"Open","High","Low","Close","Volume","Date","Emiten"
1000,1270,1000,1270,3,"2013-06-27","NRCA"
1340,1350,1270,1280,49960500,"2013-06-28","NRCA"
1280,1300,1250,1250,10556500,"2013-07-01","NRCA"
1250,1250,1200,1210,6081500,"2013-07-02","NRCA"
1210,1210,1140,1140,7174500,"2013-07-03","NRCA"
1140,1180,1100,1130,8952500,"2013-07-04","NRCA"
1140,1150,1110,1110,2887500,"2013-07-05","NRCA"
1110,1110,1030,1050,7202000,"2013-07-08","NRCA"
1050,1080,960,990,2533000,"2013-07-09","NRCA"
990,1040,980,1000,5368000,"2013-07-10","NRCA"
1020,1030,1000,1010,1050000,"2013-07-11","NRCA"
1010,1070,1000,1000,4823500,"2013-07-12","NRCA"
1020,1020,990,1010,1446000,"2013-07-15","NRCA"
1010,1060,1010,1040,6677500,"2013-07-16","NRCA"
1040,1110,1040,1060,5419500,"2013-07-17","NRCA"
1060,1080,1060,1070,3851500,"2013-07-18","NRCA"
1090,1090,1030,1040,3238000,"2013-07-19","NRCA"
1040,1060,1030,1030,1078000,"2013-07-22","NRCA"
1030,1050,1030,1040,911000,"2013-07-23","NRCA"
1040,1040,1000,1010,1570000,"2013-07-24","NRCA"
1010,1040,1010,1010,2692500,"2013-07-25","NRCA"
1010,1030,990,1000,1776000,"2013-07-26","NRCA"
990,990,960,960,894500,"2013-07-29","NRCA"
970,990,960,980,1682500,"2013-07-30","NRCA"
980,1020,960,1000,2695500,"2013-07-31","NRCA"
1010,1020,970,1020,2120000,"2013-08-01","NRCA"
1020,1040,990,990,3854500,"2013-08-02","NRCA"
1000,1000,970,990,1423500,"2013-08-12","NRCA"
990,990,970,980,1824000,"2013-08-13","NRCA"
980,1050,980,1010,6562000,"2013-08-14","NRCA"
1030,1030,1000,1000,1567000,"2013-08-15","NRCA"
1000,1000,990,1000,979000,"2013-08-16","NRCA"
1000,1000,930,930,1678500,"2013-08-19","NRCA"
930,930,830,900,1502500,"2013-08-20","NRCA"
900,950,890,910,2831000,"2013-08-21","NRCA"
900,900,880,890,607500,"2013-08-22","NRCA"
900,910,870,880,229500,"2013-08-23","NRCA"
920,920,860,860,180500,"2013-08-26","NRCA"
860,860,750,750,2377000,"2013-08-27","NRCA"
700,830,700,830,531500,"2013-08-28","NRCA"
830,830,770,790,1026000,"2013-08-29","NRCA"
790,810,750,790,1552000,"2013-08-30","NRCA"
770,800,750,750,85500,"2013-09-02","NRCA"
760,780,750,770,83000,"2013-09-03","NRCA"
760,760,760,760,1000,"2013-09-04","NRCA"
750,800,750,780,335000,"2013-09-05","NRCA"
770,770,740,740,8000,"2013-09-06","NRCA"
740,770,740,760,25000,"2013-09-09","NRCA"
780,830,780,820,447000,"2013-09-10","NRCA"
830,830,800,820,916500,"2013-09-11","NRCA"
820,830,800,830,214000,"2013-09-12","NRCA"
790,830,790,830,593500,"2013-09-13","NRCA"
830,830,810,810,176500,"2013-09-16","NRCA"
800,830,800,800,74000,"2013-09-17","NRCA"
810,830,800,830,270500,"2013-09-18","NRCA"
870,950,800,880,683500,"2013-09-19","NRCA"
850,880,820,830,119000,"2013-09-20","NRCA"
830,830,820,830,32000,"2013-09-23","NRCA"
830,830,790,790,198000,"2013-09-24","NRCA"
770,770,770,770,50000,"2013-09-25","NRCA"
800,800,790,790,12000,"2013-09-26","NRCA"
830,840,830,830,550000,"2013-09-27","NRCA"
830,830,780,790,130500,"2013-09-30","NRCA"
800,800,790,790,43000,"2013-10-01","NRCA"
780,800,750,800,85000,"2013-10-02","NRCA"
800,820,780,820,121500,"2013-10-03","NRCA"
800,820,790,820,42000,"2013-10-04","NRCA"
810,810,780,800,96500,"2013-10-07","NRCA"
780,780,780,780,6500,"2013-10-08","NRCA"
780,780,780,780,19500,"2013-10-09","NRCA"
770,770,770,770,21000,"2013-10-10","NRCA"
790,790,770,770,21500,"2013-10-11","NRCA"
720,790,720,790,661500,"2013-10-16","NRCA"
760,790,760,790,148500,"2013-10-17","NRCA"
760,790,760,790,291500,"2013-10-18","NRCA"
780,790,770,790,122000,"2013-10-21","NRCA"
790,790,770,790,15500,"2013-10-22","NRCA"
790,790,770,790,175000,"2013-10-23","NRCA"
780,790,770,790,208000,"2013-10-24","NRCA"
790,810,790,790,280500,"2013-10-25","NRCA"
790,860,770,830,1728500,"2013-10-28","NRCA"
830,890,830,860,2640500,"2013-10-29","NRCA"
860,870,830,870,2467500,"2013-10-30","NRCA"
870,930,860,910,4422500,"2013-10-31","NRCA"
910,910,850,890,2113000,"2013-11-01","NRCA"
900,900,880,880,789500,"2013-11-04","NRCA"
880,880,860,870,1307500,"2013-11-06","NRCA"
870,900,860,900,2225000,"2013-11-07","NRCA"
900,900,890,890,1080000,"2013-11-08","NRCA"
890,900,850,870,1714500,"2013-11-11","NRCA"
870,870,840,870,3913500,"2013-11-12","NRCA"
860,860,810,860,745000,"2013-11-13","NRCA"
860,860,830,850,938500,"2013-11-14","NRCA"
860,880,840,840,864500,"2013-11-15","NRCA"
840,850,810,830,1516000,"2013-11-18","NRCA"
830,840,820,840,716500,"2013-11-19","NRCA"
840,840,810,810,808500,"2013-11-20","NRCA"
810,830,810,830,893500,"2013-11-21","NRCA"
830,850,800,800,2377500,"2013-11-22","NRCA"
800,810,800,810,819500,"2013-11-25","NRCA"
810,820,810,810,1036000,"2013-11-26","NRCA"
810,810,790,800,836500,"2013-11-27","NRCA"
800,800,780,780,154500,"2013-11-28","NRCA"
790,800,780,800,293500,"2013-11-29","NRCA"
800,840,800,810,1358000,"2013-12-02","NRCA"
810,820,790,800,422000,"2013-12-03","NRCA"
800,800,790,800,233000,"2013-12-04","NRCA"
800,800,790,800,279500,"2013-12-05","NRCA"
800,800,780,790,144000,"2013-12-06","NRCA"
790,800,790,790,257500,"2013-12-09","NRCA"
790,790,780,780,123000,"2013-12-10","NRCA"
780,780,780,780,83500,"2013-12-11","NRCA"
780,780,770,770,138000,"2013-12-12","NRCA"
770,770,750,760,189000,"2013-12-13","NRCA"
760,760,750,750,169500,"2013-12-16","NRCA"
760,760,750,750,213500,"2013-12-17","NRCA"
760,760,720,720,377500,"2013-12-18","NRCA"
720,720,700,700,298500,"2013-12-19","NRCA"
700,710,700,700,75500,"2013-12-20","NRCA"
700,700,690,690,154500,"2013-12-23","NRCA"
690,690,680,690,90500,"2013-12-24","NRCA"
690,700,670,690,229500,"2013-12-27","NRCA"
690,700,670,670,604500,"2013-12-30","NRCA"
680,700,680,690,198000,"2014-01-02","NRCA"
680,700,680,690,188000,"2014-01-03","NRCA"
690,690,680,690,203100,"2014-01-06","NRCA"
690,690,670,680,286700,"2014-01-07","NRCA"
680,685,670,685,186000,"2014-01-08","NRCA"
680,685,680,680,128900,"2014-01-09","NRCA"
680,680,675,680,61900,"2014-01-10","NRCA"
690,700,680,695,1006000,"2014-01-13","NRCA"
695,705,695,695,981300,"2014-01-15","NRCA"
695,695,685,685,491800,"2014-01-16","NRCA"
685,685,665,670,796400,"2014-01-17","NRCA"
660,680,660,675,1474200,"2014-01-20","NRCA"
675,745,675,725,2742400,"2014-01-21","NRCA"
725,735,705,715,901800,"2014-01-22","NRCA"
715,720,705,710,674500,"2014-01-23","NRCA"
715,715,705,715,476100,"2014-01-24","NRCA"
700,700,680,690,196300,"2014-01-27","NRCA"
690,705,685,695,2013800,"2014-01-28","NRCA"
700,715,700,705,1602100,"2014-01-29","NRCA"
700,710,670,680,1275800,"2014-01-30","NRCA"
680,680,655,675,1129700,"2014-02-03","NRCA"
655,675,645,655,1715300,"2014-02-04","NRCA"
655,665,655,665,450700,"2014-02-05","NRCA"
665,685,665,685,1046400,"2014-02-06","NRCA"
695,700,680,690,1310000,"2014-02-07","NRCA"
695,710,685,685,1543500,"2014-02-10","NRCA"
690,700,690,695,218100,"2014-02-11","NRCA"
695,735,695,715,2079800,"2014-02-12","NRCA"
715,755,715,740,3966000,"2014-02-13","NRCA"
745,760,735,750,2460700,"2014-02-14","NRCA"
750,795,750,780,7383900,"2014-02-17","NRCA"
780,790,760,775,2318100,"2014-02-18","NRCA"
770,770,750,760,1869900,"2014-02-19","NRCA"
760,760,730,750,1783600,"2014-02-20","NRCA"
755,765,750,760,1143900,"2014-02-21","NRCA"
760,790,760,765,3177300,"2014-02-24","NRCA"
765,780,750,750,3105000,"2014-02-25","NRCA"
750,755,735,740,1338800,"2014-02-26","NRCA"
740,760,735,750,2060800,"2014-02-27","NRCA"
750,760,750,755,1433200,"2014-02-28","NRCA"
750,765,750,755,1624400,"2014-03-03","NRCA"
755,780,755,770,2449500,"2014-03-04","NRCA"
770,770,755,770,946300,"2014-03-05","NRCA"
770,775,760,770,1265500,"2014-03-06","NRCA"
770,820,765,805,6041500,"2014-03-07","NRCA"
805,810,795,800,1700500,"2014-03-10","NRCA"
800,885,800,870,8548000,"2014-03-11","NRCA"
860,880,860,870,5620500,"2014-03-12","NRCA"
870,915,870,885,12676600,"2014-03-13","NRCA"
880,910,870,905,15277400,"2014-03-14","NRCA"
910,935,910,920,13356200,"2014-03-17","NRCA"
925,980,925,955,25733700,"2014-03-18","NRCA"
960,980,955,960,7953200,"2014-03-19","NRCA"
955,970,950,960,6974500,"2014-03-20","NRCA"
960,1000,955,975,10000900,"2014-03-21","NRCA"
975,990,975,980,5458300,"2014-03-24","NRCA"
980,995,980,990,7992600,"2014-03-25","NRCA"
995,995,980,980,4800200,"2014-03-26","NRCA"
980,985,975,980,2639500,"2014-03-27","NRCA"
980,980,960,960,4017400,"2014-03-28","NRCA"
970,975,960,965,2437500,"2014-04-01","NRCA"
965,975,940,940,4322400,"2014-04-02","NRCA"
940,945,930,930,4478000,"2014-04-03","NRCA"
930,950,930,945,4796600,"2014-04-04","NRCA"
945,960,945,955,3333800,"2014-04-07","NRCA"
955,960,950,950,1056300,"2014-04-08","NRCA"
950,950,950,950,0,"2014-04-09","NRCA"
950,950,880,900,3556000,"2014-04-10","NRCA"
895,920,880,920,3599700,"2014-04-11","NRCA"
925,1015,920,990,10377800,"2014-04-14","NRCA"
990,1010,985,990,6308400,"2014-04-15","NRCA"
950,995,950,985,3740200,"2014-04-16","NRCA"
985,985,975,985,1897400,"2014-04-17","NRCA"
985,985,980,985,1334100,"2014-04-21","NRCA"
985,985,970,985,1903300,"2014-04-22","NRCA"
985,995,970,970,2181400,"2014-04-23","NRCA"
970,970,965,970,1718100,"2014-04-24","NRCA"
970,990,970,985,4698100,"2014-04-25","NRCA"
985,990,970,980,2988100,"2014-04-28","NRCA"
980,985,965,970,3162900,"2014-04-29","NRCA"
970,980,960,965,3874400,"2014-04-30","NRCA"
965,970,955,960,2432100,"2014-05-02","NRCA"
960,965,950,950,2847400,"2014-05-05","NRCA"
950,950,940,940,1858800,"2014-05-06","NRCA"
935,935,915,915,2221200,"2014-05-07","NRCA"
915,920,905,910,2877100,"2014-05-08","NRCA"
910,920,905,920,3324700,"2014-05-09","NRCA"
920,940,920,935,2583800,"2014-05-12","NRCA"
935,940,920,925,2802600,"2014-05-13","NRCA"
925,930,910,915,2691000,"2014-05-14","NRCA"
915,915,905,905,2739000,"2014-05-16","NRCA"
895,910,895,895,4338600,"2014-05-19","NRCA"
855,895,855,855,3831200,"2014-05-20","NRCA"
825,855,820,825,5094700,"2014-05-21","NRCA"
820,840,815,820,2443600,"2014-05-22","NRCA"
815,835,815,815,2300400,"2014-05-23","NRCA"
825,825,815,825,1377000,"2014-05-26","NRCA"
820,835,820,820,2306900,"2014-05-28","NRCA"
820,820,810,820,2007300,"2014-05-30","NRCA"
805,820,780,805,1670600,"2014-06-02","NRCA"
790,830,785,790,1811900,"2014-06-03","NRCA"
780,790,770,780,1674300,"2014-06-04","NRCA"
780,780,770,770,979100,"2014-06-05","NRCA"
785,785,760,785,3426700,"2014-06-06","NRCA"
780,790,770,780,2016800,"2014-06-09","NRCA"
785,785,775,785,2182800,"2014-06-10","NRCA"
810,810,785,810,1042300,"2014-06-11","NRCA"
815,815,800,815,525200,"2014-06-12","NRCA"
815,815,800,815,566200,"2014-06-13","NRCA"
820,825,790,820,743200,"2014-06-16","NRCA"
805,820,800,805,821200,"2014-06-17","NRCA"
805,805,795,805,836200,"2014-06-18","NRCA"
790,805,785,790,721000,"2014-06-19","NRCA"
785,790,785,785,943000,"2014-06-20","NRCA"
785,785,785,785,589700,"2014-06-23","NRCA"
785,795,785,785,790000,"2014-06-24","NRCA"
785,785,780,785,600300,"2014-06-25","NRCA"
785,790,780,785,958200,"2014-06-26","NRCA"
785,785,780,785,489000,"2014-06-27","NRCA"
785,785,785,785,479500,"2014-06-30","NRCA"
785,790,785,785,783400,"2014-07-01","NRCA"
785,790,785,785,1220900,"2014-07-02","NRCA"
785,790,785,785,620400,"2014-07-03","NRCA"
785,790,780,785,977900,"2014-07-04","NRCA"
790,815,785,790,2613300,"2014-07-07","NRCA"
795,805,790,795,1146700,"2014-07-08","NRCA"
795,795,795,795,0,"2014-07-09","NRCA"
850,860,795,850,4763500,"2014-07-10","NRCA"
820,855,820,820,728000,"2014-07-11","NRCA"
820,830,815,820,514500,"2014-07-14","NRCA"
835,845,820,835,902400,"2014-07-15","NRCA"
820,860,810,820,3708300,"2014-07-16","NRCA"
785,830,785,785,2057800,"2014-07-17","NRCA"
805,810,780,805,1438200,"2014-07-18","NRCA"
850,855,805,850,3653700,"2014-07-21","NRCA"
795,860,780,795,4565600,"2014-07-22","NRCA"
815,825,810,815,1703600,"2014-07-23","NRCA"
815,855,805,815,4399100,"2014-07-24","NRCA"
850,865,815,850,8436000,"2014-07-25","NRCA"
835,850,830,835,1028000,"2014-08-04","NRCA"
840,845,830,840,1993400,"2014-08-05","NRCA"
840,840,820,840,1012700,"2014-08-06","NRCA"
835,840,825,835,1130600,"2014-08-07","NRCA"
825,840,815,825,767800,"2014-08-08","NRCA"
840,840,825,840,338000,"2014-08-11","NRCA"
845,850,835,845,2619200,"2014-08-12","NRCA"
885,885,850,885,6942100,"2014-08-13","NRCA"
895,910,880,895,4097900,"2014-08-14","NRCA"
920,920,890,920,3296700,"2014-08-15","NRCA"
915,935,910,915,6474500,"2014-08-18","NRCA"
970,980,915,970,8637000,"2014-08-19","NRCA"
960,970,945,960,2324700,"2014-08-20","NRCA"
965,975,950,965,1910200,"2014-08-21","NRCA"
995,1010,955,995,10643700,"2014-08-22","NRCA"
1040,1050,985,1040,5498800,"2014-08-25","NRCA"
1015,1050,1005,1015,3726800,"2014-08-26","NRCA"
1010,1030,1010,1010,1937800,"2014-08-27","NRCA"
1015,1025,1000,1015,1721500,"2014-08-28","NRCA"
1020,1025,1000,1020,1936800,"2014-08-29","NRCA"
1015,1025,1005,1015,235400,"2014-09-01","NRCA"
1030,1035,1000,1030,2501500,"2014-09-02","NRCA"
1060,1065,1030,1060,3710700,"2014-09-03","NRCA"
1085,1095,1060,1085,11197800,"2014-09-04","NRCA"
1070,1095,1060,1070,5199900,"2014-09-05","NRCA"
1075,1095,1065,1075,946100,"2014-09-08","NRCA"
1025,1080,1020,1025,1674300,"2014-09-09","NRCA"
1010,1025,985,1010,1151500,"2014-09-10","NRCA"
1020,1030,990,1020,1288700,"2014-09-11","NRCA"
1035,1060,1010,1035,906700,"2014-09-12","NRCA"
1030,1035,1020,1030,424900,"2014-09-15","NRCA"
1025,1040,1025,1025,2886400,"2014-09-16","NRCA"
1065,1065,1030,1065,5527800,"2014-09-17","NRCA"
1035,1065,1025,1035,976900,"2014-09-18","NRCA"
1040,1050,1035,1040,1238800,"2014-09-19","NRCA"
1020,1035,1020,1020,456600,"2014-09-22","NRCA"
1000,1020,990,1000,4189300,"2014-09-23","NRCA"
1020,1025,990,1020,682200,"2014-09-24","NRCA"
1025,1025,1020,1025,214300,"2014-09-25","NRCA"
965,1000,935,965,2124400,"2014-09-26","NRCA"
975,975,950,975,264100,"2014-09-29","NRCA"
990,990,965,990,446300,"2014-09-30","NRCA"
1005,1005,980,1005,175500,"2014-10-01","NRCA"
980,990,975,980,51900,"2014-10-02","NRCA"
955,980,930,955,503500,"2014-10-03","NRCA"
960,960,955,960,12100,"2014-10-06","NRCA"
940,955,915,940,3692100,"2014-10-07","NRCA"
935,940,900,935,260300,"2014-10-08","NRCA"
915,945,915,915,797800,"2014-10-09","NRCA"
910,910,880,910,536000,"2014-10-10","NRCA"
875,910,875,875,370200,"2014-10-13","NRCA"
905,910,880,905,1196300,"2014-10-14","NRCA"
950,955,915,950,4207500,"2014-10-15","NRCA"
945,955,925,945,974100,"2014-10-16","NRCA"
1000,1005,925,1000,5726200,"2014-10-17","NRCA"
995,1010,980,995,3753700,"2014-10-20","NRCA"
990,995,980,990,161800,"2014-10-21","NRCA"
990,1000,985,990,1457300,"2014-10-22","NRCA"
985,995,985,985,652400,"2014-10-23","NRCA"
985,990,955,985,1763500,"2014-10-24","NRCA"
955,990,945,955,907300,"2014-10-27","NRCA"
950,965,945,950,161200,"2014-10-28","NRCA"
945,955,945,945,1442500,"2014-10-29","NRCA"
945,965,940,945,2237100,"2014-10-30","NRCA"
940,980,935,940,2453700,"2014-10-31","NRCA"
935,960,930,935,877300,"2014-11-03","NRCA"
935,945,925,935,485000,"2014-11-04","NRCA"
925,940,925,925,306400,"2014-11-05","NRCA"
925,940,920,925,285000,"2014-11-06","NRCA"
910,930,910,910,129600,"2014-11-07","NRCA"
900,925,900,900,185900,"2014-11-10","NRCA"
895,920,890,895,1156800,"2014-11-11","NRCA"
905,920,905,905,633500,"2014-11-12","NRCA"
925,930,905,925,542000,"2014-11-13","NRCA"
940,945,920,940,897900,"2014-11-14","NRCA"
940,950,935,940,1124500,"2014-11-17","NRCA"
945,950,930,945,2479300,"2014-11-18","NRCA"
945,965,945,945,2080400,"2014-11-19","NRCA"
945,945,935,945,369500,"2014-11-20","NRCA"
930,945,930,930,815900,"2014-11-21","NRCA"
930,945,920,930,1372400,"2014-11-24","NRCA"
930,940,925,930,454700,"2014-11-25","NRCA"
935,940,930,935,968900,"2014-11-26","NRCA"
950,950,930,950,964100,"2014-11-27","NRCA"
1005,1005,955,1005,6921000,"2014-11-28","NRCA"
1010,1045,1010,1020,7569100,"2014-12-01","NRCA"
1020,1035,1015,1020,2414300,"2014-12-02","NRCA"
1030,1130,1030,1110,28209300,"2014-12-03","NRCA"
