,2500,"2012-12-20","INDR"
1400,1400,1400,1400,2500,"2012-12-21","INDR"
1400,1400,1400,1400,3,"2012-12-26","INDR"
1400,1400,1400,1400,500,"2012-12-27","INDR"
1420,1420,1420,1420,2500,"2012-12-28","INDR"
1420,1420,1420,1420,500,"2013-01-02","INDR"
1420,1420,1420,1420,500,"2013-01-03","INDR"
1400,1400,1400,1400,2000,"2013-01-04","INDR"
1400,1410,1400,1400,5000,"2013-01-07","INDR"
1360,1400,1360,1360,28500,"2013-01-08","INDR"
1360,1370,1360,1360,96500,"2013-01-09","INDR"
1400,1450,1360,1400,3000,"2013-01-10","INDR"
1400,1400,1360,1400,1000,"2013-01-11","INDR"
1400,1400,1400,1400,1000,"2013-01-14","INDR"
1400,1400,1400,1400,1000,"2013-01-15","INDR"
1400,1400,1400,1400,1000,"2013-01-16","INDR"
1400,1400,1400,1400,1000,"2013-01-17","INDR"
1450,1450,1450,1450,500,"2013-01-18","INDR"
1450,1450,1450,1450,500,"2013-01-21","INDR"
1450,1450,1450,1450,0,"2013-01-22","INDR"
1450,1450,1450,1450,500,"2013-01-23","INDR"
1450,1450,1450,1450,500,"2013-01-25","INDR"
1450,1450,1450,1450,500,"2013-01-28","INDR"
1460,1460,1460,1460,500,"2013-01-29","INDR"
1460,1460,1460,1460,500,"2013-01-30","INDR"
1350,1400,1350,1350,50000,"2013-01-31","INDR"
1350,1350,1350,1350,50000,"2013-02-01","INDR"
1350,1350,1350,1350,21500,"2013-02-04","INDR"
1350,1350,1350,1350,27000,"2013-02-05","INDR"
1350,1350,1350,1350,21500,"2013-02-06","INDR"
1350,1350,1350,1350,4500,"2013-02-07","INDR"
1350,1350,1350,1350,4500,"2013-02-08","INDR"
1320,1350,1320,1320,61500,"2013-02-11","INDR"
1320,1320,1320,1320,61500,"2013-02-12","INDR"
1320,1320,1320,1320,8500,"2013-02-13","INDR"
1320,1320,1320,1320,8500,"2013-02-14","INDR"
1320,1320,1320,1320,8500,"2013-02-15","INDR"
1320,1320,1320,1320,8500,"2013-02-18","INDR"
1320,1320,1320,1320,8500,"2013-02-19","INDR"
1320,1320,1320,1320,5000,"2013-02-20","INDR"
1320,1320,1320,1320,5000,"2013-02-21","INDR"
1320,1320,1320,1320,0,"2013-02-22","INDR"
1320,1320,1320,1320,1000,"2013-02-25","INDR"
1390,1390,1350,1390,4500,"2013-02-26","INDR"
1390,1390,1390,1390,4500,"2013-02-27","INDR"
1390,1390,1390,1390,500,"2013-02-28","INDR"
1350,1400,1350,1350,2000,"2013-03-01","INDR"
1350,1350,1350,1350,5000,"2013-03-04","INDR"
1350,1350,1350,1350,2000,"2013-03-05","INDR"
1350,1350,1350,1350,1500,"2013-03-06","INDR"
1370,1370,1370,1370,4000,"2013-03-07","INDR"
1370,1370,1370,1370,4000,"2013-03-08","INDR"
1370,1370,1370,1370,4000,"2013-03-11","INDR"
1370,1370,1370,1370,4000,"2013-03-13","INDR"
1350,1350,1350,1350,1000,"2013-03-14","INDR"
1330,1330,1330,1330,7500,"2013-03-15","INDR"
1330,1330,1330,1330,7500,"2013-03-18","INDR"
1330,1330,1330,1330,7500,"2013-03-19","INDR"
1350,1350,1330,1350,5500,"2013-03-20","INDR"
1470,1470,1350,1470,10000,"2013-03-21","INDR"
1470,1470,1470,1470,10000,"2013-03-22","INDR"
1350,1350,1350,1350,10500,"2013-03-25","INDR"
1350,1350,1350,1350,10500,"2013-03-26","INDR"
1350,1350,1350,1350,1500,"2013-03-27","INDR"
1350,1350,1350,1350,5000,"2013-03-28","INDR"
1320,1320,1320,1320,2000,"2013-04-01","INDR"
1320,1320,1320,1320,2000,"2013-04-02","INDR"
1320,1330,1320,1320,4,"2013-04-03","INDR"
1320,1320,1320,1320,2000,"2013-04-04","INDR"
1320,1320,1320,1320,2000,"2013-04-05","INDR"
1320,1320,1320,1320,2000,"2013-04-08","INDR"
1330,1330,1320,1330,1500,"2013-04-09","INDR"
1330,1330,1330,1330,1500,"2013-04-10","INDR"
1340,1340,1340,1340,500,"2013-04-11","INDR"
1340,1340,1340,1340,500,"2013-04-12","INDR"
1340,1340,1340,1340,500,"2013-04-15","INDR"
1340,1340,1340,1340,500,"2013-04-16","INDR"
1340,1340,1340,1340,500,"2013-04-17","INDR"
1310,1320,1310,1310,24000,"2013-04-18","INDR"
1320,1320,1320,1320,1000,"2013-04-19","INDR"
1320,1320,1320,1320,1000,"2013-04-22","INDR"
1320,1320,1320,1320,0,"2013-04-23","INDR"
1320,1320,1320,1320,1000,"2013-04-24","INDR"
1330,1330,1330,1330,500,"2013-04-25","INDR"
1330,1330,1330,1330,500,"2013-04-26","INDR"
1330,1330,1330,1330,500,"2013-04-29","INDR"
1330,1330,1330,1330,500,"2013-04-30","INDR"
1330,1330,1330,1330,500,"2013-05-01","INDR"
1330,1330,1330,1330,500,"2013-05-02","INDR"
1310,1310,1290,1300,4,"2013-05-03","INDR"
1310,1310,1300,1300,4,"2013-05-06","INDR"
1300,1300,1300,1300,35000,"2013-05-07","INDR"
1300,1300,1300,1300,35000,"2013-05-08","INDR"
1300,1300,1300,1300,35000,"2013-05-10","INDR"
1300,1300,1300,1300,500,"2013-05-13","INDR"
1300,1300,1300,1300,500,"2013-05-14","INDR"
1300,1300,1300,1300,500,"2013-05-15","INDR"
1350,1350,1350,1350,5000,"2013-05-16","INDR"
1350,1350,1350,1350,5000,"2013-05-17","INDR"
1300,1300,1300,1300,47500,"2013-05-20","INDR"
1300,1300,1300,1300,5000,"2013-05-21","INDR"
1300,1300,1300,1300,5000,"2013-05-22","INDR"
1300,1300,1300,1300,5000,"2013-05-23","INDR"
1300,1300,1300,1300,5000,"2013-05-24","INDR"
1300,1300,1300,1300,5000,"2013-05-27","INDR"
1300,1300,1300,1300,1500,"2013-05-28","INDR"
1300,1300,1300,1300,2500,"2013-05-29","INDR"
1300,1310,1300,1310,4,"2013-05-30","INDR"
1310,1310,1300,1310,28500,"2013-05-31","INDR"
1310,1310,1310,1310,28500,"2013-06-03","INDR"
1310,1310,1310,1310,28500,"2013-06-04","INDR"
1310,1310,1310,1310,28500,"2013-06-05","INDR"
1310,1310,1310,1310,28500,"2013-06-07","INDR"
1310,1310,1310,1310,10000,"2013-06-10","INDR"
1310,1310,1300,1300,4,"2013-06-11","INDR"
1300,1300,1300,1300,3000,"2013-06-12","INDR"
1300,1300,1300,1300,27000,"2013-06-13","INDR"
1300,1300,1300,1300,27000,"2013-06-14","INDR"
1300,1300,1300,1300,27000,"2013-06-17","INDR"
1300,1620,1300,1620,3,"2013-06-18","INDR"
1650,1650,1310,1530,3,"2013-06-19","INDR"
1530,1530,1530,1530,23500,"2013-06-20","INDR"
1530,1530,1530,1530,23500,"2013-06-21","INDR"
1520,1520,1520,1520,500,"2013-06-24","INDR"
1520,1520,1520,1520,500,"2013-06-25","INDR"
1520,1520,1520,1520,500,"2013-06-26","INDR"
1520,1520,1520,1520,500,"2013-06-27","INDR"
1520,1520,1520,1520,500,"2013-06-28","INDR"
1520,1520,1520,1520,500,"2013-07-01","INDR"
1520,1520,1520,1520,500,"2013-07-02","INDR"
1520,1520,1520,1520,500,"2013-07-03","INDR"
1310,1310,1310,1310,2500,"2013-07-04","INDR"
1350,1350,1350,1350,2500,"2013-07-05","INDR"
1300,1300,1300,1300,20500,"2013-07-08","INDR"
1260,1260,1250,1250,62500,"2013-07-09","INDR"
1260,1260,1260,1260,1000,"2013-07-10","INDR"
1270,1270,1270,1270,5000,"2013-07-11","INDR"
1260,1260,1260,1260,10000,"2013-07-12","INDR"
1260,1260,1260,1260,10000,"2013-07-15","INDR"
1260,1290,1260,1290,2000,"2013-07-16","INDR"
1260,1260,1260,1260,33000,"2013-07-17","INDR"
1260,1260,1260,1260,33000,"2013-07-18","INDR"
1260,1260,1260,1260,33000,"2013-07-19","INDR"
1260,1260,1260,1260,500,"2013-07-22","INDR"
1260,1260,1250,1250,3000,"2013-07-23","INDR"
1270,1270,1270,1270,500,"2013-07-24","INDR"
1270,1270,1270,1270,500,"2013-07-25","INDR"
1270,1270,1270,1270,2500,"2013-07-26","INDR"
1250,1250,1250,1250,10000,"2013-07-29","INDR"
1250,1250,1250,1250,10000,"2013-07-30","INDR"
1250,1250,1250,1250,15000,"2013-07-31","INDR"
1250,1250,1250,1250,500,"2013-08-01","INDR"
1250,1250,1250,1250,500,"2013-08-02","INDR"
1250,1260,1250,1260,2000,"2013-08-12","INDR"
1250,1250,1250,1250,6500,"2013-08-13","INDR"
1250,1250,1250,1250,1500,"2013-08-14","INDR"
1250,1250,1250,1250,15000,"2013-08-15","INDR"
1250,1250,1250,1250,15000,"2013-08-16","INDR"
1260,1270,1260,1270,3000,"2013-08-19","INDR"
1250,1250,960,1200,333000,"2013-08-20","INDR"
1200,1200,1200,1200,333000,"2013-08-21","INDR"
1000,1000,1000,1000,500,"2013-08-22","INDR"
1000,1000,1000,1000,5000,"2013-08-23","INDR"
1000,1000,1000,1000,5000,"2013-08-26","INDR"
1010,1010,1010,1010,1000,"2013-08-27","INDR"
1010,1010,1010,1010,1000,"2013-08-28","INDR"
1010,1010,1010,1010,1000,"2013-08-29","INDR"
1010,1010,1010,1010,1000,"2013-08-30","INDR"
1010,1010,1010,1010,1000,"2013-09-02","INDR"
1010,1010,1010,1010,1000,"2013-09-03","INDR"
1020,1020,1020,1020,5000,"2013-09-04","INDR"
1020,1020,1020,1020,0,"2013-09-05","INDR"
1020,1020,1020,1020,5000,"2013-09-06","INDR"
1020,1020,1020,1020,5000,"2013-09-09","INDR"
1020,1020,1020,1020,5000,"2013-09-10","INDR"
1020,1020,1020,1020,5000,"2013-09-11","INDR"
1020,1020,1020,1020,5000,"2013-09-12","INDR"
1020,1020,1020,1020,5000,"2013-09-13","INDR"
1020,1020,1020,1020,5000,"2013-09-16","INDR"
1020,1020,1020,1020,5000,"2013-09-17","INDR"
1020,1020,1020,1020,5000,"2013-09-18","INDR"
1020,1020,1020,1020,5000,"2013-09-19","INDR"
1020,1020,1020,1020,5000,"2013-09-20","INDR"
1020,1020,1020,1020,5000,"2013-09-23","INDR"
1020,1020,1020,1020,5000,"2013-09-24","INDR"
1020,1020,1020,1020,5000,"2013-09-25","INDR"
1050,1050,1050,1050,5000,"2013-09-26","INDR"
1050,1050,1050,1050,5000,"2013-09-27","INDR"
1050,1050,1050,1050,5000,"2013-09-30","INDR"
1050,1050,1050,1050,1000,"2013-10-01","INDR"
1000,1050,1000,1050,3000,"2013-10-02","INDR"
1050,1050,1050,1050,3000,"2013-10-03","INDR"
1000,1000,1000,1000,500,"2013-10-04","INDR"
1050,1100,1050,1100,8500,"2013-10-07","INDR"
1100,1100,1100,1100,8500,"2013-10-08","INDR"
1100,1100,1100,1100,8500,"2013-10-09","INDR"
1100,1100,1100,1100,8500,"2013-10-10","INDR"
1100,1100,1100,1100,8500,"2013-10-11","INDR"
1090,1100,1090,1100,1500,"2013-10-16","INDR"
1100,1100,1100,1100,1500,"2013-10-17","INDR"
1100,1100,1100,1100,1500,"2013-10-18","INDR"
1100,1100,1100,1100,500,"2013-10-21","INDR"
1100,1100,1100,1100,500,"2013-10-22","INDR"
1100,1100,1100,1100,500,"2013-10-23","INDR"
1100,1100,1100,1100,500,"2013-10-24","INDR"
1100,1100,1100,1100,500,"2013-10-25","INDR"
1100,1100,1100,1100,500,"2013-10-28","INDR"
1100,1100,1100,1100,500,"2013-10-29","INDR"
1100,1100,1100,1100,500,"2013-10-30","INDR"
1000,1100,1000,1100,1500,"2013-10-31","INDR"
1100,1100,1100,1100,1500,"2013-11-01","INDR"
1100,1100,1100,1100,1500,"2013-11-04","INDR"
1100,1100,1100,1100,1500,"2013-11-06","INDR"
1100,1100,1100,1100,1500,"2013-11-07","INDR"
1100,1100,1100,1100,1500,"2013-11-08","INDR"
1100,1100,1100,1100,1500,"2013-11-11","INDR"
1100,1100,1100,1100,1500,"2013-11-12","INDR"
1100,1100,1100,1100,1500,"2013-11-13","INDR"
1100,1100,1100,1100,1500,"2013-11-14","INDR"
1100,1100,1100,1100,1500,"2013-11-15","INDR"
1100,1100,1100,1100,1500,"2013-11-18","INDR"
1100,1100,1100,1100,1500,"2013-11-19","INDR"
1020,1020,1020,1020,1000,"2013-11-20","INDR"
1020,1020,1020,1020,1000,"2013-11-21","INDR"
1020,1020,1020,1020,1000,"2013-11-22","INDR"
1020,1020,1020,1020,1000,"2013-11-25","INDR"
1020,1020,1020,1020,1000,"2013-11-26","INDR"
1020,1020,1020,1020,1000,"2013-11-27","INDR"
1000,1000,1000,1000,8000,"2013-11-28","INDR"
1000,1000,1000,1000,8000,"2013-11-29","INDR"
1000,1000,1000,1000,8000,"2013-12-02","INDR"
1000,1000,1000,1000,8000,"2013-12-03","INDR"
1000,1000,1000,1000,8000,"2013-12-04","INDR"
1000,1000,1000,1000,8000,"2013-12-05","INDR"
1000,1000,1000,1000,8000,"2013-12-06","INDR"
1000,1000,1000,1000,8000,"2013-12-09","INDR"
1000,1000,1000,1000,8000,"2013-12-10","INDR"
1000,1000,1000,1000,8000,"2013-12-11","INDR"
1100,1110,1100,1110,3000,"2013-12-12","INDR"
1110,1110,1110,1110,3000,"2013-12-13","INDR"
1110,1110,1110,1110,3000,"2013-12-16","INDR"
1110,1110,1110,1110,3000,"2013-12-17","INDR"
1110,1110,1110,1110,3000,"2013-12-18","INDR"
1110,1110,1110,1110,3000,"2013-12-19","INDR"
1110,1110,1110,1110,3000,"2013-12-20","INDR"
1110,1110,1110,1110,3000,"2013-12-23","INDR"
1110,1110,1110,1110,3000,"2013-12-24","INDR"
1110,1110,1110,1110,3000,"2013-12-27","INDR"
1030,1030,970,1000,115000,"2013-12-30","INDR"
950,950,950,950,1e+05,"2014-01-02","INDR"
950,950,860,860,276000,"2014-01-03","INDR"
860,860,855,855,6500,"2014-01-06","INDR"
850,850,850,850,2e+05,"2014-01-07","INDR"
850,850,850,850,2e+05,"2014-01-08","INDR"
800,800,800,800,250000,"2014-01-09","INDR"
800,800,775,790,23400,"2014-01-10","INDR"
790,790,775,775,59900,"2014-01-13","INDR"
730,730,730,730,262100,"2014-01-15","INDR"
800,800,725,730,31800,"2014-01-16","INDR"
730,730,730,730,31800,"2014-01-17","INDR"
730,730,730,730,0,"2014-01-20","INDR"
730,730,730,730,0,"2014-01-21","INDR"
750,750,750,750,100,"2014-01-22","INDR"
750,750,750,750,0,"2014-01-23","INDR"
880,880,880,880,100,"2014-01-24","INDR"
880,880,880,880,0,"2014-01-27","INDR"
880,880,880,880,0,"2014-01-28","INDR"
880,880,880,880,0,"2014-01-29","INDR"
880,880,880,880,0,"2014-01-30","INDR"
880,880,880,880,0,"2014-02-03","INDR"
880,880,880,880,0,"2014-02-04","INDR"
880,880,880,880,0,"2014-02-05","INDR"
880,880,880,880,100,"2014-02-06","INDR"
880,880,880,880,0,"2014-02-07","INDR"
755,755,755,755,10000,"2014-02-10","INDR"
755,755,755,755,0,"2014-02-11","INDR"
755,755,755,755,5900,"2014-02-12","INDR"
760,760,760,760,6900,"2014-02-13","INDR"
760,760,760,760,0,"2014-02-14","INDR"
760,760,760,760,0,"2014-02-17","INDR"
760,760,760,760,0,"2014-02-18","INDR"
760,760,760,760,0,"2014-02-19","INDR"
760,760,760,760,0,"2014-02-20","INDR"
800,800,800,800,500,"2014-02-21","INDR"
750,750,750,750,1500,"2014-02-24","INDR"
790,790,790,790,2500,"2014-02-25","INDR"
790,790,790,790,0,"2014-02-26","INDR"
790,790,790,790,0,"2014-02-27","INDR"
790,790,790,790,0,"2014-02-28","INDR"
790,790,790,790,0,"2014-03-03","INDR"
790,790,790,790,1000,"2014-03-04","INDR"
790,790,790,790,0,"2014-03-05","INDR"
790,790,790,790,0,"2014-03-06","INDR"
790,790,790,790,0,"2014-03-07","INDR"
790,790,790,790,0,"2014-03-10","INDR"
790,790,790,790,0,"2014-03-11","INDR"
790,790,790,790,0,"2014-03-12","INDR"
790,790,790,790,0,"2014-03-13","INDR"
800,885,800,880,32000,"2014-03-14","INDR"
800,800,800,800,900,"2014-03-17","INDR"
800,800,800,800,900,"2014-03-18","INDR"
800,800,800,800,0,"2014-03-19","INDR"
880,880,860,860,300,"2014-03-20","INDR"
860,860,860,860,0,"2014-03-21","INDR"
860,860,860,860,0,"2014-03-24","INDR"
860,860,860,860,0,"2014-03-25","INDR"
860,860,860,860,0,"2014-03-26","INDR"
860,860,860,860,0,"2014-03-27","INDR"
860,860,860,860,0,"2014-03-28","INDR"
870,870,860,860,200,"2014-04-01","INDR"
800,800,800,800,31900,"2014-04-02","INDR"
800,800,800,800,0,"2014-04-03","INDR"
800,800,800,800,0,"2014-04-04","INDR"
750,750,750,750,10000,"2014-04-07","INDR"
740,750,700,700,62400,"2014-04-08","INDR"
700,700,700,700,0,"2014-04-09","INDR"
705,705,705,705,2300,"2014-04-10","INDR"
705,705,705,705,0,"2014-04-11","INDR"
720,880,720,880,800,"2014-04-14","INDR"
730,735,730,735,1200,"2014-04-15","INDR"
735,735,735,735,0,"2014-04-16","INDR"
735,735,735,735,1000,"2014-04-17","INDR"
720,720,720,720,1000,"2014-04-21","INDR"
720,720,720,720,1000,"2014-04-22","INDR"
795,795,795,795,100,"2014-04-23","INDR"
800,800,800,800,400,"2014-04-24","INDR"
740,745,740,745,5000,"2014-04-25","INDR"
800,800,760,760,1700,"2014-04-28","INDR"
800,800,795,795,3000,"2014-04-29","INDR"
795,795,795,795,0,"2014-04-30","INDR"
795,795,795,795,0,"2014-05-02","INDR"
820,820,785,785,5800,"2014-05-05","INDR"
785,785,785,785,0,"2014-05-06","INDR"
815,815,790,795,7700,"2014-05-07","INDR"
795,795,795,795,0,"2014-05-08","INDR"
795,795,795,795,0,"2014-05-09","INDR"
820,820,760,760,20500,"2014-05-12","INDR"
800,800,750,750,20000,"2014-05-13","INDR"
750,750,750,750,0,"2014-05-14","INDR"
820,820,820,820,100,"2014-05-16","INDR"
820,820,820,820,0,"2014-05-19","INDR"
820,820,820,820,0,"2014-05-20","INDR"
820,820,820,820,0,"2014-05-21","INDR"
820,820,820,820,0,"2014-05-22","INDR"
820,820,820,820,0,"2014-05-23","INDR"
820,820,820,820,0,"2014-05-26","INDR"
820,820,820,820,0,"2014-05-28","INDR"
820,820,820,820,0,"2014-05-30","INDR"
820,820,820,820,0,"2014-06-02","INDR"
820,820,820,820,0,"2014-06-03","INDR"
820,820,820,820,0,"2014-06-04","INDR"
825,825,825,825,1000,"2014-06-05","INDR"
820,820,820,820,0,"2014-06-06","INDR"
800,855,800,800,4000,"2014-06-09","INDR"
800,800,800,800,0,"2014-06-10","INDR"
800,800,800,800,1100,"2014-06-11","INDR"
800,800,800,800,0,"2014-06-12","INDR"
800,800,800,800,0,"2014-06-13","INDR"
785,785,785,785,3000,"2014-06-16","INDR"
750,755,750,750,300,"2014-06-17","INDR"
750,750,750,750,3000,"2014-06-18","INDR"
730,755,730,730,10900,"2014-06-19","INDR"
735,735,730,735,9100,"2014-06-20","INDR"
730,780,730,730,13000,"2014-06-23","INDR"
735,735,735,735,2000,"2014-06-24","INDR"
735,735,735,735,2000,"2014-06-25","INDR"
735,735,735,735,0,"2014-06-26","INDR"
735,735,735,735,0,"2014-06-27","INDR"
735,735,735,735,0,"2014-06-30","INDR"
735,735,735,735,0,"2014-07-01","INDR"
735,735,735,735,0,"2014-07-02","INDR"
815,815,815,815,100,"2014-07-03","INDR"
815,815,815,815,0,"2014-07-04","INDR"
815,815,815,815,0,"2014-07-07","INDR"
815,815,815,815,0,"2014-07-08","INDR"
815,815,815,815,0,"2014-07-09","INDR"
750,750,725,750,5700,"2014-07-10","INDR"
750,750,750,750,0,"2014-07-11","INDR"
750,750,750,750,0,"2014-07-14","INDR"
795,795,795,795,500,"2014-07-15","INDR"
795,795,795,795,0,"2014-07-16","INDR"
800,800,800,800,15000,"2014-07-17","INDR"
800,800,800,800,500,"2014-07-18","INDR"
800,800,800,800,0,"2014-07-21","INDR"
800,800,800,800,0,"2014-07-22","INDR"
800,800,800,800,0,"2014-07-23","INDR"
800,800,800,800,0,"2014-07-24","INDR"
865,865,865,865,100,"2014-07-25","INDR"