1130,1140,1110,1120,6829100,"2014-12-04","NRCA"
1120,1125,1090,1110,4791400,"2014-12-05","NRCA"
1110,1120,1050,1075,1072400,"2014-12-08","NRCA"
1075,1100,1045,1080,1418700,"2014-12-09","NRCA"
1085,1140,1080,1140,8992500,"2014-12-10","NRCA"
1140,1245,1120,1205,24220700,"2014-12-11","NRCA"
1215,1215,1185,1205,4673900,"2014-12-12","NRCA"
1190,1200,1155,1190,2995200,"2014-12-15","NRCA"
1155,1155,1105,1125,4314400,"2014-12-16","NRCA"
1130,1140,1120,1125,905600,"2014-12-17","NRCA"
1135,1160,1135,1155,3567800,"2014-12-18","NRCA"
1175,1200,1155,1160,859800,"2014-12-19","NRCA"
1160,1175,1130,1130,1081700,"2014-12-22","NRCA"
1140,1155,1120,1120,1684800,"2014-12-23","NRCA"
1125,1155,1120,1140,2540500,"2014-12-24","NRCA"
1145,1215,1145,1195,5360400,"2014-12-29","NRCA"
1200,1210,1150,1160,2984100,"2014-12-30","NRCA"
1165,1175,1135,1165,1211300,"2015-01-02","NRCA"
1165,1165,1130,1145,693700,"2015-01-05","NRCA"
1130,1145,1120,1130,1078400,"2015-01-06","NRCA"
1130,1155,1130,1145,2258700,"2015-01-07","NRCA"
1150,1175,1150,1170,3510400,"2015-01-08","NRCA"
1170,1180,1145,1170,1686500,"2015-01-09","NRCA"
1150,1160,1145,1150,1369200,"2015-01-12","NRCA"
1150,1155,1145,1155,818900,"2015-01-13","NRCA"
1150,1160,1120,1130,2022000,"2015-01-14","NRCA"
1130,1140,1130,1130,381800,"2015-01-15","NRCA"
1125,1140,1125,1125,302200,"2015-01-16","NRCA"
1125,1145,1100,1120,3763500,"2015-01-19","NRCA"
1110,1125,1085,1120,1573700,"2015-01-20","NRCA"
1100,1135,1095,1115,2541400,"2015-01-21","NRCA"
1125,1210,1115,1205,10501100,"2015-01-22","NRCA"
1215,1300,1195,1285,21845300,"2015-01-23","NRCA"
1300,1300,1220,1240,10124900,"2015-01-26","NRCA"
1270,1315,1230,1310,11203500,"2015-01-27","NRCA"
1300,1325,1290,1305,3380600,"2015-01-28","NRCA"
1300,1305,1280,1300,2005100,"2015-01-29","NRCA"
1300,1315,1285,1300,7590000,"2015-01-30","NRCA"
1295,1310,1280,1300,1442500,"2015-02-02","NRCA"
1305,1400,1305,1375,16919300,"2015-02-03","NRCA"
1395,1485,1395,1440,22199900,"2015-02-04","NRCA"
1460,1560,1425,1510,14858800,"2015-02-05","NRCA"
1515,1610,1515,1545,16644100,"2015-02-06","NRCA"
1545,1575,1395,1400,13981900,"2015-02-09","NRCA"
1400,1465,1395,1445,14266000,"2015-02-10","NRCA"
1450,1460,1400,1445,7360000,"2015-02-11","NRCA"
1450,1460,1420,1425,3047200,"2015-02-12","NRCA"
1450,1450,1325,1390,16636900,"2015-02-13","NRCA"
1390,1390,1340,1345,3318000,"2015-02-16","NRCA"
1345,1365,1330,1330,2873400,"2015-02-17","NRCA"
1340,1385,1340,1370,4213400,"2015-02-18","NRCA"
1390,1475,1385,1445,11532600,"2015-02-20","NRCA"
1475,1475,1395,1405,7671000,"2015-02-23","NRCA"
1410,1440,1405,1410,4266300,"2015-02-24","NRCA"
1430,1435,1400,1400,4357500,"2015-02-25","NRCA"
1400,1430,1395,1425,8282100,"2015-02-26","NRCA"
1425,1430,1355,1380,11984800,"2015-02-27","NRCA"
1380,1390,1360,1370,2011900,"2015-03-02","NRCA"
1370,1375,1330,1330,2932400,"2015-03-03","NRCA"
1330,1345,1290,1320,7034600,"2015-03-04","NRCA"
1325,1330,1300,1325,1982400,"2015-03-05","NRCA"
1330,1410,1320,1390,11895000,"2015-03-06","NRCA"
1385,1385,1330,1330,6015400,"2015-03-09","NRCA"
1350,1350,1295,1325,3791300,"2015-03-10","NRCA"
1320,1320,1290,1300,2837700,"2015-03-11","NRCA"
1300,1320,1255,1300,5638800,"2015-03-12","NRCA"
1320,1320,1270,1295,1446700,"2015-03-13","NRCA"
1300,1300,1265,1280,412700,"2015-03-16","NRCA"
1295,1300,1250,1265,3280400,"2015-03-17","NRCA"
1265,1330,1265,1325,7814900,"2015-03-18","NRCA"
1330,1360,1320,1320,5991900,"2015-03-19","NRCA"
1350,1350,1305,1310,1697600,"2015-03-20","NRCA"
1320,1320,1280,1280,900900,"2015-03-23","NRCA"
1280,1285,1225,1240,2962300,"2015-03-24","NRCA"
1240,1240,1165,1190,7062800,"2015-03-25","NRCA"
1180,1210,1160,1180,793100,"2015-03-26","NRCA"
1190,1220,1180,1205,1071000,"2015-03-27","NRCA"
1215,1240,1205,1225,1602800,"2015-03-30","NRCA"
1235,1245,1220,1225,4679700,"2015-03-31","NRCA"
1225,1225,1190,1195,6288700,"2015-04-01","NRCA"
1200,1200,1180,1185,2046500,"2015-04-02","NRCA"
1190,1245,1170,1205,8242200,"2015-04-06","NRCA"
1205,1280,1205,1270,22535600,"2015-04-07","NRCA"
1270,1320,1240,1320,29166100,"2015-04-08","NRCA"
1325,1335,1290,1295,4411400,"2015-04-09","NRCA"
1265,1315,1265,1295,3551800,"2015-04-10","NRCA"
1280,1305,1260,1280,1382200,"2015-04-13","NRCA"
1245,1280,1225,1230,3225600,"2015-04-14","NRCA"
1240,1260,1215,1250,2101900,"2015-04-15","NRCA"
1265,1275,1210,1210,2198800,"2015-04-16","NRCA"
1235,1245,1175,1185,6450900,"2015-04-17","NRCA"
1180,1185,1130,1150,6301600,"2015-04-20","NRCA"
1160,1190,1155,1180,4996800,"2015-04-21","NRCA"
1180,1185,1155,1160,2984800,"2015-04-22","NRCA"
1170,1180,1140,1150,2627000,"2015-04-23","NRCA"
1150,1155,1115,1130,3426500,"2015-04-24","NRCA"
1125,1130,1050,1055,3891800,"2015-04-27","NRCA"
1055,1115,1030,1105,9263500,"2015-04-28","NRCA"
1110,1125,1035,1040,9997200,"2015-04-29","NRCA"
1040,1045,965,1000,12012900,"2015-04-30","NRCA"
1000,1010,985,1000,4374400,"2015-05-04","NRCA"
1005,1030,980,1000,8921200,"2015-05-05","NRCA"
1000,1045,975,1035,11360100,"2015-05-06","NRCA"
1020,1115,1000,1065,16088200,"2015-05-07","NRCA"
1070,1090,1050,1055,4994800,"2015-05-08","NRCA"
1055,1075,1020,1030,3040000,"2015-05-11","NRCA"
1025,1045,995,1005,7565500,"2015-05-12","NRCA"
1030,1050,1000,1020,3411700,"2015-05-13","NRCA"
1025,1065,1025,1055,3014700,"2015-05-15","NRCA"
1055,1065,1045,1050,2869500,"2015-05-18","NRCA"
1050,1065,1035,1055,2457600,"2015-05-19","NRCA"
1055,1110,1055,1085,6527900,"2015-05-20","NRCA"
1090,1105,1065,1080,6563700,"2015-05-21","NRCA"
1080,1090,1070,1070,2796100,"2015-05-22","NRCA"
1070,1070,1055,1060,1196300,"2015-05-25","NRCA"
1055,1075,1050,1060,2056200,"2015-05-26","NRCA"
1050,1055,1035,1045,1178400,"2015-05-27","NRCA"
1050,1060,1030,1040,1784400,"2015-05-28","NRCA"
1040,1050,1020,1035,1524400,"2015-05-29","NRCA"
1030,1030,1010,1015,1246800,"2015-06-01","NRCA"
1015,1035,995,1000,2705300,"2015-06-03","NRCA"
1005,1020,1000,1000,2081100,"2015-06-04","NRCA"
1015,1015,995,1000,1920400,"2015-06-05","NRCA"
1005,1010,965,965,2500900,"2015-06-08","NRCA"
965,965,895,915,3846000,"2015-06-09","NRCA"
915,955,915,925,1523500,"2015-06-10","NRCA"
940,950,895,900,3053100,"2015-06-11","NRCA"
900,920,890,900,1146500,"2015-06-12","NRCA"
905,905,845,850,2126600,"2015-06-15","NRCA"
845,865,825,850,1515100,"2015-06-16","NRCA"
850,900,850,885,3581000,"2015-06-17","NRCA"
885,915,875,895,1710000,"2015-06-18","NRCA"
900,920,900,910,854000,"2015-06-19","NRCA"
915,920,900,905,353800,"2015-06-22","NRCA"
915,925,905,915,1416000,"2015-06-23","NRCA"
920,925,900,910,760500,"2015-06-24","NRCA"
910,910,895,900,722800,"2015-06-25","NRCA"
900,905,890,900,485600,"2015-06-26","NRCA"
890,900,870,900,843100,"2015-06-29","NRCA"
885,925,875,925,2527800,"2015-06-30","NRCA"
915,950,905,935,1761500,"2015-07-01","NRCA"
935,990,935,990,4409900,"2015-07-02","NRCA"
995,1020,985,1015,2493500,"2015-07-03","NRCA"
1005,1005,955,970,2885600,"2015-07-06","NRCA"
970,995,950,980,3277300,"2015-07-07","NRCA"
980,995,955,970,2042000,"2015-07-08","NRCA"
970,980,935,975,753200,"2015-07-09","NRCA"
985,990,975,975,1882700,"2015-07-10","NRCA"
975,1010,975,1010,3751400,"2015-07-13","NRCA"
1015,1040,1015,1015,4310500,"2015-07-14","NRCA"
1025,1025,1005,1010,536400,"2015-07-15","NRCA"
1010,1020,990,995,1865600,"2015-07-22","NRCA"
1000,1000,980,1000,544800,"2015-07-23","NRCA"
1000,1000,970,985,741200,"2015-07-24","NRCA"
980,985,925,940,3648400,"2015-07-27","NRCA"
940,940,900,925,2776600,"2015-07-28","NRCA"
925,940,910,930,433000,"2015-07-29","NRCA"
930,940,920,930,406900,"2015-07-30","NRCA"
930,955,920,945,580400,"2015-07-31","NRCA"
945,950,935,945,355700,"2015-08-03","NRCA"
945,945,930,935,1242700,"2015-08-04","NRCA"
940,970,940,960,1888500,"2015-08-05","NRCA"
970,970,945,945,2151300,"2015-08-06","NRCA"
945,950,945,945,876500,"2015-08-07","NRCA"
945,945,920,940,389700,"2015-08-10","NRCA"
945,965,920,940,1824400,"2015-08-11","NRCA"
940,950,895,895,1189200,"2015-08-12","NRCA"
900,920,900,910,1495500,"2015-08-13","NRCA"
905,915,900,900,3906300,"2015-08-14","NRCA"
900,900,885,885,497600,"2015-08-18","NRCA"
885,885,865,865,1038600,"2015-08-19","NRCA"
860,860,795,795,3313300,"2015-08-20","NRCA"
790,790,735,770,1492900,"2015-08-21","NRCA"
740,740,645,660,4886000,"2015-08-24","NRCA"
665,690,630,645,1874000,"2015-08-25","NRCA"
645,660,620,645,1213200,"2015-08-26","NRCA"
670,700,650,670,12222900,"2015-08-27","NRCA"
690,710,670,675,9449800,"2015-08-28","NRCA"
690,730,690,705,6017700,"2015-08-31","NRCA"
700,710,685,685,2444500,"2015-09-01","NRCA"
665,700,660,680,5676800,"2015-09-02","NRCA"
690,705,680,695,5934900,"2015-09-03","NRCA"
695,695,675,675,3241200,"2015-09-04","NRCA"
670,675,650,660,2754100,"2015-09-07","NRCA"
660,675,650,675,1435700,"2015-09-08","NRCA"
690,695,670,680,8741800,"2015-09-09","NRCA"
700,700,660,670,1705900,"2015-09-10","NRCA"
680,680,670,670,6767300,"2015-09-11","NRCA"
675,675,660,665,1131300,"2015-09-14","NRCA"
665,665,650,650,1780600,"2015-09-15","NRCA"
660,665,655,660,2329100,"2015-09-16","NRCA"
665,670,655,665,1047100,"2015-09-17","NRCA"
670,680,665,675,1826300,"2015-09-18","NRCA"
675,720,660,720,8012700,"2015-09-21","NRCA"
730,740,685,685,3805500,"2015-09-22","NRCA"
680,685,660,685,1077500,"2015-09-23","NRCA"
675,675,660,660,708600,"2015-09-25","NRCA"
665,670,660,660,434100,"2015-09-28","NRCA"
650,665,640,660,591800,"2015-09-29","NRCA"
660,695,660,695,1050300,"2015-09-30","NRCA"
700,700,680,685,847000,"2015-10-01","NRCA"
690,695,675,680,776200,"2015-10-02","NRCA"
690,700,680,690,2050400,"2015-10-05","NRCA"
705,720,685,700,7911500,"2015-10-06","NRCA"
700,755,700,745,8990100,"2015-10-07","NRCA"
745,765,725,730,2804300,"2015-10-08","NRCA"
740,760,730,740,5532400,"2015-10-09","NRCA"
750,750,715,720,3534000,"2015-10-12","NRCA"
720,720,700,710,1309300,"2015-10-13","NRCA"
710,715,705,705,528300,"2015-10-15","NRCA"
710,715,675,680,6084300,"2015-10-16","NRCA"
685,690,670,670,4524100,"2015-10-19","NRCA"
680,700,665,670,18009100,"2015-10-20","NRCA"
675,705,670,670,12946400,"2015-10-21","NRCA"
680,685,665,670,8519900,"2015-10-22","NRCA"
680,695,670,685,7720000,"2015-10-23","NRCA"
695,735,690,730,13899700,"2015-10-26","NRCA"
730,745,715,730,7541400,"2015-10-27","NRCA"
735,735,710,715,3621300,"2015-10-28","NRCA"
720,720,680,680,4836400,"2015-10-29","NRCA"
680,690,680,690,2608800,"2015-10-30","NRCA"
690,690,675,675,1470700,"2015-11-02","NRCA"
685,690,670,670,6022700,"2015-11-03","NRCA"
695,695,670,675,2274800,"2015-11-04","NRCA"
675,685,665,670,2312600,"2015-11-05","NRCA"
675,680,670,680,909200,"2015-11-06","NRCA"
680,680,655,660,2789300,"2015-11-09","NRCA"
660,690,640,660,11346200,"2015-11-10","NRCA"
665,665,655,655,1747900,"2015-11-11","NRCA"
655,670,650,660,2315500,"2015-11-12","NRCA"
655,660,650,660,867200,"2015-11-13","NRCA"
655,655,635,640,2336700,"2015-11-16","NRCA"
645,655,645,650,861400,"2015-11-17","NRCA"
655,685,645,660,2944600,"2015-11-18","NRCA"
665,675,655,655,907800,"2015-11-19","NRCA"
655,665,655,660,748800,"2015-11-20","NRCA"
665,665,640,640,2862800,"2015-11-23","NRCA"
645,655,635,640,1776900,"2015-11-24","NRCA"
640,655,640,645,2274100,"2015-11-25","NRCA"
650,655,645,645,507600,"2015-11-26","NRCA"
650,660,640,645,2324300,"2015-11-27","NRCA"
645,660,640,645,3864000,"2015-11-30","NRCA"
645,655,645,645,4336200,"2015-12-01","NRCA"
645,645,630,635,5032900,"2015-12-02","NRCA"
635,640,595,595,7661200,"2015-12-03","NRCA"
595,605,575,590,2434100,"2015-12-04","NRCA"
590,600,585,590,990800,"2015-12-07","NRCA"
590,590,580,585,1811300,"2015-12-08","NRCA"
585,585,585,585,0,"2015-12-09","NRCA"
585,595,575,590,2254100,"2015-12-10","NRCA"
590,590,575,585,843600,"2015-12-11","NRCA"
575,585,560,585,1331700,"2015-12-14","NRCA"
590,590,575,575,1132700,"2015-12-15","NRCA"
575,590,575,580,561100,"2015-12-16","NRCA"
590,595,585,590,409600,"2015-12-17","NRCA"
590,595,575,580,607800,"2015-12-18","NRCA"
590,610,585,600,1154600,"2015-12-21","NRCA"
605,615,590,600,1939800,"2015-12-22","NRCA"
605,610,595,600,1265100,"2015-12-23","NRCA"
600,605,595,600,2263100,"2015-12-28","NRCA"
600,625,600,625,1977700,"2015-12-29","NRCA"
630,635,625,625,2947300,"2015-12-30","NRCA"
625,640,605,605,1273400,"2016-01-04","NRCA"
605,620,600,605,4235500,"2016-01-05","NRCA"
615,665,615,660,9062300,"2016-01-06","NRCA"
655,695,640,650,5277400,"2016-01-07","NRCA"
650,675,640,655,3389900,"2016-01-08","NRCA"
650,660,630,635,3252000,"2016-01-11","NRCA"
640,655,640,650,3154700,"2016-01-12","NRCA"
665,665,640,660,7054200,"2016-01-13","NRCA"
650,655,635,645,7187500,"2016-01-14","NRCA"
655,655,640,650,1722700,"2016-01-15","NRCA"
645,645,635,635,531200,"2016-01-18","NRCA"
640,650,635,645,351500,"2016-01-19","NRCA"
645,645,620,620,1583200,"2016-01-20","NRCA"
620,630,600,610,1574700,"2016-01-21","NRCA"
620,635,550,600,1901900,"2016-01-22","NRCA"
605,610,590,590,1005100,"2016-01-25","NRCA"
595,595,585,585,1492000,"2016-01-26","NRCA"
590,620,580,590,4058100,"2016-01-27","NRCA"
595,600,590,590,382500,"2016-01-28","NRCA"
600,600,585,585,1214300,"2016-01-29","NRCA"
595,595,585,585,605800,"2016-02-01","NRCA"
590,600,580,580,2150600,"2016-02-02","NRCA"
580,580,565,575,455400,"2016-02-03","NRCA"
575,585,565,570,1083500,"2016-02-04","NRCA"
570,585,570,575,1256800,"2016-02-05","NRCA"
575,585,570,585,1091800,"2016-02-09","NRCA"
580,585,560,575,1625200,"2016-02-10","NRCA"
570,585,565,565,5473700,"2016-02-11","NRCA"
570,620,560,610,9668500,"2016-02-12","NRCA"
625,625,590,595,5452500,"2016-02-15","NRCA"
595,630,595,620,4512800,"2016-02-16","NRCA"
620,625,610,625,2072500,"2016-02-17","NRCA"
630,630,610,610,2265400,"2016-02-18","NRCA"
610,610,590,595,1163800,"2016-02-19","NRCA"
600,600,585,585,555700,"2016-02-22","NRCA"
600,600,580,580,788700,"2016-02-23","NRCA"
580,600,575,585,1072100,"2016-02-24","NRCA"
595,610,585,600,1260000,"2016-02-25","NRCA"
605,610,590,595,965300,"2016-02-26","NRCA"
600,665,595,640,12459100,"2016-02-29","NRCA"
645,655,625,625,2936300,"2016-03-01","NRCA"
630,640,615,620,1665300,"2016-03-02","NRCA"
625,630,610,610,2253700,"2016-03-03","NRCA"
620,650,615,635,4654400,"2016-03-04","NRCA"
640,665,630,640,5949600,"2016-03-07","NRCA"
650,650,630,640,1457700,"2016-03-08","NRCA"
640,640,630,635,501800,"2016-03-10","NRCA"
635,635,635,635,0,"2016-03-11","NRCA"
635,635,635,635,0,"2016-03-14","NRCA"
640,660,635,645,3041300,"2016-03-15","NRCA"
650,655,635,640,1862300,"2016-03-16","NRCA"
645,650,640,645,1223700,"2016-03-17","NRCA"
645,685,645,655,18072000,"2016-03-18","NRCA"
660,665,640,640,6068800,"2016-03-21","NRCA"
640,650,635,635,2978900,"2016-03-22","NRCA"
640,650,630,645,2161000,"2016-03-23","NRCA"
645,655,635,635,5468600,"2016-03-24","NRCA"
640,645,620,620,2116900,"2016-03-28","NRCA"
620,640,615,630,2228000,"2016-03-29","NRCA"
630,645,630,630,2357400,"2016-03-30","NRCA"
630,640,625,625,841200,"2016-03-31","NRCA"
625,635,620,620,1024200,"2016-04-01","NRCA"
620,635,610,615,2354200,"2016-04-04","NRCA"
610,635,605,630,2847700,"2016-04-05","NRCA"
630,670,630,655,12305500,"2016-04-06","NRCA"
660,660,640,640,2788300,"2016-04-07","NRCA"
640,640,620,625,2486700,"2016-04-08","NRCA"
625,625,625,625,0,"2016-04-11","NRCA"
620,630,620,620,1083100,"2016-04-12","NRCA"
620,620,620,620,0,"2016-04-13","NRCA"
620,620,620,620,0,"2016-04-14","NRCA"
620,620,620,620,0,"2016-04-15","NRCA"
620,620,620,620,0,"2016-04-18","NRCA"
620,620,620,620,0,"2016-04-19","NRCA"
630,635,625,625,2776700,"2016-04-20","NRCA"
625,640,625,630,1620700,"2016-04-21","NRCA"
630,630,620,620,3473200,"2016-04-22","NRCA"
620,625,615,615,1808300,"2016-04-25","NRCA"
615,615,600,605,1512800,"2016-04-26","NRCA"
605,610,600,600,887500,"2016-04-27","NRCA"
610,610,595,600,1906900,"2016-04-28","NRCA"
600,610,585,610,1715800,"2016-04-29","NRCA"
610,610,590,600,994800,"2016-05-02","NRCA"
600,600,595,600,1099900,"2016-05-03","NRCA"
595,595,585,595,1063100,"2016-05-04","NRCA"
575,590,575,575,1386800,"2016-05-09","NRCA"
575,585,575,580,1055100,"2016-05-10","NRCA"
580,590,580,580,438900,"2016-05-11","NRCA"
585,595,585,585,429400,"2016-05-12","NRCA"
585,590,580,580,1076900,"2016-05-13","NRCA"
580,580,570,575,990600,"2016-05-16","NRCA"
575,615,570,605,2143600,"2016-05-17","NRCA"
605,615,590,590,2398900,"2016-05-18","NRCA"
590,600,585,590,559400,"2016-05-19","NRCA"
590,605,590,595,457900,"2016-05-20","NRCA"
595,660,595,655,15498600,"2016-05-23","NRCA"
655,685,625,625,11347000,"2016-05-24","NRCA"
630,640,630,630,2099300,"2016-05-25","NRCA"
630,645,625,625,1136600,"2016-05-26","NRCA"
635,640,625,640,797100,"2016-05-27","NRCA"
645,665,635,660,4132500,"2016-05-30","NRCA"
660,665,635,665,3761200,"2016-05-31","NRCA"
660,680,655,660,7310900,"2016-06-01","NRCA"
665,670,645,650,1267000,"2016-06-02","NRCA"
650,660,635,650,2302600,"2016-06-03","NRCA"
645,655,645,650,928900,"2016-06-06","NRCA"
650,660,645,655,2279600,"2016-06-07","NRCA"
650,650,630,630,1355000,"2016-06-08","NRCA"
630,635,620,625,1136600,"2016-06-09","NRCA"
625,635,620,635,766800,"2016-06-10","NRCA"
635,640,630,640,284900,"2016-06-13","NRCA"
635,635,610,615,478100,"2016-06-14","NRCA"
615,635,615,625,92900,"2016-06-15","NRCA"
625,630,620,630,482900,"2016-06-16","NRCA"
625,625,615,625,1088300,"2016-06-17","NRCA"
630,630,615,620,879700,"2016-06-20","NRCA"
620,635,615,630,1097000,"2016-06-21","NRCA"
635,645,625,625,1783800,"2016-06-22","NRCA"
625,630,615,615,950300,"2016-06-23","NRCA"
620,630,585,605,1940000,"2016-06-24","NRCA"
600,625,600,610,1144800,"2016-06-27","NRCA"
615,625,605,605,859500,"2016-06-28","NRCA"
615,620,605,610,4757600,"2016-06-29","NRCA"
610,615,605,610,980200,"2016-06-30","NRCA"
610,610,605,605,412500,"2016-07-01","NRCA"
610,610,605,605,847600,"2016-07-11","NRCA"
605,615,605,605,696800,"2016-07-12","NRCA"
615,625,605,615,2445700,"2016-07-13","NRCA"
615,655,615,620,8171700,"2016-07-14","NRCA"
620,630,610,610,1392600,"2016-07-15","NRCA"
615,620,610,615,1374700,"2016-07-18","NRCA"
615,620,615,615,968200,"2016-07-19","NRCA"
615,625,600,605,8098900,"2016-07-20","NRCA"
605,620,605,605,4950600,"2016-07-21","NRCA"
605,610,600,605,1120900,"2016-07-22","NRCA"
610,610,600,605,587300,"2016-07-25","NRCA"
605,615,600,600,9584100,"2016-07-26","NRCA"
600,615,600,600,7803500,"2016-07-27","NRCA"
600,610,600,605,4307600,"2016-07-28","NRCA"
610,620,605,605,16380700,"2016-07-29","NRCA"
605,625,600,600,12563200,"2016-08-01","NRCA"
600,605,590,590,7945100,"2016-08-02","NRCA"
585,600,570,570,9581900,"2016-08-03","NRCA"
575,585,570,575,6631200,"2016-08-04","NRCA"
580,590,570,580,3598100,"2016-08-05","NRCA"
585,595,580,585,3692700,"2016-08-08","NRCA"
585,590,580,580,2646900,"2016-08-09","NRCA"
580,590,570,575,2937900,"2016-08-10","NRCA"
575,585,575,575,4663300,"2016-08-11","NRCA"
580,580,560,560,3443300,"2016-08-12","NRCA"
560,560,540,540,7547700,"2016-08-15","NRCA"
550,550,545,545,1465200,"2016-08-16","NRCA"
545,555,545,545,697900,"2016-08-18","NRCA"
545,550,535,535,3227100,"2016-08-19","NRCA"
540,545,535,535,1329100,"2016-08-22","NRCA"
535,535,520,520,2174700,"2016-08-23","NRCA"
530,530,515,520,521400,"2016-08-24","NRCA"
525,525,500,510,1794200,"2016-08-25","NRCA"
510,525,510,515,1155600,"2016-08-26","NRCA"
515,525,515,520,4141200,"2016-08-29","NRCA"
525,525,500,505,1913400,"2016-08-30","NRCA"
505,515,505,515,501800,"2016-08-31","NRCA"
515,515,505,505,880900,"2016-09-01","NRCA"
505,505,498,500,1103800,"2016-09-02","NRCA"
505,510,500,500,2169300,"2016-09-05","NRCA"
505,505,494,494,1931100,"2016-09-06","NRCA"
494,498,484,484,1673100,"2016-09-07","NRCA"
486,530,478,510,6384300,"2016-09-08","NRCA"
510,520,494,494,3272500,"2016-09-09","NRCA"
488,500,464,464,4773300,"2016-09-13","NRCA"
464,464,448,452,1830100,"2016-09-14","NRCA"
452,462,452,460,486400,"2016-09-15","NRCA"
460,470,452,454,751500,"2016-09-16","NRCA"
454,462,450,456,2839700,"2016-09-19","NRCA"
458,460,450,452,476700,"2016-09-20","NRCA"
452,456,448,452,270700,"2016-09-21","NRCA"
452,476,452,472,9940100,"2016-09-22","NRCA"
515,515,464,515,9897100,"2016-09-23","NRCA"
520,550,500,500,16280900,"2016-09-26","NRCA"
500,520,488,505,5546100,"2016-09-27","NRCA"
510,510,492,496,2527400,"2016-09-28","NRCA"
496,496,486,488,2746500,"2016-09-29","NRCA"
488,490,476,478,2945900,"2016-09-30","NRCA"
480,498,478,490,3526900,"2016-10-03","NRCA"
490,492,480,484,3525900,"2016-10-04","NRCA"
480,505,474,478,4814700,"2016-10-05","NRCA"
470,482,470,480,556100,"2016-10-06","NRCA"
478,484,470,470,1750900,"2016-10-07","NRCA"
470,478,468,472,889300,"2016-10-10","NRCA"
472,498,462,472,3406600,"2016-10-11","NRCA"
470,484,468,482,2074100,"2016-10-12","NRCA"
482,482,472,472,619400,"2016-10-13","NRCA"
472,476,470,470,628500,"2016-10-14","NRCA"
474,478,458,460,2326100,"2016-10-17","NRCA"
460,474,460,466,1048300,"2016-10-18","NRCA"
462,470,462,464,849500,"2016-10-19","NRCA"
464,468,460,466,762400,"2016-10-20","NRCA"
468,492,466,468,3319200,"2016-10-21","NRCA"
468,472,458,460,2970400,"2016-10-24","NRCA"
462,464,456,460,2175300,"2016-10-25","NRCA"
460,460,452,458,2893600,"2016-10-26","NRCA"
456,458,448,452,1952200,"2016-10-27","NRCA"
452,456,444,444,2714300,"2016-10-28","NRCA"
442,442,428,428,4379900,"2016-10-31","NRCA"
428,438,428,434,2687300,"2016-11-01","NRCA"
434,442,426,434,5361500,"2016-11-02","NRCA"
434,434,410,418,2311800,"2016-11-03","NRCA"
418,426,416,426,169800,"2016-11-04","NRCA"
426,426,416,422,555400,"2016-11-07","NRCA"
422,430,418,422,736200,"2016-11-08","NRCA"
422,422,412,416,1006200,"2016-11-09","NRCA"
420,428,414,422,1218500,"2016-11-10","NRCA"
422,422,410,414,2137000,"2016-11-11","NRCA"
414,414,396,400,1859300,"2016-11-14","NRCA"
396,402,392,396,814400,"2016-11-15","NRCA"
396,400,394,398,609700,"2016-11-16","NRCA"
400,400,396,400,96200,"2016-11-17","NRCA"
400,404,394,396,414700,"2016-11-18","NRCA"
400,400,396,396,417400,"2016-11-21","NRCA"
396,402,390,390,1586100,"2016-11-22","NRCA"
394,396,390,394,298500,"2016-11-23","NRCA"
392,394,390,392,162400,"2016-11-24","NRCA"
392,394,388,392,102500,"2016-11-25","NRCA"
392,392,380,382,574400,"2016-11-28","NRCA"
388,388,372,372,1501500,"2016-11-29","NRCA"
372,392,368,388,1293100,"2016-11-30","NRCA"
388,400,386,390,465200,"2016-12-01","NRCA"
390,390,378,380,1542800,"2016-12-02","NRCA"
380,384,376,376,684900,"2016-12-05","NRCA"
376,392,376,386,864200,"2016-12-06","NRCA"
390,390,380,380,674300,"2016-12-07","NRCA"
380,390,378,382,2996100,"2016-12-08","NRCA"
384,426,382,396,11943900,"2016-12-09","NRCA"
396,412,386,388,2945100,"2016-12-13","NRCA"
388,388,368,368,4879900,"2016-12-14","NRCA"
370,378,366,368,1449300,"2016-12-15","NRCA"
368,374,358,362,1433300,"2016-12-16","NRCA"
368,368,346,346,2016800,"2016-12-19","NRCA"
346,350,334,334,1900300,"2016-12-20","NRCA"
334,338,330,330,1915400,"2016-12-21","NRCA"
332,338,322,326,2154900,"2016-12-22","NRCA"
326,330,320,320,927700,"2016-12-23","NRCA"
322,330,318,320,1893400,"2016-12-27","NRCA"
322,336,320,320,1882000,"2016-12-28","NRCA"
320,356,320,334,6354600,"2016-12-29","NRCA"
336,338,330,330,3410600,"2016-12-30","NRCA"
330,330,330,330,0,"2017-01-02","NRCA"
330,336,326,330,503500,"2017-01-03","NRCA"
330,346,330,338,2091100,"2017-01-04","NRCA"
344,344,334,338,1069900,"2017-01-05","NRCA"
340,358,338,350,3567900,"2017-01-06","NRCA"
350,386,350,378,9069600,"2017-01-09","NRCA"
378,404,378,386,11510900,"2017-01-10","NRCA"
386,398,374,386,3508300,"2017-01-11","NRCA"
386,406,386,402,7121300,"2017-01-12","NRCA"
404,404,388,396,1305600,"2017-01-13","NRCA"
396,396,384,386,1725300,"2017-01-16","NRCA"
386,474,384,434,38404000,"2017-01-17","NRCA"
434,450,422,436,5799400,"2017-01-18","NRCA"
430,438,424,424,3039500,"2017-01-19","NRCA"
424,428,414,416,1104300,"2017-01-20","NRCA"
416,430,406,422,2186500,"2017-01-23","NRCA"
426,442,422,426,4614200,"2017-01-24","NRCA"
436,436,416,416,2749600,"2017-01-25","NRCA"
416,428,400,414,1286400,"2017-01-26","NRCA"
414,416,410,412,1393100,"2017-01-27","NRCA"
412,440,408,430,8063800,"2017-01-30","NRCA"
468,474,430,468,20520000,"2017-01-31","NRCA"
468,492,456,458,14998900,"2017-02-01","NRCA"
460,462,444,450,3054100,"2017-02-02","NRCA"
450,456,450,454,1252400,"2017-02-03","NRCA"
454,460,450,450,952100,"2017-02-06","NRCA"
450,454,446,446,1290000,"2017-02-07","NRCA"
446,476,446,448,10868900,"2017-02-08","NRCA"
448,456,448,448,876100,"2017-02-09","NRCA"
448,452,432,436,1478000,"2017-02-10","NRCA"
436,448,434,436,1180800,"2017-02-13","NRCA"
436,438,428,428,2559300,"2017-02-14","NRCA"
428,428,428,428,0,"2017-02-15","NRCA"
428,430,416,418,1230800,"2017-02-16","NRCA"
418,418,408,408,1738800,"2017-02-17","NRCA"
408,410,400,404,1169100,"2017-02-20","NRCA"
404,418,404,408,370300,"2017-02-21","NRCA"
418,418,398,400,1371500,"2017-02-22","NRCA"
404,406,398,398,754100,"2017-02-23","NRCA"
398,410,396,400,843000,"2017-02-24","NRCA"
400,406,396,400,218200,"2017-02-27","NRCA"
400,408,400,402,870600,"2017-02-28","NRCA"
402,402,392,392,634000,"2017-03-01","NRCA"
394,404,392,394,1207500,"2017-03-02","NRCA"
394,396,390,392,348400,"2017-03-03","NRCA"
390,402,390,392,631500,"2017-03-06","NRCA"
398,402,394,396,395900,"2017-03-07","NRCA"
396,428,396,408,1869700,"2017-03-08","NRCA"
404,418,404,404,377300,"2017-03-09","NRCA"
402,406,396,398,1219000,"2017-03-10","NRCA"
398,412,396,398,939300,"2017-03-13","NRCA"
398,406,392,394,250300,"2017-03-14","NRCA"
396,406,396,398,526900,"2017-03-15","NRCA"
398,402,398,398,151400,"2017-03-16","NRCA"
398,402,388,394,1793900,"2017-03-17","NRCA"
394,404,394,396,1670400,"2017-03-20","NRCA"
398,414,396,406,2558800,"2017-03-21","NRCA"
406,410,402,406,1297800,"2017-03-22","NRCA"
408,410,404,406,774300,"2017-03-23","NRCA"
408,426,408,414,1645800,"2017-03-24","NRCA"
412,420,410,412,266600,"2017-03-27","NRCA"
418,444,418,436,4892300,"2017-03-29","NRCA"
428,450,428,428,3468300,"2017-03-30","NRCA"
428,436,412,414,1410100,"2017-03-31","NRCA"
414,414,392,400,2571500,"2017-04-03","NRCA"
400,418,398,404,1363800,"2017-04-04","NRCA"
NA,NA,NA,NA,NA,"2017-04-05","NRCA"
418,450,412,430,7053200,"2017-04-06","NRCA"
430,452,430,438,3118700,"2017-04-07","NRCA"
440,442,426,432,818400,"2017-04-10","NRCA"
432,448,430,436,1914500,"2017-04-11","NRCA"
438,448,430,436,1101700,"2017-04-12","NRCA"
436,440,430,436,522000,"2017-04-13","NRCA"
436,436,420,420,682800,"2017-04-17","NRCA"
420,424,410,414,596500,"2017-04-18","NRCA"
414,414,414,414,0,"2017-04-19","NRCA"
414,444,414,420,1623400,"2017-04-20","NRCA"
422,428,418,422,204100,"2017-04-21","NRCA"
422,428,412,414,539900,"2017-04-25","NRCA"
414,420,414,420,627700,"2017-04-26","NRCA"
426,428,410,414,710400,"2017-04-27","NRCA"
414,418,410,412,458200,"2017-04-28","NRCA"
408,412,406,410,890500,"2017-05-02","NRCA"
410,510,406,442,14165400,"2017-05-03","NRCA"
444,460,420,424,5536200,"2017-05-04","NRCA"
422,446,416,438,6907200,"2017-05-05","NRCA"
440,464,440,444,8318200,"2017-05-08","NRCA"
448,466,442,448,6102900,"2017-05-09","NRCA"
454,464,448,448,6710700,"2017-05-10","NRCA"
448,458,444,448,6358300,"2017-05-12","NRCA"
448,456,448,452,7167600,"2017-05-15","NRCA"
440,440,410,414,6078000,"2017-05-16","NRCA"
414,416,404,406,1381200,"2017-05-17","NRCA"
406,412,402,402,1383100,"2017-05-18","NRCA"
402,410,402,410,554900,"2017-05-19","NRCA"
412,420,408,410,1653100,"2017-05-22","NRCA"
410,418,406,408,459400,"2017-05-23","NRCA"
408,416,406,406,267100,"2017-05-24","NRCA"
408,412,402,406,642700,"2017-05-26","NRCA"
406,408,404,406,151500,"2017-05-29","NRCA"
404,412,404,406,103900,"2017-05-30","NRCA"
406,408,404,404,217100,"2017-05-31","NRCA"
404,404,404,404,0,"2017-06-01","NRCA"
408,410,404,406,321600,"2017-06-02","NRCA"
410,416,408,408,431000,"2017-06-05","NRCA"
408,416,404,406,419200,"2017-06-06","NRCA"
406,426,404,420,2705300,"2017-06-07","NRCA"
420,426,414,414,688100,"2017-06-08","NRCA"
424,424,410,420,732900,"2017-06-09","NRCA"
420,420,408,416,464800,"2017-06-12","NRCA"
408,416,408,412,168400,"2017-06-13","NRCA"
412,418,410,414,221400,"2017-06-14","NRCA"
418,418,412,412,109300,"2017-06-15","NRCA"
416,418,406,408,672100,"2017-06-16","NRCA"
408,414,408,412,183200,"2017-06-19","NRCA"
412,414,410,412,40300,"2017-06-20","NRCA"
410,412,406,410,295500,"2017-06-21","NRCA"
410,410,402,402,433800,"2017-06-22","NRCA"
402,402,402,402,0,"2017-06-23","NRCA"
402,402,402,402,0,"2017-06-26","NRCA"
402,402,402,402,0,"2017-06-27","NRCA"
402,402,402,402,0,"2017-06-28","NRCA"
402,402,402,402,0,"2017-06-29","NRCA"
402,402,402,402,0,"2017-06-30","NRCA"
402,410,400,402,4982300,"2017-07-03","NRCA"
402,408,402,406,239900,"2017-07-04","NRCA"
404,410,404,408,290800,"2017-07-05","NRCA"
408,414,406,412,1049900,"2017-07-06","NRCA"
410,412,404,406,735300,"2017-07-07","NRCA"
406,406,402,402,272200,"2017-07-10","NRCA"
402,404,402,402,259500,"2017-07-11","NRCA"
402,406,402,406,47400,"2017-07-12","NRCA"
402,404,402,404,132400,"2017-07-13","NRCA"
408,410,402,408,307200,"2017-07-14","NRCA"
408,420,406,410,1574400,"2017-07-17","NRCA"
410,410,404,404,662000,"2017-07-18","NRCA"
404,406,402,404,300200,"2017-07-19","NRCA"
408,412,404,404,1007900,"2017-07-20","NRCA"
404,408,402,402,338700,"2017-07-21","NRCA"
402,410,402,408,218100,"2017-07-24","NRCA"
404,406,402,406,224600,"2017-07-25","NRCA"
404,408,402,406,210900,"2017-07-26","NRCA"
406,408,402,404,579800,"2017-07-27","NRCA"
404,408,404,406,116000,"2017-07-28","NRCA"
410,430,408,420,5373000,"2017-07-31","NRCA"
420,428,414,426,1630900,"2017-08-01","NRCA"
424,448,424,424,6349700,"2017-08-02","NRCA"
420,422,416,416,897600,"2017-08-03","NRCA"
416,432,416,426,1277300,"2017-08-04","NRCA"
426,432,420,426,432200,"2017-08-07","NRCA"
430,432,424,426,438400,"2017-08-08","NRCA"
430,438,428,428,1076300,"2017-08-09","NRCA"
432,438,426,426,1462800,"2017-08-10","NRCA"
426,432,420,422,510100,"2017-08-11","NRCA"
426,432,422,432,98000,"2017-08-14","NRCA"
432,432,426,426,205300,"2017-08-15","NRCA"
430,438,426,434,1277800,"2017-08-16","NRCA"
434,434,434,434,0,"2017-08-17","NRCA"
434,450,432,440,4199900,"2017-08-18","NRCA"
438,442,434,436,2023900,"2017-08-21","NRCA"
434,444,434,440,4560700,"2017-08-22","NRCA"
440,446,438,438,1377000,"2017-08-23","NRCA"
436,444,436,436,1035300,"2017-08-24","NRCA"
436,438,428,434,586800,"2017-08-25","NRCA"
434,434,428,428,343400,"2017-08-28","NRCA"
428,428,410,416,1892400,"2017-08-29","NRCA"
414,424,414,418,1356800,"2017-08-30","NRCA"
420,428,418,426,875800,"2017-08-31","NRCA"
426,426,426,426,0,"2017-09-01","NRCA"
426,436,416,416,1022400,"2017-09-04","NRCA"
416,416,408,410,8694400,"2017-09-05","NRCA"
410,420,410,412,1080700,"2017-09-06","NRCA"
414,418,408,416,1565600,"2017-09-07","NRCA"
416,430,416,426,2914600,"2017-09-08","NRCA"
428,438,426,434,1249700,"2017-09-11","NRCA"
434,436,420,422,392200,"2017-09-12","NRCA"
420,420,414,414,870100,"2017-09-13","NRCA"
418,424,412,420,1559400,"2017-09-14","NRCA"
420,426,420,426,832300,"2017-09-15","NRCA"
424,428,418,426,517400,"2017-09-18","NRCA"
426,426,418,418,284600,"2017-09-19","NRCA"
418,420,416,416,483500,"2017-09-20","NRCA"
416,416,416,416,0,"2017-09-21","NRCA"
416,426,416,420,826300,"2017-09-22","NRCA"
426,426,418,418,354800,"2017-09-25","NRCA"
420,422,420,420,335400,"2017-09-26","NRCA"
420,420,418,418,364600,"2017-09-27","NRCA"
418,418,412,414,393000,"2017-09-28","NRCA"
414,416,414,414,82000,"2017-09-29","NRCA"
416,434,416,420,2468300,"2017-10-02","NRCA"
420,428,418,420,296600,"2017-10-03","NRCA"
426,426,420,420,286100,"2017-10-04","NRCA"