870,870,870,870,100,"2014-08-04","INDR"
870,870,870,870,0,"2014-08-05","INDR"
870,870,870,870,0,"2014-08-06","INDR"
870,870,870,870,0,"2014-08-07","INDR"
870,870,870,870,0,"2014-08-08","INDR"
870,870,870,870,0,"2014-08-11","INDR"
870,870,870,870,0,"2014-08-12","INDR"
900,1000,900,900,2900,"2014-08-13","INDR"
1000,1000,900,1000,1500,"2014-08-14","INDR"
1250,1250,1000,1250,78400,"2014-08-15","INDR"
1250,1495,1250,1250,34500,"2014-08-18","INDR"
1125,1200,1120,1125,41600,"2014-08-19","INDR"
1225,1330,1090,1225,124200,"2014-08-20","INDR"
1290,1450,1225,1290,293000,"2014-08-21","INDR"
1230,1250,1230,1230,6400,"2014-08-22","INDR"
1230,1230,1230,1230,2100,"2014-08-25","INDR"
1150,1210,1150,1150,1800,"2014-08-26","INDR"
1200,1210,1150,1200,12400,"2014-08-27","INDR"
1330,1330,1210,1330,17500,"2014-08-28","INDR"
1260,1405,1260,1260,86400,"2014-08-29","INDR"
1255,1260,1150,1255,26300,"2014-09-01","INDR"
1285,1405,1280,1285,134100,"2014-09-02","INDR"
1285,1365,1285,1285,10200,"2014-09-03","INDR"
1230,1240,1230,1230,4800,"2014-09-04","INDR"
1260,1345,1205,1260,3400,"2014-09-05","INDR"
1300,1305,1300,1300,5600,"2014-09-08","INDR"
1290,1290,1290,1290,100,"2014-09-09","INDR"
1185,1185,1180,1185,400,"2014-09-10","INDR"
1215,1215,1195,1215,15900,"2014-09-11","INDR"
1300,1300,1220,1300,500,"2014-09-12","INDR"
1220,1285,1220,1220,500,"2014-09-15","INDR"
1220,1220,1220,1220,0,"2014-09-16","INDR"
1295,1320,1280,1295,223400,"2014-09-17","INDR"
1280,1295,1280,1280,2600,"2014-09-18","INDR"
1280,1280,1280,1280,100,"2014-09-19","INDR"
1280,1280,1280,1280,0,"2014-09-22","INDR"
1280,1280,1110,1280,5700,"2014-09-23","INDR"
1280,1280,1280,1280,0,"2014-09-24","INDR"
1280,1280,1280,1280,0,"2014-09-25","INDR"
1280,1280,1280,1280,0,"2014-09-26","INDR"
1190,1200,1190,1190,400,"2014-09-29","INDR"
1185,1185,1185,1185,400,"2014-09-30","INDR"
1185,1190,1185,1185,800,"2014-10-01","INDR"
1185,1185,1185,1185,100,"2014-10-02","INDR"
1175,1175,1175,1175,2100,"2014-10-03","INDR"
1175,1175,1175,1175,0,"2014-10-06","INDR"
1175,1175,1175,1175,0,"2014-10-07","INDR"
1175,1175,1175,1175,0,"2014-10-08","INDR"
1175,1175,1175,1175,0,"2014-10-09","INDR"
1175,1175,1175,1175,0,"2014-10-10","INDR"
1175,1175,1175,1175,0,"2014-10-13","INDR"
1095,1100,1095,1095,400,"2014-10-14","INDR"
1160,1160,1160,1160,100,"2014-10-15","INDR"
1020,1045,955,1020,700,"2014-10-16","INDR"
1000,1020,955,1000,5400,"2014-10-17","INDR"
1020,1020,1000,1020,300,"2014-10-20","INDR"
1020,1020,1020,1020,100,"2014-10-21","INDR"
1035,1035,1030,1035,200,"2014-10-22","INDR"
960,990,960,960,16300,"2014-10-23","INDR"
950,950,925,950,2600,"2014-10-24","INDR"
880,920,880,880,400,"2014-10-27","INDR"
1095,1095,885,1095,1800,"2014-10-28","INDR"
1095,1095,1095,1095,0,"2014-10-29","INDR"
1095,1095,1095,1095,0,"2014-10-30","INDR"
1095,1095,1095,1095,0,"2014-10-31","INDR"
1095,1095,1095,1095,0,"2014-11-03","INDR"
1095,1095,1095,1095,0,"2014-11-04","INDR"
1095,1095,1095,1095,0,"2014-11-05","INDR"
1095,1095,1095,1095,0,"2014-11-06","INDR"
1095,1095,1095,1095,0,"2014-11-07","INDR"
1000,1000,920,1000,400,"2014-11-10","INDR"
1000,1000,1000,1000,0,"2014-11-11","INDR"
1000,1000,1000,1000,200,"2014-11-12","INDR"
1000,1000,900,1000,4000,"2014-11-13","INDR"
1000,1000,1000,1000,0,"2014-11-14","INDR"
1000,1000,1000,1000,400,"2014-11-17","INDR"
1000,1000,1000,1000,0,"2014-11-18","INDR"
1190,1190,900,1190,1200,"2014-11-19","INDR"
1000,1000,950,1000,5300,"2014-11-20","INDR"
1000,1000,1000,1000,700,"2014-11-21","INDR"
1000,1000,1000,1000,0,"2014-11-24","INDR"
1000,1000,1000,1000,0,"2014-11-25","INDR"
1200,1200,1200,1200,100,"2014-11-26","INDR"
1200,1200,1200,1200,1000,"2014-11-27","INDR"
1200,1200,1200,1200,0,"2014-11-28","INDR"
1200,1200,1200,1200,0,"2014-12-01","INDR"
1200,1200,1200,1200,0,"2014-12-02","INDR"
1180,1190,1060,1065,432300,"2014-12-03","INDR"
1035,1035,1035,1035,500,"2014-12-04","INDR"
1005,1050,975,1050,16500,"2014-12-05","INDR"
1000,1000,1000,1000,11300,"2014-12-08","INDR"
1000,1000,1000,1000,0,"2014-12-09","INDR"
1050,1060,1050,1060,3500,"2014-12-10","INDR"
1040,1095,1040,1060,107900,"2014-12-11","INDR"
1000,1000,1000,1000,1900,"2014-12-12","INDR"
1095,1095,1095,1095,100,"2014-12-15","INDR"
960,960,880,880,200,"2014-12-16","INDR"
900,900,900,900,100,"2014-12-17","INDR"
900,900,900,900,0,"2014-12-18","INDR"
890,895,885,885,39600,"2014-12-19","INDR"
885,885,885,885,700,"2014-12-22","INDR"
885,885,885,885,0,"2014-12-23","INDR"
880,885,830,830,17100,"2014-12-24","INDR"
730,790,730,790,20500,"2014-12-29","INDR"
770,800,770,770,1800,"2014-12-30","INDR"
800,800,755,755,1600,"2015-01-02","INDR"
805,805,805,805,600,"2015-01-05","INDR"
640,850,605,845,3700,"2015-01-06","INDR"
845,845,845,845,1200,"2015-01-07","INDR"
845,845,780,780,2700,"2015-01-08","INDR"
850,850,850,850,1300,"2015-01-09","INDR"
850,850,850,850,0,"2015-01-12","INDR"
850,850,850,850,0,"2015-01-13","INDR"
850,850,850,850,0,"2015-01-14","INDR"
850,850,850,850,0,"2015-01-15","INDR"
850,850,850,850,0,"2015-01-16","INDR"
850,850,850,850,0,"2015-01-19","INDR"
850,850,850,850,0,"2015-01-20","INDR"
800,800,800,800,3000,"2015-01-21","INDR"
800,800,800,800,0,"2015-01-22","INDR"
800,800,800,800,0,"2015-01-23","INDR"
790,790,750,750,2000,"2015-01-26","INDR"
790,790,790,790,2000,"2015-01-27","INDR"
790,790,790,790,0,"2015-01-28","INDR"
790,790,790,790,0,"2015-01-29","INDR"
790,790,790,790,0,"2015-01-30","INDR"
790,790,790,790,0,"2015-02-02","INDR"
830,830,830,830,300,"2015-02-03","INDR"
830,830,830,830,0,"2015-02-04","INDR"
755,755,750,750,500,"2015-02-05","INDR"
795,795,795,795,100,"2015-02-06","INDR"
795,795,795,795,0,"2015-02-09","INDR"
795,795,795,795,0,"2015-02-10","INDR"
795,795,795,795,0,"2015-02-11","INDR"
765,765,765,765,200,"2015-02-12","INDR"
755,755,755,755,500,"2015-02-13","INDR"
765,765,765,765,100,"2015-02-16","INDR"
765,765,765,765,0,"2015-02-17","INDR"
745,745,745,745,800,"2015-02-18","INDR"
770,770,770,770,2000,"2015-02-20","INDR"
760,920,760,915,6900,"2015-02-23","INDR"
900,945,890,890,30100,"2015-02-24","INDR"
890,890,890,890,0,"2015-02-25","INDR"
890,890,890,890,0,"2015-02-26","INDR"
890,890,890,890,0,"2015-02-27","INDR"
890,890,890,890,0,"2015-03-02","INDR"
890,890,890,890,0,"2015-03-03","INDR"
890,890,890,890,0,"2015-03-04","INDR"
890,890,890,890,0,"2015-03-05","INDR"
890,890,890,890,0,"2015-03-06","INDR"
890,890,890,890,0,"2015-03-09","INDR"
890,890,890,890,0,"2015-03-10","INDR"
890,890,890,890,0,"2015-03-11","INDR"
890,890,890,890,0,"2015-03-12","INDR"
890,890,890,890,0,"2015-03-13","INDR"
890,890,890,890,0,"2015-03-16","INDR"
890,890,890,890,0,"2015-03-17","INDR"
890,890,890,890,0,"2015-03-18","INDR"
890,890,890,890,0,"2015-03-19","INDR"
890,890,890,890,0,"2015-03-20","INDR"
890,890,890,890,0,"2015-03-23","INDR"
890,890,890,890,0,"2015-03-24","INDR"
780,780,780,780,1200,"2015-03-25","INDR"
780,780,780,780,0,"2015-03-26","INDR"
930,930,930,930,100,"2015-03-27","INDR"
930,930,930,930,0,"2015-03-30","INDR"
930,930,930,930,0,"2015-03-31","INDR"
930,930,930,930,0,"2015-04-01","INDR"
930,930,930,930,0,"2015-04-02","INDR"
930,930,930,930,0,"2015-04-06","INDR"
930,930,930,930,0,"2015-04-07","INDR"
930,930,930,930,0,"2015-04-08","INDR"
930,1000,930,1000,10000,"2015-04-09","INDR"
1090,1090,1090,1090,100,"2015-04-10","INDR"
1090,1090,1090,1090,0,"2015-04-13","INDR"
820,850,820,830,25900,"2015-04-14","INDR"
845,860,845,860,1000,"2015-04-15","INDR"
865,865,865,865,5200,"2015-04-16","INDR"
865,865,865,865,0,"2015-04-17","INDR"
840,890,840,890,1200,"2015-04-20","INDR"
890,890,890,890,100,"2015-04-21","INDR"
890,890,890,890,100,"2015-04-22","INDR"
890,890,890,890,100,"2015-04-23","INDR"
890,890,890,890,0,"2015-04-24","INDR"
890,890,890,890,0,"2015-04-27","INDR"
890,890,890,890,800,"2015-04-28","INDR"
890,890,890,890,0,"2015-04-29","INDR"
890,890,890,890,0,"2015-04-30","INDR"
890,890,890,890,1100,"2015-05-04","INDR"
915,1010,915,1010,56900,"2015-05-05","INDR"
1065,1130,1005,1015,365300,"2015-05-06","INDR"
1055,1160,1020,1030,341400,"2015-05-07","INDR"
1040,1080,910,940,221900,"2015-05-08","INDR"
940,940,940,940,0,"2015-05-11","INDR"
875,905,870,885,11300,"2015-05-12","INDR"
940,950,940,945,300,"2015-05-13","INDR"
950,950,950,950,1000,"2015-05-15","INDR"
950,950,950,950,0,"2015-05-18","INDR"
950,950,950,950,0,"2015-05-19","INDR"
890,950,890,950,200,"2015-05-20","INDR"
950,950,950,950,0,"2015-05-21","INDR"
890,890,825,825,123600,"2015-05-22","INDR"
780,825,780,825,1900,"2015-05-25","INDR"
820,820,820,820,1800,"2015-05-26","INDR"
780,825,780,780,5800,"2015-05-27","INDR"
820,820,810,815,700,"2015-05-28","INDR"
820,820,820,820,100,"2015-05-29","INDR"
815,815,815,815,600,"2015-06-01","INDR"
815,815,815,815,100,"2015-06-03","INDR"
820,820,820,820,100,"2015-06-04","INDR"
820,820,820,820,0,"2015-06-05","INDR"
800,800,800,800,100,"2015-06-08","INDR"
755,755,755,755,8900,"2015-06-09","INDR"
800,800,755,755,4200,"2015-06-10","INDR"
800,800,760,760,3900,"2015-06-11","INDR"
800,800,765,765,1000,"2015-06-12","INDR"
765,790,765,790,3200,"2015-06-15","INDR"
750,750,750,750,9100,"2015-06-16","INDR"
760,760,760,760,100,"2015-06-17","INDR"
760,760,760,760,200,"2015-06-18","INDR"
750,760,750,760,4100,"2015-06-19","INDR"
760,760,760,760,700,"2015-06-22","INDR"
760,760,760,760,0,"2015-06-23","INDR"
770,815,770,815,1000,"2015-06-24","INDR"
775,775,775,775,600,"2015-06-25","INDR"
775,775,775,775,39400,"2015-06-26","INDR"
775,775,775,775,39400,"2015-06-29","INDR"
775,775,775,775,0,"2015-06-30","INDR"
770,770,770,770,500,"2015-07-01","INDR"
770,770,770,770,0,"2015-07-02","INDR"
770,770,770,770,0,"2015-07-03","INDR"
770,770,770,770,0,"2015-07-06","INDR"
800,800,800,800,800,"2015-07-07","INDR"
800,800,800,800,0,"2015-07-08","INDR"
800,800,800,800,0,"2015-07-09","INDR"
725,725,725,725,3400,"2015-07-10","INDR"
725,725,725,725,0,"2015-07-13","INDR"
795,800,795,800,400,"2015-07-14","INDR"
755,755,755,755,200,"2015-07-15","INDR"
760,760,755,755,500,"2015-07-22","INDR"
755,755,755,755,0,"2015-07-23","INDR"
755,755,755,755,3000,"2015-07-24","INDR"
755,755,755,755,0,"2015-07-27","INDR"
750,785,750,785,5200,"2015-07-28","INDR"
785,785,785,785,0,"2015-07-29","INDR"
785,785,785,785,0,"2015-07-30","INDR"
785,785,785,785,0,"2015-07-31","INDR"
780,780,780,780,500,"2015-08-03","INDR"
780,780,780,780,0,"2015-08-04","INDR"
780,780,780,780,0,"2015-08-05","INDR"
780,785,755,755,6100,"2015-08-06","INDR"
750,750,710,710,31800,"2015-08-07","INDR"
725,725,725,725,100,"2015-08-10","INDR"
715,820,715,820,2300,"2015-08-11","INDR"
820,820,820,820,0,"2015-08-12","INDR"
820,820,820,820,0,"2015-08-13","INDR"
820,820,820,820,0,"2015-08-14","INDR"
820,820,820,820,0,"2015-08-18","INDR"
820,820,820,820,0,"2015-08-19","INDR"
820,820,820,820,0,"2015-08-20","INDR"
820,820,820,820,0,"2015-08-21","INDR"
715,715,715,715,10000,"2015-08-24","INDR"
715,715,715,715,1300,"2015-08-25","INDR"
715,715,715,715,9400,"2015-08-26","INDR"
715,715,715,715,800,"2015-08-27","INDR"
715,715,715,715,0,"2015-08-28","INDR"
715,715,715,715,0,"2015-08-31","INDR"
715,715,715,715,0,"2015-09-01","INDR"
740,760,715,760,20000,"2015-09-02","INDR"
760,760,760,760,0,"2015-09-03","INDR"
800,800,800,800,1000,"2015-09-04","INDR"
730,730,730,730,5000,"2015-09-07","INDR"
710,710,700,700,41500,"2015-09-08","INDR"
705,720,705,720,14900,"2015-09-09","INDR"
765,765,765,765,100,"2015-09-10","INDR"
765,765,765,765,0,"2015-09-11","INDR"
700,700,700,700,49800,"2015-09-14","INDR"
700,700,700,700,2000,"2015-09-15","INDR"
775,775,775,775,10000,"2015-09-16","INDR"
780,795,780,795,14800,"2015-09-17","INDR"
735,735,735,735,100,"2015-09-18","INDR"
785,785,745,745,20000,"2015-09-21","INDR"
745,745,745,745,0,"2015-09-22","INDR"
745,745,745,745,3000,"2015-09-23","INDR"
740,740,740,740,100,"2015-09-25","INDR"
740,740,740,740,0,"2015-09-28","INDR"
700,710,700,710,3000,"2015-09-29","INDR"
710,710,710,710,0,"2015-09-30","INDR"
710,710,710,710,0,"2015-10-01","INDR"
710,710,710,710,0,"2015-10-02","INDR"
710,710,710,710,0,"2015-10-05","INDR"
710,710,710,710,0,"2015-10-06","INDR"
715,715,715,715,9000,"2015-10-07","INDR"
720,720,720,720,500,"2015-10-08","INDR"
810,810,810,810,100,"2015-10-09","INDR"
885,885,860,860,5200,"2015-10-12","INDR"
860,860,860,860,0,"2015-10-13","INDR"
860,860,860,860,200,"2015-10-15","INDR"
860,860,860,860,200,"2015-10-16","INDR"
860,860,860,860,0,"2015-10-19","INDR"
860,860,860,860,0,"2015-10-20","INDR"
860,860,860,860,0,"2015-10-21","INDR"
860,860,860,860,0,"2015-10-22","INDR"
870,870,870,870,100,"2015-10-23","INDR"
800,800,800,800,1600,"2015-10-26","INDR"
800,800,800,800,0,"2015-10-27","INDR"
800,800,800,800,0,"2015-10-28","INDR"
800,800,800,800,0,"2015-10-29","INDR"
800,800,800,800,0,"2015-10-30","INDR"
720,720,720,720,200,"2015-11-02","INDR"
720,720,720,720,0,"2015-11-03","INDR"
720,720,720,720,20400,"2015-11-04","INDR"
720,720,720,720,0,"2015-11-05","INDR"
720,850,720,825,158400,"2015-11-06","INDR"
825,825,825,825,0,"2015-11-09","INDR"
830,855,745,775,637400,"2015-11-10","INDR"
700,785,700,785,5700,"2015-11-11","INDR"
785,785,740,740,300,"2015-11-12","INDR"
740,740,740,740,0,"2015-11-13","INDR"
670,795,670,795,132200,"2015-11-16","INDR"
750,825,720,725,659900,"2015-11-17","INDR"
725,725,725,725,2400,"2015-11-18","INDR"
705,705,705,705,5400,"2015-11-19","INDR"
705,705,705,705,1100,"2015-11-20","INDR"
705,705,705,705,10000,"2015-11-23","INDR"
705,705,705,705,100,"2015-11-24","INDR"
710,710,710,710,1500,"2015-11-25","INDR"
705,705,705,705,1700,"2015-11-26","INDR"
705,705,700,700,4800,"2015-11-27","INDR"
705,740,705,740,700,"2015-11-30","INDR"
705,705,705,705,1000,"2015-12-01","INDR"
705,705,705,705,10000,"2015-12-02","INDR"
705,705,705,705,4300,"2015-12-03","INDR"
705,705,705,705,0,"2015-12-04","INDR"
705,705,705,705,0,"2015-12-07","INDR"
700,700,700,700,1500,"2015-12-08","INDR"
700,700,700,700,0,"2015-12-09","INDR"
700,700,700,700,41700,"2015-12-10","INDR"
700,700,700,700,3600,"2015-12-11","INDR"
700,700,700,700,0,"2015-12-14","INDR"
700,700,700,700,0,"2015-12-15","INDR"
700,700,700,700,0,"2015-12-16","INDR"
700,700,700,700,0,"2015-12-17","INDR"
700,700,700,700,0,"2015-12-18","INDR"
675,740,675,740,5000,"2015-12-21","INDR"
700,700,680,680,26100,"2015-12-22","INDR"
700,700,700,700,9300,"2015-12-23","INDR"
760,760,760,760,1000,"2015-12-28","INDR"
760,760,760,760,0,"2015-12-29","INDR"
760,760,760,760,0,"2015-12-30","INDR"
760,760,760,760,0,"2016-01-04","INDR"
760,760,760,760,100,"2016-01-05","INDR"
760,760,760,760,0,"2016-01-06","INDR"
760,760,760,760,0,"2016-01-07","INDR"
760,760,760,760,0,"2016-01-08","INDR"
760,760,760,760,0,"2016-01-11","INDR"
760,760,760,760,0,"2016-01-12","INDR"
760,760,760,760,0,"2016-01-13","INDR"
700,700,700,700,200,"2016-01-14","INDR"
700,700,640,685,5200,"2016-01-15","INDR"
675,675,675,675,41900,"2016-01-18","INDR"
640,640,640,640,500,"2016-01-19","INDR"
640,640,640,640,3000,"2016-01-20","INDR"
640,640,640,640,9600,"2016-01-21","INDR"
640,640,640,640,0,"2016-01-22","INDR"
600,600,600,600,200,"2016-01-25","INDR"
685,685,655,655,13000,"2016-01-26","INDR"
655,655,655,655,0,"2016-01-27","INDR"
655,655,655,655,2500,"2016-01-28","INDR"
655,655,655,655,0,"2016-01-29","INDR"
655,655,655,655,500,"2016-02-01","INDR"
655,655,655,655,0,"2016-02-02","INDR"
700,700,700,700,100,"2016-02-03","INDR"
715,715,715,715,100,"2016-02-04","INDR"
715,715,715,715,0,"2016-02-05","INDR"
715,715,715,715,0,"2016-02-09","INDR"
650,650,650,650,50000,"2016-02-10","INDR"
680,760,670,670,7900,"2016-02-11","INDR"
670,670,670,670,3000,"2016-02-12","INDR"
675,675,650,650,7500,"2016-02-15","INDR"
660,660,660,660,500,"2016-02-16","INDR"
660,660,660,660,1000,"2016-02-17","INDR"
660,660,660,660,0,"2016-02-18","INDR"
660,660,660,660,0,"2016-02-19","INDR"
670,670,670,670,3000,"2016-02-22","INDR"
715,715,680,680,1000,"2016-02-23","INDR"
680,680,680,680,0,"2016-02-24","INDR"
655,655,655,655,10100,"2016-02-25","INDR"
655,655,655,655,0,"2016-02-26","INDR"
660,660,660,660,100,"2016-02-29","INDR"
660,660,600,600,1e+05,"2016-03-01","INDR"
620,620,600,605,162000,"2016-03-02","INDR"
605,605,605,605,1100,"2016-03-03","INDR"
625,650,625,650,23500,"2016-03-04","INDR"
655,660,650,660,54400,"2016-03-07","INDR"
660,660,660,660,17500,"2016-03-08","INDR"
660,660,660,660,0,"2016-03-10","INDR"
660,660,660,660,0,"2016-03-11","INDR"
660,660,660,660,0,"2016-03-14","INDR"
635,635,630,635,7700,"2016-03-15","INDR"
635,635,635,635,0,"2016-03-16","INDR"
635,635,635,635,0,"2016-03-17","INDR"
635,635,635,635,0,"2016-03-18","INDR"
635,635,635,635,0,"2016-03-21","INDR"
675,675,675,675,1100,"2016-03-22","INDR"
710,710,705,705,2100,"2016-03-23","INDR"
700,700,700,700,5000,"2016-03-24","INDR"
700,700,700,700,0,"2016-03-28","INDR"
700,700,700,700,5000,"2016-03-29","INDR"
700,700,700,700,0,"2016-03-30","INDR"