424,424,418,418,103800,"2017-10-05","NRCA"
418,424,416,416,267500,"2017-10-06","NRCA"
416,432,416,424,685300,"2017-10-09","NRCA"
424,428,422,422,65700,"2017-10-10","NRCA"
424,426,422,422,69700,"2017-10-11","NRCA"
424,424,418,420,320400,"2017-10-12","NRCA"
420,420,418,420,142900,"2017-10-13","NRCA"
424,428,418,424,990100,"2017-10-16","NRCA"
422,428,420,422,745400,"2017-10-17","NRCA"
422,426,422,422,287200,"2017-10-18","NRCA"
426,426,418,420,835200,"2017-10-19","NRCA"
422,426,420,426,205100,"2017-10-20","NRCA"
426,438,426,432,1607900,"2017-10-23","NRCA"
438,446,434,440,7782900,"2017-10-24","NRCA"
440,446,440,444,1119700,"2017-10-25","NRCA"
446,446,438,438,1762600,"2017-10-26","NRCA"
438,442,436,436,1752700,"2017-10-27","NRCA"
436,446,436,440,1452200,"2017-10-30","NRCA"
440,442,434,434,1340500,"2017-10-31","NRCA"
434,434,426,428,1125100,"2017-11-01","NRCA"
426,434,424,426,1407800,"2017-11-02","NRCA"
428,430,424,430,450300,"2017-11-03","NRCA"
434,440,434,436,1009100,"2017-11-06","NRCA"
436,442,434,438,1404400,"2017-11-07","NRCA"
438,440,436,438,1079200,"2017-11-08","NRCA"
442,444,438,438,1181800,"2017-11-09","NRCA"
438,442,436,440,221900,"2017-11-10","NRCA"
440,440,434,438,324100,"2017-11-13","NRCA"
438,438,430,434,597400,"2017-11-14","NRCA"
430,442,430,434,360900,"2017-11-15","NRCA"
436,436,432,434,1036200,"2017-11-16","NRCA"
434,436,428,430,1247500,"2017-11-17","NRCA"
430,434,428,428,218500,"2017-11-20","NRCA"
428,430,426,426,464000,"2017-11-21","NRCA"
426,426,420,422,679600,"2017-11-22","NRCA"
422,428,422,422,153800,"2017-11-23","NRCA"
424,428,422,428,25500,"2017-11-24","NRCA"
428,430,422,426,189900,"2017-11-27","NRCA"
424,430,408,412,906000,"2017-11-28","NRCA"
412,418,412,414,226400,"2017-11-29","NRCA"
412,420,412,414,370500,"2017-11-30","NRCA"
414,414,414,414,0,"2017-12-01","NRCA"
414,418,412,412,221100,"2017-12-04","NRCA"
420,420,404,412,876900,"2017-12-05","NRCA"
412,412,400,400,199000,"2017-12-06","NRCA"
414,414,400,400,161700,"2017-12-07","NRCA"
402,406,398,400,333400,"2017-12-08","NRCA"
400,404,388,388,171100,"2017-12-11","NRCA"
388,388,380,382,299500,"2017-12-12","NRCA"
382,382,378,378,328200,"2017-12-13","NRCA"
378,384,378,380,382100,"2017-12-14","NRCA"
380,386,380,380,427200,"2017-12-15","NRCA"
380,382,376,378,429100,"2017-12-18","NRCA"
378,378,374,376,528800,"2017-12-19","NRCA"
376,376,366,366,1432200,"2017-12-20","NRCA"
366,374,366,370,213700,"2017-12-21","NRCA"
370,384,368,376,1123900,"2017-12-22","NRCA"
376,376,376,376,0,"2017-12-25","NRCA"
376,376,376,376,0,"2017-12-26","NRCA"
380,396,378,390,1169800,"2017-12-27","NRCA"
390,402,390,390,1520400,"2017-12-28","NRCA"
392,400,380,380,2063100,"2017-12-29","NRCA"
380,380,380,380,0,"2018-01-01","NRCA"
382,394,382,386,331700,"2018-01-02","NRCA"
386,392,386,386,355300,"2018-01-03","NRCA"
386,392,384,388,118500,"2018-01-04","NRCA"
388,390,388,388,516200,"2018-01-05","NRCA"
390,396,388,390,333200,"2018-01-08","NRCA"
394,400,392,400,998400,"2018-01-09","NRCA"
404,418,404,410,1455000,"2018-01-10","NRCA"
410,422,410,416,1594900,"2018-01-11","NRCA"
416,418,410,416,315500,"2018-01-12","NRCA"
416,420,410,412,427700,"2018-01-15","NRCA"
412,414,406,408,272500,"2018-01-16","NRCA"
404,412,402,408,281900,"2018-01-17","NRCA"
406,410,404,410,248000,"2018-01-18","NRCA"
410,412,406,406,365300,"2018-01-19","NRCA"
410,426,410,422,2002300,"2018-01-22","NRCA"
426,426,408,412,1910000,"2018-01-23","NRCA"
412,422,408,416,1771000,"2018-01-24","NRCA"
420,420,410,410,1985700,"2018-01-25","NRCA"
410,426,410,422,1635500,"2018-01-26","NRCA"
422,438,422,426,3122400,"2018-01-29","NRCA"
428,428,414,420,1263300,"2018-01-30","NRCA"
418,424,414,420,795600,"2018-01-31","NRCA"
416,432,412,422,3096400,"2018-02-01","NRCA"
422,426,418,426,1472900,"2018-02-02","NRCA"
426,438,420,430,2940000,"2018-02-05","NRCA"
428,428,402,420,1712500,"2018-02-06","NRCA"
420,428,418,422,2630500,"2018-02-07","NRCA"
422,426,420,422,1418100,"2018-02-08","NRCA"
422,422,404,406,2377900,"2018-02-09","NRCA"
408,424,408,418,737000,"2018-02-12","NRCA"
424,424,418,418,237600,"2018-02-13","NRCA"
418,418,412,412,1020800,"2018-02-14","NRCA"
416,422,414,416,998800,"2018-02-15","NRCA"
416,416,416,416,0,"2018-02-16","NRCA"
418,424,418,422,1936900,"2018-02-19","NRCA"
424,444,422,430,8124700,"2018-02-20","NRCA"
430,454,430,450,9792700,"2018-02-21","NRCA"
450,488,450,474,30080100,"2018-02-22","NRCA"
474,496,468,490,28413300,"2018-02-23","NRCA"
490,496,480,486,15739600,"2018-02-26","NRCA"
486,510,474,494,35132000,"2018-02-27","NRCA"
496,500,480,484,9454200,"2018-02-28","NRCA"
484,492,480,480,2275600,"2018-03-01","NRCA"
480,480,474,478,1648300,"2018-03-02","NRCA"
478,484,476,484,1370100,"2018-03-05","NRCA"
484,484,464,470,5019900,"2018-03-06","NRCA"
470,480,446,446,4969200,"2018-03-07","NRCA"
448,454,444,446,3077000,"2018-03-08","NRCA"
458,458,444,446,3453200,"2018-03-09","NRCA"
458,458,446,448,1103000,"2018-03-12","NRCA"
456,456,430,436,2783800,"2018-03-13","NRCA"
436,438,432,432,819900,"2018-03-14","NRCA"
436,440,432,432,621500,"2018-03-15","NRCA"
436,472,436,462,4011500,"2018-03-16","NRCA"
468,474,438,462,2101200,"2018-03-19","NRCA"
458,462,442,446,1290900,"2018-03-20","NRCA"
444,454,444,454,756000,"2018-03-21","NRCA"
456,460,440,440,1193600,"2018-03-22","NRCA"
440,440,432,438,826600,"2018-03-23","NRCA"
438,452,438,442,653400,"2018-03-26","NRCA"
452,454,442,442,95400,"2018-03-27","NRCA"
444,450,420,426,1234900,"2018-03-28","NRCA"
430,438,426,430,594100,"2018-03-29","NRCA"
430,430,430,430,0,"2018-03-30","NRCA"
434,452,432,444,1069000,"2018-04-02","NRCA"
446,446,438,444,554900,"2018-04-03","NRCA"
446,454,442,442,617800,"2018-04-04","NRCA"
442,452,442,450,1817700,"2018-04-05","NRCA"
448,458,442,444,156800,"2018-04-06","NRCA"
444,452,438,440,747500,"2018-04-09","NRCA"
444,458,444,448,724400,"2018-04-10","NRCA"
450,456,442,442,131000,"2018-04-11","NRCA"
442,450,442,446,1063400,"2018-04-12","NRCA"
448,450,438,442,809800,"2018-04-13","NRCA"
442,442,442,442,0,"2018-04-16","NRCA"
442,442,442,442,0,"2018-04-17","NRCA"
448,448,442,442,479500,"2018-04-18","NRCA"
442,442,442,442,0,"2018-04-19","NRCA"
442,442,442,442,0,"2018-04-20","NRCA"
448,448,440,446,621900,"2018-04-23","NRCA"
456,456,440,448,386400,"2018-04-24","NRCA"
448,448,448,448,0,"2018-04-25","NRCA"
448,448,448,448,0,"2018-04-26","NRCA"
448,448,448,448,0,"2018-04-27","NRCA"
468,468,450,462,4617300,"2018-04-30","NRCA"
462,462,462,462,0,"2018-05-01","NRCA"
464,496,464,478,9172200,"2018-05-02","NRCA"
482,484,450,456,7646600,"2018-05-03","NRCA"
464,464,438,462,5042000,"2018-05-04","NRCA"
464,464,456,458,1345000,"2018-05-07","NRCA"
460,460,442,448,3157500,"2018-05-08","NRCA"
448,458,448,458,3754500,"2018-05-09","NRCA"
458,458,458,458,0,"2018-05-10","NRCA"
462,466,452,456,15612600,"2018-05-11","NRCA"
424,424,406,410,8995900,"2018-05-14","NRCA"
410,414,396,398,3682500,"2018-05-15","NRCA"
398,404,396,398,1371400,"2018-05-16","NRCA"
398,408,396,400,3327300,"2018-05-17","NRCA"
404,404,392,392,3317600,"2018-05-18","NRCA"
396,398,386,388,1681600,"2018-05-21","NRCA"
390,406,384,390,3874300,"2018-05-22","NRCA"
390,398,388,390,2448600,"2018-05-23","NRCA"
390,402,390,400,5960900,"2018-05-24","NRCA"
400,402,392,392,2826100,"2018-05-25","NRCA"
394,410,394,404,4957300,"2018-05-28","NRCA"
404,404,404,404,0,"2018-05-29","NRCA"
406,412,398,404,4807500,"2018-05-30","NRCA"
406,410,396,398,1977900,"2018-05-31","NRCA"
398,398,398,398,0,"2018-06-01","NRCA"
400,410,400,406,3029000,"2018-06-04","NRCA"
404,406,394,394,3300200,"2018-06-05","NRCA"
396,402,392,392,1086300,"2018-06-06","NRCA"
398,400,394,398,1894700,"2018-06-07","NRCA"
398,400,396,398,725200,"2018-06-08","NRCA"
398,398,398,398,0,"2018-06-11","NRCA"
398,398,398,398,0,"2018-06-12","NRCA"
398,398,398,398,0,"2018-06-13","NRCA"
398,398,398,398,0,"2018-06-14","NRCA"
398,398,398,398,0,"2018-06-15","NRCA"
398,398,398,398,0,"2018-06-18","NRCA"
398,398,398,398,0,"2018-06-19","NRCA"
400,400,394,394,1206300,"2018-06-20","NRCA"
392,398,386,388,2304400,"2018-06-21","NRCA"
388,392,386,388,1383900,"2018-06-22","NRCA"
388,388,380,380,2681800,"2018-06-25","NRCA"
380,380,372,378,1816900,"2018-06-26","NRCA"
382,390,376,376,1096600,"2018-06-27","NRCA"
378,378,368,372,868000,"2018-06-28","NRCA"
374,376,360,364,896600,"2018-06-29","NRCA"
364,374,358,358,1054700,"2018-07-02","NRCA"
354,358,346,350,1188600,"2018-07-03","NRCA"
350,354,344,354,925000,"2018-07-04","NRCA"
356,358,354,354,604200,"2018-07-05","NRCA"
360,378,358,364,619400,"2018-07-06","NRCA"
376,382,370,382,402000,"2018-07-09","NRCA"
384,388,378,384,1013400,"2018-07-10","NRCA"
384,390,380,390,619100,"2018-07-11","NRCA"
390,400,390,398,1012800,"2018-07-12","NRCA"
400,404,396,396,647600,"2018-07-13","NRCA"
398,402,396,396,560100,"2018-07-16","NRCA"
400,402,398,400,1164900,"2018-07-17","NRCA"
402,404,400,400,1000800,"2018-07-18","NRCA"
400,404,400,402,510700,"2018-07-19","NRCA"
402,404,400,402,771200,"2018-07-20","NRCA"
404,408,402,408,663100,"2018-07-23","NRCA"
408,412,402,404,710100,"2018-07-24","NRCA"
404,408,402,404,67300,"2018-07-25","NRCA"
404,404,402,402,115700,"2018-07-26","NRCA"
402,404,402,404,86500,"2018-07-27","NRCA"
404,406,400,400,416600,"2018-07-30","NRCA"
400,400,372,378,8013100,"2018-07-31","NRCA"
378,392,378,390,429700,"2018-08-01","NRCA"
388,392,378,382,1173000,"2018-08-02","NRCA"
380,386,380,382,654700,"2018-08-03","NRCA"
382,384,380,382,2382200,"2018-08-06","NRCA"
386,388,380,382,1625000,"2018-08-07","NRCA"
384,392,380,382,4009600,"2018-08-08","NRCA"
384,390,382,388,756400,"2018-08-09","NRCA"
392,396,384,392,1064500,"2018-08-10","NRCA"
390,390,380,388,3761400,"2018-08-13","NRCA"
386,386,380,380,305500,"2018-08-14","NRCA"
380,388,376,380,444900,"2018-08-15","NRCA"
376,392,376,390,1155400,"2018-08-16","NRCA"
390,390,390,390,0,"2018-08-17","NRCA"
390,398,380,396,1383000,"2018-08-20","NRCA"
392,394,390,394,198900,"2018-08-21","NRCA"
394,394,394,394,0,"2018-08-22","NRCA"
400,400,390,392,967700,"2018-08-23","NRCA"
398,398,390,394,172300,"2018-08-24","NRCA"
394,398,390,394,490800,"2018-08-27","NRCA"
394,394,388,388,164100,"2018-08-28","NRCA"
390,392,388,388,50200,"2018-08-29","NRCA"
388,390,386,390,11700,"2018-08-30","NRCA"
388,390,380,386,106200,"2018-08-31","NRCA"
380,386,380,382,144100,"2018-09-03","NRCA"
378,394,378,390,2710900,"2018-09-04","NRCA"
386,386,372,384,1361300,"2018-09-05","NRCA"
382,386,382,384,715900,"2018-09-06","NRCA"
384,390,382,384,512000,"2018-09-07","NRCA"
384,388,382,382,28300,"2018-09-10","NRCA"
382,382,382,382,0,"2018-09-11","NRCA"
382,388,380,380,63700,"2018-09-12","NRCA"
382,382,380,382,28000,"2018-09-13","NRCA"
384,384,380,382,18400,"2018-09-14","NRCA"
382,382,376,378,89200,"2018-09-17","NRCA"
380,380,378,380,29900,"2018-09-18","NRCA"
382,382,378,380,19100,"2018-09-19","NRCA"
382,382,382,382,20100,"2018-09-20","NRCA"
384,384,380,384,720300,"2018-09-21","NRCA"
382,384,368,378,86100,"2018-09-24","NRCA"
380,382,374,380,125500,"2018-09-25","NRCA"
382,382,380,380,47300,"2018-09-26","NRCA"
382,394,380,390,1721300,"2018-09-27","NRCA"
392,398,382,382,326000,"2018-09-28","NRCA"
390,396,386,394,700800,"2018-10-01","NRCA"
390,400,388,398,649600,"2018-10-02","NRCA"
398,404,398,402,513200,"2018-10-03","NRCA"
402,402,390,390,215200,"2018-10-04","NRCA"
390,398,380,398,776400,"2018-10-05","NRCA"
398,400,388,398,562700,"2018-10-08","NRCA"
398,400,390,390,291100,"2018-10-09","NRCA"
396,396,396,396,1900,"2018-10-10","NRCA"
390,390,380,380,81400,"2018-10-11","NRCA"
380,388,380,384,117000,"2018-10-12","NRCA"
384,384,380,382,10100,"2018-10-15","NRCA"
380,386,378,382,89000,"2018-10-16","NRCA"
384,386,380,384,307500,"2018-10-17","NRCA"
384,386,382,384,60300,"2018-10-18","NRCA"
384,394,384,388,62800,"2018-10-19","NRCA"
388,394,388,392,36500,"2018-10-22","NRCA"
392,392,390,390,25400,"2018-10-23","NRCA"
392,392,380,384,97400,"2018-10-24","NRCA"
384,386,380,384,37200,"2018-10-25","NRCA"
386,388,384,384,34000,"2018-10-26","NRCA"
386,386,382,382,13900,"2018-10-29","NRCA"
382,386,382,386,174000,"2018-10-30","NRCA"
386,390,386,390,121800,"2018-10-31","NRCA"
388,396,388,394,93800,"2018-11-01","NRCA"
396,396,392,392,28400,"2018-11-02","NRCA"
390,390,386,388,75000,"2018-11-05","NRCA"
388,392,388,392,12200,"2018-11-06","NRCA"
392,392,388,388,94100,"2018-11-07","NRCA"
388,392,388,392,291400,"2018-11-08","NRCA"
392,392,378,386,956300,"2018-11-09","NRCA"
388,388,388,388,900300,"2018-11-12","NRCA"
384,388,380,388,66500,"2018-11-13","NRCA"
388,388,384,388,17100,"2018-11-14","NRCA"
390,390,388,388,68300,"2018-11-15","NRCA"
388,392,388,390,1400,"2018-11-16","NRCA"
392,392,388,390,2383000,"2018-11-19","NRCA"
390,390,390,390,0,"2018-11-20","NRCA"
390,390,384,384,44100,"2018-11-21","NRCA"
384,390,384,388,316600,"2018-11-22","NRCA"
388,388,388,388,71800,"2018-11-23","NRCA"
380,386,380,384,1500,"2018-11-26","NRCA"
382,390,378,386,399100,"2018-11-27","NRCA"
388,388,386,386,156500,"2018-11-28","NRCA"
388,388,386,388,403400,"2018-11-29","NRCA"
388,390,388,388,371900,"2018-11-30","NRCA"
390,392,386,390,113000,"2018-12-03","NRCA"
386,390,380,388,134100,"2018-12-04","NRCA"
392,394,390,392,1708100,"2018-12-05","NRCA"
392,392,392,392,750900,"2018-12-06","NRCA"
392,396,392,396,90100,"2018-12-07","NRCA"
392,396,392,396,114900,"2018-12-10","NRCA"
396,398,394,396,199600,"2018-12-11","NRCA"
396,396,394,394,1171600,"2018-12-12","NRCA"
390,396,390,394,77900,"2018-12-13","NRCA"
394,396,392,394,49400,"2018-12-14","NRCA"
390,396,390,394,274700,"2018-12-17","NRCA"
390,394,390,392,31900,"2018-12-18","NRCA"
384,396,384,394,84000,"2018-12-19","NRCA"
388,396,388,394,46600,"2018-12-20","NRCA"
392,392,382,382,160100,"2018-12-21","NRCA"
382,382,382,382,0,"2018-12-24","NRCA"
382,382,382,382,0,"2018-12-25","NRCA"
382,394,382,386,26900,"2018-12-26","NRCA"
386,396,382,390,82800,"2018-12-27","NRCA"
386,392,386,386,55100,"2018-12-28","NRCA"
386,386,386,386,0,"2018-12-31","NRCA"
386,386,386,386,0,"2019-01-01","NRCA"
388,388,386,388,172300,"2019-01-02","NRCA"
388,390,388,388,158600,"2019-01-03","NRCA"
390,392,390,390,337300,"2019-01-04","NRCA"
392,396,392,394,143100,"2019-01-07","NRCA"
394,394,390,390,285800,"2019-01-08","NRCA"
394,412,392,410,1561700,"2019-01-09","NRCA"
412,414,402,410,862900,"2019-01-10","NRCA"
410,412,402,412,261200,"2019-01-11","NRCA"
412,412,406,412,92600,"2019-01-14","NRCA"
410,412,400,412,245900,"2019-01-15","NRCA"
410,412,402,402,434600,"2019-01-16","NRCA"
402,414,402,408,428000,"2019-01-17","NRCA"
410,414,402,404,236300,"2019-01-18","NRCA"
404,406,402,404,151700,"2019-01-21","NRCA"
400,404,400,404,172800,"2019-01-22","NRCA"
402,418,402,414,2230000,"2019-01-23","NRCA"
414,420,412,418,1127700,"2019-01-24","NRCA"
418,430,418,424,531600,"2019-01-25","NRCA"
424,428,420,422,416900,"2019-01-28","NRCA"
422,422,410,416,199300,"2019-01-29","NRCA"
416,422,414,416,59700,"2019-01-30","NRCA"
416,416,402,414,942100,"2019-01-31","NRCA"
414,422,412,418,773600,"2019-02-01","NRCA"
418,424,416,416,820800,"2019-02-04","NRCA"
416,416,416,416,0,"2019-02-05","NRCA"
420,432,416,428,1151800,"2019-02-06","NRCA"
428,430,414,426,821300,"2019-02-07","NRCA"
430,432,422,432,682300,"2019-02-08","NRCA"
432,434,426,430,577300,"2019-02-11","NRCA"
434,436,420,426,1217400,"2019-02-12","NRCA"
430,432,418,426,231400,"2019-02-13","NRCA"
426,432,414,426,312900,"2019-02-14","NRCA"
432,432,418,424,62000,"2019-02-15","NRCA"
428,438,418,432,741000,"2019-02-18","NRCA"
424,434,420,420,789200,"2019-02-19","NRCA"
426,432,422,428,456200,"2019-02-20","NRCA"
432,448,428,448,2957800,"2019-02-21","NRCA"
448,452,436,444,669600,"2019-02-22","NRCA"
444,452,442,448,1229100,"2019-02-25","NRCA"
448,450,440,446,304400,"2019-02-26","NRCA"
446,448,428,438,465800,"2019-02-27","NRCA"
438,438,430,432,734800,"2019-02-28","NRCA"
432,438,430,438,504500,"2019-03-01","NRCA"
442,446,434,440,501100,"2019-03-04","NRCA"
440,444,432,438,449300,"2019-03-05","NRCA"
432,438,426,428,850300,"2019-03-06","NRCA"
428,428,428,428,0,"2019-03-07","NRCA"
428,432,424,428,211400,"2019-03-08","NRCA"
428,428,420,422,139100,"2019-03-11","NRCA"
422,422,410,414,530500,"2019-03-12","NRCA"
414,420,414,420,26900,"2019-03-13","NRCA"
414,416,410,412,71000,"2019-03-14","NRCA"
402,422,402,418,2157900,"2019-03-15","NRCA"
420,420,410,414,74400,"2019-03-18","NRCA"
418,420,414,420,148800,"2019-03-19","NRCA"
422,422,414,418,71200,"2019-03-20","NRCA"
418,422,412,420,211300,"2019-03-21","NRCA"
420,420,406,416,1148700,"2019-03-22","NRCA"
414,416,410,416,12400,"2019-03-25","NRCA"
410,418,410,416,47900,"2019-03-26","NRCA"
416,416,412,414,7400,"2019-03-27","NRCA"
414,416,410,416,40200,"2019-03-28","NRCA"
400,414,400,414,49800,"2019-03-29","NRCA"
414,414,404,406,636000,"2019-04-01","NRCA"
406,408,402,406,144900,"2019-04-02","NRCA"
406,406,406,406,0,"2019-04-03","NRCA"
408,410,392,398,2089700,"2019-04-04","NRCA"
400,406,400,404,47500,"2019-04-05","NRCA"
410,410,404,408,153400,"2019-04-08","NRCA"
406,406,404,406,119500,"2019-04-09","NRCA"
406,406,402,404,75300,"2019-04-10","NRCA"
402,408,402,402,72900,"2019-04-11","NRCA"
402,410,402,404,333800,"2019-04-12","NRCA"
402,410,400,408,165100,"2019-04-15","NRCA"
408,408,406,408,68200,"2019-04-16","NRCA"
408,408,408,408,0,"2019-04-17","NRCA"
408,408,402,404,334800,"2019-04-18","NRCA"
404,404,404,404,0,"2019-04-19","NRCA"
404,412,404,404,37500,"2019-04-22","NRCA"
408,410,406,408,169200,"2019-04-23","NRCA"
408,410,406,406,116400,"2019-04-24","NRCA"
406,408,402,402,959300,"2019-04-25","NRCA"
402,406,400,404,367900,"2019-04-26","NRCA"
402,412,402,408,96200,"2019-04-29","NRCA"
406,410,402,408,130600,"2019-04-30","NRCA"
408,408,408,408,0,"2019-05-01","NRCA"
408,410,402,404,178000,"2019-05-02","NRCA"
404,410,400,404,5318500,"2019-05-03","NRCA"
406,410,404,404,484100,"2019-05-06","NRCA"
404,408,400,404,2716300,"2019-05-07","NRCA"
406,430,404,422,1663700,"2019-05-08","NRCA"
422,432,416,416,826600,"2019-05-09","NRCA"
416,424,412,420,450200,"2019-05-10","NRCA"
424,428,408,416,2992700,"2019-05-13","NRCA"
400,400,378,378,2009700,"2019-05-14","NRCA"
378,382,368,370,614700,"2019-05-15","NRCA"
370,370,356,360,696600,"2019-05-16","NRCA"
360,384,360,364,138600,"2019-05-17","NRCA"
364,366,360,360,168400,"2019-05-20","NRCA"
360,380,360,366,121000,"2019-05-21","NRCA"
366,366,362,366,136800,"2019-05-22","NRCA"
366,376,366,376,139100,"2019-05-23","NRCA"
376,378,372,372,55900,"2019-05-24","NRCA"
378,382,372,380,294100,"2019-05-27","NRCA"
382,384,374,378,65900,"2019-05-28","NRCA"
380,380,372,374,90600,"2019-05-29","NRCA"
374,374,374,374,0,"2019-05-30","NRCA"
378,378,376,378,53500,"2019-05-31","NRCA"
378,378,378,378,0,"2019-06-03","NRCA"
378,378,378,378,0,"2019-06-04","NRCA"
378,378,378,378,0,"2019-06-05","NRCA"
378,378,378,378,0,"2019-06-06","NRCA"
378,378,378,378,0,"2019-06-07","NRCA"
378,382,376,378,817600,"2019-06-10","NRCA"
380,390,380,388,319400,"2019-06-11","NRCA"
388,390,386,386,217600,"2019-06-12","NRCA"
388,390,380,388,269300,"2019-06-13","NRCA"
388,394,384,386,340100,"2019-06-14","NRCA"
390,402,384,396,1137400,"2019-06-17","NRCA"
398,398,388,392,373600,"2019-06-18","NRCA"
NA,NA,NA,NA,NA,"2019-06-19","NRCA"
394,398,392,394,255100,"2019-06-20","NRCA"
396,396,390,392,304100,"2019-06-21","NRCA"
396,400,392,398,320600,"2019-06-24","NRCA"
398,398,394,396,97600,"2019-06-25","NRCA"
396,396,388,388,527600,"2019-06-26","NRCA"
388,396,388,390,375300,"2019-06-27","NRCA"
390,398,390,392,210000,"2019-06-28","NRCA"
392,394,390,392,283700,"2019-07-01","NRCA"
392,398,390,392,823500,"2019-07-02","NRCA"
396,400,392,392,497800,"2019-07-03","NRCA"
392,392,390,392,548300,"2019-07-04","NRCA"
392,394,390,392,583400,"2019-07-05","NRCA"
392,392,390,390,182400,"2019-07-08","NRCA"
390,390,388,390,566200,"2019-07-09","NRCA"
390,392,390,390,710700,"2019-07-10","NRCA"
390,390,388,388,91000,"2019-07-11","NRCA"
390,394,388,388,233700,"2019-07-12","NRCA"
388,394,388,392,3257500,"2019-07-15","NRCA"
394,394,386,388,172700,"2019-07-16","NRCA"
388,390,388,390,49200,"2019-07-17","NRCA"
390,390,386,386,161300,"2019-07-18","NRCA"
388,394,388,388,898900,"2019-07-19","NRCA"
390,398,390,390,84800,"2019-07-22","NRCA"
392,396,390,396,108200,"2019-07-23","NRCA"
396,396,388,388,152600,"2019-07-24","NRCA"
398,400,390,396,909300,"2019-07-25","NRCA"
390,398,390,392,672400,"2019-07-26","NRCA"
392,400,392,396,231000,"2019-07-29","NRCA"
396,396,394,396,259600,"2019-07-30","NRCA"
400,414,400,410,1814400,"2019-07-31","NRCA"
410,420,410,410,634400,"2019-08-01","NRCA"
406,408,404,404,123600,"2019-08-02","NRCA"
404,404,388,388,1367600,"2019-08-05","NRCA"
384,396,380,396,340500,"2019-08-06","NRCA"
398,398,392,394,206400,"2019-08-07","NRCA"
390,400,390,396,107100,"2019-08-08","NRCA"
396,396,390,396,92300,"2019-08-09","NRCA"
396,398,390,396,455400,"2019-08-12","NRCA"
396,400,392,394,1038600,"2019-08-13","NRCA"
400,402,394,398,982900,"2019-08-14","NRCA"
396,396,388,390,4302300,"2019-08-15","NRCA"
390,396,388,394,137600,"2019-08-16","NRCA"
394,398,388,394,351700,"2019-08-19","NRCA"
398,398,390,392,67700,"2019-08-20","NRCA"
392,396,392,394,79900,"2019-08-21","NRCA"
392,398,386,392,1006600,"2019-08-22","NRCA"
392,396,390,396,147600,"2019-08-23","NRCA"
390,398,390,390,444000,"2019-08-26","NRCA"
396,396,390,392,393700,"2019-08-27","NRCA"
392,394,390,390,304900,"2019-08-28","NRCA"
390,398,388,394,440400,"2019-08-29","NRCA"
394,398,388,390,285800,"2019-08-30","NRCA"
390,390,388,390,146100,"2019-09-02","NRCA"
390,392,384,392,384900,"2019-09-03","NRCA"
392,392,390,392,84400,"2019-09-04","NRCA"
392,392,380,382,2998300,"2019-09-05","NRCA"
384,390,384,386,381600,"2019-09-06","NRCA"
390,392,386,390,394400,"2019-09-09","NRCA"
392,392,388,390,389800,"2019-09-10","NRCA"
394,400,390,392,129800,"2019-09-11","NRCA"
394,394,388,390,2014400,"2019-09-12","NRCA"
394,394,380,386,1777400,"2019-09-13","NRCA"
388,390,384,386,82200,"2019-09-16","NRCA"
386,388,384,388,64500,"2019-09-17","NRCA"
388,388,386,388,123200,"2019-09-18","NRCA"
390,390,386,386,78000,"2019-09-19","NRCA"
386,390,384,386,10900,"2019-09-20","NRCA"
386,388,374,374,1359000,"2019-09-23","NRCA"
376,380,376,378,308200,"2019-09-24","NRCA"
378,380,376,380,70600,"2019-09-25","NRCA"
382,386,380,382,228500,"2019-09-26","NRCA"
386,386,380,382,97200,"2019-09-27","NRCA"
386,386,378,382,170500,"2019-09-30","NRCA"
382,382,370,380,3435800,"2019-10-01","NRCA"
376,380,376,378,249300,"2019-10-02","NRCA"
378,380,372,372,211600,"2019-10-03","NRCA"
378,390,378,378,428400,"2019-10-04","NRCA"
378,380,378,378,191100,"2019-10-07","NRCA"
378,378,376,378,54200,"2019-10-08","NRCA"
378,378,374,376,221700,"2019-10-09","NRCA"
376,378,372,372,20200,"2019-10-10","NRCA"
378,380,372,378,43600,"2019-10-11","NRCA"
390,390,374,378,82100,"2019-10-14","NRCA"
378,382,372,378,74800,"2019-10-15","NRCA"
378,378,376,378,83800,"2019-10-16","NRCA"
378,380,378,378,61400,"2019-10-17","NRCA"
378,382,372,380,97300,"2019-10-18","NRCA"
386,386,378,380,99700,"2019-10-21","NRCA"
384,384,374,376,411000,"2019-10-22","NRCA"
376,380,376,378,47700,"2019-10-23","NRCA"
380,382,380,380,70300,"2019-10-24","NRCA"
382,382,370,376,992700,"2019-10-25","NRCA"
382,382,376,378,558700,"2019-10-28","NRCA"
378,378,372,378,69600,"2019-10-29","NRCA"
378,378,376,376,57300,"2019-10-30","NRCA"
376,384,376,380,278300,"2019-10-31","NRCA"
382,392,382,384,507000,"2019-11-01","NRCA"
384,386,380,380,246400,"2019-11-04","NRCA"
380,382,378,382,251600,"2019-11-05","NRCA"
382,384,380,382,556000,"2019-11-06","NRCA"
382,384,380,380,331800,"2019-11-07","NRCA"
380,382,378,382,139300,"2019-11-08","NRCA"
382,382,378,378,164700,"2019-11-11","NRCA"
382,382,378,378,156200,"2019-11-12","NRCA"
378,382,378,380,914300,"2019-11-13","NRCA"
380,380,376,376,84500,"2019-11-14","NRCA"
376,382,376,378,283800,"2019-11-15","NRCA"
378,386,378,386,345000,"2019-11-18","NRCA"
386,386,382,386,43500,"2019-11-19","NRCA"
386,386,380,382,149500,"2019-11-20","NRCA"
382,382,378,380,193900,"2019-11-21","NRCA"
378,380,370,378,281100,"2019-11-22","NRCA"
378,378,370,374,372700,"2019-11-25","NRCA"
374,374,372,374,203100,"2019-11-26","NRCA"
374,374,370,370,272800,"2019-11-27","NRCA"
372,374,362,364,286300,"2019-11-28","NRCA"
364,370,360,370,294900,"2019-11-29","NRCA"
372,374,370,374,71800,"2019-12-02","NRCA"
374,376,372,372,54800,"2019-12-03","NRCA"
376,376,366,368,75600,"2019-12-04","NRCA"
370,378,368,372,66700,"2019-12-05","NRCA"
372,376,372,376,57500,"2019-12-06","NRCA"
378,380,376,380,127500,"2019-12-09","NRCA"
380,382,378,382,56000,"2019-12-10","NRCA"
382,382,376,382,267200,"2019-12-11","NRCA"
382,386,380,384,74200,"2019-12-12","NRCA"
382,386,382,384,19000,"2019-12-13","NRCA"
384,386,380,386,118300,"2019-12-16","NRCA"
388,388,380,384,33800,"2019-12-17","NRCA"
378,384,378,382,92300,"2019-12-18","NRCA"
382,382,378,382,55600,"2019-12-19","NRCA"
380,382,376,382,55000,"2019-12-20","NRCA"
382,384,378,382,100600,"2019-12-23","NRCA"
382,386,382,384,423900,"2019-12-26","NRCA"
384,384,384,384,23900,"2019-12-27","NRCA"
384,388,382,384,274200,"2019-12-30","NRCA"
384,384,378,384,121400,"2020-01-02","NRCA"
388,388,384,386,75500,"2020-01-03","NRCA"
388,388,382,382,53900,"2020-01-06","NRCA"
380,384,380,384,24200,"2020-01-07","NRCA"
384,384,380,380,78100,"2020-01-08","NRCA"
380,388,380,380,69100,"2020-01-09","NRCA"
380,382,380,382,47400,"2020-01-10","NRCA"
384,386,380,384,224300,"2020-01-13","NRCA"
384,384,382,384,113300,"2020-01-14","NRCA"
384,384,380,384,84400,"2020-01-15","NRCA"
384,386,382,382,180500,"2020-01-16","NRCA"
384,384,366,380,217300,"2020-01-17","NRCA"
380,382,376,382,175900,"2020-01-20","NRCA"
382,382,370,376,54900,"2020-01-21","NRCA"
380,382,326,340,10827300,"2020-01-22","NRCA"
340,350,340,346,860800,"2020-01-23","NRCA"
350,358,348,348,3464500,"2020-01-24","NRCA"
348,354,340,342,153500,"2020-01-27","NRCA"
342,348,342,346,193300,"2020-01-28","NRCA"
346,354,346,352,288900,"2020-01-29","NRCA"
352,354,348,352,574400,"2020-01-30","NRCA"
354,354,350,350,1455400,"2020-01-31","NRCA"
350,354,342,352,47800,"2020-02-03","NRCA"
356,356,344,350,206900,"2020-02-04","NRCA"
356,358,350,354,41600,"2020-02-05","NRCA"
354,354,350,354,46200,"2020-02-06","NRCA"
354,356,352,354,17200,"2020-02-07","NRCA"
354,356,346,346,118700,"2020-02-10","NRCA"
346,352,344,348,46000,"2020-02-11","NRCA"
348,354,346,346,8600,"2020-02-12","NRCA"
346,346,334,340,160100,"2020-02-13","NRCA"
340,348,336,340,45500,"2020-02-14","NRCA"
342,348,340,340,11400,"2020-02-17","NRCA"
348,348,340,346,90500,"2020-02-18","NRCA"
346,350,340,350,98300,"2020-02-19","NRCA"
350,352,348,348,35000,"2020-02-20","NRCA"
346,348,332,334,320900,"2020-02-21","NRCA"
334,340,332,332,232100,"2020-02-24","NRCA"
350,350,330,330,295500,"2020-02-25","NRCA"
332,332,326,326,55300,"2020-02-26","NRCA"
326,326,302,302,640100,"2020-02-27","NRCA"
302,302,280,300,425600,"2020-02-28","NRCA"
300,318,292,300,4596700,"2020-03-02","NRCA"
320,320,310,320,116100,"2020-03-03","NRCA"
318,340,318,336,224400,"2020-03-04","NRCA"
336,336,324,330,115700,"2020-03-05","NRCA"
322,330,322,324,28100,"2020-03-06","NRCA"
324,324,298,310,160300,"2020-03-09","NRCA"
306,310,302,306,43800,"2020-03-10","NRCA"
306,306,292,300,2673200,"2020-03-11","NRCA"
290,290,280,284,332900,"2020-03-12","NRCA"
280,280,266,280,597700,"2020-03-13","NRCA"
276,276,270,272,236000,"2020-03-16","NRCA"
266,266,254,260,247500,"2020-03-17","NRCA"
250,258,242,246,461000,"2020-03-18","NRCA"
244,258,230,232,2409600,"2020-03-19","NRCA"
232,250,226,242,505500,"2020-03-20","NRCA"
244,248,226,242,1760700,"2020-03-23","NRCA"
248,262,236,260,824900,"2020-03-24","NRCA"
290,292,278,280,2102400,"2020-03-26","NRCA"
284,294,276,284,921000,"2020-03-27","NRCA"
270,278,266,276,243100,"2020-03-30","NRCA"
278,286,278,280,29000,"2020-03-31","NRCA"
278,284,264,264,1109400,"2020-04-01","NRCA"
262,270,262,268,1653600,"2020-04-02","NRCA"
268,276,260,274,38700,"2020-04-03","NRCA"
276,286,276,284,403200,"2020-04-06","NRCA"
290,292,266,270,423300,"2020-04-07","NRCA"
268,282,268,278,395400,"2020-04-08","NRCA"
280,280,264,278,46700,"2020-04-09","NRCA"
268,270,260,262,549600,"2020-04-13","NRCA"
270,270,262,270,29400,"2020-04-14","NRCA"
270,272,270,272,401300,"2020-04-15","NRCA"
270,276,268,274,176800,"2020-04-16","NRCA"
274,278,272,278,290100,"2020-04-17","NRCA"
278,286,278,278,64500,"2020-04-20","NRCA"
278,280,278,278,1492400,"2020-04-21","NRCA"
278,282,278,280,1240300,"2020-04-22","NRCA"
280,284,278,280,6800,"2020-04-23","NRCA"
280,280,274,280,11000,"2020-04-24","NRCA"
278,290,278,290,366600,"2020-04-27","NRCA"
290,290,280,286,109400,"2020-04-28","NRCA"
286,286,278,286,21600,"2020-04-29","NRCA"
294,294,270,286,117300,"2020-04-30","NRCA"
286,290,286,286,1657100,"2020-05-04","NRCA"
286,286,266,266,368000,"2020-05-05","NRCA"
266,268,252,256,1245200,"2020-05-06","NRCA"
260,276,260,268,1156400,"2020-05-08","NRCA"
270,290,270,284,1047500,"2020-05-11","NRCA"
290,292,286,290,903500,"2020-05-12","NRCA"
282,304,282,298,1356400,"2020-05-13","NRCA"
304,312,298,310,232000,"2020-05-14","NRCA"
310,320,310,318,1028500,"2020-05-15","NRCA"
318,330,318,328,533800,"2020-05-18","NRCA"
328,338,328,332,136700,"2020-05-19","NRCA"
330,336,330,334,512400,"2020-05-20","NRCA"
334,334,314,320,229100,"2020-05-26","NRCA"
320,330,316,326,477400,"2020-05-27","NRCA"
330,338,328,332,193200,"2020-05-28","NRCA"
332,338,332,338,604500,"2020-05-29","NRCA"
332,338,332,336,1260400,"2020-06-02","NRCA"
338,348,338,346,225300,"2020-06-03","NRCA"
344,366,332,364,1310400,"2020-06-04","NRCA"
368,372,364,368,312100,"2020-06-05","NRCA"
368,380,360,374,360500,"2020-06-08","NRCA"
370,376,370,372,305200,"2020-06-09","NRCA"
370,372,346,360,334900,"2020-06-10","NRCA"
360,364,350,358,652600,"2020-06-11","NRCA"
336,352,336,348,492200,"2020-06-12","NRCA"
350,350,344,344,863400,"2020-06-15","NRCA"
342,350,342,350,679900,"2020-06-16","NRCA"
350,350,348,350,424200,"2020-06-17","NRCA"
350,350,348,350,401000,"2020-06-18","NRCA"
350,350,348,350,205300,"2020-06-19","NRCA"
350,350,336,348,25100,"2020-06-22","NRCA"
348,348,342,348,15700,"2020-06-23","NRCA"
350,350,346,348,59300,"2020-06-24","NRCA"
338,350,338,344,449100,"2020-06-25","NRCA"
348,350,346,348,401100,"2020-06-26","NRCA"
348,348,348,348,12100,"2020-06-29","NRCA"
348,350,346,348,361600,"2020-06-30","NRCA"
348,348,346,348,22200,"2020-07-01","NRCA"
348,350,346,348,359000,"2020-07-02","NRCA"
348,348,346,348,275600,"2020-07-03","NRCA"
348,350,346,350,295500,"2020-07-06","NRCA"
350,350,346,348,710000,"2020-07-07","NRCA"
350,364,350,358,1032300,"2020-07-08","NRCA"
362,366,356,358,856700,"2020-07-09","NRCA"
360,360,354,358,323900,"2020-07-10","NRCA"
362,380,360,374,2962200,"2020-07-13","NRCA"
376,380,370,370,1323600,"2020-07-14","NRCA"
370,372,362,364,1822900,"2020-07-15","NRCA"
360,370,350,364,5597900,"2020-07-16","NRCA"
340,350,340,340,1470000,"2020-07-17","NRCA"
338,338,320,324,898700,"2020-07-20","NRCA"
322,336,320,334,327700,"2020-07-21","NRCA"
336,348,324,330,163100,"2020-07-22","NRCA"
330,330,318,324,283000,"2020-07-23","NRCA"
324,324,310,316,308900,"2020-07-24","NRCA"
316,318,306,308,630800,"2020-07-27","NRCA"
314,314,308,310,190500,"2020-07-28","NRCA"
310,318,310,314,77800,"2020-07-29","NRCA"
314,314,308,312,86200,"2020-07-30","NRCA"
316,316,300,306,313800,"2020-08-03","NRCA"