700,700,700,700,0,"2016-03-31","INDR"
630,630,630,630,100,"2016-04-01","INDR"
710,710,650,650,2100,"2016-04-04","INDR"
650,775,650,760,69800,"2016-04-05","INDR"
760,760,760,760,0,"2016-04-06","INDR"
700,700,685,685,74500,"2016-04-07","INDR"
770,770,760,770,194100,"2016-04-08","INDR"
770,770,770,770,0,"2016-04-11","INDR"
770,770,770,770,0,"2016-04-12","INDR"
770,770,770,770,0,"2016-04-13","INDR"
770,770,770,770,0,"2016-04-14","INDR"
770,770,770,770,0,"2016-04-15","INDR"
770,770,770,770,0,"2016-04-18","INDR"
770,770,770,770,0,"2016-04-19","INDR"
770,775,705,775,2200,"2016-04-20","INDR"
775,880,710,800,1300,"2016-04-21","INDR"
730,730,725,730,4,"2016-04-22","INDR"
730,795,730,760,15100,"2016-04-25","INDR"
760,760,705,710,3900,"2016-04-26","INDR"
715,715,715,715,3000,"2016-04-27","INDR"
715,715,715,715,0,"2016-04-28","INDR"
715,715,715,715,0,"2016-04-29","INDR"
795,795,730,770,802500,"2016-05-02","INDR"
820,820,735,735,1253600,"2016-05-03","INDR"
735,735,735,735,2800,"2016-05-04","INDR"
740,740,740,740,2100,"2016-05-09","INDR"
740,740,740,740,0,"2016-05-10","INDR"
740,740,740,740,0,"2016-05-11","INDR"
710,710,710,710,200,"2016-05-12","INDR"
710,710,710,710,0,"2016-05-13","INDR"
720,720,720,720,400,"2016-05-16","INDR"
720,720,710,710,300,"2016-05-17","INDR"
710,710,710,710,0,"2016-05-18","INDR"
710,710,710,710,0,"2016-05-19","INDR"
710,800,710,780,400,"2016-05-20","INDR"
780,780,780,780,0,"2016-05-23","INDR"
750,750,710,710,8100,"2016-05-24","INDR"
710,710,710,710,100,"2016-05-25","INDR"
710,710,710,710,0,"2016-05-26","INDR"
665,665,665,665,2000,"2016-05-27","INDR"
680,720,665,720,9500,"2016-05-30","INDR"
720,720,720,720,0,"2016-05-31","INDR"
720,720,720,720,0,"2016-06-01","INDR"
720,720,720,720,0,"2016-06-02","INDR"
775,775,775,775,100,"2016-06-03","INDR"
775,775,775,775,0,"2016-06-06","INDR"
775,775,730,730,100,"2016-06-07","INDR"
730,730,730,730,0,"2016-06-08","INDR"
775,775,775,775,100,"2016-06-09","INDR"
775,775,775,775,0,"2016-06-10","INDR"
770,770,770,770,100,"2016-06-13","INDR"
770,785,710,785,2100,"2016-06-14","INDR"
785,785,785,785,100,"2016-06-15","INDR"
800,800,800,800,100,"2016-06-16","INDR"
800,800,800,800,0,"2016-06-17","INDR"
780,780,720,720,8600,"2016-06-20","INDR"
690,690,680,685,15000,"2016-06-21","INDR"
680,680,670,675,8400,"2016-06-22","INDR"
675,675,675,675,0,"2016-06-23","INDR"
675,675,675,675,800,"2016-06-24","INDR"
670,670,670,670,600,"2016-06-27","INDR"
675,675,675,675,100,"2016-06-28","INDR"
675,675,675,675,0,"2016-06-29","INDR"
690,690,690,690,1000,"2016-06-30","INDR"
690,690,690,690,0,"2016-07-01","INDR"
690,690,690,690,0,"2016-07-11","INDR"
690,690,690,690,500,"2016-07-12","INDR"
675,690,675,675,3300,"2016-07-13","INDR"
670,670,670,670,5000,"2016-07-14","INDR"
670,670,670,670,0,"2016-07-15","INDR"
670,670,670,670,0,"2016-07-18","INDR"
690,690,690,690,600,"2016-07-19","INDR"
690,690,675,675,600,"2016-07-20","INDR"
675,675,675,675,0,"2016-07-21","INDR"
670,680,670,680,23000,"2016-07-22","INDR"
670,670,670,670,500,"2016-07-25","INDR"
670,690,670,690,179100,"2016-07-26","INDR"
690,690,690,690,0,"2016-07-27","INDR"
690,690,690,690,1300,"2016-07-28","INDR"
690,690,690,690,0,"2016-07-29","INDR"
690,690,690,690,100,"2016-08-01","INDR"
710,710,710,710,1000,"2016-08-02","INDR"
710,710,710,710,0,"2016-08-03","INDR"
730,730,730,730,22000,"2016-08-04","INDR"
720,720,720,720,7000,"2016-08-05","INDR"
720,720,720,720,0,"2016-08-08","INDR"
740,740,740,740,500,"2016-08-09","INDR"
750,750,750,750,900,"2016-08-10","INDR"
750,750,750,750,20000,"2016-08-11","INDR"
745,745,745,745,100,"2016-08-12","INDR"
745,745,745,745,0,"2016-08-15","INDR"
745,745,745,745,0,"2016-08-16","INDR"
745,745,745,745,0,"2016-08-18","INDR"
745,745,745,745,0,"2016-08-19","INDR"
745,745,745,745,0,"2016-08-22","INDR"
745,745,745,745,0,"2016-08-23","INDR"
745,745,745,745,0,"2016-08-24","INDR"
740,740,730,740,20000,"2016-08-25","INDR"
740,740,740,740,100,"2016-08-26","INDR"
740,740,695,695,600,"2016-08-29","INDR"
695,695,695,695,0,"2016-08-30","INDR"
720,720,690,690,3100,"2016-08-31","INDR"
690,690,690,690,0,"2016-09-01","INDR"
690,690,690,690,0,"2016-09-02","INDR"
690,690,690,690,0,"2016-09-05","INDR"
690,730,690,730,300,"2016-09-06","INDR"
730,730,730,730,0,"2016-09-07","INDR"
730,730,730,730,0,"2016-09-08","INDR"
730,730,730,730,0,"2016-09-09","INDR"
730,730,730,730,0,"2016-09-13","INDR"
730,730,730,730,0,"2016-09-14","INDR"
730,730,730,730,0,"2016-09-15","INDR"
730,730,660,660,21000,"2016-09-16","INDR"
660,660,660,660,1000,"2016-09-19","INDR"
660,660,660,660,3000,"2016-09-20","INDR"
660,660,660,660,0,"2016-09-21","INDR"
660,660,660,660,0,"2016-09-22","INDR"
660,660,660,660,0,"2016-09-23","INDR"
660,660,660,660,0,"2016-09-26","INDR"
660,660,660,660,0,"2016-09-27","INDR"
660,660,660,660,0,"2016-09-28","INDR"
670,700,670,690,5000,"2016-09-29","INDR"
690,690,655,655,500,"2016-09-30","INDR"
655,655,655,655,0,"2016-10-03","INDR"
655,655,655,655,200,"2016-10-04","INDR"
665,665,665,665,200,"2016-10-05","INDR"
655,655,655,655,200,"2016-10-06","INDR"
655,655,655,655,0,"2016-10-07","INDR"
655,740,650,740,400,"2016-10-10","INDR"
740,740,740,740,100,"2016-10-11","INDR"
740,740,740,740,0,"2016-10-12","INDR"
740,740,740,740,0,"2016-10-13","INDR"
740,740,730,730,2000,"2016-10-14","INDR"
730,730,730,730,0,"2016-10-17","INDR"
730,730,730,730,0,"2016-10-18","INDR"
730,730,730,730,0,"2016-10-19","INDR"
730,730,730,730,0,"2016-10-20","INDR"
730,730,730,730,0,"2016-10-21","INDR"
730,740,690,690,25700,"2016-10-24","INDR"
740,790,740,790,17900,"2016-10-25","INDR"
790,790,790,790,0,"2016-10-26","INDR"
790,790,790,790,0,"2016-10-27","INDR"
790,790,790,790,0,"2016-10-28","INDR"
790,790,790,790,0,"2016-10-31","INDR"
790,790,715,735,4600,"2016-11-01","INDR"
775,775,760,760,4800,"2016-11-02","INDR"
760,760,760,760,0,"2016-11-03","INDR"
760,760,700,700,100,"2016-11-04","INDR"
700,750,700,730,461400,"2016-11-07","INDR"
755,785,730,765,3287000,"2016-11-08","INDR"
760,780,760,780,814300,"2016-11-09","INDR"
765,780,765,775,5500,"2016-11-10","INDR"
765,765,765,765,7900,"2016-11-11","INDR"
765,820,765,805,761100,"2016-11-14","INDR"
810,850,790,790,600,"2016-11-15","INDR"
790,840,790,840,204100,"2016-11-16","INDR"
845,900,840,870,942000,"2016-11-17","INDR"
880,910,880,905,408400,"2016-11-18","INDR"
915,940,915,930,4,"2016-11-21","INDR"
930,930,900,900,3000,"2016-11-22","INDR"
900,940,900,940,800,"2016-11-23","INDR"
940,940,940,940,310000,"2016-11-24","INDR"
920,940,920,940,122000,"2016-11-25","INDR"
940,980,940,960,307200,"2016-11-28","INDR"
1000,1000,955,955,286500,"2016-11-29","INDR"
980,980,970,970,3100,"2016-11-30","INDR"
970,1015,970,1000,13500,"2016-12-01","INDR"
1075,1080,1075,1075,4000,"2016-12-02","INDR"
1100,1200,1100,1155,19500,"2016-12-05","INDR"
1275,1275,1050,1050,332500,"2016-12-06","INDR"
1000,1040,945,960,156900,"2016-12-07","INDR"
940,940,900,910,37000,"2016-12-08","INDR"
860,965,830,930,12800,"2016-12-09","INDR"
930,930,845,845,25100,"2016-12-13","INDR"
800,865,765,800,11200,"2016-12-14","INDR"
750,750,750,750,3900,"2016-12-15","INDR"
750,930,750,765,19400,"2016-12-16","INDR"
765,770,765,770,21300,"2016-12-19","INDR"
770,770,770,770,5200,"2016-12-20","INDR"
770,875,770,875,6400,"2016-12-21","INDR"
875,875,870,870,4200,"2016-12-22","INDR"
870,870,870,870,0,"2016-12-23","INDR"
860,860,785,850,12000,"2016-12-27","INDR"
895,895,895,895,100,"2016-12-28","INDR"
940,940,900,900,200,"2016-12-29","INDR"
900,900,810,810,7600,"2016-12-30","INDR"
810,810,810,810,0,"2017-01-02","INDR"
810,810,810,810,300,"2017-01-03","INDR"
810,810,810,810,8800,"2017-01-04","INDR"
810,810,810,810,0,"2017-01-05","INDR"
750,755,750,755,16200,"2017-01-06","INDR"
755,755,755,755,0,"2017-01-09","INDR"
755,755,755,755,0,"2017-01-10","INDR"
755,755,755,755,0,"2017-01-11","INDR"
755,755,755,755,0,"2017-01-12","INDR"
735,755,735,755,24700,"2017-01-13","INDR"
755,755,740,755,5600,"2017-01-16","INDR"
755,755,755,755,4000,"2017-01-17","INDR"
755,755,755,755,0,"2017-01-18","INDR"
755,755,755,755,0,"2017-01-19","INDR"
755,755,755,755,0,"2017-01-20","INDR"
755,755,755,755,0,"2017-01-23","INDR"
700,720,660,720,2900,"2017-01-24","INDR"
720,720,720,720,0,"2017-01-25","INDR"
720,730,720,730,300,"2017-01-26","INDR"
730,730,730,730,0,"2017-01-27","INDR"
730,730,730,730,0,"2017-01-30","INDR"
725,725,725,725,9800,"2017-01-31","INDR"
725,810,725,810,6600,"2017-02-01","INDR"
810,810,810,810,600,"2017-02-02","INDR"
810,810,810,810,0,"2017-02-03","INDR"
830,850,830,850,2600,"2017-02-06","INDR"
870,890,870,885,3800,"2017-02-07","INDR"
885,885,885,885,5600,"2017-02-08","INDR"
885,885,885,885,0,"2017-02-09","INDR"
885,885,875,875,2500,"2017-02-10","INDR"
875,875,875,875,0,"2017-02-13","INDR"
875,875,875,875,0,"2017-02-14","INDR"
875,875,875,875,0,"2017-02-15","INDR"
875,895,875,895,1000,"2017-02-16","INDR"
895,895,895,895,0,"2017-02-17","INDR"
900,900,900,900,1000,"2017-02-20","INDR"
900,900,900,900,0,"2017-02-21","INDR"
900,900,900,900,0,"2017-02-22","INDR"
900,900,900,900,0,"2017-02-23","INDR"
910,950,910,950,3000,"2017-02-24","INDR"
950,950,950,950,0,"2017-02-27","INDR"
950,950,950,950,0,"2017-02-28","INDR"
950,950,950,950,0,"2017-03-01","INDR"
950,950,950,950,0,"2017-03-02","INDR"
950,950,950,950,0,"2017-03-03","INDR"
950,950,950,950,0,"2017-03-06","INDR"
950,950,950,950,0,"2017-03-07","INDR"
950,950,750,765,9500,"2017-03-08","INDR"
800,830,765,800,1200,"2017-03-09","INDR"
950,950,950,950,100,"2017-03-10","INDR"
865,865,865,865,7500,"2017-03-13","INDR"
865,865,865,865,0,"2017-03-14","INDR"
865,865,865,865,0,"2017-03-15","INDR"
865,865,865,865,0,"2017-03-16","INDR"
865,865,865,865,0,"2017-03-17","INDR"
820,820,820,820,10000,"2017-03-20","INDR"
750,760,750,760,700,"2017-03-21","INDR"
760,760,760,760,0,"2017-03-22","INDR"
800,800,780,780,300,"2017-03-23","INDR"
780,800,780,780,11000,"2017-03-24","INDR"
780,780,780,780,0,"2017-03-27","INDR"
780,845,780,845,5300,"2017-03-29","INDR"
835,835,835,835,6300,"2017-03-30","INDR"
835,835,835,835,5000,"2017-03-31","INDR"
835,835,835,835,0,"2017-04-03","INDR"
835,835,835,835,0,"2017-04-04","INDR"
835,835,835,835,0,"2017-04-05","INDR"
835,835,835,835,0,"2017-04-06","INDR"
835,835,800,800,9200,"2017-04-07","INDR"
760,760,755,755,5400,"2017-04-10","INDR"
755,755,755,755,0,"2017-04-11","INDR"
755,800,750,750,14200,"2017-04-12","INDR"
765,795,765,795,1500,"2017-04-13","INDR"
795,795,795,795,0,"2017-04-17","INDR"
795,795,795,795,0,"2017-04-18","INDR"
795,795,795,795,0,"2017-04-19","INDR"
795,795,795,795,400,"2017-04-20","INDR"
795,795,795,795,0,"2017-04-21","INDR"
795,795,795,795,0,"2017-04-25","INDR"
795,795,795,795,0,"2017-04-26","INDR"
795,795,795,795,0,"2017-04-27","INDR"
795,795,795,795,0,"2017-04-28","INDR"
795,795,795,795,0,"2017-05-02","INDR"
800,800,800,800,90100,"2017-05-03","INDR"
800,800,800,800,100,"2017-05-04","INDR"
800,800,800,800,0,"2017-05-05","INDR"
800,885,800,865,75500,"2017-05-08","INDR"
855,885,855,865,66800,"2017-05-09","INDR"
865,885,865,885,3800,"2017-05-10","INDR"
885,905,885,885,1300,"2017-05-12","INDR"
885,885,885,885,1600,"2017-05-15","INDR"
885,885,885,885,0,"2017-05-16","INDR"
900,940,900,940,14600,"2017-05-17","INDR"
940,950,935,950,2500,"2017-05-18","INDR"
950,1160,890,1120,210100,"2017-05-19","INDR"
1150,1180,1080,1140,61700,"2017-05-22","INDR"
1090,1090,955,1045,96300,"2017-05-23","INDR"
1035,1035,1020,1035,50300,"2017-05-24","INDR"
1050,1080,1050,1080,11000,"2017-05-26","INDR"
1080,1150,1080,1150,37200,"2017-05-29","INDR"
1150,1430,1150,1300,120500,"2017-05-30","INDR"
1300,1305,1245,1300,234100,"2017-05-31","INDR"
1300,1300,1300,1300,0,"2017-06-01","INDR"
1270,1320,1265,1320,507100,"2017-06-02","INDR"
1280,1330,1280,1315,254800,"2017-06-05","INDR"
1330,1330,1280,1280,1800,"2017-06-06","INDR"
1330,1330,1280,1325,9900,"2017-06-07","INDR"
1325,1325,1320,1320,600,"2017-06-08","INDR"
1320,1320,1300,1300,2300,"2017-06-09","INDR"
1300,1300,1200,1200,9300,"2017-06-12","INDR"
1200,1200,1200,1200,12500,"2017-06-13","INDR"
1200,1250,1200,1245,33700,"2017-06-14","INDR"
1245,1250,1245,1245,500,"2017-06-15","INDR"
1250,1250,1250,1250,200,"2017-06-16","INDR"
1250,1250,1250,1250,2000,"2017-06-19","INDR"
1250,1250,1250,1250,0,"2017-06-20","INDR"
1250,1250,1250,1250,80000,"2017-06-21","INDR"
1250,1250,1250,1250,360000,"2017-06-22","INDR"
1250,1250,1250,1250,0,"2017-06-23","INDR"
1250,1250,1250,1250,0,"2017-06-26","INDR"
1250,1250,1250,1250,0,"2017-06-27","INDR"
1250,1250,1250,1250,0,"2017-06-28","INDR"
1250,1250,1250,1250,0,"2017-06-29","INDR"
1250,1250,1250,1250,0,"2017-06-30","INDR"
1250,1260,1250,1260,450000,"2017-07-03","INDR"
1250,1250,1150,1150,900,"2017-07-04","INDR"
1190,1190,1190,1190,100,"2017-07-05","INDR"
1175,1175,1175,1175,600,"2017-07-06","INDR"
1200,1200,1200,1200,100,"2017-07-07","INDR"
1200,1200,1200,1200,0,"2017-07-10","INDR"
1200,1200,1100,1100,700,"2017-07-11","INDR"
1140,1140,1000,1140,4700,"2017-07-12","INDR"
1200,1230,1200,1210,10200,"2017-07-13","INDR"
1210,1210,1210,1210,1100,"2017-07-14","INDR"
1210,1210,1210,1210,200,"2017-07-17","INDR"
1210,1210,1210,1210,0,"2017-07-18","INDR"
1210,1210,1205,1205,2600,"2017-07-19","INDR"
1205,1205,1205,1205,0,"2017-07-20","INDR"
1210,1210,1210,1210,100,"2017-07-21","INDR"
1210,1210,1210,1210,0,"2017-07-24","INDR"
1070,1075,1070,1075,2600,"2017-07-25","INDR"
1075,1075,1075,1075,0,"2017-07-26","INDR"
1075,1075,1075,1075,0,"2017-07-27","INDR"
1075,1075,1075,1075,300,"2017-07-28","INDR"
1075,1075,1075,1075,0,"2017-07-31","INDR"
1075,1075,1075,1075,0,"2017-08-01","INDR"
950,1075,900,950,13100,"2017-08-02","INDR"
1050,1050,1050,1050,400,"2017-08-03","INDR"
1000,1200,970,1170,4200,"2017-08-04","INDR"
1155,1155,1010,1010,5400,"2017-08-07","INDR"
1050,1050,1030,1030,3700,"2017-08-08","INDR"
1060,1060,1050,1050,2500,"2017-08-09","INDR"
1100,1100,1100,1100,100,"2017-08-10","INDR"
1000,1100,1000,1100,2900,"2017-08-11","INDR"
1100,1100,1000,1050,5800,"2017-08-14","INDR"
1050,1050,1050,1050,4500,"2017-08-15","INDR"
1050,1100,1050,1070,3200,"2017-08-16","INDR"
1070,1070,1070,1070,0,"2017-08-17","INDR"
1070,1110,1000,1110,9000,"2017-08-18","INDR"
1070,1090,1070,1070,4200,"2017-08-21","INDR"
1100,1120,1100,1120,83800,"2017-08-22","INDR"
1025,1100,1025,1100,359200,"2017-08-23","INDR"
1105,1105,1045,1100,219500,"2017-08-24","INDR"
1060,1060,1050,1050,300,"2017-08-25","INDR"
1020,1030,1020,1030,200,"2017-08-28","INDR"
1075,1080,1075,1080,200,"2017-08-29","INDR"
1100,1100,1100,1100,5000,"2017-08-30","INDR"
1040,1040,1015,1015,700,"2017-08-31","INDR"
1015,1015,1015,1015,0,"2017-09-01","INDR"
1015,1015,1015,1015,10000,"2017-09-04","INDR"
1000,1000,970,970,2100,"2017-09-05","INDR"
1000,1050,1000,1050,1200,"2017-09-06","INDR"
1050,1100,1050,1100,1000,"2017-09-07","INDR"
1000,1005,1000,1005,200,"2017-09-08","INDR"
1005,1005,1005,1005,0,"2017-09-11","INDR"
1050,1100,1005,1085,10700,"2017-09-12","INDR"
1085,1085,1085,1085,0,"2017-09-13","INDR"
1070,1070,1070,1070,200,"2017-09-14","INDR"
1115,1115,1000,1020,15700,"2017-09-15","INDR"
1020,1020,1020,1020,0,"2017-09-18","INDR"
1020,1100,1020,1100,300,"2017-09-19","INDR"
1120,1120,1120,1120,9400,"2017-09-20","INDR"
1120,1120,1120,1120,0,"2017-09-21","INDR"
1120,1120,1100,1100,205700,"2017-09-22","INDR"
1100,1100,1080,1080,27100,"2017-09-25","INDR"
1100,1100,1100,1100,100,"2017-09-26","INDR"
1060,1060,1060,1060,100,"2017-09-27","INDR"
1090,1090,1090,1090,200,"2017-09-28","INDR"
1090,1090,1040,1040,65200,"2017-09-29","INDR"
1040,1120,1040,1120,21000,"2017-10-02","INDR"
1140,1210,1120,1210,14800,"2017-10-03","INDR"
1200,1340,1200,1340,537000,"2017-10-04","INDR"
1335,1340,1300,1300,900,"2017-10-05","INDR"
1340,1390,1300,1300,1872500,"2017-10-06","INDR"
1330,1350,1330,1350,284000,"2017-10-09","INDR"
1350,1350,1350,1350,2200,"2017-10-10","INDR"
1370,1370,1370,1370,100,"2017-10-11","INDR"
1370,1370,1370,1370,0,"2017-10-12","INDR"
1370,1370,1370,1370,0,"2017-10-13","INDR"
1380,1380,1350,1350,11800,"2017-10-16","INDR"
1350,1350,1350,1350,200,"2017-10-17","INDR"
1340,1400,1300,1300,26900,"2017-10-18","INDR"
1300,1300,1300,1300,14200,"2017-10-19","INDR"
1310,1310,1310,1310,1600,"2017-10-20","INDR"
1310,1310,1310,1310,0,"2017-10-23","INDR"
1350,1350,1300,1300,5300,"2017-10-24","INDR"
1340,1340,1300,1340,10600,"2017-10-25","INDR"
1340,1360,1300,1360,14800,"2017-10-26","INDR"
1360,1370,1330,1330,1900,"2017-10-27","INDR"
1300,1310,1300,1310,300,"2017-10-30","INDR"
1340,1340,1310,1310,20200,"2017-10-31","INDR"
1300,1300,1300,1300,24400,"2017-11-01","INDR"
1330,1330,1300,1300,150100,"2017-11-02","INDR"
1300,1380,1300,1300,451800,"2017-11-03","INDR"
1300,1300,1300,1300,223200,"2017-11-06","INDR"
1300,1300,1300,1300,0,"2017-11-07","INDR"
1300,1300,1300,1300,0,"2017-11-08","INDR"