314,314,312,312,49500,"2020-08-04","NRCA"
312,326,308,320,169300,"2020-08-05","NRCA"
322,324,312,312,176800,"2020-08-06","NRCA"
318,318,312,314,81200,"2020-08-07","NRCA"
320,322,314,314,458800,"2020-08-10","NRCA"
314,318,314,316,56400,"2020-08-11","NRCA"
316,316,310,316,249200,"2020-08-12","NRCA"
318,318,304,306,402000,"2020-08-13","NRCA"
306,314,306,310,128500,"2020-08-14","NRCA"
310,314,306,306,304400,"2020-08-18","NRCA"
306,308,304,306,625900,"2020-08-19","NRCA"
308,308,304,306,271600,"2020-08-24","NRCA"
308,312,304,310,209400,"2020-08-25","NRCA"
310,310,300,306,875200,"2020-08-26","NRCA"
306,310,304,304,421700,"2020-08-27","NRCA"
306,308,304,306,386400,"2020-08-28","NRCA"
308,330,306,310,2535200,"2020-08-31","NRCA"
314,318,306,306,234300,"2020-09-01","NRCA"
308,316,308,312,78200,"2020-09-02","NRCA"
318,318,306,306,129900,"2020-09-03","NRCA"
306,310,304,304,139200,"2020-09-04","NRCA"
306,316,304,310,176300,"2020-09-07","NRCA"
310,320,308,316,823100,"2020-09-08","NRCA"
316,322,302,302,711700,"2020-09-09","NRCA"
306,306,282,284,963900,"2020-09-10","NRCA"
270,300,266,290,225400,"2020-09-11","NRCA"
300,304,298,302,95200,"2020-09-14","NRCA"
302,304,298,300,93600,"2020-09-15","NRCA"
300,302,296,300,200400,"2020-09-16","NRCA"
298,310,294,304,61900,"2020-09-17","NRCA"
296,302,292,298,56900,"2020-09-18","NRCA"
298,298,296,296,35300,"2020-09-21","NRCA"
294,300,284,288,803900,"2020-09-22","NRCA"
294,294,288,288,133800,"2020-09-23","NRCA"
288,294,286,288,97600,"2020-09-24","NRCA"
288,296,288,292,10100,"2020-09-25","NRCA"
298,298,292,296,197200,"2020-09-28","NRCA"
296,296,290,292,25700,"2020-09-29","NRCA"
292,296,290,290,164100,"2020-09-30","NRCA"
292,292,290,292,125000,"2020-10-01","NRCA"
294,294,292,292,161900,"2020-10-02","NRCA"
292,294,292,292,5600,"2020-10-05","NRCA"
300,300,294,296,45800,"2020-10-06","NRCA"
296,300,292,294,146200,"2020-10-07","NRCA"
298,300,298,298,19300,"2020-10-08","NRCA"
294,302,294,302,249200,"2020-10-09","NRCA"
302,304,302,304,7900,"2020-10-12","NRCA"
304,306,300,302,62000,"2020-10-13","NRCA"
302,304,300,300,40100,"2020-10-14","NRCA"
298,304,296,304,70000,"2020-10-15","NRCA"
304,304,294,302,175500,"2020-10-16","NRCA"
302,308,296,300,187800,"2020-10-19","NRCA"
302,302,294,296,198600,"2020-10-20","NRCA"
296,302,296,300,7000,"2020-10-21","NRCA"
302,304,296,302,206500,"2020-10-22","NRCA"
304,304,300,300,6600,"2020-10-23","NRCA"
300,302,298,302,111200,"2020-10-26","NRCA"
300,300,296,296,30400,"2020-10-27","NRCA"
296,304,296,298,44000,"2020-11-02","NRCA"
296,304,296,304,39800,"2020-11-03","NRCA"
304,304,304,304,30100,"2020-11-04","NRCA"
304,304,298,298,106300,"2020-11-05","NRCA"
302,304,296,302,124500,"2020-11-06","NRCA"
302,308,302,308,133700,"2020-11-09","NRCA"
308,312,308,310,334500,"2020-11-10","NRCA"
310,310,304,308,173600,"2020-11-11","NRCA"
312,318,312,314,409900,"2020-11-12","NRCA"
316,316,310,312,41800,"2020-11-13","NRCA"
312,322,310,316,868900,"2020-11-16","NRCA"
318,340,314,330,3943300,"2020-11-17","NRCA"
330,340,330,334,840600,"2020-11-18","NRCA"
334,360,334,356,930500,"2020-11-19","NRCA"
356,386,356,378,2461600,"2020-11-20","NRCA"
360,388,360,376,1378700,"2020-11-23","NRCA"
376,380,362,380,333400,"2020-11-24","NRCA"
380,380,366,376,655400,"2020-11-25","NRCA"
364,420,364,398,7018100,"2020-11-26","NRCA"
398,400,386,386,1005800,"2020-11-27","NRCA"
390,390,360,360,1201500,"2020-11-30","NRCA"
364,366,344,348,1263800,"2020-12-01","NRCA"
356,376,356,364,1116500,"2020-12-02","NRCA"
368,372,360,362,799100,"2020-12-03","NRCA"
360,364,360,362,203300,"2020-12-04","NRCA"
362,374,362,374,898600,"2020-12-07","NRCA"
374,376,362,368,507000,"2020-12-08","NRCA"
370,374,358,368,957300,"2020-12-10","NRCA"
374,374,366,366,870300,"2020-12-11","NRCA"
366,370,360,366,1509300,"2020-12-14","NRCA"
366,372,362,368,395600,"2020-12-15","NRCA"
368,394,368,392,3451500,"2020-12-16","NRCA"
384,386,378,378,1720200,"2020-12-17","NRCA"
378,384,376,380,745000,"2020-12-18","NRCA"
388,416,382,402,14085300,"2020-12-21","NRCA"
404,414,382,386,2891400,"2020-12-22","NRCA"
400,416,380,392,2653400,"2020-12-23","NRCA"
400,402,388,388,797100,"2020-12-28","NRCA"
390,398,388,388,610700,"2020-12-29","NRCA"
392,398,376,378,716800,"2020-12-30","NRCA"
380,388,374,378,507200,"2021-01-04","NRCA"
378,382,376,380,1135200,"2021-01-05","NRCA"
380,380,372,372,327900,"2021-01-06","NRCA"
378,380,374,378,476900,"2021-01-07","NRCA"
378,398,378,380,1342900,"2021-01-08","NRCA"
384,384,376,380,393500,"2021-01-11","NRCA"
380,396,380,382,735600,"2021-01-12","NRCA"
386,386,374,378,596900,"2021-01-13","NRCA"
378,380,374,376,409000,"2021-01-14","NRCA"
376,376,372,374,402200,"2021-01-15","NRCA"
374,382,374,378,1037400,"2021-01-18","NRCA"
376,378,370,370,481000,"2021-01-19","NRCA"
372,374,358,366,611900,"2021-01-20","NRCA"
368,376,366,374,262000,"2021-01-21","NRCA"
374,378,360,370,496900,"2021-01-22","NRCA"
366,370,362,364,831100,"2021-01-25","NRCA"
362,368,350,350,501900,"2021-01-26","NRCA"
350,350,330,344,784500,"2021-01-27","NRCA"
344,348,334,346,361600,"2021-01-28","NRCA"
346,346,338,338,77200,"2021-01-29","NRCA"
338,358,338,358,619700,"2021-02-01","NRCA"
358,358,350,354,34700,"2021-02-02","NRCA"
354,362,354,362,172100,"2021-02-03","NRCA"
360,364,358,362,66900,"2021-02-04","NRCA"
362,364,358,364,32400,"2021-02-05","NRCA"
366,366,358,360,155800,"2021-02-08","NRCA"
366,366,352,358,162200,"2021-02-09","NRCA"
356,362,354,358,41400,"2021-02-10","NRCA"
358,360,354,354,34100,"2021-02-11","NRCA"
356,362,356,362,57700,"2021-02-15","NRCA"
364,364,350,354,367700,"2021-02-16","NRCA"
354,360,352,354,204900,"2021-02-17","NRCA"
360,360,348,348,460800,"2021-02-18","NRCA"
358,358,348,350,139400,"2021-02-19","NRCA"
350,352,332,334,2968900,"2021-02-22","NRCA"
336,416,336,374,6365100,"2021-02-23","NRCA"
376,380,348,358,919200,"2021-02-24","NRCA"
360,364,356,358,131000,"2021-02-25","NRCA"
358,358,350,356,109500,"2021-02-26","NRCA"
350,360,350,356,202000,"2021-03-01","NRCA"
356,362,356,356,392100,"2021-03-02","NRCA"
364,370,356,362,794300,"2021-03-03","NRCA"
362,364,356,364,248400,"2021-03-04","NRCA"
362,362,354,358,409400,"2021-03-05","NRCA"
358,362,358,360,30400,"2021-03-08","NRCA"
362,362,354,354,252300,"2021-03-09","NRCA"
354,362,354,358,367200,"2021-03-10","NRCA"
358,362,354,356,629600,"2021-03-12","NRCA"
356,360,356,356,292400,"2021-03-15","NRCA"
358,362,358,358,297100,"2021-03-16","NRCA"
360,364,334,334,1084400,"2021-03-17","NRCA"
340,360,324,346,4822800,"2021-03-18","NRCA"
346,352,342,350,340100,"2021-03-19","NRCA"
348,352,332,348,171300,"2021-03-22","NRCA"
348,350,342,346,200700,"2021-03-23","NRCA"
348,348,338,342,410100,"2021-03-24","NRCA"
342,344,338,338,84300,"2021-03-25","NRCA"
340,340,338,338,377400,"2021-03-26","NRCA"
340,344,336,338,133100,"2021-03-29","NRCA"
340,340,334,334,241100,"2021-03-30","NRCA"
334,338,328,330,291400,"2021-03-31","NRCA"
336,338,332,332,130600,"2021-04-01","NRCA"
332,334,330,330,111500,"2021-04-05","NRCA"
338,338,330,336,33800,"2021-04-06","NRCA"
336,338,332,334,7600,"2021-04-07","NRCA"
334,338,332,338,75400,"2021-04-08","NRCA"
338,340,336,336,139700,"2021-04-09","NRCA"
342,342,334,334,64500,"2021-04-12","NRCA"
334,338,332,332,98600,"2021-04-13","NRCA"
334,336,332,336,101600,"2021-04-14","NRCA"
336,338,336,336,18300,"2021-04-15","NRCA"
338,340,336,336,30500,"2021-04-16","NRCA"
336,338,336,336,27700,"2021-04-19","NRCA"
338,338,334,334,91000,"2021-04-20","NRCA"
334,336,330,334,403900,"2021-04-21","NRCA"
332,332,328,330,318200,"2021-04-22","NRCA"
334,338,308,314,2300500,"2021-04-23","NRCA"
320,320,314,316,176900,"2021-04-26","NRCA"
316,318,308,316,551800,"2021-04-27","NRCA"
314,318,314,318,130800,"2021-04-28","NRCA"
316,322,316,320,89600,"2021-04-29","NRCA"
322,326,318,320,123800,"2021-04-30","NRCA"
322,326,320,322,87300,"2021-05-03","NRCA"
320,324,318,322,54300,"2021-05-04","NRCA"
324,334,320,330,310900,"2021-05-05","NRCA"
330,330,322,328,114700,"2021-05-06","NRCA"
332,332,324,324,87500,"2021-05-07","NRCA"
324,328,324,326,312600,"2021-05-10","NRCA"
328,332,318,318,560500,"2021-05-11","NRCA"
322,328,318,320,282400,"2021-05-17","NRCA"
320,320,298,300,2787800,"2021-05-18","NRCA"
300,306,300,304,339300,"2021-05-19","NRCA"
304,308,302,306,311900,"2021-05-20","NRCA"
306,308,302,306,293400,"2021-05-21","NRCA"
304,308,294,304,510400,"2021-05-24","NRCA"
306,308,304,304,211300,"2021-05-25","NRCA"
304,308,304,306,131600,"2021-05-27","NRCA"
310,320,310,314,564800,"2021-05-28","NRCA"
314,318,310,316,255300,"2021-05-31","NRCA"
318,318,314,318,459000,"2021-06-02","NRCA"
320,324,318,324,607000,"2021-06-03","NRCA"
324,328,324,328,697600,"2021-06-04","NRCA"
328,330,322,326,964700,"2021-06-07","NRCA"
326,326,318,322,741900,"2021-06-08","NRCA"
310,312,306,306,351400,"2021-06-09","NRCA"
306,308,302,306,196600,"2021-06-10","NRCA"
308,310,304,310,226200,"2021-06-11","NRCA"
310,310,300,300,563000,"2021-06-14","NRCA"
300,304,300,302,244300,"2021-06-15","NRCA"
304,304,298,298,223100,"2021-06-16","NRCA"
300,302,294,298,565600,"2021-06-17","NRCA"
298,298,292,296,552400,"2021-06-18","NRCA"
296,298,294,296,295100,"2021-06-21","NRCA"
296,304,296,304,224900,"2021-06-22","NRCA"
304,308,294,298,682900,"2021-06-23","NRCA"
300,300,294,296,367100,"2021-06-24","NRCA"
296,300,296,298,71500,"2021-06-25","NRCA"
298,302,296,300,464000,"2021-06-28","NRCA"
300,302,298,298,123300,"2021-06-29","NRCA"
302,302,298,300,216400,"2021-06-30","NRCA"
300,300,298,298,179600,"2021-07-01","NRCA"
298,302,296,300,288200,"2021-07-02","NRCA"
304,304,298,298,661200,"2021-07-05","NRCA"
298,302,298,302,316000,"2021-07-06","NRCA"
306,306,298,302,226200,"2021-07-07","NRCA"
304,308,304,304,289700,"2021-07-08","NRCA"
304,304,298,298,226900,"2021-07-09","NRCA"
298,302,296,302,196800,"2021-07-12","NRCA"
298,302,298,298,72300,"2021-07-13","NRCA"
298,298,292,298,132900,"2021-07-14","NRCA"
300,300,294,296,35200,"2021-07-15","NRCA"
296,300,294,298,212800,"2021-07-16","NRCA"
300,300,296,298,271500,"2021-07-19","NRCA"
298,300,294,296,456300,"2021-07-21","NRCA"
296,300,296,298,290100,"2021-07-22","NRCA"
298,298,294,296,479700,"2021-07-23","NRCA"
298,298,296,296,66500,"2021-07-26","NRCA"
296,298,290,296,661400,"2021-07-27","NRCA"
296,296,290,292,381400,"2021-07-28","NRCA"
290,296,290,296,211600,"2021-07-29","NRCA"
296,298,292,294,172700,"2021-07-30","NRCA"
296,296,286,290,238200,"2021-08-02","NRCA"
290,296,290,290,164500,"2021-08-03","NRCA"
294,296,286,292,130100,"2021-08-04","NRCA"
290,294,288,290,301100,"2021-08-05","NRCA"
290,296,290,292,128200,"2021-08-06","NRCA"
292,292,286,288,629400,"2021-08-09","NRCA"
288,290,282,288,284500,"2021-08-10","NRCA"
290,292,286,286,203100,"2021-08-12","NRCA"
286,290,284,286,242200,"2021-08-13","NRCA"
286,288,282,286,73400,"2021-08-16","NRCA"
286,292,284,290,255800,"2021-08-18","NRCA"
292,292,286,290,300700,"2021-08-19","NRCA"
294,298,288,290,223600,"2021-08-20","NRCA"
290,304,282,284,4193200,"2021-08-23","NRCA"
286,292,284,288,728600,"2021-08-24","NRCA"
290,294,288,292,239800,"2021-08-25","NRCA"
294,294,286,290,177700,"2021-08-26","NRCA"
290,290,286,286,259500,"2021-08-27","NRCA"
288,290,284,286,194100,"2021-08-30","NRCA"
288,290,288,288,135100,"2021-08-31","NRCA"
290,292,288,290,139500,"2021-09-01","NRCA"
290,294,288,290,334200,"2021-09-02","NRCA"
290,294,290,292,288300,"2021-09-03","NRCA"
292,298,288,296,506000,"2021-09-06","NRCA"
296,296,292,296,80800,"2021-09-07","NRCA"
296,312,294,298,2346300,"2021-09-08","NRCA"
300,308,294,296,946800,"2021-09-09","NRCA"
296,300,296,298,366200,"2021-09-10","NRCA"
298,298,292,296,506500,"2021-09-13","NRCA"
298,300,294,298,258400,"2021-09-14","NRCA"
300,300,296,298,150400,"2021-09-15","NRCA"
298,300,296,296,1271300,"2021-09-16","NRCA"
298,300,294,300,135500,"2021-09-17","NRCA"
300,302,294,298,170200,"2021-09-20","NRCA"
296,298,294,296,102000,"2021-09-21","NRCA"
298,298,294,296,151800,"2021-09-22","NRCA"
298,306,296,298,1245000,"2021-09-23","NRCA"
298,304,296,298,623500,"2021-09-24","NRCA"
298,300,294,294,173600,"2021-09-27","NRCA"
294,294,284,288,2388800,"2021-09-28","NRCA"
286,288,284,288,230000,"2021-09-29","NRCA"
288,294,286,292,305600,"2021-09-30","NRCA"
292,296,290,294,516100,"2021-10-01","NRCA"
294,298,290,296,303400,"2021-10-04","NRCA"
296,300,294,296,594500,"2021-10-05","NRCA"
296,300,296,298,439700,"2021-10-06","NRCA"
298,300,294,300,195200,"2021-10-07","NRCA"
300,302,296,300,270300,"2021-10-08","NRCA"
300,300,294,300,993400,"2021-10-11","NRCA"
300,300,296,298,242000,"2021-10-12","NRCA"
298,300,296,298,149400,"2021-10-13","NRCA"
298,300,296,300,301900,"2021-10-14","NRCA"
300,300,296,300,324900,"2021-10-15","NRCA"
300,304,300,302,129500,"2021-10-18","NRCA"
304,308,302,302,241400,"2021-10-19","NRCA"
302,302,300,300,480100,"2021-10-21","NRCA"
300,300,298,298,195400,"2021-10-22","NRCA"
298,302,298,300,277400,"2021-10-25","NRCA"
300,304,296,296,172300,"2021-10-26","NRCA"
298,298,294,296,205200,"2021-10-27","NRCA"
294,296,290,296,149000,"2021-10-28","NRCA"
294,298,294,296,37300,"2021-10-29","NRCA"
300,304,294,298,211900,"2021-11-01","NRCA"
298,298,294,294,18700,"2021-11-02","NRCA"
300,300,292,294,88400,"2021-11-03","NRCA"
296,300,296,298,91500,"2021-11-04","NRCA"
298,298,294,296,40700,"2021-11-05","NRCA"
296,298,294,296,70800,"2021-11-08","NRCA"
296,298,296,298,112900,"2021-11-09","NRCA"
300,300,288,296,863800,"2021-11-10","NRCA"
296,300,296,296,95700,"2021-11-11","NRCA"
294,296,294,296,55400,"2021-11-12","NRCA"
296,296,294,296,50800,"2021-11-15","NRCA"
296,298,294,294,78900,"2021-11-16","NRCA"
294,296,294,296,57800,"2021-11-17","NRCA"
296,296,294,294,39900,"2021-11-18","NRCA"
296,296,286,294,322500,"2021-11-19","NRCA"
294,296,292,296,83900,"2021-11-22","NRCA"
296,296,288,290,384200,"2021-11-23","NRCA"
290,294,290,290,211800,"2021-11-24","NRCA"
290,294,290,292,155800,"2021-11-25","NRCA"
292,294,286,288,273400,"2021-11-26","NRCA"
288,292,284,290,125500,"2021-11-29","NRCA"
290,294,288,288,181500,"2021-11-30","NRCA"
288,288,282,284,343100,"2021-12-01","NRCA"
286,288,284,288,79000,"2021-12-02","NRCA"
290,292,280,286,58600,"2021-12-03","NRCA"
288,292,286,288,115000,"2021-12-06","NRCA"
290,290,286,286,276000,"2021-12-07","NRCA"
286,290,282,284,321300,"2021-12-08","NRCA"
284,286,282,284,809100,"2021-12-09","NRCA"
284,290,284,286,740900,"2021-12-10","NRCA"
286,292,284,286,802700,"2021-12-13","NRCA"
286,288,282,282,297900,"2021-12-14","NRCA"
284,326,284,314,8973200,"2021-12-15","NRCA"
316,342,316,332,10866100,"2021-12-16","NRCA"
334,366,334,350,12504600,"2021-12-17","NRCA"
356,356,326,326,3303100,"2021-12-20","NRCA"
308,328,304,318,4522900,"2021-12-21","NRCA"
318,326,310,320,1211600,"2021-12-22","NRCA"
320,320,306,310,1537100,"2021-12-23","NRCA"
314,328,314,320,2228600,"2021-12-24","NRCA"
324,324,306,308,1165200,"2021-12-27","NRCA"
308,310,300,300,1123800,"2021-12-28","NRCA"
298,306,288,288,1146200,"2021-12-29","NRCA"
290,296,286,290,1641400,"2021-12-30","NRCA"
290,306,284,298,2018400,"2022-01-03","NRCA"
300,304,294,296,1096900,"2022-01-04","NRCA"
298,298,288,288,588200,"2022-01-05","NRCA"
292,300,284,288,1011100,"2022-01-06","NRCA"
288,298,286,288,570900,"2022-01-07","NRCA"
292,292,282,286,523100,"2022-01-10","NRCA"
288,292,284,288,533300,"2022-01-11","NRCA"
290,290,282,284,632700,"2022-01-12","NRCA"
284,288,284,286,199700,"2022-01-13","NRCA"
288,290,284,288,96900,"2022-01-14","NRCA"
288,290,270,284,570900,"2022-01-17","NRCA"
286,288,276,282,1479700,"2022-01-18","NRCA"
282,282,280,282,191600,"2022-01-19","NRCA"
284,288,280,282,90700,"2022-01-20","NRCA"
284,286,280,284,135600,"2022-01-21","NRCA"
284,284,280,280,161000,"2022-01-24","NRCA"
280,282,272,274,331200,"2022-01-25","NRCA"
274,274,268,272,441300,"2022-01-26","NRCA"
272,276,268,270,268300,"2022-01-27","NRCA"
270,274,268,272,168400,"2022-01-28","NRCA"
270,280,268,274,268400,"2022-01-31","NRCA"
276,280,274,278,158100,"2022-02-02","NRCA"
278,282,276,282,104400,"2022-02-03","NRCA"
282,284,278,280,169000,"2022-02-04","NRCA"
284,288,278,288,286800,"2022-02-07","NRCA"
286,288,282,284,198700,"2022-02-08","NRCA"
282,284,278,282,304600,"2022-02-09","NRCA"
284,284,280,280,53700,"2022-02-10","NRCA"
280,282,276,276,222900,"2022-02-11","NRCA"
276,280,272,276,198800,"2022-02-14","NRCA"
276,280,272,278,169900,"2022-02-15","NRCA"
278,282,276,280,132600,"2022-02-16","NRCA"
280,282,276,280,209100,"2022-02-17","NRCA"
280,282,278,282,138400,"2022-02-18","NRCA"
282,282,274,282,109900,"2022-02-21","NRCA"
278,282,274,276,490800,"2022-02-22","NRCA"
276,280,274,280,684800,"2022-02-23","NRCA"
280,282,268,272,605500,"2022-02-24","NRCA"
272,276,268,272,834300,"2022-02-25","NRCA"
270,278,270,276,30300,"2022-03-01","NRCA"
278,278,276,278,135700,"2022-03-02","NRCA"
278,278,272,272,256500,"2022-03-04","NRCA"
272,274,270,272,432200,"2022-03-07","NRCA"
272,272,268,272,146700,"2022-03-08","NRCA"
274,276,268,274,109100,"2022-03-09","NRCA"
274,276,272,274,47700,"2022-03-10","NRCA"
274,276,272,276,69100,"2022-03-11","NRCA"
276,280,270,274,256800,"2022-03-14","NRCA"
274,276,272,272,53900,"2022-03-15","NRCA"
274,274,272,272,67300,"2022-03-16","NRCA"
272,272,270,272,80300,"2022-03-17","NRCA"
270,274,268,274,239800,"2022-03-18","NRCA"
274,276,268,272,227000,"2022-03-21","NRCA"
272,272,270,272,124300,"2022-03-22","NRCA"
272,280,270,274,476300,"2022-03-23","NRCA"
276,276,274,274,73700,"2022-03-24","NRCA"
274,274,268,274,304900,"2022-03-25","NRCA"
274,276,270,272,191600,"2022-03-28","NRCA"
274,276,272,274,93000,"2022-03-29","NRCA"
274,276,270,272,196500,"2022-03-30","NRCA"
274,276,272,274,48300,"2022-03-31","NRCA"
274,282,274,278,633700,"2022-04-01","NRCA"
278,282,278,280,413000,"2022-04-04","NRCA"
280,280,278,280,257300,"2022-04-05","NRCA"
280,282,274,278,155900,"2022-04-06","NRCA"
278,280,276,280,213200,"2022-04-07","NRCA"
280,286,276,286,990000,"2022-04-08","NRCA"
286,288,282,284,458200,"2022-04-11","NRCA"
284,286,276,280,470800,"2022-04-12","NRCA"
280,282,278,282,284100,"2022-04-13","NRCA"
282,282,278,280,210300,"2022-04-14","NRCA"
280,288,280,284,1205600,"2022-04-18","NRCA"
284,306,282,292,3292600,"2022-04-19","NRCA"
300,300,286,290,809100,"2022-04-20","NRCA"
290,294,286,290,390800,"2022-04-21","NRCA"
292,292,284,284,1119500,"2022-04-22","NRCA"
284,290,280,282,303000,"2022-04-25","NRCA"
286,290,282,286,325700,"2022-04-26","NRCA"
286,288,284,286,205400,"2022-04-27","NRCA"
286,288,284,288,639400,"2022-04-28","NRCA"
288,288,282,282,651700,"2022-05-09","NRCA"
282,282,278,280,608700,"2022-05-10","NRCA"
284,286,282,282,574700,"2022-05-11","NRCA"
282,286,280,282,206500,"2022-05-12","NRCA"
284,284,280,282,222200,"2022-05-13","NRCA"
282,286,282,282,410200,"2022-05-17","NRCA"
284,286,282,284,318300,"2022-05-18","NRCA"
284,292,284,290,1828000,"2022-05-19","NRCA"
292,300,290,296,1195700,"2022-05-20","NRCA"
296,302,296,296,586300,"2022-05-23","NRCA"
298,298,292,296,287000,"2022-05-24","NRCA"
298,298,294,294,388300,"2022-05-25","NRCA"
296,308,294,298,1025100,"2022-05-27","NRCA"
300,304,296,304,3506800,"2022-05-30","NRCA"
308,322,306,312,3616000,"2022-05-31","NRCA"
310,310,292,294,3691900,"2022-06-02","NRCA"
294,306,294,300,998500,"2022-06-03","NRCA"
300,300,296,298,320400,"2022-06-06","NRCA"
300,304,294,300,1370900,"2022-06-07","NRCA"
300,300,292,292,1319200,"2022-06-08","NRCA"
294,302,294,294,566500,"2022-06-09","NRCA"
294,298,292,296,479700,"2022-06-10","NRCA"
296,296,282,288,1003900,"2022-06-13","NRCA"
288,294,286,292,358700,"2022-06-14","NRCA"
298,298,280,284,1159000,"2022-06-15","NRCA"
284,292,284,290,279000,"2022-06-16","NRCA"
288,294,288,288,101800,"2022-06-17","NRCA"
288,292,286,286,612300,"2022-06-20","NRCA"
288,290,286,288,146300,"2022-06-21","NRCA"
288,292,286,288,174600,"2022-06-22","NRCA"
290,296,290,296,1198500,"2022-06-23","NRCA"
296,306,294,296,1073300,"2022-06-24","NRCA"
296,298,292,296,518300,"2022-06-27","NRCA"
296,304,296,302,1092800,"2022-06-28","NRCA"
302,304,292,300,766500,"2022-06-29","NRCA"
298,302,292,292,469300,"2022-06-30","NRCA"
292,298,288,288,365400,"2022-07-01","NRCA"
288,288,278,282,568000,"2022-07-04","NRCA"
288,296,284,288,191900,"2022-07-05","NRCA"
288,290,286,288,163500,"2022-07-06","NRCA"
290,292,288,288,50000,"2022-07-07","NRCA"
288,292,288,290,92700,"2022-07-08","NRCA"
290,290,288,288,179100,"2022-07-11","NRCA"
288,290,284,288,273700,"2022-07-12","NRCA"
288,290,286,288,151100,"2022-07-13","NRCA"
288,290,282,286,434100,"2022-07-14","NRCA"
286,288,284,286,166900,"2022-07-15","NRCA"
288,290,286,288,231900,"2022-07-18","NRCA"
288,292,288,290,374200,"2022-07-19","NRCA"
290,294,290,292,545400,"2022-07-20","NRCA"
294,296,292,294,456500,"2022-07-21","NRCA"
294,298,294,296,288400,"2022-07-22","NRCA"
296,298,286,290,667100,"2022-07-25","NRCA"
294,304,294,300,858000,"2022-07-26","NRCA"
302,302,294,300,294000,"2022-07-27","NRCA"
300,304,296,302,636000,"2022-07-28","NRCA"
300,302,298,300,257600,"2022-07-29","NRCA"
302,302,294,298,184900,"2022-08-01","NRCA"
298,300,294,298,733500,"2022-08-02","NRCA"
300,300,292,296,210500,"2022-08-03","NRCA"
294,300,294,294,309800,"2022-08-04","NRCA"
294,300,294,298,296700,"2022-08-05","NRCA"
300,306,300,302,632700,"2022-08-08","NRCA"
302,306,300,304,826300,"2022-08-09","NRCA"
304,304,292,298,1244900,"2022-08-10","NRCA"
300,304,298,302,254800,"2022-08-11","NRCA"
304,310,302,306,725000,"2022-08-12","NRCA"
310,318,308,316,1398500,"2022-08-15","NRCA"
316,320,310,310,965700,"2022-08-16","NRCA"
310,336,308,326,3617800,"2022-08-18","NRCA"
330,332,314,320,901700,"2022-08-19","NRCA"
320,320,306,310,1183700,"2022-08-22","NRCA"
310,318,308,318,442500,"2022-08-23","NRCA"
318,332,314,318,489800,"2022-08-24","NRCA"
320,320,316,316,92500,"2022-08-25","NRCA"
316,316,308,312,306300,"2022-08-26","NRCA"
312,312,296,298,3088400,"2022-08-29","NRCA"
298,304,292,300,1249400,"2022-08-30","NRCA"
300,310,300,308,1263200,"2022-08-31","NRCA"
310,316,306,312,794000,"2022-09-01","NRCA"
312,318,306,312,459200,"2022-09-02","NRCA"
310,316,308,312,513700,"2022-09-05","NRCA"
312,316,308,312,394600,"2022-09-06","NRCA"
312,316,306,306,1942000,"2022-09-07","NRCA"
310,316,308,316,1106700,"2022-09-08","NRCA"
316,332,316,322,824300,"2022-09-09","NRCA"
322,322,310,312,778500,"2022-09-12","NRCA"
314,322,312,318,618900,"2022-09-13","NRCA"
318,318,312,314,535900,"2022-09-14","NRCA"
314,328,314,316,609700,"2022-09-15","NRCA"
322,324,314,314,555800,"2022-09-16","NRCA"
316,318,312,318,249300,"2022-09-19","NRCA"
318,320,314,316,165700,"2022-09-20","NRCA"
316,318,312,316,494200,"2022-09-21","NRCA"
314,314,310,312,364700,"2022-09-22","NRCA"
314,316,312,316,78000,"2022-09-23","NRCA"
316,316,308,312,572600,"2022-09-26","NRCA"
312,314,310,314,83700,"2022-09-27","NRCA"
312,314,308,312,495800,"2022-09-28","NRCA"
310,312,302,310,529700,"2022-09-29","NRCA"
308,310,304,308,785500,"2022-09-30","NRCA"
312,314,308,310,162800,"2022-10-03","NRCA"
310,312,308,310,92800,"2022-10-04","NRCA"
310,312,308,310,73600,"2022-10-05","NRCA"
312,312,308,310,176900,"2022-10-06","NRCA"
310,312,308,312,111700,"2022-10-07","NRCA"
314,314,308,312,83300,"2022-10-10","NRCA"
310,312,300,300,505000,"2022-10-11","NRCA"
300,306,296,298,787900,"2022-10-12","NRCA"
298,298,292,294,612100,"2022-10-13","NRCA"
294,300,294,298,117700,"2022-10-14","NRCA"
298,298,292,294,595900,"2022-10-17","NRCA"
294,294,292,294,430200,"2022-10-18","NRCA"
294,294,292,294,149200,"2022-10-19","NRCA"
296,300,294,300,182400,"2022-10-20","NRCA"
300,300,296,300,146200,"2022-10-21","NRCA"
300,300,296,298,263700,"2022-10-24","NRCA"
300,300,292,298,273100,"2022-10-25","NRCA"
298,300,294,298,112900,"2022-10-26","NRCA"
298,300,294,294,198700,"2022-10-27","NRCA"
296,296,294,296,193900,"2022-10-28","NRCA"
300,302,294,294,136600,"2022-10-31","NRCA"
296,300,294,294,304500,"2022-11-01","NRCA"
296,300,294,296,134000,"2022-11-02","NRCA"
296,300,294,294,245000,"2022-11-03","NRCA"
296,298,292,296,143200,"2022-11-04","NRCA"
294,296,292,294,423700,"2022-11-07","NRCA"
296,298,292,294,349100,"2022-11-08","NRCA"
294,296,292,296,154400,"2022-11-09","NRCA"
296,296,294,294,173700,"2022-11-10","NRCA"
296,298,296,296,165900,"2022-11-11","NRCA"
296,300,294,298,258500,"2022-11-14","NRCA"
302,310,298,304,883700,"2022-11-15","NRCA"
304,308,300,302,336500,"2022-11-16","NRCA"
302,302,296,298,580900,"2022-11-17","NRCA"
300,302,296,300,106900,"2022-11-18","NRCA"
300,302,296,300,104700,"2022-11-21","NRCA"
300,306,296,298,1771000,"2022-11-22","NRCA"
304,350,304,320,17806300,"2022-11-23","NRCA"
324,328,312,316,1960900,"2022-11-24","NRCA"
316,324,314,316,919900,"2022-11-25","NRCA"
316,318,310,316,947400,"2022-11-28","NRCA"
316,318,306,316,573500,"2022-11-29","NRCA"
316,316,308,308,792500,"2022-11-30","NRCA"
310,316,306,312,610500,"2022-12-01","NRCA"
312,312,306,310,280000,"2022-12-02","NRCA"
310,318,310,310,523200,"2022-12-05","NRCA"
312,314,306,306,832500,"2022-12-06","NRCA"
306,310,306,306,412200,"2022-12-07","NRCA"
308,310,304,308,174100,"2022-12-08","NRCA"
310,310,304,306,48500,"2022-12-09","NRCA"
304,310,304,306,245000,"2022-12-12","NRCA"
306,308,304,308,97500,"2022-12-13","NRCA"
308,318,304,316,393000,"2022-12-14","NRCA"
318,318,308,310,223800,"2022-12-15","NRCA"
310,310,304,308,112300,"2022-12-16","NRCA"
308,312,304,304,340100,"2022-12-19","NRCA"
306,308,304,306,471800,"2022-12-20","NRCA"
308,308,306,306,128200,"2022-12-21","NRCA"
306,310,300,306,1049700,"2022-12-22","NRCA"
306,306,300,304,218400,"2022-12-23","NRCA"
306,308,300,300,760900,"2022-12-26","NRCA"
304,306,300,302,337400,"2022-12-27","NRCA"
306,308,302,306,208400,"2022-12-28","NRCA"
306,306,300,302,235800,"2022-12-29","NRCA"
304,304,300,302,161300,"2022-12-30","NRCA"
302,304,300,304,252500,"2023-01-02","NRCA"
304,304,300,304,83900,"2023-01-03","NRCA"
304,306,300,306,431600,"2023-01-04","NRCA"
306,306,296,298,1306000,"2023-01-05","NRCA"
298,300,294,294,563300,"2023-01-06","NRCA"
296,300,294,296,280300,"2023-01-09","NRCA"
296,296,290,296,609900,"2023-01-10","NRCA"
296,298,290,296,255900,"2023-01-11","NRCA"
298,298,296,298,69000,"2023-01-12","NRCA"
298,300,294,294,141000,"2023-01-13","NRCA"
294,298,292,296,64900,"2023-01-16","NRCA"
294,300,294,296,125900,"2023-01-17","NRCA"
298,300,294,300,332000,"2023-01-18","NRCA"
300,310,300,306,1025700,"2023-01-19","NRCA"
306,310,304,306,374800,"2023-01-20","NRCA"
310,344,310,334,5550100,"2023-01-24","NRCA"
334,342,330,330,1841400,"2023-01-25","NRCA"
330,350,330,340,3247400,"2023-01-26","NRCA"
340,344,330,332,1264700,"2023-01-27","NRCA"
332,342,332,334,474100,"2023-01-30","NRCA"
336,338,324,334,826900,"2023-01-31","NRCA"
334,348,326,346,2014300,"2023-02-01","NRCA"
348,348,322,322,1809900,"2023-02-02","NRCA"
322,330,320,326,301700,"2023-02-03","NRCA"
322,334,322,326,626200,"2023-02-06","NRCA"
326,330,322,326,456000,"2023-02-07","NRCA"
326,328,320,326,286400,"2023-02-08","NRCA"
322,326,316,316,381200,"2023-02-09","NRCA"
316,320,308,312,470600,"2023-02-10","NRCA"
306,314,306,308,560100,"2023-02-13","NRCA"
308,312,306,310,312700,"2023-02-14","NRCA"
310,316,306,314,193900,"2023-02-15","NRCA"
316,322,316,318,369000,"2023-02-16","NRCA"
318,322,316,320,498300,"2023-02-17","NRCA"
320,332,320,322,171500,"2023-02-20","NRCA"
322,324,316,318,210200,"2023-02-21","NRCA"
318,324,314,320,37800,"2023-02-22","NRCA"
320,322,318,320,101900,"2023-02-23","NRCA"
320,328,320,322,165900,"2023-02-24","NRCA"
322,322,316,318,181600,"2023-02-27","NRCA"
318,322,316,316,119500,"2023-02-28","NRCA"
316,320,316,318,14600,"2023-03-01","NRCA"
318,322,316,318,391400,"2023-03-02","NRCA"
318,322,318,320,346700,"2023-03-03","NRCA"
320,322,316,318,61200,"2023-03-06","NRCA"
318,320,316,318,91900,"2023-03-07","NRCA"
318,318,310,316,585300,"2023-03-08","NRCA"
316,318,308,314,113600,"2023-03-09","NRCA"
314,316,310,310,104000,"2023-03-10","NRCA"
310,312,308,310,121400,"2023-03-13","NRCA"
308,316,308,312,44000,"2023-03-14","NRCA"
312,314,308,310,101300,"2023-03-15","NRCA"
308,312,296,302,501700,"2023-03-16","NRCA"
302,312,300,306,110900,"2023-03-17","NRCA"
306,322,294,300,1160700,"2023-03-20","NRCA"
304,310,294,298,1195000,"2023-03-21","NRCA"
298,304,298,302,642800,"2023-03-24","NRCA"
302,310,302,308,98300,"2023-03-27","NRCA"
308,308,302,304,229900,"2023-03-28","NRCA"
310,310,302,308,162500,"2023-03-29","NRCA"
306,308,304,304,251300,"2023-03-30","NRCA"
304,310,304,308,563800,"2023-03-31","NRCA"
308,308,300,300,1518500,"2023-04-03","NRCA"
300,308,300,304,632400,"2023-04-04","NRCA"
304,306,302,306,95000,"2023-04-05","NRCA"
306,306,298,300,2639200,"2023-04-06","NRCA"
304,304,300,302,202600,"2023-04-10","NRCA"
304,304,298,302,335400,"2023-04-11","NRCA"
302,302,298,298,4e+05,"2023-04-12","NRCA"
298,302,294,300,801800,"2023-04-13","NRCA"
300,304,300,300,317200,"2023-04-14","NRCA"
300,302,298,300,148000,"2023-04-17","NRCA"
300,302,296,302,353100,"2023-04-18","NRCA"
300,306,298,304,393100,"2023-04-26","NRCA"
306,310,304,308,733900,"2023-04-27","NRCA"
308,310,306,306,379300,"2023-04-28","NRCA"
306,308,304,304,251800,"2023-05-02","NRCA"
308,318,306,310,869600,"2023-05-03","NRCA"
312,316,306,310,384700,"2023-05-04","NRCA"
310,310,306,310,163700,"2023-05-05","NRCA"
308,312,308,310,693300,"2023-05-08","NRCA"
310,314,310,312,679800,"2023-05-09","NRCA"
310,338,310,320,3622300,"2023-05-10","NRCA"
322,338,320,332,2690500,"2023-05-11","NRCA"
334,346,328,334,3728600,"2023-05-12","NRCA"
336,344,328,330,1180900,"2023-05-15","NRCA"
332,334,324,326,2286800,"2023-05-16","NRCA"
326,330,322,324,221500,"2023-05-17","NRCA"
324,332,322,322,457000,"2023-05-19","NRCA"
322,332,322,328,946000,"2023-05-22","NRCA"
332,334,326,330,954400,"2023-05-23","NRCA"
330,338,328,334,755800,"2023-05-24","NRCA"
336,342,332,336,2529500,"2023-05-25","NRCA"
342,372,338,362,11427300,"2023-05-26","NRCA"
364,366,348,348,3454800,"2023-05-29","NRCA"
352,358,340,354,2175000,"2023-05-30","NRCA"
354,360,348,350,1904700,"2023-05-31","NRCA"
352,356,346,350,2143200,"2023-06-05","NRCA"
352,356,344,352,3993500,"2023-06-06","NRCA"
354,368,352,358,8395600,"2023-06-07","NRCA"
344,344,316,318,4584600,"2023-06-08","NRCA"
320,330,316,318,1529700,"2023-06-09","NRCA"
318,322,312,312,1459800,"2023-06-12","NRCA"
316,322,312,320,676600,"2023-06-13","NRCA"
320,322,318,320,562600,"2023-06-14","NRCA"
320,322,318,318,476900,"2023-06-15","NRCA"
320,322,316,318,941600,"2023-06-16","NRCA"
318,320,316,320,265100,"2023-06-19","NRCA"
320,322,318,318,918800,"2023-06-20","NRCA"
318,320,314,316,423700,"2023-06-21","NRCA"
318,324,318,320,1022800,"2023-06-22","NRCA"
322,324,318,320,1106200,"2023-06-23","NRCA"
320,322,316,318,807500,"2023-06-26","NRCA"
320,322,318,320,440100,"2023-06-27","NRCA"
320,322,318,320,1626700,"2023-07-03","NRCA"
318,322,318,320,341500,"2023-07-04","NRCA"
320,336,320,332,2569400,"2023-07-05","NRCA"
332,338,332,336,820000,"2023-07-06","NRCA"
336,338,332,336,685600,"2023-07-07","NRCA"
336,340,330,332,917500,"2023-07-10","NRCA"
332,332,328,330,457400,"2023-07-11","NRCA"
330,336,330,332,638500,"2023-07-12","NRCA"
334,344,330,336,1534900,"2023-07-13","NRCA"
336,350,334,350,2081900,"2023-07-14","NRCA"
350,362,342,342,3258800,"2023-07-17","NRCA"
344,348,342,346,748400,"2023-07-18","NRCA"
346,346,340,344,1119900,"2023-07-20","NRCA"
344,346,340,342,1026200,"2023-07-21","NRCA"
344,348,340,342,964800,"2023-07-24","NRCA"