1300,1300,1300,1300,251700,"2017-11-09","INDR"
1300,1300,1300,1300,114300,"2017-11-10","INDR"
1300,1330,1300,1330,50800,"2017-11-13","INDR"
1310,1330,1310,1310,1100,"2017-11-14","INDR"
1320,1320,1300,1320,1400,"2017-11-15","INDR"
1320,1320,1300,1300,2800,"2017-11-16","INDR"
1340,1340,1300,1300,302700,"2017-11-17","INDR"
1300,1300,1300,1300,7301400,"2017-11-20","INDR"
1300,1300,1300,1300,5155200,"2017-11-21","INDR"
1300,1300,1300,1300,7001600,"2017-11-22","INDR"
1300,1300,1280,1300,1012500,"2017-11-23","INDR"
1300,1300,1280,1280,150800,"2017-11-24","INDR"
1300,1310,1290,1300,1533000,"2017-11-27","INDR"
1300,1300,1290,1300,12300,"2017-11-28","INDR"
1300,1320,1300,1300,6000800,"2017-11-29","INDR"
1300,1300,1290,1300,2700100,"2017-11-30","INDR"
1300,1300,1300,1300,0,"2017-12-01","INDR"
1290,1300,1290,1300,1000300,"2017-12-04","INDR"
1290,1300,1290,1300,2500200,"2017-12-05","INDR"
1280,1300,975,1300,1000700,"2017-12-06","INDR"
1300,1300,1290,1300,1e+06,"2017-12-07","INDR"
1290,1300,1290,1300,1e+06,"2017-12-08","INDR"
1290,1300,1290,1300,500200,"2017-12-11","INDR"
1290,1300,1290,1300,593600,"2017-12-12","INDR"
1300,1300,1300,1300,100,"2017-12-13","INDR"
1300,1300,1300,1300,200,"2017-12-14","INDR"
1300,1300,1300,1300,100,"2017-12-15","INDR"
1300,1300,1250,1290,1700,"2017-12-18","INDR"
1280,1280,1250,1250,5100,"2017-12-19","INDR"
1290,1290,1290,1290,100,"2017-12-20","INDR"
1290,1290,1290,1290,200,"2017-12-21","INDR"
1280,1280,1250,1250,10000,"2017-12-22","INDR"
1250,1250,1250,1250,0,"2017-12-25","INDR"
1250,1250,1250,1250,0,"2017-12-26","INDR"
1250,1290,1250,1290,400,"2017-12-27","INDR"
1255,1290,1250,1290,1200,"2017-12-28","INDR"
1250,1250,1250,1250,1000,"2017-12-29","INDR"
1250,1250,1250,1250,0,"2018-01-01","INDR"
1250,1250,1250,1250,400,"2018-01-02","INDR"
1250,1290,1250,1290,13700,"2018-01-03","INDR"
1290,1290,1290,1290,1000,"2018-01-04","INDR"
1290,1290,1290,1290,0,"2018-01-05","INDR"
1290,1290,1290,1290,1100,"2018-01-08","INDR"
1290,1290,1290,1290,500,"2018-01-09","INDR"
1290,1290,1270,1270,1100,"2018-01-10","INDR"
1270,1270,1250,1270,700,"2018-01-11","INDR"
1250,1280,1250,1270,800,"2018-01-12","INDR"
1250,1270,1250,1270,9000,"2018-01-15","INDR"
1270,1280,1250,1250,4800,"2018-01-16","INDR"
1255,1280,1255,1280,800,"2018-01-17","INDR"
1280,1280,1280,1280,6100,"2018-01-18","INDR"
1280,1280,1280,1280,0,"2018-01-19","INDR"
1300,1300,1300,1300,200,"2018-01-22","INDR"
1260,1325,1260,1300,3400,"2018-01-23","INDR"
1300,1300,1300,1300,200,"2018-01-24","INDR"
1300,1300,1300,1300,0,"2018-01-25","INDR"
1290,1290,1290,1290,200,"2018-01-26","INDR"
1290,1300,1290,1300,3500,"2018-01-29","INDR"
1290,1300,1290,1290,1100,"2018-01-30","INDR"
1290,1290,1290,1290,1400,"2018-01-31","INDR"
1290,1305,1290,1305,943600,"2018-02-01","INDR"
1310,1310,1300,1300,23000,"2018-02-02","INDR"
1300,1300,1295,1300,2200500,"2018-02-05","INDR"
1250,1280,1250,1280,11400,"2018-02-06","INDR"
1280,1280,1280,1280,0,"2018-02-07","INDR"
1280,1280,1280,1280,0,"2018-02-08","INDR"
1250,1280,1250,1280,500100,"2018-02-09","INDR"
1280,1300,1280,1300,3248100,"2018-02-12","INDR"
1280,1300,1280,1300,5025600,"2018-02-13","INDR"
1300,1300,1300,1300,0,"2018-02-14","INDR"
1300,1300,1300,1300,0,"2018-02-15","INDR"
1300,1300,1300,1300,0,"2018-02-16","INDR"
1290,1290,1290,1290,200,"2018-02-19","INDR"
1280,1280,1280,1280,200,"2018-02-20","INDR"
1280,1280,1280,1280,0,"2018-02-21","INDR"
1290,1300,1290,1300,2200,"2018-02-22","INDR"
1350,1350,1350,1350,2400,"2018-02-23","INDR"
1330,1380,1330,1380,800,"2018-02-26","INDR"
1400,1400,1370,1390,4100,"2018-02-27","INDR"
1400,1400,1400,1400,200,"2018-02-28","INDR"
1400,1400,1400,1400,0,"2018-03-01","INDR"
1400,1400,1400,1400,0,"2018-03-02","INDR"
1400,1400,1400,1400,0,"2018-03-05","INDR"
1400,1400,1400,1400,0,"2018-03-06","INDR"
1400,1400,1400,1400,0,"2018-03-07","INDR"
1400,1400,1400,1400,0,"2018-03-08","INDR"
1400,1400,1400,1400,0,"2018-03-09","INDR"
1400,1400,1400,1400,0,"2018-03-12","INDR"
1400,1400,1400,1400,0,"2018-03-13","INDR"
1400,1400,1400,1400,0,"2018-03-14","INDR"
1385,1385,1200,1200,24800,"2018-03-15","INDR"
1205,1250,1205,1250,500,"2018-03-16","INDR"
1200,1250,1200,1250,1700,"2018-03-19","INDR"
1280,1280,1255,1255,300,"2018-03-20","INDR"
1350,1400,1350,1400,1500,"2018-03-21","INDR"
1400,1400,1400,1400,0,"2018-03-22","INDR"
1400,1400,1400,1400,0,"2018-03-23","INDR"
1400,1400,1400,1400,0,"2018-03-26","INDR"
1400,1400,1400,1400,0,"2018-03-27","INDR"
1400,1400,1400,1400,0,"2018-03-28","INDR"
1400,1400,1400,1400,0,"2018-03-29","INDR"
1400,1400,1400,1400,0,"2018-03-30","INDR"
1400,1400,1400,1400,100,"2018-04-02","INDR"
1400,1400,1400,1400,700,"2018-04-03","INDR"
1400,1400,1400,1400,0,"2018-04-04","INDR"
1400,1400,1400,1400,0,"2018-04-05","INDR"
1400,1400,1400,1400,0,"2018-04-06","INDR"
1400,1400,1400,1400,0,"2018-04-09","INDR"
1400,1450,1400,1430,9500,"2018-04-10","INDR"
1430,1430,1430,1430,0,"2018-04-11","INDR"
1430,1430,1430,1430,0,"2018-04-12","INDR"
1430,1430,1430,1430,0,"2018-04-13","INDR"
1430,1430,1430,1430,0,"2018-04-16","INDR"
1430,1430,1430,1430,0,"2018-04-17","INDR"
1430,1430,1430,1430,0,"2018-04-18","INDR"
1430,1430,1430,1430,0,"2018-04-19","INDR"
1430,1430,1430,1430,0,"2018-04-20","INDR"
1430,1430,1430,1430,0,"2018-04-23","INDR"
1430,1430,1430,1430,0,"2018-04-24","INDR"
1430,1430,1430,1430,0,"2018-04-25","INDR"
1430,1430,1430,1430,0,"2018-04-26","INDR"
1430,1430,1430,1430,0,"2018-04-27","INDR"
1430,1430,1430,1430,0,"2018-04-30","INDR"
1430,1430,1430,1430,0,"2018-05-01","INDR"
1400,1505,1400,1505,16500,"2018-05-02","INDR"
1560,1880,1560,1880,44600,"2018-05-03","INDR"
1970,2350,1970,2350,232000,"2018-05-04","INDR"
2930,2930,2400,2930,1191500,"2018-05-07","INDR"
3200,3660,3030,3660,583800,"2018-05-08","INDR"
3700,4570,3090,3700,372000,"2018-05-09","INDR"
3700,3700,3700,3700,0,"2018-05-10","INDR"
3740,3740,3000,3060,240800,"2018-05-11","INDR"
3090,3300,2980,3100,83700,"2018-05-14","INDR"
3100,3310,3090,3210,73600,"2018-05-15","INDR"
3210,3880,3210,3760,115500,"2018-05-16","INDR"
3760,3960,3710,3890,100300,"2018-05-17","INDR"
3890,3900,3400,3450,21700,"2018-05-18","INDR"
3500,3650,3460,3620,53400,"2018-05-21","INDR"
3650,3750,3650,3670,32500,"2018-05-22","INDR"
3700,3940,3700,3890,125200,"2018-05-23","INDR"
3930,3930,3750,3770,15600,"2018-05-24","INDR"
3700,3700,3600,3600,6100,"2018-05-25","INDR"
3610,3800,3600,3600,108200,"2018-05-28","INDR"
3600,3600,3600,3600,0,"2018-05-29","INDR"
3520,3520,3400,3500,45800,"2018-05-30","INDR"
3500,3500,3300,3480,18000,"2018-05-31","INDR"
3480,3480,3480,3480,0,"2018-06-01","INDR"
3500,3530,3400,3510,164600,"2018-06-04","INDR"
3510,4380,3510,4380,482400,"2018-06-05","INDR"
4450,5475,4450,5450,1723400,"2018-06-06","INDR"
5500,6500,5450,6350,1853300,"2018-06-07","INDR"
6500,7550,6350,7475,2350900,"2018-06-08","INDR"
7475,7475,7475,7475,0,"2018-06-11","INDR"
7475,7475,7475,7475,0,"2018-06-12","INDR"
7475,7475,7475,7475,0,"2018-06-13","INDR"
7475,7475,7475,7475,0,"2018-06-14","INDR"
7475,7475,7475,7475,0,"2018-06-15","INDR"
7475,7475,7475,7475,0,"2018-06-18","INDR"
7475,7475,7475,7475,0,"2018-06-19","INDR"
7475,8925,6400,8375,1934100,"2018-06-20","INDR"
8375,8375,8375,8375,0,"2018-06-21","INDR"
8350,9850,8350,9600,2174100,"2018-06-22","INDR"
9850,10600,9000,9200,1249100,"2018-06-25","INDR"
9200,9225,7550,8000,1883700,"2018-06-26","INDR"
8000,8800,8000,8450,610600,"2018-06-27","INDR"
8450,8700,7125,7525,818400,"2018-06-28","INDR"
7600,7700,6400,6450,1154600,"2018-06-29","INDR"
6450,7400,5850,5900,1069300,"2018-07-02","INDR"
5900,6100,4720,4720,1400100,"2018-07-03","INDR"
4720,5900,3900,5900,1716400,"2018-07-04","INDR"
6300,7000,5900,6525,2065400,"2018-07-05","INDR"
6600,6600,5500,5500,700600,"2018-07-06","INDR"
5525,6200,5200,5700,352500,"2018-07-09","INDR"
5750,6450,5750,6200,750700,"2018-07-10","INDR"
6100,6650,5800,6575,663600,"2018-07-11","INDR"
6625,6850,6400,6450,431700,"2018-07-12","INDR"
6500,6700,6175,6475,780300,"2018-07-13","INDR"
6475,6475,6100,6200,186100,"2018-07-16","INDR"
6200,6350,6050,6075,148400,"2018-07-17","INDR"
6075,7275,6075,7275,12275500,"2018-07-18","INDR"
7375,7975,5825,5950,24605500,"2018-07-19","INDR"
5950,6250,5450,6000,2541300,"2018-07-20","INDR"
6000,6200,5725,5950,1410400,"2018-07-23","INDR"
5975,6125,5800,5925,1170400,"2018-07-24","INDR"
5975,6000,5775,5875,824200,"2018-07-25","INDR"
5950,6650,5850,6650,4603000,"2018-07-26","INDR"
6650,6900,6350,6750,2483800,"2018-07-27","INDR"
6800,6875,6625,6875,1025400,"2018-07-30","INDR"
6900,6950,6550,6700,1788500,"2018-07-31","INDR"
6800,7550,6750,7425,3462800,"2018-08-01","INDR"
7550,7675,6750,6950,2157700,"2018-08-02","INDR"
6900,6950,6700,6775,623800,"2018-08-03","INDR"
6800,7025,6725,6925,537300,"2018-08-06","INDR"
6925,7025,6700,6775,456000,"2018-08-07","INDR"
6825,6875,6550,6850,826400,"2018-08-08","INDR"
6850,7200,6700,6800,1188900,"2018-08-09","INDR"
6825,6925,6700,6700,359400,"2018-08-10","INDR"
6700,6700,6150,6250,974100,"2018-08-13","INDR"
6250,6400,5850,6100,1032500,"2018-08-14","INDR"
6000,6200,5925,6150,518100,"2018-08-15","INDR"
6200,6275,6025,6100,419500,"2018-08-16","INDR"
6100,6100,6100,6100,0,"2018-08-17","INDR"
6150,6200,6075,6075,216800,"2018-08-20","INDR"
6075,6125,5925,6000,348700,"2018-08-21","INDR"
6000,6000,6000,6000,0,"2018-08-22","INDR"
6050,6150,5850,6150,346600,"2018-08-23","INDR"
6150,6200,5950,6100,245700,"2018-08-24","INDR"
6200,6250,6000,6000,288500,"2018-08-27","INDR"
6000,6075,5950,6000,127400,"2018-08-28","INDR"
6000,6075,5900,5975,221400,"2018-08-29","INDR"
6150,6425,6075,6250,463900,"2018-08-30","INDR"
6200,6200,5950,6200,130400,"2018-08-31","INDR"
6200,6200,6000,6100,159500,"2018-09-03","INDR"
6000,6075,5900,5925,246600,"2018-09-04","INDR"
5900,5900,5025,5500,924200,"2018-09-05","INDR"
5500,5500,5300,5450,214400,"2018-09-06","INDR"
5500,5500,5425,5450,79300,"2018-09-07","INDR"
5450,5650,5250,5325,90800,"2018-09-10","INDR"
5325,5325,5325,5325,0,"2018-09-11","INDR"
5250,5400,5175,5175,166200,"2018-09-12","INDR"
5200,5275,5150,5275,142600,"2018-09-13","INDR"
5250,5850,5225,5700,264000,"2018-09-14","INDR"
5700,5800,5350,5500,97700,"2018-09-17","INDR"
5500,5500,5350,5375,54800,"2018-09-18","INDR"
5400,5650,5350,5400,152500,"2018-09-19","INDR"
5500,5600,5325,5350,119800,"2018-09-20","INDR"
5350,5500,5325,5400,115000,"2018-09-21","INDR"
5375,5500,5300,5325,32400,"2018-09-24","INDR"
5275,5350,5175,5275,106400,"2018-09-25","INDR"
5200,5200,5000,5000,253700,"2018-09-26","INDR"
5000,5150,5000,5000,122100,"2018-09-27","INDR"
5000,5400,4900,5400,425200,"2018-09-28","INDR"
5400,5400,5100,5150,207900,"2018-10-01","INDR"
5175,5250,5050,5050,88700,"2018-10-02","INDR"
5000,5100,4990,4990,102700,"2018-10-03","INDR"
4990,4990,4900,4900,92900,"2018-10-04","INDR"
4800,5000,4680,5000,90900,"2018-10-05","INDR"
4900,4930,4700,4840,169100,"2018-10-08","INDR"
4830,5175,4830,5050,196100,"2018-10-09","INDR"
5050,5175,4960,5000,211200,"2018-10-10","INDR"
4900,5000,4740,4830,177500,"2018-10-11","INDR"
4830,4830,4720,4730,60300,"2018-10-12","INDR"
4730,4830,4550,4700,121000,"2018-10-15","INDR"
4650,4700,4550,4550,75500,"2018-10-16","INDR"
4590,4670,4530,4590,81800,"2018-10-17","INDR"
4520,4710,4500,4510,139100,"2018-10-18","INDR"
4500,4580,4480,4540,116500,"2018-10-19","INDR"
4550,4560,4510,4530,73400,"2018-10-22","INDR"
4530,4550,4500,4500,103200,"2018-10-23","INDR"
4550,4570,4410,4410,102200,"2018-10-24","INDR"
4380,4380,4010,4260,256100,"2018-10-25","INDR"
4260,4390,4160,4260,113200,"2018-10-26","INDR"
4250,4250,4010,4200,76200,"2018-10-29","INDR"
4180,4200,4010,4200,85900,"2018-10-30","INDR"
4260,4260,4100,4150,76500,"2018-10-31","INDR"
4200,4210,4060,4150,64200,"2018-11-01","INDR"
4050,4150,4030,4030,63700,"2018-11-02","INDR"
4030,4030,3900,3970,94900,"2018-11-05","INDR"
3970,3970,3670,3800,350100,"2018-11-06","INDR"
3850,3900,3800,3830,58100,"2018-11-07","INDR"
3850,4230,3830,4170,239300,"2018-11-08","INDR"
4170,4320,4130,4230,89600,"2018-11-09","INDR"
4230,4370,4010,4200,68700,"2018-11-12","INDR"
4200,4200,4030,4100,8800,"2018-11-13","INDR"
4100,4190,4080,4120,8800,"2018-11-14","INDR"
4120,4180,4050,4100,57600,"2018-11-15","INDR"
4180,4180,4070,4090,28300,"2018-11-16","INDR"
3990,4100,3990,4090,117800,"2018-11-19","INDR"
4090,4090,4090,4090,0,"2018-11-20","INDR"
4090,4090,3850,4060,50000,"2018-11-21","INDR"
4050,4050,3820,3840,38600,"2018-11-22","INDR"
3950,4000,3840,3840,27300,"2018-11-23","INDR"
3900,4800,3900,4800,343200,"2018-11-26","INDR"
5200,6000,5175,6000,435000,"2018-11-27","INDR"
6400,6875,5550,5575,843300,"2018-11-28","INDR"
5500,5700,5025,5650,329700,"2018-11-29","INDR"
5700,5750,5350,5700,185000,"2018-11-30","INDR"
5800,5950,5700,5800,209000,"2018-12-03","INDR"
5800,6775,5600,6750,660100,"2018-12-04","INDR"
6850,7100,6200,6725,931000,"2018-12-05","INDR"
6725,6775,6425,6500,138200,"2018-12-06","INDR"
6450,6675,6400,6500,130400,"2018-12-07","INDR"
6475,6525,6175,6500,107100,"2018-12-10","INDR"
6500,6675,6400,6675,181900,"2018-12-11","INDR"
6675,6875,6625,6675,268700,"2018-12-12","INDR"
6675,6825,6625,6725,105200,"2018-12-13","INDR"
6700,6700,6400,6500,188600,"2018-12-14","INDR"
6500,6500,6150,6400,115400,"2018-12-17","INDR"
6275,6375,6125,6300,27800,"2018-12-18","INDR"
6300,6475,6275,6275,43900,"2018-12-19","INDR"
6275,6350,6100,6275,41600,"2018-12-20","INDR"
6325,6325,6000,6275,13100,"2018-12-21","INDR"
6275,6275,6275,6275,0,"2018-12-24","INDR"
6275,6275,6275,6275,0,"2018-12-25","INDR"
6275,6275,5800,5900,67600,"2018-12-26","INDR"
5950,6000,5675,5750,47000,"2018-12-27","INDR"
5750,5950,5700,5925,81500,"2018-12-28","INDR"
5925,5925,5925,5925,0,"2018-12-31","INDR"
5925,5925,5925,5925,0,"2019-01-01","INDR"
5800,5900,5725,5850,40400,"2019-01-02","INDR"
5850,5900,5775,5775,28100,"2019-01-03","INDR"
5800,6100,5700,5900,27600,"2019-01-04","INDR"
6125,6200,6000,6050,95500,"2019-01-07","INDR"
6050,6350,6025,6300,157600,"2019-01-08","INDR"
6350,6400,6050,6300,65000,"2019-01-09","INDR"
6100,6250,6100,6150,39100,"2019-01-10","INDR"
6150,6200,6025,6200,41900,"2019-01-11","INDR"
6200,6750,6000,6725,389900,"2019-01-14","INDR"
6725,7350,6400,7075,682900,"2019-01-15","INDR"
7075,7100,6850,6875,103800,"2019-01-16","INDR"
6875,7425,6875,7175,404800,"2019-01-17","INDR"
7200,7700,7200,7600,448300,"2019-01-18","INDR"
7600,7675,7350,7400,220300,"2019-01-21","INDR"
7400,7650,7350,7350,107900,"2019-01-22","INDR"
7300,7475,7025,7200,71300,"2019-01-23","INDR"
7300,7500,7125,7125,49500,"2019-01-24","INDR"
7125,7250,6900,7150,85100,"2019-01-25","INDR"
7000,7100,6900,7000,62700,"2019-01-28","INDR"
6925,7125,6750,6975,68600,"2019-01-29","INDR"
6975,7025,6825,6900,42800,"2019-01-30","INDR"
6950,7100,6900,6925,43100,"2019-01-31","INDR"
6925,6950,6700,6950,33400,"2019-02-01","INDR"
6950,7100,6900,7050,32300,"2019-02-04","INDR"
7050,7050,7050,7050,0,"2019-02-05","INDR"
7150,7200,6950,7025,34800,"2019-02-06","INDR"
7025,7025,6900,6900,31700,"2019-02-07","INDR"
6900,7025,6850,7000,50100,"2019-02-08","INDR"
7000,7100,6950,7025,72800,"2019-02-11","INDR"
7100,7100,6700,6775,46400,"2019-02-12","INDR"
6775,6850,6725,6800,7000,"2019-02-13","INDR"
6800,6800,6700,6725,18600,"2019-02-14","INDR"
6725,6750,6500,6525,37500,"2019-02-15","INDR"
6650,6675,6500,6550,49800,"2019-02-18","INDR"
6600,7000,6550,6700,31600,"2019-02-19","INDR"
6700,6800,6600,6700,27300,"2019-02-20","INDR"
6650,6650,6400,6475,76600,"2019-02-21","INDR"
6475,6600,6450,6500,18600,"2019-02-22","INDR"
6700,6800,6500,6550,66900,"2019-02-25","INDR"
6550,6550,6400,6525,34200,"2019-02-26","INDR"
6550,6600,6450,6525,27800,"2019-02-27","INDR"
6500,6500,6400,6400,18900,"2019-02-28","INDR"
6400,6525,6375,6500,12700,"2019-03-01","INDR"
6500,6600,6500,6500,34500,"2019-03-04","INDR"
6500,6500,6400,6425,94500,"2019-03-05","INDR"
6500,6500,6375,6375,16000,"2019-03-06","INDR"
6375,6375,6375,6375,0,"2019-03-07","INDR"
6350,6500,6075,6250,26400,"2019-03-08","INDR"
6200,6400,6125,6400,18500,"2019-03-11","INDR"
6400,6400,6100,6175,7400,"2019-03-12","INDR"
6100,6200,6075,6075,14600,"2019-03-13","INDR"
6200,6200,5975,6075,15000,"2019-03-14","INDR"
6050,6100,5975,5975,22900,"2019-03-15","INDR"
6000,6000,5975,5975,15700,"2019-03-18","INDR"
6000,6000,5900,5975,7500,"2019-03-19","INDR"
5950,6000,5950,5950,7400,"2019-03-20","INDR"
6000,6200,6000,6000,20400,"2019-03-21","INDR"
6175,6175,6050,6050,2000,"2019-03-22","INDR"
6175,6200,6075,6075,8300,"2019-03-25","INDR"
6000,6200,6000,6175,12100,"2019-03-26","INDR"
6225,6275,6050,6100,15000,"2019-03-27","INDR"
6200,6200,6125,6175,8100,"2019-03-28","INDR"
6175,6250,6125,6125,18100,"2019-03-29","INDR"
6200,6200,5025,5375,195900,"2019-04-01","INDR"
5350,5350,5150,5150,43000,"2019-04-02","INDR"
5150,5150,5150,5150,0,"2019-04-03","INDR"
5050,5050,4650,4720,121700,"2019-04-04","INDR"
4600,4750,4510,4730,32900,"2019-04-05","INDR"
5000,5200,4800,4900,49400,"2019-04-08","INDR"
4830,4830,4730,4750,30700,"2019-04-09","INDR"
4810,5000,4810,4850,9300,"2019-04-10","INDR"
4900,4900,4800,4800,13700,"2019-04-11","INDR"
4880,4880,4780,4790,8100,"2019-04-12","INDR"
4800,4830,4660,4660,45000,"2019-04-15","INDR"
4660,4800,4650,4710,17800,"2019-04-16","INDR"
4710,4710,4710,4710,0,"2019-04-17","INDR"
4830,4830,4640,4650,28700,"2019-04-18","INDR"
4650,4650,4650,4650,0,"2019-04-19","INDR"
4650,4730,4640,4650,4200,"2019-04-22","INDR"
4650,4690,4650,4670,23100,"2019-04-23","INDR"
4690,4850,4680,4790,10400,"2019-04-24","INDR"
4710,4790,4700,4700,10600,"2019-04-25","INDR"
4700,4710,4700,4710,16100,"2019-04-26","INDR"
4710,4710,4640,4670,12700,"2019-04-29","INDR"
4680,4700,4660,4670,21800,"2019-04-30","INDR"
4670,4670,4670,4670,0,"2019-05-01","INDR"
4800,5100,4700,4860,122500,"2019-05-02","INDR"
4870,4870,4750,4850,13700,"2019-05-03","INDR"
4750,4980,4750,4840,18000,"2019-05-06","INDR"
4850,4930,4810,4850,11100,"2019-05-07","INDR"
4850,5000,4820,4890,12200,"2019-05-08","INDR"
4890,4890,4810,4810,11800,"2019-05-09","INDR"
4810,4820,4700,4700,12100,"2019-05-10","INDR"
4750,4890,4690,4690,16400,"2019-05-13","INDR"
4660,4660,4550,4600,14200,"2019-05-14","INDR"
4700,4700,4600,4600,26500,"2019-05-15","INDR"
4600,4600,4400,4440,7300,"2019-05-16","INDR"
4520,4520,4500,4500,3600,"2019-05-17","INDR"
4500,4650,4500,4520,7100,"2019-05-20","INDR"
4600,4800,4600,4670,13100,"2019-05-21","INDR"
4600,4900,4600,4810,16400,"2019-05-22","INDR"
4900,4900,4830,4830,16800,"2019-05-23","INDR"
4830,4890,4830,4890,9100,"2019-05-24","INDR"
4890,5000,4890,4960,35200,"2019-05-27","INDR"
5025,5300,5000,5175,252900,"2019-05-28","INDR"
5175,5175,5000,5075,60500,"2019-05-29","INDR"
5075,5075,5075,5075,0,"2019-05-30","INDR"
5075,5150,5025,5100,74800,"2019-05-31","INDR"
5100,5100,5100,5100,0,"2019-06-03","INDR"
5100,5100,5100,5100,0,"2019-06-04","INDR"
5100,5100,5100,5100,0,"2019-06-05","INDR"
5100,5100,5100,5100,0,"2019-06-06","INDR"
5100,5100,5100,5100,0,"2019-06-07","INDR"
5150,5150,5000,5050,111100,"2019-06-10","INDR"
5050,5450,5050,5325,155600,"2019-06-11","INDR"
5325,5575,5325,5500,449500,"2019-06-12","INDR"
5500,5500,5100,5125,192400,"2019-06-13","INDR"
5150,5350,5150,5150,74800,"2019-06-14","INDR"
5150,5150,4700,4850,57800,"2019-06-17","INDR"
4850,4900,4780,4820,31700,"2019-06-18","INDR"
4830,4900,4730,4740,63400,"2019-06-19","INDR"
4750,5000,4740,4970,56400,"2019-06-20","INDR"
4990,5075,4940,4950,14000,"2019-06-21","INDR"
4950,5025,4930,4950,28200,"2019-06-24","INDR"
4950,4960,4800,4850,21500,"2019-06-25","INDR"
4850,4850,4750,4850,23000,"2019-06-26","INDR"
4850,4850,4810,4850,22300,"2019-06-27","INDR"
4850,4900,4750,4880,16800,"2019-06-28","INDR"
4890,5200,4890,5100,112100,"2019-07-01","INDR"
5100,5200,5100,5100,31700,"2019-07-02","INDR"
5100,5100,5000,5050,15300,"2019-07-03","INDR"
5050,5050,4910,4910,18400,"2019-07-04","INDR"
4990,5100,4940,5025,7200,"2019-07-05","INDR"
5025,5025,4850,4900,17000,"2019-07-08","INDR"
4900,4990,4850,4990,4400,"2019-07-09","INDR"
4990,5000,4850,4900,48500,"2019-07-10","INDR"
4900,4950,4860,4880,14900,"2019-07-11","INDR"
4880,5000,4850,4860,9200,"2019-07-12","INDR"
4860,4990,4830,4830,28900,"2019-07-15","INDR"
4830,4970,4830,4910,7700,"2019-07-16","INDR"
4960,4960,4860,4860,3400,"2019-07-17","INDR"
4950,4950,4800,4810,25800,"2019-07-18","INDR"
4810,5000,4810,4850,18300,"2019-07-19","INDR"
4900,4900,4820,4820,9500,"2019-07-22","INDR"
4820,4830,4800,4820,100400,"2019-07-23","INDR"
4820,4900,4810,4820,15600,"2019-07-24","INDR"
4820,4820,4800,4800,25200,"2019-07-25","INDR"
4800,5000,4780,4780,7600,"2019-07-26","INDR"
4780,4780,4400,4550,93300,"2019-07-29","INDR"
4550,4630,4500,4550,15600,"2019-07-30","INDR"
4550,4560,4430,4480,27300,"2019-07-31","INDR"
4480,4520,4410,4410,38400,"2019-08-01","INDR"
4400,4500,4390,4410,71500,"2019-08-02","INDR"
4420,4420,4230,4260,15200,"2019-08-05","INDR"
4210,4260,4020,4150,48800,"2019-08-06","INDR"
4110,4350,4100,4350,8800,"2019-08-07","INDR"
4300,4300,4280,4300,7200,"2019-08-08","INDR"
4300,4300,4200,4200,7300,"2019-08-09","INDR"
4200,4200,4000,4000,49700,"2019-08-12","INDR"
3980,3990,3800,3840,33200,"2019-08-13","INDR"
3850,3950,3800,3870,25300,"2019-08-14","INDR"
3850,3910,3800,3900,13000,"2019-08-15","INDR"
3900,3980,3890,3970,3800,"2019-08-16","INDR"
3970,3980,3890,3900,4300,"2019-08-19","INDR"
3970,4020,3890,3940,13100,"2019-08-20","INDR"
4040,4200,3960,3960,18500,"2019-08-21","INDR"
3960,4000,3950,3980,13700,"2019-08-22","INDR"
3980,3980,3910,3940,2900,"2019-08-23","INDR"
3900,3940,3600,3790,41600,"2019-08-26","INDR"
3700,3890,3700,3870,14100,"2019-08-27","INDR"
3870,3870,3790,3790,14100,"2019-08-28","INDR"
3790,3900,3770,3810,25400,"2019-08-29","INDR"
3810,4100,3720,4100,40300,"2019-08-30","INDR"
4100,4100,3810,4080,10400,"2019-09-02","INDR"
4060,4080,3900,4080,8400,"2019-09-03","INDR"
4080,4080,4080,4080,0,"2019-09-04","INDR"
4080,4080,4050,4050,3100,"2019-09-05","INDR"
4050,4190,4000,4190,3600,"2019-09-06","INDR"
4190,4290,4150,4190,9400,"2019-09-09","INDR"
4210,4220,3960,4120,17600,"2019-09-10","INDR"
4120,4120,4100,4100,300,"2019-09-11","INDR"
4000,4100,4000,4100,3100,"2019-09-12","INDR"
4180,4180,4100,4180,300,"2019-09-13","INDR"
4180,4250,3900,4250,13700,"2019-09-16","INDR"
4250,4250,3910,4070,26700,"2019-09-17","INDR"
4000,4000,4000,4000,5500,"2019-09-18","INDR"
4000,4000,3990,3990,18700,"2019-09-19","INDR"
3900,3990,3770,3770,47300,"2019-09-20","INDR"
3850,3850,3700,3700,22700,"2019-09-23","INDR"
3700,3730,3670,3670,7600,"2019-09-24","INDR"
3670,3670,3590,3600,29900,"2019-09-25","INDR"
3620,3620,3590,3610,29500,"2019-09-26","INDR"
3610,3610,3600,3600,4200,"2019-09-27","INDR"
3600,3610,3570,3570,23700,"2019-09-30","INDR"
3570,3570,3480,3540,30500,"2019-10-01","INDR"
3540,3540,3500,3500,7400,"2019-10-02","INDR"
3500,3500,3490,3490,1300,"2019-10-03","INDR"
3490,3490,3470,3490,22200,"2019-10-04","INDR"
3490,3500,3400,3500,17500,"2019-10-07","INDR"
3530,3530,3420,3500,2300,"2019-10-08","INDR"
3470,3500,3470,3500,5100,"2019-10-09","INDR"
3500,3500,3480,3480,600,"2019-10-10","INDR"
3480,3500,3430,3500,2900,"2019-10-11","INDR"
3500,3500,3500,3500,5200,"2019-10-14","INDR"
3500,3500,3480,3480,34900,"2019-10-15","INDR"
3480,3480,3400,3410,9300,"2019-10-16","INDR"
3410,3410,3380,3380,12300,"2019-10-17","INDR"
3480,3480,3390,3420,46200,"2019-10-18","INDR"
3430,3480,3430,3440,10300,"2019-10-21","INDR"
3440,3470,3430,3430,46500,"2019-10-22","INDR"
3430,3460,3430,3440,22900,"2019-10-23","INDR"
3450,3450,3440,3450,39400,"2019-10-24","INDR"
3450,4000,3450,3500,26200,"2019-10-25","INDR"
3550,3700,3500,3600,76700,"2019-10-28","INDR"
3680,3680,3510,3530,13200,"2019-10-29","INDR"
3510,3680,3510,3660,26000,"2019-10-30","INDR"
3660,3670,3560,3670,2800,"2019-10-31","INDR"
3660,3670,3540,3630,29900,"2019-11-01","INDR"
3630,3670,3630,3630,5800,"2019-11-04","INDR"
3550,3630,3500,3600,17400,"2019-11-05","INDR"
3600,3650,3500,3600,5900,"2019-11-06","INDR"
3550,3600,3500,3600,57000,"2019-11-07","INDR"
3600,3600,3500,3500,3300,"2019-11-08","INDR"
3580,3660,3410,3510,37400,"2019-11-11","INDR"
3510,3510,3460,3490,11200,"2019-11-12","INDR"
3420,3430,3390,3390,76700,"2019-11-13","INDR"
3390,3390,3370,3370,77200,"2019-11-14","INDR"
3370,3380,3350,3350,50600,"2019-11-15","INDR"
3350,3360,3280,3280,64700,"2019-11-18","INDR"
3280,3290,3280,3280,53000,"2019-11-19","INDR"
3280,3370,3250,3250,2800,"2019-11-20","INDR"
3250,3250,3200,3200,11000,"2019-11-21","INDR"
3200,3200,2900,3000,48300,"2019-11-22","INDR"
2980,3000,2310,2570,187400,"2019-11-25","INDR"
2570,2850,2570,2700,36400,"2019-11-26","INDR"
2780,2890,2780,2860,19100,"2019-11-27","INDR"
2950,2990,2700,2800,27800,"2019-11-28","INDR"
2800,2800,2720,2720,19900,"2019-11-29","INDR"
2760,2770,2720,2750,16600,"2019-12-02","INDR"
2840,2850,2750,2850,4100,"2019-12-03","INDR"
2850,2850,2700,2750,8600,"2019-12-04","INDR"
2750,2800,2650,2720,10100,"2019-12-05","INDR"
2830,2830,2660,2660,52400,"2019-12-06","INDR"
2670,2800,2670,2710,28400,"2019-12-09","INDR"
2710,2740,2710,2740,21900,"2019-12-10","INDR"
2750,2790,2750,2790,400,"2019-12-11","INDR"
2750,2800,2750,2780,34800,"2019-12-12","INDR"
2800,2800,2700,2730,19200,"2019-12-13","INDR"
2730,2830,2700,2730,38200,"2019-12-16","INDR"
2800,2800,2650,2710,15200,"2019-12-17","INDR"
2710,2750,2600,2630,39100,"2019-12-18","INDR"
2630,2670,2550,2560,36900,"2019-12-19","INDR"
2560,2580,2550,2560,64400,"2019-12-20","INDR"
2560,2560,2530,2530,98000,"2019-12-23","INDR"
2530,2530,2400,2460,26300,"2019-12-26","INDR"
2460,2500,2400,2490,45400,"2019-12-27","INDR"
2500,2500,2380,2430,17200,"2019-12-30","INDR"
2430,2500,2400,2470,31500,"2020-01-02","INDR"
2470,2500,2470,2470,31800,"2020-01-03","INDR"
2470,2560,2450,2520,65500,"2020-01-06","INDR"
2500,2500,2480,2480,12700,"2020-01-07","INDR"
2480,2550,2480,2490,3800,"2020-01-08","INDR"
2480,2490,2480,2480,4300,"2020-01-09","INDR"
2480,2490,2470,2480,19300,"2020-01-10","INDR"
2490,2900,2470,2580,43900,"2020-01-13","INDR"
2680,2750,2600,2600,79000,"2020-01-14","INDR"
2580,2700,2400,2600,5500,"2020-01-15","INDR"
2590,2600,2410,2500,8400,"2020-01-16","INDR"
2500,2600,2500,2550,4500,"2020-01-17","INDR"
2570,2590,2550,2570,37300,"2020-01-20","INDR"
2560,2570,2000,2000,51400,"2020-01-21","INDR"
2150,2480,2140,2350,62900,"2020-01-22","INDR"
2450,2480,2410,2410,10500,"2020-01-23","INDR"
2410,2450,2410,2450,7200,"2020-01-24","INDR"
2350,2460,2350,2400,8600,"2020-01-27","INDR"
2300,2400,2300,2300,10200,"2020-01-28","INDR"
2400,2400,2200,2300,18700,"2020-01-29","INDR"
2300,2300,2000,2270,8100,"2020-01-30","INDR"
2270,2350,2100,2350,16900,"2020-01-31","INDR"
2200,2350,2200,2330,29100,"2020-02-03","INDR"
2300,2350,2220,2350,2200,"2020-02-04","INDR"
2280,2350,2000,2300,48900,"2020-02-05","INDR"
2290,2300,2210,2290,23800,"2020-02-06","INDR"
2290,2290,2290,2290,1700,"2020-02-07","INDR"
2250,2290,2120,2290,6300,"2020-02-10","INDR"
2300,2300,2200,2200,7500,"2020-02-11","INDR"
2180,2200,2110,2200,23700,"2020-02-12","INDR"
2200,2250,2110,2250,8000,"2020-02-13","INDR"
2250,2250,2150,2180,2600,"2020-02-14","INDR"
2240,2240,2110,2180,39200,"2020-02-17","INDR"
2160,2180,2130,2140,33800,"2020-02-18","INDR"
2150,2280,2150,2150,8000,"2020-02-19","INDR"
2220,2220,2190,2190,1800,"2020-02-20","INDR"
2190,2220,2190,2220,9200,"2020-02-21","INDR"
2220,2220,2200,2200,500,"2020-02-24","INDR"
2200,2200,2100,2120,10800,"2020-02-25","INDR"
2080,2220,2080,2090,17100,"2020-02-26","INDR"
2090,2090,1950,1970,32400,"2020-02-27","INDR"
1900,1920,1800,1810,16000,"2020-02-28","INDR"
1820,1880,1820,1880,14500,"2020-03-02","INDR"
1880,1950,1880,1950,17200,"2020-03-03","INDR"
1965,2110,1950,1970,5100,"2020-03-04","INDR"
1975,2350,1975,2300,49400,"2020-03-05","INDR"
2300,2300,2200,2280,2700,"2020-03-06","INDR"
2200,2200,1860,1920,41200,"2020-03-09","INDR"
1900,2090,1900,1920,17700,"2020-03-10","INDR"
1940,2100,1905,2000,93500,"2020-03-11","INDR"
1900,1900,1800,1800,35400,"2020-03-12","INDR"
1750,1800,1675,1785,37500,"2020-03-13","INDR"
1785,1785,1785,1785,0,"2020-03-16","INDR"
1665,1665,1550,1550,23800,"2020-03-17","INDR"
1550,1550,1445,1445,8200,"2020-03-18","INDR"
1490,1490,1345,1345,10200,"2020-03-19","INDR"
1345,1350,1255,1335,302700,"2020-03-20","INDR"
1335,1335,1300,1300,101500,"2020-03-23","INDR"
1300,1400,1300,1395,10700,"2020-03-24","INDR"
1395,1610,1395,1590,91900,"2020-03-26","INDR"
1600,1925,1575,1750,227000,"2020-03-27","INDR"
1630,1725,1630,1725,12200,"2020-03-30","INDR"
1720,1725,1650,1680,10400,"2020-03-31","INDR"
1650,1725,1580,1725,12600,"2020-04-01","INDR"
1795,1925,1760,1760,20700,"2020-04-02","INDR"
1760,2000,1760,2000,14000,"2020-04-03","INDR"
2050,2150,2040,2100,41900,"2020-04-06","INDR"
2050,2240,2050,2160,232400,"2020-04-07","INDR"
2150,2150,2050,2050,10700,"2020-04-08","INDR"
2150,2150,1980,2130,21400,"2020-04-09","INDR"
2130,2130,1985,1985,6700,"2020-04-13","INDR"
2000,2050,1985,2050,7000,"2020-04-14","INDR"
2100,2250,2100,2150,17500,"2020-04-15","INDR"
2130,2130,2010,2100,2400,"2020-04-16","INDR"
2100,2200,2010,2160,5600,"2020-04-17","INDR"
2160,2190,2010,2160,13600,"2020-04-20","INDR"
2150,2160,2040,2140,6900,"2020-04-21","INDR"
2010,2140,2010,2140,3000,"2020-04-22","INDR"
2140,2170,2000,2120,14900,"2020-04-23","INDR"
2140,2170,2040,2040,4000,"2020-04-24","INDR"
2040,2110,2000,2010,2400,"2020-04-27","INDR"
2030,2080,2020,2030,18100,"2020-04-28","INDR"
2100,2170,2100,2150,8500,"2020-04-29","INDR"
2200,2200,2060,2100,68000,"2020-04-30","INDR"
2030,2100,2030,2080,4300,"2020-05-04","INDR"
2080,2130,1965,2040,9300,"2020-05-05","INDR"
2040,2040,1960,2000,9200,"2020-05-06","INDR"
2000,2000,1990,1990,12800,"2020-05-08","INDR"
1990,2090,1990,2090,400,"2020-05-11","INDR"
2090,2180,2080,2170,10200,"2020-05-12","INDR"
2140,2190,2140,2180,2900,"2020-05-13","INDR"
2180,2180,2100,2160,16500,"2020-05-14","INDR"
2140,2140,2010,2120,16500,"2020-05-15","INDR"
2110,2200,2080,2200,16700,"2020-05-18","INDR"
2200,2200,2080,2160,9000,"2020-05-19","INDR"
2160,2160,2120,2120,1400,"2020-05-20","INDR"
2200,2250,2150,2250,20800,"2020-05-26","INDR"
2250,2350,2200,2270,14000,"2020-05-27","INDR"
2370,2370,2340,2340,15700,"2020-05-28","INDR"
2320,2320,2200,2270,37300,"2020-05-29","INDR"
2270,2340,2200,2320,54000,"2020-06-02","INDR"
2400,2400,2320,2360,22900,"2020-06-03","INDR"
2360,2400,2300,2340,56800,"2020-06-04","INDR"
2340,2340,2330,2330,6100,"2020-06-05","INDR"
2320,2450,2270,2310,74700,"2020-06-08","INDR"
2310,2330,2300,2300,9000,"2020-06-09","INDR"
2300,2300,2260,2280,1500,"2020-06-10","INDR"
2250,2250,2220,2230,25900,"2020-06-11","INDR"
2220,2300,2210,2300,1100,"2020-06-12","INDR"
2200,2280,2200,2200,14400,"2020-06-15","INDR"
2290,2290,2210,2210,11800,"2020-06-16","INDR"
2280,2280,2230,2260,7200,"2020-06-17","INDR"
2260,2260,2240,2240,1800,"2020-06-18","INDR"
2240,2270,2190,2270,10300,"2020-06-19","INDR"
2270,2300,2230,2300,9200,"2020-06-22","INDR"
2300,2300,2270,2300,1800,"2020-06-23","INDR"
2250,2300,2230,2270,13700,"2020-06-24","INDR"
2270,2290,2200,2290,34200,"2020-06-25","INDR"
2270,2350,2210,2300,29200,"2020-06-26","INDR"
2240,2240,2190,2200,13300,"2020-06-29","INDR"
2240,2250,2190,2200,2200,"2020-06-30","INDR"
2150,2170,2050,2070,50700,"2020-07-01","INDR"
2060,2110,1980,2110,10900,"2020-07-02","INDR"
2090,2190,2090,2180,6800,"2020-07-03","INDR"
2250,2280,2180,2250,109200,"2020-07-06","INDR"
2230,2310,2200,2310,216100,"2020-07-07","INDR"
2310,2310,2250,2260,8700,"2020-07-08","INDR"
2260,2300,2260,2260,4700,"2020-07-09","INDR"
2280,2300,2280,2280,7900,"2020-07-10","INDR"
2260,2290,2260,2270,33300,"2020-07-13","INDR"
2260,2260,2250,2260,32100,"2020-07-14","INDR"
2260,2300,2260,2270,1100,"2020-07-15","INDR"
2260,2310,2250,2250,61700,"2020-07-16","INDR"
2260,2300,2250,2260,14800,"2020-07-17","INDR"
2280,2300,2250,2250,186900,"2020-07-20","INDR"
2250,2300,2250,2300,66500,"2020-07-21","INDR"
2260,2260,2260,2260,10300,"2020-07-22","INDR"
2270,2350,2250,2300,119200,"2020-07-23","INDR"
2300,2450,2300,2370,34000,"2020-07-24","INDR"
2370,2440,2270,2390,9200,"2020-07-27","INDR"
2390,2390,2290,2390,3600,"2020-07-28","INDR"
2340,2390,2330,2390,5300,"2020-07-29","INDR"
2290,2390,2290,2390,6300,"2020-07-30","INDR"
2390,2390,2250,2260,24900,"2020-08-03","INDR"
2270,2370,2260,2310,9500,"2020-08-04","INDR"
2370,2370,2280,2330,4800,"2020-08-05","INDR"
2330,2380,2300,2300,4400,"2020-08-06","INDR"
2270,2340,2270,2340,600,"2020-08-07","INDR"
2340,2340,2280,2330,2300,"2020-08-10","INDR"
2260,2300,2260,2270,26400,"2020-08-11","INDR"
2260,2270,2250,2270,161500,"2020-08-12","INDR"
2330,2330,2260,2310,15600,"2020-08-13","INDR"
2310,2330,2310,2320,11700,"2020-08-14","INDR"
2360,2360,2320,2330,900,"2020-08-18","INDR"
2260,2300,2250,2300,65000,"2020-08-19","INDR"
2250,2300,2250,2300,3900,"2020-08-24","INDR"
2280,2330,2260,2330,57700,"2020-08-25","INDR"
2330,2330,2300,2300,10200,"2020-08-26","INDR"
2300,2340,2250,2250,329200,"2020-08-27","INDR"
2280,2290,2250,2260,519700,"2020-08-28","INDR"
2260,2260,2180,2180,530000,"2020-08-31","INDR"
2200,2200,2180,2200,26400,"2020-09-01","INDR"
2200,2200,2180,2190,12200,"2020-09-02","INDR"
2190,2200,2170,2200,18200,"2020-09-03","INDR"
2180,2230,2170,2200,41600,"2020-09-04","INDR"
2240,2240,2170,2230,29300,"2020-09-07","INDR"
2200,2200,2200,2200,300,"2020-09-08","INDR"
2200,2200,2170,2180,29900,"2020-09-09","INDR"
2170,2220,2150,2160,983900,"2020-09-10","INDR"
2150,2160,2150,2160,38300,"2020-09-11","INDR"
2200,2200,2200,2200,200,"2020-09-14","INDR"
2170,2180,2170,2180,27000,"2020-09-15","INDR"
2160,2160,2160,2160,2700,"2020-09-16","INDR"
2200,2200,2160,2200,800,"2020-09-17","INDR"
2200,2200,2160,2200,2500,"2020-09-18","INDR"
2200,2200,2160,2160,12400,"2020-09-21","INDR"
2160,2200,2160,2180,2800,"2020-09-22","INDR"
2160,2170,2160,2160,4100,"2020-09-23","INDR"
2160,2170,2160,2160,50300,"2020-09-24","INDR"
2170,2170,2170,2170,1400,"2020-09-25","INDR"
2200,2200,2150,2150,302700,"2020-09-28","INDR"
2160,2160,2150,2150,21500,"2020-09-29","INDR"
2150,2150,2150,2150,1800,"2020-09-30","INDR"
2150,2150,2150,2150,600,"2020-10-01","INDR"
2200,2200,2160,2160,4100,"2020-10-02","INDR"
2160,2160,2160,2160,0,"2020-10-05","INDR"
2200,2200,2200,2200,100,"2020-10-06","INDR"
2200,2200,2100,2200,3900,"2020-10-07","INDR"
2200,2300,2200,2220,9100,"2020-10-08","INDR"
2220,2220,2100,2210,7000,"2020-10-09","INDR"
2210,2300,2210,2290,5400,"2020-10-12","INDR"
2290,2290,2210,2280,2300,"2020-10-13","INDR"
2280,2290,2280,2280,900,"2020-10-14","INDR"
2280,2280,2280,2280,0,"2020-10-15","INDR"
2220,2280,2220,2270,2500,"2020-10-16","INDR"
2270,2310,2270,2310,600,"2020-10-19","INDR"
2240,2300,2240,2290,400,"2020-10-20","INDR"
2260,2260,2150,2260,10500,"2020-10-21","INDR"
2270,2290,2270,2290,300,"2020-10-22","INDR"
2280,2290,2280,2290,10300,"2020-10-23","INDR"
2290,2290,2280,2280,500,"2020-10-26","INDR"
2260,2260,2150,2150,900,"2020-10-27","INDR"
2140,2150,2050,2140,30300,"2020-11-02","INDR"
2220,2240,2140,2200,400,"2020-11-03","INDR"
2200,2260,2200,2260,200,"2020-11-04","INDR"
2260,2260,2260,2260,700,"2020-11-05","INDR"
2260,2260,2160,2250,7300,"2020-11-06","INDR"
2250,2290,2120,2130,19900,"2020-11-09","INDR"
2160,2160,2130,2130,12200,"2020-11-10","INDR"
2130,2230,2130,2200,1600,"2020-11-11","INDR"
2200,2270,2160,2260,1300,"2020-11-12","INDR"
2290,2300,2200,2290,46600,"2020-11-13","INDR"
2290,2330,2290,2320,40100,"2020-11-16","INDR"
2320,2690,2320,2650,45600,"2020-11-17","INDR"
2640,2650,2600,2600,52700,"2020-11-18","INDR"
2580,2960,2580,2800,33200,"2020-11-19","INDR"
2800,3060,2800,2860,121200,"2020-11-20","INDR"
2860,2950,2800,2840,20700,"2020-11-23","INDR"
2840,3060,2840,3000,21000,"2020-11-24","INDR"
3000,3050,2900,3000,3000,"2020-11-25","INDR"
3050,3100,3040,3070,39800,"2020-11-26","INDR"
3070,3080,3000,3040,6000,"2020-11-27","INDR"
3040,3060,2960,3000,24400,"2020-11-30","INDR"
2900,3010,2870,3010,23600,"2020-12-01","INDR"
3060,3250,3040,3120,5900,"2020-12-02","INDR"
3200,3200,2910,2910,31400,"2020-12-03","INDR"
2810,3200,2810,3160,21000,"2020-12-04","INDR"
3160,3250,3070,3070,30700,"2020-12-07","INDR"
3070,3070,2910,3060,7400,"2020-12-08","INDR"
3150,3200,3060,3100,1100,"2020-12-10","INDR"
2930,3000,2930,3000,6300,"2020-12-11","INDR"
3000,3040,2930,2930,6300,"2020-12-14","INDR"
2930,2930,2830,2890,67300,"2020-12-15","INDR"
2890,3000,2800,3000,25300,"2020-12-16","INDR"
3000,3100,2790,3000,16800,"2020-12-17","INDR"
2970,3000,2890,2890,10500,"2020-12-18","INDR"
2890,3020,2690,2690,19400,"2020-12-21","INDR"
2700,2950,2700,2920,2000,"2020-12-22","INDR"
2980,2980,2740,2750,27400,"2020-12-23","INDR"
2750,2940,2720,2940,6300,"2020-12-28","INDR"
3000,3300,2940,3180,52600,"2020-12-29","INDR"
3180,3190,2990,3050,27100,"2020-12-30","INDR"
3050,3050,2980,3040,11700,"2021-01-04","INDR"
3000,3010,2940,2980,25300,"2021-01-05","INDR"
2960,2970,2850,2880,15800,"2021-01-06","INDR"
2880,2960,2730,2870,14500,"2021-01-07","INDR"
2870,2870,2800,2870,5300,"2021-01-08","INDR"
2870,2900,2800,2900,39900,"2021-01-11","INDR"
2900,2930,2700,2750,86100,"2021-01-12","INDR"
2860,2860,2650,2760,65400,"2021-01-13","INDR"
2790,2790,2720,2720,16400,"2021-01-14","INDR"
2720,2830,2710,2810,15200,"2021-01-15","INDR"
2810,2870,2620,2690,92100,"2021-01-18","INDR"
2690,2850,2630,2800,93000,"2021-01-19","INDR"
2800,2800,2680,2800,1500,"2021-01-20","INDR"
2800,2850,2700,2800,36100,"2021-01-21","INDR"
2800,2800,2780,2800,8700,"2021-01-22","INDR"
2800,2880,2620,2620,48700,"2021-01-25","INDR"
2690,2870,2600,2750,27800,"2021-01-26","INDR"
2640,2750,2610,2620,9100,"2021-01-27","INDR"
2620,2740,2550,2620,36500,"2021-01-28","INDR"
2700,2700,2600,2660,1500,"2021-01-29","INDR"
2550,2650,2550,2620,5900,"2021-02-01","INDR"
2660,2800,2630,2750,25500,"2021-02-02","INDR"
2830,2840,2650,2700,43900,"2021-02-03","INDR"
2650,2850,2650,2810,34900,"2021-02-04","INDR"
2800,2880,2740,2830,15700,"2021-02-05","INDR"
2830,3000,2760,2890,35600,"2021-02-08","INDR"
2890,2950,2750,2880,70900,"2021-02-09","INDR"
2880,3000,2880,2930,3200,"2021-02-10","INDR"
2930,2950,2880,2920,6400,"2021-02-11","INDR"
3000,3000,2860,2920,8200,"2021-02-15","INDR"
2900,3100,2900,3050,237100,"2021-02-16","INDR"
3050,3100,2950,2950,81600,"2021-02-17","INDR"
2950,3050,2950,3050,26100,"2021-02-18","INDR"
3050,3050,2960,2970,28200,"2021-02-19","INDR"
3000,3110,3000,3080,117400,"2021-02-22","INDR"
3090,3150,3050,3090,46300,"2021-02-23","INDR"
3090,3230,3050,3090,189900,"2021-02-24","INDR"
3090,3200,3090,3200,330300,"2021-02-25","INDR"
3200,3200,3000,3130,59400,"2021-02-26","INDR"
3210,3500,3210,3500,126300,"2021-03-01","INDR"
3550,4150,3510,4000,305000,"2021-03-02","INDR"
4060,5000,4060,4980,828700,"2021-03-03","INDR"
5050,5775,4640,4640,617800,"2021-03-04","INDR"
4540,4540,4320,4320,283800,"2021-03-05","INDR"
4300,4400,4020,4260,353100,"2021-03-08","INDR"
4160,4260,4000,4000,38400,"2021-03-09","INDR"
4050,4340,3970,4300,83800,"2021-03-10","INDR"
4350,4350,4030,4060,36600,"2021-03-12","INDR"
4060,4060,3780,4020,54000,"2021-03-15","INDR"
4020,4020,3800,3830,26800,"2021-03-16","INDR"
3830,3830,3820,3820,10300,"2021-03-17","INDR"
3820,3950,3820,3940,11800,"2021-03-18","INDR"
3940,4000,3720,3950,19900,"2021-03-19","INDR"
3950,3990,3820,3890,10100,"2021-03-22","INDR"
3890,3890,3620,3720,14900,"2021-03-23","INDR"
3640,3800,3600,3650,11700,"2021-03-24","INDR"
3750,3750,3400,3400,33200,"2021-03-25","INDR"
3400,3560,3170,3420,128100,"2021-03-26","INDR"
3420,3600,3410,3570,17900,"2021-03-29","INDR"
3580,3630,3490,3490,29800,"2021-03-30","INDR"
3490,3500,3350,3450,13900,"2021-03-31","INDR"
3540,3540,3400,3450,7200,"2021-04-01","INDR"
3450,3450,3280,3300,17900,"2021-04-05","INDR"
3300,3560,3250,3470,2000,"2021-04-06","INDR"
3470,3480,3300,3320,25000,"2021-04-07","INDR"
3470,3500,3350,3360,6600,"2021-04-08","INDR"
3370,3420,3360,3400,26000,"2021-04-09","INDR"
3500,3500,3360,3360,21900,"2021-04-12","INDR"
3360,3560,3210,3550,1900,"2021-04-13","INDR"
3500,3500,3310,3310,6000,"2021-04-14","INDR"
3410,3510,3400,3490,3100,"2021-04-15","INDR"
3410,3470,3400,3470,22000,"2021-04-16","INDR"
3470,3470,3360,3450,2500,"2021-04-19","INDR"
3450,3450,3350,3350,8200,"2021-04-20","INDR"
3340,3340,3120,3190,127600,"2021-04-21","INDR"
3200,3200,3130,3180,2700,"2021-04-22","INDR"
3180,3650,3180,3650,149700,"2021-04-23","INDR"
3650,3750,3400,3430,44800,"2021-04-26","INDR"
3400,3530,3400,3530,5700,"2021-04-27","INDR"
3590,3630,3440,3600,3000,"2021-04-28","INDR"
3580,3590,3450,3450,900,"2021-04-29","INDR"
3590,3820,3460,3800,128800,"2021-04-30","INDR"
3800,3800,3600,3610,34200,"2021-05-03","INDR"
3600,3600,3490,3510,4600,"2021-05-04","INDR"
3510,3530,3460,3460,24100,"2021-05-05","INDR"
3460,3800,3460,3690,7300,"2021-05-06","INDR"
3690,3690,3600,3680,6800,"2021-05-07","INDR"
4600,4600,4600,4600,212800,"2021-05-10","INDR"
5075,5750,4700,4750,677700,"2021-05-11","INDR"
4760,4900,4500,4510,124000,"2021-05-17","INDR"
4600,4900,4550,4650,59600,"2021-05-18","INDR"
4650,4720,4450,4500,47900,"2021-05-19","INDR"
4500,4680,4500,4530,19400,"2021-05-20","INDR"
4700,4880,4500,4500,28200,"2021-05-21","INDR"
4500,4680,4470,4530,27400,"2021-05-24","INDR"
4500,4530,4450,4500,5400,"2021-05-25","INDR"
4570,4850,4500,4650,28800,"2021-05-27","INDR"
4650,4740,4500,4690,8200,"2021-05-28","INDR"
4640,4710,4640,4710,11500,"2021-05-31","INDR"
4700,4700,4500,4560,27700,"2021-06-02","INDR"
4570,4570,4300,4410,30400,"2021-06-03","INDR"
4410,4410,4230,4370,30100,"2021-06-04","INDR"
4370,4370,4370,4370,2400,"2021-06-07","INDR"
4370,4370,4230,4300,108300,"2021-06-08","INDR"
4290,4290,4170,4170,10400,"2021-06-09","INDR"
4170,4500,4170,4350,128700,"2021-06-10","INDR"
4350,4350,4220,4350,6700,"2021-06-11","INDR"
4350,4370,4050,4170,23800,"2021-06-14","INDR"
4250,4250,4050,4150,14600,"2021-06-15","INDR"
4150,4170,4100,4150,15200,"2021-06-16","INDR"
4080,4080,3900,4070,37500,"2021-06-17","INDR"
4070,4300,3950,4280,14400,"2021-06-18","INDR"
4250,4250,4140,4140,900,"2021-06-21","INDR"
4140,4500,4130,4390,4500,"2021-06-22","INDR"
4170,4300,4100,4300,9100,"2021-06-23","INDR"
4290,4390,4250,4320,3600,"2021-06-24","INDR"
4410,4410,4160,4240,5400,"2021-06-25","INDR"
4160,4240,4050,4190,14300,"2021-06-28","INDR"
4190,4190,4000,4180,2600,"2021-06-29","INDR"
4000,4180,4000,4180,4300,"2021-06-30","INDR"
4180,4180,3990,4050,17500,"2021-07-01","INDR"
4070,4190,3770,4150,54800,"2021-07-02","INDR"
4000,4000,3860,3860,80700,"2021-07-05","INDR"
3900,4180,3830,3830,19200,"2021-07-06","INDR"
3830,3920,3800,3910,25600,"2021-07-07","INDR"
4000,4000,3830,3930,27300,"2021-07-08","INDR"
4030,4030,4000,4000,1700,"2021-07-09","INDR"
4000,4000,3900,3940,5800,"2021-07-12","INDR"
4000,4000,3980,3980,200,"2021-07-13","INDR"
3990,3990,3710,3780,64700,"2021-07-14","INDR"
3880,3880,3750,3880,10700,"2021-07-15","INDR"
3850,3870,3750,3870,40200,"2021-07-16","INDR"
3870,3940,3750,3920,23200,"2021-07-19","INDR"
3910,3910,3750,3870,61700,"2021-07-21","INDR"
3870,3870,3730,3740,139200,"2021-07-22","INDR"
3700,3750,3650,3750,171900,"2021-07-23","INDR"
3750,3950,3700,3750,77800,"2021-07-26","INDR"
3750,3760,3740,3750,21400,"2021-07-27","INDR"
3770,3770,3740,3750,33000,"2021-07-28","INDR"
3750,3770,3740,3750,31700,"2021-07-29","INDR"
3750,3780,3740,3750,24600,"2021-07-30","INDR"
3740,3820,3740,3750,61900,"2021-08-02","INDR"
3750,3770,3700,3750,30900,"2021-08-03","INDR"
3720,3810,3700,3700,95900,"2021-08-04","INDR"
3740,3750,3700,3750,96500,"2021-08-05","INDR"
3800,3800,3690,3740,68500,"2021-08-06","INDR"
3750,4670,3650,4670,1590200,"2021-08-09","INDR"
4800,5500,4350,4350,825700,"2021-08-10","INDR"
4350,4400,4150,4310,119900,"2021-08-12","INDR"
4310,4310,4160,4190,73700,"2021-08-13","INDR"
4150,4200,4100,4120,60700,"2021-08-16","INDR"
4110,4180,4100,4150,150300,"2021-08-18","INDR"
4070,4160,4030,4110,39000,"2021-08-19","INDR"
4100,4110,4010,4060,151500,"2021-08-20","INDR"
4050,4120,4020,4110,107900,"2021-08-23","INDR"
4110,4190,4100,4100,84800,"2021-08-24","INDR"
4100,4110,4030,4070,109700,"2021-08-25","INDR"
4050,4110,4020,4030,89100,"2021-08-26","INDR"
4010,4160,4010,4080,258100,"2021-08-27","INDR"
4080,4150,4060,4080,549400,"2021-08-30","INDR"
4080,4200,4080,4090,86100,"2021-08-31","INDR"
4090,4090,4070,4080,97100,"2021-09-01","INDR"
4080,4090,4000,4070,42800,"2021-09-02","INDR"
4070,4070,4000,4050,73500,"2021-09-03","INDR"
4050,4070,4040,4050,51600,"2021-09-06","INDR"
4060,4070,4040,4050,77600,"2021-09-07","INDR"
4060,4060,4030,4040,34900,"2021-09-08","INDR"
4010,4040,4010,4040,23100,"2021-09-09","INDR"
4020,4040,4000,4000,68500,"2021-09-10","INDR"
3980,4040,3970,3990,106000,"2021-09-13","INDR"
3990,4010,3990,3990,66600,"2021-09-14","INDR"
4000,4000,3960,3980,53300,"2021-09-15","INDR"
4000,4010,3990,4000,35800,"2021-09-16","INDR"
4000,4050,3970,4030,79900,"2021-09-17","INDR"
4020,4020,3970,3970,67000,"2021-09-20","INDR"
3960,4060,3930,3930,92600,"2021-09-21","INDR"
3970,3990,3940,3970,38000,"2021-09-22","INDR"
3970,3990,3960,3980,134800,"2021-09-23","INDR"
3980,3980,3920,3930,176900,"2021-09-24","INDR"
3930,4040,3930,3980,16300,"2021-09-27","INDR"
4040,4040,3970,3980,146000,"2021-09-28","INDR"
4040,4040,3980,3990,81600,"2021-09-29","INDR"
4000,4250,3990,4250,141100,"2021-09-30","INDR"
4300,4900,4150,4900,1209700,"2021-10-01","INDR"
5100,5100,4700,4900,715900,"2021-10-04","INDR"
4980,4980,4870,4870,440700,"2021-10-05","INDR"
4900,5250,4880,4970,750700,"2021-10-06","INDR"
4990,5100,4770,4910,254300,"2021-10-07","INDR"
4910,4910,4790,4910,89000,"2021-10-08","INDR"
4910,4920,4770,4800,131700,"2021-10-11","INDR"
4770,4770,4600,4670,261800,"2021-10-12","INDR"
4670,4750,4600,4700,69800,"2021-10-13","INDR"
4630,4700,4610,4670,41600,"2021-10-14","INDR"
4690,4730,4670,4700,48900,"2021-10-15","INDR"
4740,4840,4680,4720,203500,"2021-10-18","INDR"
4720,4720,4650,4670,101200,"2021-10-19","INDR"
4670,4700,4600,4620,98200,"2021-10-21","INDR"
4620,4690,4600,4610,63500,"2021-10-22","INDR"
4610,4840,4550,4650,89500,"2021-10-25","INDR"
4650,4750,4620,4710,24000,"2021-10-26","INDR"
4800,4800,4660,4670,41000,"2021-10-27","INDR"
4780,4780,4630,4700,49800,"2021-10-28","INDR"
4700,4750,4660,4700,41200,"2021-10-29","INDR"
4730,4900,4400,4500,805600,"2021-11-01","INDR"
4510,4510,4350,4400,93000,"2021-11-02","INDR"
4380,4500,4350,4360,119900,"2021-11-03","INDR"
4360,4500,4350,4410,110500,"2021-11-04","INDR"
4430,4480,4360,4420,86300,"2021-11-05","INDR"
4450,4550,4400,4430,230000,"2021-11-08","INDR"
4500,4980,4410,4870,443400,"2021-11-09","INDR"
4870,5100,4810,4900,809500,"2021-11-10","INDR"
4900,4920,4830,4830,243800,"2021-11-11","INDR"
4830,4840,4730,4780,98600,"2021-11-12","INDR"
4780,4890,4650,4730,145900,"2021-11-15","INDR"
4730,4900,4650,4680,253200,"2021-11-16","INDR"
4800,4800,4680,4690,59600,"2021-11-17","INDR"
4790,4790,4680,4690,32500,"2021-11-18","INDR"
4690,4800,4680,4700,43700,"2021-11-19","INDR"
4740,4760,4700,4750,90300,"2021-11-22","INDR"
4760,4760,4650,4690,107600,"2021-11-23","INDR"
4680,4750,4640,4640,115800,"2021-11-24","INDR"
4650,4720,4600,4600,155300,"2021-11-25","INDR"
4600,4600,4390,4480,288700,"2021-11-26","INDR"
4480,4540,4400,4500,125200,"2021-11-29","INDR"
4510,4540,4330,4410,282700,"2021-11-30","INDR"
4400,4410,4300,4360,111000,"2021-12-01","INDR"
4320,4360,4250,4360,85700,"2021-12-02","INDR"
4350,4450,4300,4450,71200,"2021-12-03","INDR"
4450,4460,4310,4340,155800,"2021-12-06","INDR"
4400,4440,4350,4400,79400,"2021-12-07","INDR"
4400,4490,4400,4430,172200,"2021-12-08","INDR"
4440,4540,4440,4440,140000,"2021-12-09","INDR"
4440,4460,4410,4430,33600,"2021-12-10","INDR"
4490,4500,4420,4450,150800,"2021-12-13","INDR"
4460,4480,4360,4420,137400,"2021-12-14","INDR"
4410,4420,4380,4380,123900,"2021-12-15","INDR"
4430,4440,4340,4380,64800,"2021-12-16","INDR"
4390,4440,4300,4320,151900,"2021-12-17","INDR"
4370,4390,4260,4290,145400,"2021-12-20","INDR"
4300,4400,4290,4300,75500,"2021-12-21","INDR"
4300,4330,4270,4270,119000,"2021-12-22","INDR"
4270,4300,4220,4270,188800,"2021-12-23","INDR"
4270,4290,4250,4290,76400,"2021-12-24","INDR"
4290,4290,4130,4170,252100,"2021-12-27","INDR"
4170,4290,4160,4260,54400,"2021-12-28","INDR"
4260,4300,4100,4200,130000,"2021-12-29","INDR"
4190,4200,4160,4180,41900,"2021-12-30","INDR"
4190,4250,4190,4240,81500,"2022-01-03","INDR"
4270,4270,4200,4220,71600,"2022-01-04","INDR"
4220,4320,4210,4220,42300,"2022-01-05","INDR"
4220,4240,4190,4190,56800,"2022-01-06","INDR"
4180,4270,4180,4230,109800,"2022-01-07","INDR"
4250,4250,4200,4250,45800,"2022-01-10","INDR"
4240,4250,4200,4200,75000,"2022-01-11","INDR"
4200,4230,4190,4200,170900,"2022-01-12","INDR"
4190,4190,4120,4130,55900,"2022-01-13","INDR"
4120,4150,4120,4120,39700,"2022-01-14","INDR"
4120,4200,4100,4150,89800,"2022-01-17","INDR"
4150,4150,4090,4100,117000,"2022-01-18","INDR"
4100,4170,4090,4110,81000,"2022-01-19","INDR"
4110,4130,4110,4120,31300,"2022-01-20","INDR"
4100,4150,4090,4150,110700,"2022-01-21","INDR"
4150,4200,4150,4150,70800,"2022-01-24","INDR"
4150,4150,4070,4070,43900,"2022-01-25","INDR"
4210,4210,4060,4090,17100,"2022-01-26","INDR"
4090,4090,4000,4060,219600,"2022-01-27","INDR"
4060,4100,3990,4090,67900,"2022-01-28","INDR"
4090,4100,4020,4030,40600,"2022-01-31","INDR"
4100,4100,4020,4050,65600,"2022-02-02","INDR"
4050,4090,4020,4040,20100,"2022-02-03","INDR"
4140,4140,4030,4030,86200,"2022-02-04","INDR"
4030,4070,3990,4010,68900,"2022-02-07","INDR"
4010,4050,4000,4040,20000,"2022-02-08","INDR"
4040,4100,4020,4090,123600,"2022-02-09","INDR"
4020,4120,4020,4100,32100,"2022-02-10","INDR"
4100,4130,4060,4100,54300,"2022-02-11","INDR"
4100,4130,4080,4090,42700,"2022-02-14","INDR"
4090,4220,4080,4110,79600,"2022-02-15","INDR"
4110,4110,4080,4110,43700,"2022-02-16","INDR"
4190,4190,4080,4110,21100,"2022-02-17","INDR"
4110,4150,4090,4100,34100,"2022-02-18","INDR"
4100,4190,4080,4130,180200,"2022-02-21","INDR"
4140,4150,4100,4130,101100,"2022-02-22","INDR"
4150,4850,4090,4680,1436200,"2022-02-23","INDR"
4780,4860,4400,4410,1105100,"2022-02-24","INDR"
4410,4770,4410,4630,273700,"2022-02-25","INDR"
4650,4850,4620,4730,354500,"2022-03-01","INDR"
4760,4810,4750,4790,215000,"2022-03-02","INDR"
4800,4850,4760,4800,393200,"2022-03-04","INDR"
4800,4900,4750,4750,413900,"2022-03-07","INDR"
4750,4750,4550,4630,275500,"2022-03-08","INDR"
4650,4850,4640,4730,251300,"2022-03-09","INDR"
4740,4800,4650,4800,119600,"2022-03-10","INDR"
4800,4800,4720,4780,49600,"2022-03-11","INDR"
4820,4850,4710,4720,36000,"2022-03-14","INDR"
4710,4800,4690,4690,118200,"2022-03-15","INDR"
4680,4800,4650,4690,37100,"2022-03-16","INDR"
4700,4700,4620,4670,49900,"2022-03-17","INDR"
4690,4770,4640,4770,48200,"2022-03-18","INDR"
4800,5250,4780,5225,640300,"2022-03-21","INDR"
5250,5325,5075,5150,291000,"2022-03-22","INDR"
5175,5400,5000,5250,406200,"2022-03-23","INDR"
5250,5400,5200,5250,61700,"2022-03-24","INDR"
5250,5325,5125,5125,103700,"2022-03-25","INDR"
5125,5300,5000,5250,106300,"2022-03-28","INDR"
5250,5250,5125,5125,72100,"2022-03-29","INDR"
5150,5200,5025,5075,109800,"2022-03-30","INDR"
5100,5125,5050,5050,82600,"2022-03-31","INDR"
5050,5100,4990,5075,77700,"2022-04-01","INDR"
5100,5375,5075,5275,192300,"2022-04-04","INDR"
5275,5300,5175,5200,52600,"2022-04-05","INDR"
5200,5300,5150,5200,59700,"2022-04-06","INDR"
5200,5300,5200,5250,35100,"2022-04-07","INDR"
5300,5325,5100,5150,155600,"2022-04-08","INDR"
5150,5300,5100,5250,137900,"2022-04-11","INDR"
5250,5725,5250,5650,360500,"2022-04-12","INDR"
5675,6050,5650,5925,335800,"2022-04-13","INDR"
5950,6175,5950,6075,113400,"2022-04-14","INDR"
6075,6225,5950,6050,276300,"2022-04-18","INDR"
6075,6400,6000,6000,228000,"2022-04-19","INDR"
6100,6250,6000,6175,114200,"2022-04-20","INDR"
6175,6175,5775,5850,268900,"2022-04-21","INDR"
5750,5950,5550,5900,137300,"2022-04-22","INDR"
5900,6000,5800,5975,164000,"2022-04-25","INDR"
5950,6000,5775,5850,146400,"2022-04-26","INDR"
5800,5950,5625,5950,40400,"2022-04-27","INDR"
5950,6225,5850,6175,151500,"2022-04-28","INDR"
6525,7400,6475,7350,825400,"2022-05-09","INDR"
7400,8375,7100,8350,916500,"2022-05-10","INDR"
8375,9200,8100,8400,522800,"2022-05-11","INDR"
8400,8500,7825,7975,639500,"2022-05-12","INDR"
7975,8450,7975,8075,331800,"2022-05-13","INDR"
8100,8225,7625,7900,560100,"2022-05-17","INDR"
7925,8225,7925,8100,252600,"2022-05-18","INDR"
8100,9000,8100,8375,250400,"2022-05-19","INDR"
8400,8500,8150,8275,173400,"2022-05-20","INDR"
8275,8850,8175,8800,291800,"2022-05-23","INDR"
8900,9425,8825,9275,585300,"2022-05-24","INDR"
9350,9900,9350,9900,662700,"2022-05-25","INDR"
9900,10400,9900,10375,377100,"2022-05-27","INDR"
10600,10850,10400,10425,484500,"2022-05-30","INDR"
10425,10625,9700,9900,526500,"2022-05-31","INDR"
9925,11250,9925,10900,429800,"2022-06-02","INDR"
10900,11950,10800,11500,469500,"2022-06-03","INDR"
11475,11500,10725,10950,536500,"2022-06-06","INDR"
10950,10950,10525,10950,1242100,"2022-06-07","INDR"
10975,11025,10625,10800,246600,"2022-06-08","INDR"
10800,11375,10700,10800,402300,"2022-06-09","INDR"
10975,11250,10425,10750,342100,"2022-06-10","INDR"
10600,10650,10100,10400,432300,"2022-06-13","INDR"
10400,12475,10375,12475,1743200,"2022-06-14","INDR"
12525,13625,11675,12000,551500,"2022-06-15","INDR"
12025,12500,11600,11900,234500,"2022-06-16","INDR"
11800,11875,11075,11075,326400,"2022-06-17","INDR"
10975,10975,10300,10425,637200,"2022-06-20","INDR"
10500,11300,10100,10950,1208400,"2022-06-21","INDR"
10950,10950,10450,10700,232200,"2022-06-22","INDR"
10700,10700,9975,9975,747900,"2022-06-23","INDR"
9975,11450,9450,11225,1170600,"2022-06-24","INDR"
11500,12100,11375,11400,1263400,"2022-06-27","INDR"
11400,11400,10625,11150,1531300,"2022-06-28","INDR"
11100,11150,10600,11000,1081100,"2022-06-29","INDR"
11000,11475,10750,10750,463600,"2022-06-30","INDR"
10750,10750,10150,10475,688500,"2022-07-01","INDR"
10475,10525,9900,10100,1120800,"2022-07-04","INDR"
9400,9400,9400,9400,149900,"2022-07-05","INDR"
9300,9300,8750,8750,571800,"2022-07-06","INDR"
8500,9000,8175,8975,1281600,"2022-07-07","INDR"
9000,9575,8975,9450,833100,"2022-07-08","INDR"
9500,9775,9275,9775,618700,"2022-07-11","INDR"
9750,9875,9575,9850,307800,"2022-07-12","INDR"
9850,10000,9500,9675,344900,"2022-07-13","INDR"
9525,9525,9000,9150,666800,"2022-07-14","INDR"
9125,9325,8975,9000,363400,"2022-07-15","INDR"
9000,9150,8850,9000,260700,"2022-07-18","INDR"
9000,9175,8900,9100,197800,"2022-07-19","INDR"
9150,9500,8900,9150,468200,"2022-07-20","INDR"
9150,9225,9100,9150,173100,"2022-07-21","INDR"
9000,9250,9000,9150,177300,"2022-07-22","INDR"
9150,9450,9125,9150,294700,"2022-07-25","INDR"
9150,9450,9125,9425,452800,"2022-07-26","INDR"
9500,9500,9175,9250,191500,"2022-07-27","INDR"
9275,9350,9125,9200,311900,"2022-07-28","INDR"
9200,9225,8575,8575,496300,"2022-07-29","INDR"
8400,8700,7975,8125,2372200,"2022-08-01","INDR"
8125,8375,8025,8175,711400,"2022-08-02","INDR"
8175,8250,8000,8125,438100,"2022-08-03","INDR"
8150,8200,8025,8100,322400,"2022-08-04","INDR"
8100,8275,8000,8050,586100,"2022-08-05","INDR"
8050,8100,7925,7975,548100,"2022-08-08","INDR"
8025,8075,7500,7775,920700,"2022-08-09","INDR"
7825,7825,7475,7700,598000,"2022-08-10","INDR"
7700,7700,7500,7525,311800,"2022-08-11","INDR"
7525,8100,7525,8075,367100,"2022-08-12","INDR"
8100,8100,7800,7900,557100,"2022-08-15","INDR"
7875,8025,7650,7650,353100,"2022-08-16","INDR"
7650,7675,7525,7600,179900,"2022-08-18","INDR"
7600,7750,7575,7750,195700,"2022-08-19","INDR"
7750,7800,7575,7675,241600,"2022-08-22","INDR"
7675,7800,7575,7650,86300,"2022-08-23","INDR"
7650,7675,7550,7675,46200,"2022-08-24","INDR"
7675,7800,7650,7675,216700,"2022-08-25","INDR"
7650,7775,7575,7675,187700,"2022-08-26","INDR"
7650,7700,7525,7650,270200,"2022-08-29","INDR"
7650,7675,7600,7625,511200,"2022-08-30","INDR"
7625,7700,7550,7550,339700,"2022-08-31","INDR"
7550,7650,7550,7625,115800,"2022-09-01","INDR"
7625,7700,7600,7650,302700,"2022-09-02","INDR"
7650,7675,7325,7350,993200,"2022-09-05","INDR"
7350,7500,7325,7500,265400,"2022-09-06","INDR"
7500,7575,7400,7425,311300,"2022-09-07","INDR"
7425,7625,7400,7575,208800,"2022-09-08","INDR"
7600,7675,7525,7675,143700,"2022-09-09","INDR"
7675,7850,7675,7850,585200,"2022-09-12","INDR"
7875,7950,7850,7875,278200,"2022-09-13","INDR"
7850,7875,7725,7825,189400,"2022-09-14","INDR"
7825,7825,7725,7775,243600,"2022-09-15","INDR"
7775,7775,7675,7675,176900,"2022-09-16","INDR"
7675,7675,7575,7600,108000,"2022-09-19","INDR"
7650,7650,7550,7600,93000,"2022-09-20","INDR"
7575,7575,7325,7425,333600,"2022-09-21","INDR"
7400,7450,7350,7425,105700,"2022-09-22","INDR"
7425,7500,7425,7450,108500,"2022-09-23","INDR"
7425,7525,7350,7375,215900,"2022-09-26","INDR"
7375,7450,7375,7400,215600,"2022-09-27","INDR"
7400,7450,7250,7275,283600,"2022-09-28","INDR"
7300,7350,6900,6925,647900,"2022-09-29","INDR"
6950,6950,6500,6875,743800,"2022-09-30","INDR"
6875,7350,6875,7300,192200,"2022-10-03","INDR"
7500,7525,7225,7275,118900,"2022-10-04","INDR"
7275,7350,7175,7250,119600,"2022-10-05","INDR"
7250,7400,7250,7375,134300,"2022-10-06","INDR"
7375,7375,7200,7250,137700,"2022-10-07","INDR"
7225,7225,7000,7050,187900,"2022-10-10","INDR"
7125,7150,7050,7100,68200,"2022-10-11","INDR"
7075,7075,6900,6975,173300,"2022-10-12","INDR"
6950,6950,6800,6900,78200,"2022-10-13","INDR"
6925,7175,6925,6950,116800,"2022-10-14","INDR"
6950,6950,6825,6900,109500,"2022-10-17","INDR"
6900,6975,6800,6850,113400,"2022-10-18","INDR"
6850,6875,6800,6825,56700,"2022-10-19","INDR"
6825,6925,6825,6900,63100,"2022-10-20","INDR"
6900,7025,6850,6900,109100,"2022-10-21","INDR"
6900,6925,6800,6875,111000,"2022-10-24","INDR"
6875,6875,6825,6875,46300,"2022-10-25","INDR"
6850,6900,6775,6900,101800,"2022-10-26","INDR"
6900,7325,6900,7250,220100,"2022-10-27","INDR"
7350,7350,7000,7075,163100,"2022-10-28","INDR"
7200,7250,7025,7150,48900,"2022-10-31","INDR"
6650,6650,6650,6650,295200,"2022-11-01","INDR"
6600,6650,6200,6200,316500,"2022-11-02","INDR"
6200,6200,5775,5900,1122300,"2022-11-03","INDR"
5900,6125,5900,5950,247000,"2022-11-04","INDR"
5975,5975,5825,5850,340300,"2022-11-07","INDR"
5850,5950,5800,5950,163700,"2022-11-08","INDR"
5975,6025,5875,5900,136400,"2022-11-09","INDR"
5900,5900,5775,5800,130500,"2022-11-10","INDR"
5825,5900,5825,5875,106100,"2022-11-11","INDR"
5925,5975,5900,5925,93900,"2022-11-14","INDR"
5950,5975,5925,5950,67700,"2022-11-15","INDR"
5975,5975,5900,5925,83200,"2022-11-16","INDR"
5925,6000,5875,5900,151500,"2022-11-17","INDR"
5950,5975,5875,5900,102400,"2022-11-18","INDR"
5900,5950,5800,5925,119900,"2022-11-21","INDR"
5925,5975,5875,5900,62800,"2022-11-22","INDR"
5900,5925,5875,5875,187800,"2022-11-23","INDR"
5900,5900,5825,5850,187800,"2022-11-24","INDR"
5850,5950,5850,5875,31700,"2022-11-25","INDR"
5900,5950,5875,5925,118300,"2022-11-28","INDR"
5925,5925,5875,5875,118500,"2022-11-29","INDR"
5875,6000,5850,6000,53800,"2022-11-30","INDR"
6025,6475,5975,6050,308500,"2022-12-01","INDR"
6075,6275,6050,6075,32100,"2022-12-02","INDR"
6075,6075,5950,6000,84300,"2022-12-05","INDR"
6000,6000,5825,5925,37600,"2022-12-06","INDR"
5975,5975,5800,5850,31800,"2022-12-07","INDR"
5850,5875,5800,5850,72500,"2022-12-08","INDR"
5875,5900,5850,5875,37100,"2022-12-09","INDR"
5900,6000,5900,5925,29900,"2022-12-12","INDR"
5925,5925,5825,5875,52800,"2022-12-13","INDR"
5875,5950,5825,5900,62600,"2022-12-14","INDR"
5900,5950,5825,5850,63300,"2022-12-15","INDR"
5850,5925,5850,5875,46100,"2022-12-16","INDR"
5950,5975,5850,5850,14300,"2022-12-19","INDR"
5850,5875,5800,5825,234000,"2022-12-20","INDR"
5825,5875,5800,5825,157600,"2022-12-21","INDR"
5825,5875,5750,5850,93300,"2022-12-22","INDR"
5850,5900,5700,5800,93400,"2022-12-23","INDR"
5825,5825,5750,5800,75000,"2022-12-26","INDR"
5800,5800,5600,5750,131500,"2022-12-27","INDR"
5750,5750,5600,5725,110200,"2022-12-28","INDR"
5725,5725,5650,5675,33700,"2022-12-29","INDR"
5675,5675,5500,5650,206500,"2022-12-30","INDR"
5650,5650,5425,5525,132900,"2023-01-02","INDR"
5525,5525,5400,5425,100900,"2023-01-03","INDR"
5425,5425,5225,5375,125600,"2023-01-04","INDR"
5375,5375,5125,5125,131800,"2023-01-05","INDR"
5125,5350,5025,5200,64100,"2023-01-06","INDR"
5200,5275,5100,5125,92300,"2023-01-09","INDR"
5125,5500,5050,5500,107700,"2023-01-10","INDR"
5475,5775,5375,5650,131900,"2023-01-11","INDR"
5675,5750,5325,5600,74900,"2023-01-12","INDR"
5600,5650,5400,5575,42200,"2023-01-13","INDR"
5625,5675,5450,5650,48600,"2023-01-16","INDR"
5650,5700,5550,5625,21300,"2023-01-17","INDR"
5550,5650,5500,5525,64700,"2023-01-18","INDR"
5650,5800,5525,5800,69800,"2023-01-19","INDR"
5800,5800,5600,5725,24400,"2023-01-20","INDR"
5725,5750,5625,5750,33800,"2023-01-24","INDR"
5750,5750,5675,5725,20400,"2023-01-25","INDR"
5725,5750,5675,5750,48500,"2023-01-26","INDR"
5775,5800,5625,5725,33900,"2023-01-27","INDR"
5725,5800,5725,5725,26000,"2023-01-30","INDR"
5750,5800,5725,5750,38300,"2023-01-31","INDR"
5750,5800,5725,5775,23500,"2023-02-01","INDR"
5700,5850,5500,5775,48700,"2023-02-02","INDR"
5775,5775,5725,5775,22200,"2023-02-03","INDR"
5775,5775,5625,5675,52500,"2023-02-06","INDR"
5725,5750,5650,5725,53900,"2023-02-07","INDR"
5700,5750,5700,5750,25500,"2023-02-08","INDR"
5750,5775,5700,5750,25000,"2023-02-09","INDR"
5750,5750,5625,5675,58700,"2023-02-10","INDR"
5700,5725,5675,5700,12700,"2023-02-13","INDR"
5675,5700,5600,5625,35300,"2023-02-14","INDR"
5625,5700,5600,5600,55000,"2023-02-15","INDR"
5600,5650,5575,5625,31400,"2023-02-16","INDR"
5650,5700,5400,5675,45800,"2023-02-17","INDR"
5650,5700,5600,5625,17300,"2023-02-20","INDR"
5625,5675,5250,5250,470500,"2023-02-21","INDR"
5250,5250,4890,4890,489900,"2023-02-22","INDR"
4890,4890,4730,4850,224100,"2023-02-23","INDR"
4850,4950,4850,4940,67700,"2023-02-24","INDR"
4950,5100,4950,4990,123500,"2023-02-27","INDR"
5000,5025,4980,4990,70900,"2023-02-28","INDR"
4990,5000,4950,4990,38800,"2023-03-01","INDR"
4990,5000,4950,4960,20500,"2023-03-02","INDR"
4960,5000,4960,4980,16800,"2023-03-03","INDR"
4980,4990,4760,4870,64700,"2023-03-06","INDR"
4870,4890,4800,4810,68800,"2023-03-07","INDR"
4810,4900,4810,4890,9900,"2023-03-08","INDR"
4890,4890,4800,4820,57300,"2023-03-09","INDR"
4820,4890,4820,4850,27800,"2023-03-10","INDR"
4850,4920,4790,4870,37100,"2023-03-13","INDR"
4860,4860,4770,4800,15100,"2023-03-14","INDR"
4800,4840,4780,4780,45500,"2023-03-15","INDR"
4780,4780,4600,4700,112600,"2023-03-16","INDR"
4700,4700,4460,4510,180300,"2023-03-17","INDR"
4560,4560,4200,4410,287400,"2023-03-20","INDR"
4410,4490,4410,4480,14600,"2023-03-21","INDR"
4500,4570,4500,4510,15700,"2023-03-24","INDR"
4510,4560,4500,4540,14700,"2023-03-27","INDR"
4560,4560,4500,4520,37100,"2023-03-28","INDR"
4560,4750,4560,4750,45200,"2023-03-29","INDR"
4750,4750,4600,4750,19700,"2023-03-30","INDR"
4690,4760,4620,4710,10600,"2023-03-31","INDR"
4780,4890,4710,4840,56900,"2023-04-03","INDR"
4820,4820,4700,4700,19100,"2023-04-04","INDR"
4700,4820,4700,4780,47300,"2023-04-05","INDR"
4780,4820,4780,4800,34200,"2023-04-06","INDR"
4800,4960,4740,4960,97100,"2023-04-10","INDR"
4950,5050,4810,5000,110500,"2023-04-11","INDR"
4970,5000,4900,4980,14200,"2023-04-12","INDR"
4950,4970,4890,4970,25300,"2023-04-13","INDR"
4970,4970,4900,4940,16400,"2023-04-14","INDR"
4960,4980,4940,4950,39300,"2023-04-17","INDR"
4950,4980,4950,4970,20700,"2023-04-18","INDR"
4970,4990,4910,4970,28100,"2023-04-26","INDR"
4970,4980,4830,4900,55700,"2023-04-27","INDR"
4880,4880,4800,4830,26700,"2023-04-28","INDR"
4830,4900,4790,4830,23800,"2023-05-02","INDR"
4790,4790,4500,4500,84000,"2023-05-03","INDR"
4500,4500,4210,4330,166900,"2023-05-04","INDR"
4330,4420,4270,4380,109700,"2023-05-05","INDR"
4380,4390,4350,4370,29700,"2023-05-08","INDR"
4370,4390,4340,4340,27700,"2023-05-09","INDR"
4330,4400,4250,4380,61200,"2023-05-10","INDR"
4380,4540,4360,4530,22100,"2023-05-11","INDR"
4530,4530,4400,4420,17200,"2023-05-12","INDR"
4410,4410,4330,4330,20600,"2023-05-15","INDR"
4330,4530,4320,4390,29200,"2023-05-16","INDR"
4390,4400,4360,4390,15800,"2023-05-17","INDR"
4390,4400,4280,4330,66600,"2023-05-19","INDR"
4340,4460,4340,4360,46700,"2023-05-22","INDR"
4350,4400,4340,4360,16900,"2023-05-23","INDR"
4360,4360,4300,4320,30300,"2023-05-24","INDR"
4320,4320,4280,4280,17100,"2023-05-25","INDR"
4300,4330,4270,4280,21900,"2023-05-26","INDR"
4300,4300,4180,4210,49000,"2023-05-29","INDR"
4210,4210,4090,4160,29700,"2023-05-30","INDR"
4160,4160,4040,4040,38300,"2023-05-31","INDR"
4040,4150,4000,4040,148400,"2023-06-05","INDR"
4120,4120,3990,4030,57700,"2023-06-06","INDR"
4050,4230,4000,4040,66600,"2023-06-07","INDR"
4050,4050,4000,4030,66700,"2023-06-08","INDR"
4050,4060,4030,4030,23000,"2023-06-09","INDR"
4030,4070,4030,4060,54300,"2023-06-12","INDR"
4060,4130,4050,4100,46400,"2023-06-13","INDR"
4100,4150,4100,4130,14200,"2023-06-14","INDR"
4140,4200,4130,4180,26800,"2023-06-15","INDR"
4180,4350,4180,4260,83100,"2023-06-16","INDR"
4260,4280,4260,4260,18400,"2023-06-19","INDR"
4260,4300,4200,4200,38500,"2023-06-20","INDR"
4200,4280,4200,4270,7900,"2023-06-21","INDR"
4270,4270,4200,4260,12700,"2023-06-22","INDR"
4260,4390,4190,4310,103700,"2023-06-23","INDR"
4310,4400,4300,4360,61900,"2023-06-26","INDR"
4380,4380,4040,4320,33900,"2023-06-27","INDR"
4320,4410,4300,4310,62100,"2023-07-03","INDR"
4350,4510,4340,4380,128500,"2023-07-04","INDR"
4400,4410,4380,4380,115300,"2023-07-05","INDR"
4410,4490,4380,4480,101300,"2023-07-06","INDR"
4420,4500,4400,4480,83500,"2023-07-07","INDR"
4480,4700,4480,4570,259000,"2023-07-10","INDR"
4500,4550,4290,4360,176700,"2023-07-11","INDR"
4360,4380,4310,4350,72100,"2023-07-12","INDR"
4350,4350,4290,4290,83000,"2023-07-13","INDR"
4290,4290,4260,4290,49800,"2023-07-14","INDR"
4280,4300,4200,4250,110900,"2023-07-17","INDR"
4250,4280,4240,4260,37800,"2023-07-18","INDR"
4260,4270,4210,4250,34300,"2023-07-20","INDR"
4240,4260,4190,4200,111100,"2023-07-21","INDR"
4250,4260,4190,4210,84400,"2023-07-24","INDR"
4210,4260,4200,4230,51300,"2023-07-25","INDR"
4240,4240,4210,4210,40600,"2023-07-26","INDR"
4210,4300,4210,4220,26500,"2023-07-27","INDR"
4260,4270,4200,4210,33600,"2023-07-28","INDR"
4210,4230,4190,4210,26800,"2023-07-31","INDR"
4170,4170,3980,3990,441700,"2023-08-01","INDR"
3980,3980,3750,3770,180200,"2023-08-02","INDR"
3770,3860,3690,3750,121000,"2023-08-03","INDR"
3750,3760,3710,3740,25000,"2023-08-04","INDR"
3740,3760,3690,3690,66000,"2023-08-07","INDR"
3710,3760,3680,3680,60400,"2023-08-08","INDR"
3680,3680,3590,3590,116500,"2023-08-09","INDR"
3590,3620,3350,3440,409400,"2023-08-10","INDR"
3440,3480,3400,3400,56900,"2023-08-11","INDR"
3400,3500,3380,3480,34100,"2023-08-14","INDR"
3480,3520,3450,3490,118500,"2023-08-15","INDR"
3490,3600,3480,3490,163400,"2023-08-16","INDR"
3500,3530,3470,3510,47000,"2023-08-18","INDR"
3510,3580,3470,3500,89100,"2023-08-21","INDR"
3500,3560,3490,3530,23400,"2023-08-22","INDR"
3540,3580,3500,3580,106900,"2023-08-23","INDR"
3580,3600,3530,3580,48100,"2023-08-24","INDR"
3590,3590,3550,3560,34300,"2023-08-25","INDR"
3560,3600,3550,3590,19400,"2023-08-28","INDR"
3600,3600,3560,3600,23600,"2023-08-29","INDR"
3600,3650,3580,3590,11700,"2023-08-30","INDR"
3590,3600,3510,3510,50900,"2023-08-31","INDR"
3550,3580,3550,3550,8400,"2023-09-01","INDR"
3550,3600,3550,3550,12500,"2023-09-04","INDR"
3560,3580,3550,3550,13300,"2023-09-05","INDR"
3550,3570,3400,3430,85500,"2023-09-06","INDR"
3520,3520,3430,3500,13800,"2023-09-07","INDR"
3500,3500,3450,3460,13300,"2023-09-08","INDR"
3460,3490,3450,3490,9300,"2023-09-11","INDR"
3490,3490,3460,3460,39400,"2023-09-12","INDR"
3470,3530,3450,3530,142900,"2023-09-13","INDR"
3530,3540,3480,3480,29100,"2023-09-14","INDR"
3490,3490,3470,3480,11300,"2023-09-15","INDR"
3560,3560,3380,3380,55400,"2023-09-18","INDR"
3390,3450,3390,3420,23200,"2023-09-19","INDR"
3420,3490,3420,3490,10100,"2023-09-20","INDR"
3500,3510,3490,3500,15700,"2023-09-21","INDR"
3590,3590,3510,3510,38600,"2023-09-22","INDR"
3540,3630,3530,3600,58600,"2023-09-25","INDR"
3600,3650,3600,3630,38700,"2023-09-26","INDR"
3630,3640,3580,3640,11200,"2023-09-27","INDR"
3640,3640,3590,3610,21000,"2023-09-29","INDR"
3610,3610,3520,3520,102400,"2023-10-02","INDR"
3540,3570,3510,3540,39400,"2023-10-03","INDR"
3540,3540,3490,3490,72900,"2023-10-04","INDR"
3490,3590,3490,3490,20800,"2023-10-05","INDR"
3490,3500,3470,3500,16800,"2023-10-06","INDR"
3510,3560,3400,3400,33900,"2023-10-09","INDR"
3400,3530,3390,3420,102800,"2023-10-10","INDR"
3420,3480,3410,3430,10700,"2023-10-11","INDR"
3430,3470,3400,3460,63500,"2023-10-12","INDR"
3460,3570,3430,3440,37100,"2023-10-13","INDR"
3450,3480,3440,3460,31500,"2023-10-16","INDR"
3450,3520,3440,3500,15700,"2023-10-17","INDR"
3460,3480,3450,3460,11400,"2023-10-18","INDR"
3460,3510,3460,3470,13200,"2023-10-19","INDR"
3470,3490,3450,3450,14400,"2023-10-20","INDR"
3450,3450,3350,3350,64200,"2023-10-23","INDR"
3420,3420,3350,3420,45200,"2023-10-24","INDR"
3480,3480,3450,3450,800,"2023-10-25","INDR"
3450,3460,3420,3420,21300,"2023-10-26","INDR"
3430,3500,3420,3450,8200,"2023-10-27","INDR"
3420,3500,3420,3440,5600,"2023-10-30","INDR"
3430,3430,3090,3390,214800,"2023-10-31","INDR"
3380,3380,3020,3330,140400,"2023-11-01","INDR"
3250,3250,3130,3190,40300,"2023-11-02","INDR"
3180,3190,3140,3160,13500,"2023-11-03","INDR"
3160,3230,3160,3170,14300,"2023-11-06","INDR"
3180,3230,3180,3180,22700,"2023-11-07","INDR"
3190,3200,3170,3170,27300,"2023-11-08","INDR"
3190,3190,3170,3170,39400,"2023-11-09","INDR"
3180,3190,3170,3180,5700,"2023-11-10","INDR"
3240,3240,3180,3180,5800,"2023-11-13","INDR"
3190,3190,3180,3180,14600,"2023-11-14","INDR"
3190,3190,3160,3170,14700,"2023-11-15","INDR"
3190,3190,3160,3170,11600,"2023-11-16","INDR"
3180,3180,3120,3140,19400,"2023-11-17","INDR"
3140,3140,3130,3130,52800,"2023-11-20","INDR"
3130,3130,3100,3100,31600,"2023-11-21","INDR"
3100,3120,3070,3110,33600,"2023-11-22","INDR"
3070,3130,2980,3110,65700,"2023-11-23","INDR"
3110,3110,3100,3100,7100,"2023-11-24","INDR"
3100,3150,3100,3120,6800,"2023-11-27","INDR"
3130,3130,3120,3120,11200,"2023-11-28","INDR"
3120,3120,3100,3100,16300,"2023-11-29","INDR"
3100,3170,3100,3170,11300,"2023-11-30","INDR"
3100,3170,3080,3080,18700,"2023-12-01","INDR"
3100,3120,3090,3100,21400,"2023-12-04","INDR"
3100,3130,3080,3090,25600,"2023-12-05","INDR"
3090,3090,3010,3050,17700,"2023-12-06","INDR"
3050,3090,3050,3080,1900,"2023-12-07","INDR"
3090,3090,3000,3040,24000,"2023-12-08","INDR"
3040,3100,2960,3000,26900,"2023-12-11","INDR"
3000,3240,2800,3070,82400,"2023-12-12","INDR"
3070,3070,2890,3060,51500,"2023-12-13","INDR"
3030,3100,3000,3000,51400,"2023-12-14","INDR"
3000,3020,3000,3020,5000,"2023-12-15","INDR"
3000,3130,2950,3000,19800,"2023-12-18","INDR"
3000,3050,2980,3010,25700,"2023-12-19","INDR"
3010,3050,2950,3030,18500,"2023-12-20","INDR"
3030,3040,3010,3020,5500,"2023-12-21","INDR"
3020,3060,3020,3030,7800,"2023-12-22","INDR"
3050,3090,3020,3030,45000,"2023-12-27","INDR"
3070,3080,3030,3030,7900,"2023-12-28","INDR"
3030,3050,3030,3050,3200,"2023-12-29","INDR"
3050,3100,3040,3040,8100,"2024-01-02","INDR"
3070,3070,3040,3050,14700,"2024-01-03","INDR"
3040,3100,3040,3100,8400,"2024-01-04","INDR"
3100,3100,3070,3080,6800,"2024-01-05","INDR"
3070,3080,3040,3040,16100,"2024-01-08","INDR"
3040,3040,3000,3010,39800,"2024-01-09","INDR"
3050,3140,3050,3100,93300,"2024-01-10","INDR"
3100,3100,3070,3100,8400,"2024-01-11","INDR"
3090,3100,3080,3100,3600,"2024-01-12","INDR"
3100,3130,3030,3100,19200,"2024-01-15","INDR"
3100,3150,3070,3130,8200,"2024-01-16","INDR"
3080,3130,3080,3080,31500,"2024-01-17","INDR"
3080,3130,3070,3120,17400,"2024-01-18","INDR"
3090,3090,3060,3070,8100,"2024-01-19","INDR"
3070,3070,3030,3030,16700,"2024-01-22","INDR"
3050,3100,3000,3030,59200,"2024-01-23","INDR"
3030,3080,3030,3030,78700,"2024-01-24","INDR"
3030,3080,3030,3030,85000,"2024-01-25","INDR"
3030,3070,3020,3030,4400,"2024-01-26","INDR"
3020,3040,3020,3040,3900,"2024-01-29","INDR"
3020,3060,3020,3020,9400,"2024-01-30","INDR"
3030,3030,3000,3000,90900,"2024-01-31","INDR"
3000,3050,2990,3050,40600,"2024-02-01","INDR"
3000,3020,3000,3010,400,"2024-02-02","INDR"
3010,3030,2960,2960,27700,"2024-02-05","INDR"
2960,2980,2930,2940,62500,"2024-02-06","INDR"
2930,2940,2910,2930,32000,"2024-02-07","INDR"
2940,2940,2920,2930,8500,"2024-02-12","INDR"
2920,2940,2910,2930,10300,"2024-02-13","INDR"
2950,3070,2920,3020,62200,"2024-02-15","INDR"
3020,3120,3020,3100,55600,"2024-02-16","INDR"
3120,3150,3010,3150,31000,"2024-02-19","INDR"
3150,3220,3120,3220,114700,"2024-02-20","INDR"
3220,3900,3220,3880,419500,"2024-02-21","INDR"
3890,4220,3730,3950,675100,"2024-02-22","INDR"
3950,3950,3650,3670,110700,"2024-02-23","INDR"
3670,3900,3470,3660,117400,"2024-02-26","INDR"
3600,3600,3440,3490,46900,"2024-02-27","INDR"
3490,3630,3450,3580,30000,"2024-02-28","INDR"
3600,3720,3600,3700,47500,"2024-02-29","INDR"
3700,3720,3650,3680,25200,"2024-03-01","INDR"
3670,3670,3460,3640,67900,"2024-03-04","INDR"
3600,3700,3560,3640,7900,"2024-03-05","INDR"
3590,3610,3540,3570,44000,"2024-03-06","INDR"
3590,3700,3570,3670,32300,"2024-03-07","INDR"
3670,3690,3610,3610,56400,"2024-03-08","INDR"
3600,3630,3600,3600,15100,"2024-03-13","INDR"
3630,3650,3510,3630,18100,"2024-03-14","INDR"
3530,3610,3530,3540,5600,"2024-03-15","INDR"
3540,3700,3530,3670,47600,"2024-03-18","INDR"
3670,3670,3580,3600,50200,"2024-03-19","INDR"
3590,3600,3580,3590,5800,"2024-03-20","INDR"
3610,3620,3600,3610,20500,"2024-03-21","INDR"
3610,3610,3550,3570,44600,"2024-03-22","INDR"
3610,3610,3540,3570,54100,"2024-03-25","INDR"
3590,3590,3520,3520,19200,"2024-03-26","INDR"
3520,3570,3450,3450,29000,"2024-03-27","INDR"
3450,3550,3450,3540,48300,"2024-03-28","INDR"
3450,3530,3350,3530,51800,"2024-04-01","INDR"
3530,3590,3530,3540,43500,"2024-04-02","INDR"
3540,3550,3480,3500,11600,"2024-04-03","INDR"
3480,3550,3400,3550,97000,"2024-04-04","INDR"
3400,3570,3400,3510,24300,"2024-04-05","INDR"
3510,3510,3380,3410,41200,"2024-04-16","INDR"
3410,3420,3410,3420,18100,"2024-04-17","INDR"
3420,3420,3380,3410,8300,"2024-04-18","INDR"
3400,3500,3400,3400,26100,"2024-04-19","INDR"
3400,3400,3250,3320,54400,"2024-04-22","INDR"
3300,3300,3230,3250,33700,"2024-04-23","INDR"
3260,3260,3250,3250,9400,"2024-04-24","INDR"
3250,3250,3200,3250,30000,"2024-04-25","INDR"
3250,3250,3180,3200,8800,"2024-04-26","INDR"
3100,3280,3100,3180,6800,"2024-04-29","INDR"
3180,3210,3140,3210,9600,"2024-04-30","INDR"
3210,3250,3110,3250,10100,"2024-05-02","INDR"
3250,3250,3100,3200,21500,"2024-05-03","INDR"
3210,3210,3110,3140,5400,"2024-05-06","INDR"
3170,3450,3000,3150,74700,"2024-05-07","INDR"
3160,3570,3050,3120,25000,"2024-05-08","INDR"
3120,3310,3000,3030,87500,"2024-05-13","INDR"
3080,3100,3020,3090,17900,"2024-05-14","INDR"
3090,3090,2990,3020,52300,"2024-05-15","INDR"
3020,3080,3000,3020,26500,"2024-05-16","INDR"
3080,3080,3030,3060,6200,"2024-05-17","INDR"
3060,3090,3010,3020,4300,"2024-05-20","INDR"
3030,3040,3020,3020,6800,"2024-05-21","INDR"
3030,3080,3000,3080,3200,"2024-05-22","INDR"
3080,3080,3000,3010,20300,"2024-05-27","INDR"
3010,3050,3010,3030,800,"2024-05-28","INDR"
3020,3170,3000,3030,8100,"2024-05-29","INDR"
3010,3050,3010,3010,9800,"2024-05-30","INDR"
3030,3030,3000,3010,13900,"2024-05-31","INDR"
3080,3080,2920,2960,15500,"2024-06-03","INDR"
3040,3050,2980,2980,14700,"2024-06-04","INDR"
3000,3070,3000,3030,2200,"2024-06-05","INDR"
3050,3060,3040,3060,600,"2024-06-06","INDR"
3060,3060,3000,3000,8600,"2024-06-07","INDR"
3000,3070,3000,3000,6900,"2024-06-10","INDR"
3000,3050,3000,3000,4100,"2024-06-11","INDR"
3010,3020,2990,3000,15800,"2024-06-12","INDR"
3000,3000,2960,2980,15500,"2024-06-13","INDR"
2960,2980,2700,2860,94900,"2024-06-14","INDR"
2860,2880,2780,2840,50500,"2024-06-19","INDR"
2840,2890,2840,2890,7500,"2024-06-20","INDR"
2890,2890,2850,2850,5100,"2024-06-21","INDR"
2900,2900,2810,2890,42100,"2024-06-24","INDR"
2820,2920,2820,2920,14300,"2024-06-25","INDR"
2920,2920,2840,2900,64000,"2024-06-26","INDR"
2900,2920,2900,2920,15000,"2024-06-27","INDR"
2920,2930,2890,2900,25000,"2024-06-28","INDR"
2930,3030,2880,2950,18800,"2024-07-01","INDR"
2950,2950,2880,2950,18000,"2024-07-02","INDR"
2950,2950,2910,2930,51600,"2024-07-03","INDR"
2920,3100,2890,2950,80400,"2024-07-04","INDR"
2950,2950,2900,2950,8000,"2024-07-05","INDR"
2900,2980,2840,2840,119100,"2024-07-08","INDR"
2840,2840,2810,2840,66000,"2024-07-09","INDR"
2810,2840,2740,2840,64000,"2024-07-10","INDR"
2840,2850,2800,2800,35200,"2024-07-11","INDR"
2790,2810,2770,2800,29400,"2024-07-12","INDR"
2800,2800,2660,2660,623000,"2024-07-15","INDR"
2680,2750,2660,2730,15100,"2024-07-16","INDR"
2730,2730,2700,2710,34600,"2024-07-17","INDR"
2710,2710,2670,2700,14600,"2024-07-18","INDR"
2700,2730,2700,2700,9500,"2024-07-19","INDR"
2730,2740,2660,2660,34700,"2024-07-22","INDR"
2680,2710,2670,2690,26000,"2024-07-23","INDR"
2690,2700,2680,2680,15700,"2024-07-24","INDR"
2700,2700,2670,2670,14600,"2024-07-25","INDR"
2670,2700,2670,2700,2300,"2024-07-26","INDR"
2670,2700,2670,2670,35000,"2024-07-29","INDR"
2670,2690,2670,2680,20700,"2024-07-30","INDR"
2700,2750,2690,2710,77200,"2024-07-31","INDR"
2750,2770,2710,2770,47000,"2024-08-01","INDR"
2770,2820,2730,2770,39100,"2024-08-02","INDR"
2720,2750,2670,2720,26000,"2024-08-05","INDR"
2700,2720,2670,2700,14400,"2024-08-06","INDR"
2680,2750,2680,2710,5800,"2024-08-07","INDR"
2750,2850,2700,2850,23500,"2024-08-08","INDR"
2750,2850,2710,2810,35000,"2024-08-09","INDR"
2860,2860,2710,2830,29400,"2024-08-12","INDR"
2850,2850,2720,2740,78600,"2024-08-13","INDR"
2740,2840,2740,2800,18900,"2024-08-14","INDR"
2770,2850,2760,2760,32200,"2024-08-15","INDR"
2840,2840,2800,2800,26200,"2024-08-16","INDR"
2820,2840,2770,2810,50400,"2024-08-19","INDR"
2820,2840,2790,2840,25600,"2024-08-20","INDR"
2810,2900,2810,2890,26700,"2024-08-21","INDR"
2890,3040,2890,3030,113500,"2024-08-22","INDR"
3030,3040,3000,3020,36900,"2024-08-23","INDR"
3050,3140,3000,3140,33700,"2024-08-26","INDR"
3140,3140,3040,3120,16400,"2024-08-27","INDR"
3130,3240,3130,3220,70400,"2024-08-28","INDR"
3170,3340,3150,3320,42300,"2024-08-29","INDR"
3320,3320,3200,3300,49600,"2024-08-30","INDR"
3240,3340,3210,3340,25000,"2024-09-02","INDR"
3330,3500,3260,3360,36700,"2024-09-03","INDR"
3250,3400,3250,3390,40700,"2024-09-04","INDR"
3390,3580,3380,3560,107400,"2024-09-05","INDR"
3570,3610,3490,3580,51500,"2024-09-06","INDR"
3580,3580,3500,3560,37700,"2024-09-09","INDR"
3500,3550,3480,3530,10100,"2024-09-10","INDR"
3520,3530,3460,3470,39100,"2024-09-11","INDR"
3460,3500,3410,3500,19400,"2024-09-12","INDR"
3490,3560,3420,3560,15900,"2024-09-13","INDR"
3560,3570,3440,3450,49500,"2024-09-17","INDR"
3540,3540,3430,3500,29700,"2024-09-18","INDR"
3500,3500,3430,3430,51900,"2024-09-19","INDR"
3440,3500,3300,3460,34200,"2024-09-20","INDR"
3460,3460,3360,3450,26300,"2024-09-23","INDR"
3460,3460,3350,3360,53900,"2024-09-24","INDR"
3350,3360,3300,3300,41500,"2024-09-25","INDR"
3300,3460,3300,3370,15600,"2024-09-26","INDR"
3370,3500,3280,3500,20300,"2024-09-27","INDR"
3450,3500,3410,3470,33000,"2024-09-30","INDR"
3450,3470,3440,3440,29000,"2024-10-01","INDR"
3340,3450,3340,3400,12800,"2024-10-02","INDR"
3320,3420,3310,3390,5600,"2024-10-03","INDR"
3360,3450,3360,3390,4800,"2024-10-04","INDR"
3360,3380,3310,3370,9600,"2024-10-07","INDR"
3310,3370,3310,3340,45200,"2024-10-08","INDR"
3340,3340,3290,3340,28800,"2024-10-09","INDR"
3320,3320,3300,3300,4200,"2024-10-10","INDR"
3300,3390,3200,3390,121100,"2024-10-11","INDR"
3300,3300,3210,3260,14300,"2024-10-14","INDR"
3290,3290,3230,3230,10900,"2024-10-15","INDR"
3230,3230,3210,3210,11700,"2024-10-16","INDR"
3210,3230,3210,3230,5900,"2024-10-17","INDR"
3210,3370,3190,3370,28400,"2024-10-18","INDR"
3330,3370,3180,3190,60300,"2024-10-21","INDR"
3260,3370,3230,3350,21900,"2024-10-22","INDR"
3350,3350,3220,3290,25600,"2024-10-23","INDR"
3230,3340,3150,3340,29000,"2024-10-24","INDR"
3320,3320,3210,3210,23000,"2024-10-25","INDR"
3210,3240,3100,3110,32900,"2024-10-28","INDR"
3140,3190,3110,3190,27200,"2024-10-29","INDR"
3100,3170,3100,3100,26700,"2024-10-30","INDR"
3110,3110,3000,3000,89800,"2024-10-31","INDR"
3000,3040,2910,2930,89900,"2024-11-01","INDR"
2910,2910,2780,2860,105700,"2024-11-04","INDR"
2960,2960,2780,2840,33900,"2024-11-05","INDR"
2840,2920,2820,2820,19500,"2024-11-06","INDR"
2830,2830,2750,2750,83200,"2024-11-07","INDR"
2740,2840,2710,2810,32700,"2024-11-08","INDR"
2730,2750,2700,2720,46800,"2024-11-11","INDR"
2730,2770,2680,2760,37400,"2024-11-12","INDR"
2750,2770,2670,2710,29300,"2024-11-13","INDR"
2690,2760,2670,2700,21000,"2024-11-14","INDR"
2700,2700,2670,2700,7800,"2024-11-15","INDR"
2760,2760,2660,2670,9600,"2024-11-18","INDR"
2660,2700,2610,2650,20800,"2024-11-19","INDR"
2650,2660,2610,2620,12700,"2024-11-20","INDR"
2610,2650,2590,2610,38400,"2024-11-21","INDR"
2590,2610,2590,2610,14500,"2024-11-22","INDR"
2610,2680,2610,2680,18300,"2024-11-25","INDR"
2700,2700,2600,2650,36100,"2024-11-26","INDR"
2640,2740,2620,2670,20000,"2024-11-28","INDR"
2670,2770,2630,2770,51200,"2024-11-29","INDR"
2770,2770,2710,2710,26900,"2024-12-02","INDR"
2720,2730,2700,2730,2000,"2024-12-03","INDR"
2720,2750,2650,2750,10000,"2024-12-04","INDR"
2660,2750,2630,2630,20800,"2024-12-05","INDR"
2650,2700,2630,2630,27600,"2024-12-06","INDR"
2630,2670,2620,2650,34300,"2024-12-09","INDR"
2650,2680,2620,2660,34400,"2024-12-10","INDR"
2660,2800,2620,2760,135900,"2024-12-11","INDR"
2750,2770,2650,2760,26000,"2024-12-12","INDR"
2690,2800,2660,2800,22300,"2024-12-13","INDR"
2800,2800,2690,2710,16000,"2024-12-16","INDR"
2670,2800,2660,2750,114500,"2024-12-17","INDR"
2700,2760,2690,2760,21400,"2024-12-18","INDR"
2750,2760,2660,2750,42000,"2024-12-19","INDR"
2740,2760,2700,2750,10300,"2024-12-20","INDR"
2710,2750,2710,2750,14500,"2024-12-23","INDR"
2710,2750,2700,2740,16800,"2024-12-24","INDR"
2710,2770,2600,2770,5400,"2024-12-27","INDR"
2700,2770,2640,2770,2900,"2024-12-30","INDR"
2750,2750,2650,2750,5500,"2025-01-02","INDR"
2740,2740,2730,2730,200,"2025-01-03","INDR"
2760,2760,2650,2650,6200,"2025-01-06","INDR"
2680,2680,2620,2620,3200,"2025-01-07","INDR"
2610,2610,2570,2570,64400,"2025-01-08","INDR"
2570,2570,2490,2570,55800,"2025-01-09","INDR"
2570,2570,2450,2570,9800,"2025-01-10","INDR"
2570,2580,2470,2470,6500,"2025-01-13","INDR"
2470,2510,2400,2420,28100,"2025-01-14","INDR"
2430,2540,2420,2440,2700,"2025-01-15","INDR"
2440,2520,2440,2520,1300,"2025-01-16","INDR"
2500,2520,2420,2510,2300,"2025-01-17","INDR"
2480,2700,2450,2690,70800,"2025-01-20","INDR"
2700,2790,2670,2770,60800,"2025-01-21","INDR"
2770,2770,2600,2700,53400,"2025-01-22","INDR"
2680,2680,2600,2670,12500,"2025-01-23","INDR"
2630,2700,2630,2700,14600,"2025-01-24","INDR"
2680,2680,2650,2650,7000,"2025-01-30","INDR"
2630,2700,2600,2700,14500,"2025-01-31","INDR"
2680,2690,2600,2640,21400,"2025-02-03","INDR"
2600,2630,2600,2630,124800,"2025-02-04","INDR"
2620,2620,2620,2620,5000,"2025-02-05","INDR"
2620,2620,2510,2520,29700,"2025-02-06","INDR"
2530,2530,2390,2390,27300,"2025-02-07","INDR"
2450,2500,2400,2490,62700,"2025-02-10","INDR"
2490,2500,2450,2490,21000,"2025-02-11","INDR"
2470,2470,2470,2470,100,"2025-02-12","INDR"
2450,2450,2450,2450,500,"2025-02-13","INDR"
2430,2490,2400,2490,5800,"2025-02-14","INDR"
2470,2510,2400,2400,22200,"2025-02-17","INDR"
2480,2480,2400,2400,21700,"2025-02-18","INDR"
2390,2470,2390,2450,12700,"2025-02-19","INDR"
2450,2540,2380,2450,60100,"2025-02-20","INDR"
2370,2400,2360,2370,12800,"2025-02-21","INDR"
2390,2390,2220,2370,36200,"2025-02-24","INDR"
2380,2450,2270,2370,29800,"2025-02-25","INDR"
2350,2350,2300,2350,23700,"2025-02-26","INDR"
2350,2350,2230,2300,9400,"2025-02-27","INDR"
2250,2250,2110,2110,29400,"2025-02-28","INDR"
2110,2120,2050,2100,93700,"2025-03-03","INDR"
2070,2070,2010,2010,48200,"2025-03-04","INDR"