344,344,338,338,1024000,"2023-07-25","NRCA"
338,340,330,336,1252200,"2023-07-26","NRCA"
340,346,334,336,1234200,"2023-07-27","NRCA"
338,338,332,334,355600,"2023-07-28","NRCA"
336,346,334,346,1837000,"2023-07-31","NRCA"
350,350,340,342,1510000,"2023-08-01","NRCA"
346,346,340,344,914700,"2023-08-02","NRCA"
346,348,342,346,528500,"2023-08-03","NRCA"
346,350,344,348,933300,"2023-08-04","NRCA"
350,364,350,356,2760600,"2023-08-07","NRCA"
358,358,352,354,822500,"2023-08-08","NRCA"
354,356,350,356,327800,"2023-08-09","NRCA"
354,354,350,352,306500,"2023-08-10","NRCA"
354,358,352,354,541100,"2023-08-11","NRCA"
354,356,350,354,880200,"2023-08-14","NRCA"
356,362,350,358,1431100,"2023-08-15","NRCA"
360,362,350,358,2224000,"2023-08-16","NRCA"
354,364,352,360,631900,"2023-08-18","NRCA"
360,360,352,356,778500,"2023-08-21","NRCA"
356,368,352,362,1252100,"2023-08-22","NRCA"
360,366,360,366,643700,"2023-08-23","NRCA"
366,372,366,368,815000,"2023-08-24","NRCA"
368,372,360,366,490100,"2023-08-25","NRCA"
366,366,354,358,675700,"2023-08-28","NRCA"
358,362,352,352,799300,"2023-08-29","NRCA"
352,360,344,344,1347100,"2023-08-30","NRCA"
350,354,344,348,606900,"2023-08-31","NRCA"
348,356,348,352,170800,"2023-09-01","NRCA"
352,356,348,356,435000,"2023-09-04","NRCA"
356,356,350,354,276300,"2023-09-05","NRCA"
354,356,348,350,181600,"2023-09-06","NRCA"
352,352,348,350,315000,"2023-09-07","NRCA"
350,354,348,350,251300,"2023-09-08","NRCA"
354,354,348,350,178100,"2023-09-11","NRCA"
354,356,350,356,638500,"2023-09-12","NRCA"
356,366,354,360,809600,"2023-09-13","NRCA"
360,366,356,362,220400,"2023-09-14","NRCA"
362,364,354,354,541000,"2023-09-15","NRCA"
356,358,346,350,795700,"2023-09-18","NRCA"
350,356,350,352,118500,"2023-09-19","NRCA"
354,360,352,356,636300,"2023-09-20","NRCA"
358,362,354,354,347700,"2023-09-21","NRCA"
354,378,352,366,2514400,"2023-09-22","NRCA"
368,378,354,354,1739200,"2023-09-25","NRCA"
354,360,350,350,1539700,"2023-09-26","NRCA"
350,356,350,350,713900,"2023-09-27","NRCA"
350,356,350,356,321600,"2023-09-29","NRCA"
356,366,354,362,1282300,"2023-10-02","NRCA"
364,368,356,360,726500,"2023-10-03","NRCA"
360,360,344,350,1756900,"2023-10-04","NRCA"
354,358,348,348,830500,"2023-10-05","NRCA"
348,352,346,348,416600,"2023-10-06","NRCA"
350,362,348,358,1500400,"2023-10-09","NRCA"
358,360,350,354,595700,"2023-10-10","NRCA"
354,358,352,354,113000,"2023-10-11","NRCA"
354,356,352,352,314400,"2023-10-12","NRCA"
352,354,350,350,259400,"2023-10-13","NRCA"
352,354,348,350,393600,"2023-10-16","NRCA"
352,354,350,352,373300,"2023-10-17","NRCA"
354,354,350,352,181300,"2023-10-18","NRCA"
354,354,346,348,707600,"2023-10-19","NRCA"
348,348,344,348,1135800,"2023-10-20","NRCA"
348,348,338,340,806000,"2023-10-23","NRCA"
340,342,334,338,877200,"2023-10-24","NRCA"
338,340,332,336,266800,"2023-10-25","NRCA"
336,338,330,332,603600,"2023-10-26","NRCA"
334,338,330,334,532200,"2023-10-27","NRCA"
338,338,328,334,588700,"2023-10-30","NRCA"
334,340,322,328,1554100,"2023-10-31","NRCA"
332,340,328,330,1145900,"2023-11-01","NRCA"
334,338,330,330,1013300,"2023-11-02","NRCA"
336,340,332,334,633500,"2023-11-03","NRCA"
336,338,334,338,605200,"2023-11-06","NRCA"
340,340,332,338,589300,"2023-11-07","NRCA"
338,338,332,336,226400,"2023-11-08","NRCA"
338,338,330,334,634500,"2023-11-09","NRCA"
334,336,328,336,1166600,"2023-11-10","NRCA"
336,338,330,336,457800,"2023-11-13","NRCA"
336,338,330,330,1435400,"2023-11-14","NRCA"
336,336,330,336,257800,"2023-11-15","NRCA"
336,338,332,336,680900,"2023-11-16","NRCA"
336,336,330,332,454100,"2023-11-17","NRCA"
334,338,332,336,672300,"2023-11-20","NRCA"
336,344,334,338,891600,"2023-11-21","NRCA"
336,340,334,336,471100,"2023-11-22","NRCA"
336,344,334,336,834600,"2023-11-23","NRCA"
336,336,332,332,724000,"2023-11-24","NRCA"
336,338,332,336,662800,"2023-11-27","NRCA"
338,338,334,336,151700,"2023-11-28","NRCA"
338,338,332,334,537200,"2023-11-29","NRCA"
338,338,332,332,477700,"2023-11-30","NRCA"
338,338,332,332,252000,"2023-12-01","NRCA"
338,338,332,336,164200,"2023-12-04","NRCA"
336,338,334,336,80600,"2023-12-05","NRCA"
336,336,332,332,456300,"2023-12-06","NRCA"
336,342,334,338,250800,"2023-12-07","NRCA"
338,340,332,336,436400,"2023-12-08","NRCA"
336,336,328,330,1230300,"2023-12-11","NRCA"
330,330,324,324,617100,"2023-12-12","NRCA"
324,326,320,320,799800,"2023-12-13","NRCA"
322,330,320,326,1765300,"2023-12-14","NRCA"
326,330,324,324,263700,"2023-12-15","NRCA"
324,330,324,326,111900,"2023-12-18","NRCA"
328,328,324,324,102900,"2023-12-19","NRCA"
326,330,326,326,161700,"2023-12-20","NRCA"
330,330,320,326,377100,"2023-12-21","NRCA"
328,328,322,322,251300,"2023-12-22","NRCA"
328,332,324,328,258400,"2023-12-27","NRCA"
332,336,328,334,306000,"2023-12-28","NRCA"
334,336,332,332,215300,"2023-12-29","NRCA"
336,342,332,336,544700,"2024-01-02","NRCA"
336,342,334,340,368300,"2024-01-03","NRCA"
340,340,334,338,498600,"2024-01-04","NRCA"
338,342,334,340,244600,"2024-01-05","NRCA"
340,342,334,334,223700,"2024-01-08","NRCA"
336,338,334,336,154000,"2024-01-09","NRCA"
342,348,338,342,863500,"2024-01-10","NRCA"
344,346,338,338,366200,"2024-01-11","NRCA"
342,342,338,338,471800,"2024-01-12","NRCA"
338,342,338,342,288600,"2024-01-15","NRCA"
342,344,340,340,84200,"2024-01-16","NRCA"
340,344,338,340,637400,"2024-01-17","NRCA"
342,342,338,340,843500,"2024-01-18","NRCA"
340,342,336,338,637500,"2024-01-19","NRCA"
338,342,336,340,642900,"2024-01-22","NRCA"
340,340,336,336,214900,"2024-01-23","NRCA"
338,338,330,332,965500,"2024-01-24","NRCA"
332,338,330,330,750600,"2024-01-25","NRCA"
336,336,328,334,681400,"2024-01-26","NRCA"
334,336,324,330,434300,"2024-01-29","NRCA"
332,332,326,330,216100,"2024-01-30","NRCA"
330,332,328,330,161700,"2024-01-31","NRCA"
330,330,326,330,126900,"2024-02-01","NRCA"
328,330,326,328,206400,"2024-02-02","NRCA"
328,332,328,330,117800,"2024-02-05","NRCA"
330,332,326,330,643000,"2024-02-06","NRCA"
330,332,328,330,86400,"2024-02-07","NRCA"
330,332,328,332,75700,"2024-02-12","NRCA"
332,336,330,332,247900,"2024-02-13","NRCA"
334,348,330,342,2877200,"2024-02-15","NRCA"
342,344,336,336,392100,"2024-02-16","NRCA"
336,340,334,336,430900,"2024-02-19","NRCA"
336,340,336,340,517500,"2024-02-20","NRCA"
342,344,336,336,308900,"2024-02-21","NRCA"
338,338,336,336,178400,"2024-02-22","NRCA"
338,342,336,340,577900,"2024-02-23","NRCA"
340,350,340,342,1625900,"2024-02-26","NRCA"
342,342,336,336,1312700,"2024-02-27","NRCA"
338,342,336,336,452600,"2024-02-28","NRCA"
338,340,336,338,210500,"2024-02-29","NRCA"
338,340,336,336,298300,"2024-03-01","NRCA"
336,338,332,336,359700,"2024-03-04","NRCA"
336,338,332,336,369500,"2024-03-05","NRCA"
338,342,334,338,382800,"2024-03-06","NRCA"
338,340,336,336,60900,"2024-03-07","NRCA"
340,342,336,338,336900,"2024-03-08","NRCA"
338,390,338,356,27042900,"2024-03-13","NRCA"
360,402,348,348,48038500,"2024-03-14","NRCA"
332,362,332,350,10074600,"2024-03-15","NRCA"
352,352,344,344,2243900,"2024-03-18","NRCA"
344,346,340,342,2384300,"2024-03-19","NRCA"
344,350,342,350,1694400,"2024-03-20","NRCA"
352,352,344,348,962500,"2024-03-21","NRCA"
350,358,344,346,2642400,"2024-03-22","NRCA"
352,352,344,346,1161300,"2024-03-25","NRCA"
350,350,346,348,513100,"2024-03-26","NRCA"
350,350,346,350,462800,"2024-03-27","NRCA"
348,354,342,342,1660800,"2024-03-28","NRCA"
342,348,340,344,1846700,"2024-04-01","NRCA"
344,348,344,344,715400,"2024-04-02","NRCA"
348,352,344,346,1447200,"2024-04-03","NRCA"
346,354,346,352,655000,"2024-04-04","NRCA"
352,352,346,350,727100,"2024-04-05","NRCA"
350,354,342,350,1828200,"2024-04-16","NRCA"
350,354,348,350,576700,"2024-04-17","NRCA"
350,352,346,348,985000,"2024-04-18","NRCA"
348,350,340,346,766800,"2024-04-19","NRCA"
346,350,344,348,580100,"2024-04-22","NRCA"
348,352,346,346,1262900,"2024-04-23","NRCA"
346,350,346,348,761900,"2024-04-24","NRCA"
350,350,344,348,808900,"2024-04-25","NRCA"
344,350,344,346,552900,"2024-04-26","NRCA"
346,348,344,348,192100,"2024-04-29","NRCA"
348,348,344,346,618900,"2024-04-30","NRCA"
346,348,346,348,373200,"2024-05-02","NRCA"
348,350,344,344,1255000,"2024-05-03","NRCA"
344,348,344,346,891900,"2024-05-06","NRCA"
346,358,346,352,2555900,"2024-05-07","NRCA"
356,356,348,350,1464400,"2024-05-08","NRCA"
350,374,350,366,6464100,"2024-05-13","NRCA"
364,368,352,354,4329200,"2024-05-14","NRCA"
354,358,352,354,1306100,"2024-05-15","NRCA"
354,362,352,356,1938600,"2024-05-16","NRCA"
358,358,352,356,868600,"2024-05-17","NRCA"
356,360,352,354,1055700,"2024-05-20","NRCA"
354,358,352,354,1791800,"2024-05-21","NRCA"
352,360,352,358,3073100,"2024-05-22","NRCA"
338,340,332,334,2941200,"2024-05-27","NRCA"
328,338,328,334,336600,"2024-05-28","NRCA"
334,336,330,330,562000,"2024-05-29","NRCA"
330,334,328,332,356100,"2024-05-30","NRCA"
332,332,324,326,916200,"2024-05-31","NRCA"
326,330,324,328,367700,"2024-06-03","NRCA"
328,334,328,332,221900,"2024-06-04","NRCA"
334,340,332,334,940900,"2024-06-05","NRCA"
334,342,334,340,587500,"2024-06-06","NRCA"
342,342,336,336,226400,"2024-06-07","NRCA"
338,338,332,334,480900,"2024-06-10","NRCA"
334,336,332,334,213300,"2024-06-11","NRCA"
334,334,326,330,405800,"2024-06-12","NRCA"
330,332,326,328,258100,"2024-06-13","NRCA"
330,332,326,326,296500,"2024-06-14","NRCA"
326,330,324,328,197400,"2024-06-19","NRCA"
328,330,322,326,1009600,"2024-06-20","NRCA"
324,328,322,328,387900,"2024-06-21","NRCA"
330,330,326,330,439200,"2024-06-24","NRCA"
330,332,328,330,166900,"2024-06-25","NRCA"
330,336,330,336,593400,"2024-06-26","NRCA"
334,338,330,332,311200,"2024-06-27","NRCA"
334,336,332,334,335600,"2024-06-28","NRCA"
334,338,334,334,434000,"2024-07-01","NRCA"
334,344,334,340,680500,"2024-07-02","NRCA"
340,344,336,336,520400,"2024-07-03","NRCA"
336,338,334,338,196800,"2024-07-04","NRCA"
338,340,336,340,183600,"2024-07-05","NRCA"
340,344,336,340,411000,"2024-07-08","NRCA"
342,344,338,340,408500,"2024-07-09","NRCA"
340,344,340,342,131900,"2024-07-10","NRCA"
342,344,340,340,120500,"2024-07-11","NRCA"
340,344,340,344,160400,"2024-07-12","NRCA"
344,344,336,340,349600,"2024-07-15","NRCA"
340,342,334,338,292900,"2024-07-16","NRCA"
336,342,330,338,1495500,"2024-07-17","NRCA"
338,342,336,336,692000,"2024-07-18","NRCA"
338,340,336,338,235000,"2024-07-19","NRCA"
338,342,336,340,244500,"2024-07-22","NRCA"
340,344,340,342,567600,"2024-07-23","NRCA"
342,348,342,346,922400,"2024-07-24","NRCA"
348,348,342,346,503200,"2024-07-25","NRCA"
346,348,344,346,175700,"2024-07-26","NRCA"
346,348,344,346,216600,"2024-07-29","NRCA"
346,346,334,342,925600,"2024-07-30","NRCA"
342,344,340,342,301800,"2024-07-31","NRCA"
348,354,342,346,847600,"2024-08-01","NRCA"
348,348,344,344,361400,"2024-08-02","NRCA"
344,346,334,336,1146100,"2024-08-05","NRCA"
336,340,334,340,236500,"2024-08-06","NRCA"
342,342,340,340,71200,"2024-08-07","NRCA"
342,342,338,340,86400,"2024-08-08","NRCA"
342,342,340,340,200400,"2024-08-09","NRCA"
342,344,340,342,162700,"2024-08-12","NRCA"
342,356,340,352,2273300,"2024-08-13","NRCA"
352,362,352,352,1317900,"2024-08-14","NRCA"
354,368,352,358,2671800,"2024-08-15","NRCA"
360,360,352,356,1042800,"2024-08-16","NRCA"
356,360,354,358,485100,"2024-08-19","NRCA"
358,366,358,364,653500,"2024-08-20","NRCA"
364,364,360,364,863600,"2024-08-21","NRCA"
360,364,354,356,838200,"2024-08-22","NRCA"
356,364,356,360,229300,"2024-08-23","NRCA"
360,364,360,360,145100,"2024-08-26","NRCA"
360,366,360,364,500100,"2024-08-27","NRCA"
364,366,360,364,307800,"2024-08-28","NRCA"
364,366,358,360,639600,"2024-08-29","NRCA"
358,362,356,358,613100,"2024-08-30","NRCA"
364,366,358,362,1204100,"2024-09-02","NRCA"
366,366,358,360,453200,"2024-09-03","NRCA"
360,362,356,358,312100,"2024-09-04","NRCA"
360,364,358,360,595500,"2024-09-05","NRCA"
364,364,360,362,257400,"2024-09-06","NRCA"
364,364,360,364,382700,"2024-09-09","NRCA"
364,368,362,366,985800,"2024-09-10","NRCA"
364,374,364,364,932300,"2024-09-11","NRCA"
366,368,360,364,376100,"2024-09-12","NRCA"
366,370,362,362,388500,"2024-09-13","NRCA"
362,364,358,364,294500,"2024-09-17","NRCA"
362,362,358,360,976000,"2024-09-18","NRCA"
360,364,358,362,369800,"2024-09-19","NRCA"
362,362,358,360,209800,"2024-09-20","NRCA"
360,368,358,366,2290200,"2024-09-23","NRCA"
366,368,362,364,393900,"2024-09-24","NRCA"
366,366,360,362,540500,"2024-09-25","NRCA"
364,364,360,362,218300,"2024-09-26","NRCA"
364,386,360,368,1966500,"2024-09-27","NRCA"
368,372,366,370,782200,"2024-09-30","NRCA"
370,380,370,374,679300,"2024-10-01","NRCA"
374,376,364,364,209400,"2024-10-02","NRCA"
366,370,358,368,2207500,"2024-10-03","NRCA"
368,368,352,362,1564500,"2024-10-04","NRCA"
364,364,358,362,146800,"2024-10-07","NRCA"
366,366,358,360,264700,"2024-10-08","NRCA"
364,364,360,362,314600,"2024-10-09","NRCA"
364,364,360,362,181600,"2024-10-10","NRCA"
362,366,362,366,246200,"2024-10-11","NRCA"
366,370,360,368,828500,"2024-10-14","NRCA"
368,374,368,370,249300,"2024-10-15","NRCA"
370,414,370,406,4375000,"2024-10-16","NRCA"
406,408,392,398,2593700,"2024-10-17","NRCA"
396,402,388,398,934100,"2024-10-18","NRCA"
400,400,386,394,1351500,"2024-10-21","NRCA"
396,398,394,396,451600,"2024-10-22","NRCA"
398,398,390,392,773400,"2024-10-23","NRCA"
392,400,390,396,1282700,"2024-10-24","NRCA"
396,398,382,396,1851300,"2024-10-25","NRCA"
396,438,396,428,6096300,"2024-10-28","NRCA"
430,454,430,432,4690200,"2024-10-29","NRCA"
432,438,412,430,3212600,"2024-10-30","NRCA"
434,450,430,444,3001700,"2024-10-31","NRCA"
444,454,428,442,2444400,"2024-11-01","NRCA"
436,450,418,430,1672800,"2024-11-04","NRCA"
430,440,422,428,775800,"2024-11-05","NRCA"
424,432,408,426,1053000,"2024-11-06","NRCA"
424,430,422,426,757800,"2024-11-07","NRCA"
426,426,406,420,528000,"2024-11-08","NRCA"
420,420,402,402,839700,"2024-11-11","NRCA"
402,416,400,404,817000,"2024-11-12","NRCA"
404,412,402,408,322700,"2024-11-13","NRCA"
408,412,388,394,1800500,"2024-11-14","NRCA"
394,394,380,386,632000,"2024-11-15","NRCA"
384,384,352,368,1255500,"2024-11-18","NRCA"
368,378,356,374,426400,"2024-11-19","NRCA"
378,378,372,376,142300,"2024-11-20","NRCA"
374,378,366,368,800200,"2024-11-21","NRCA"
368,368,350,362,333300,"2024-11-22","NRCA"
362,394,360,388,1747300,"2024-11-25","NRCA"
388,406,382,392,1164400,"2024-11-26","NRCA"
392,396,372,376,407400,"2024-11-28","NRCA"
376,382,352,358,1830500,"2024-11-29","NRCA"
358,364,358,360,237300,"2024-12-02","NRCA"
362,362,348,360,200700,"2024-12-03","NRCA"
360,366,360,362,142600,"2024-12-04","NRCA"
362,366,352,356,800700,"2024-12-05","NRCA"
356,360,352,358,379700,"2024-12-06","NRCA"
362,384,362,376,3578900,"2024-12-09","NRCA"
376,378,360,364,2243400,"2024-12-10","NRCA"
366,372,354,358,3034300,"2024-12-11","NRCA"
360,362,356,358,912700,"2024-12-12","NRCA"
358,362,356,356,405300,"2024-12-13","NRCA"
356,358,348,352,1688800,"2024-12-16","NRCA"
352,354,350,350,228400,"2024-12-17","NRCA"
350,354,348,348,257100,"2024-12-18","NRCA"
348,348,344,344,492400,"2024-12-19","NRCA"
346,350,346,346,50900,"2024-12-20","NRCA"
348,350,344,346,142700,"2024-12-23","NRCA"
346,352,344,348,255500,"2024-12-24","NRCA"
350,354,346,346,179700,"2024-12-27","NRCA"
350,352,348,352,548200,"2024-12-30","NRCA"
354,356,350,356,349500,"2025-01-02","NRCA"
358,358,352,354,272800,"2025-01-03","NRCA"
354,358,350,352,191700,"2025-01-06","NRCA"
352,354,348,348,107400,"2025-01-07","NRCA"
350,352,342,344,269500,"2025-01-08","NRCA"
344,352,342,346,304800,"2025-01-09","NRCA"
350,350,346,346,48300,"2025-01-10","NRCA"
350,350,342,342,117800,"2025-01-13","NRCA"
342,352,342,346,332500,"2025-01-14","NRCA"
348,350,344,350,82500,"2025-01-15","NRCA"
350,352,348,350,186500,"2025-01-16","NRCA"
350,352,346,348,207900,"2025-01-17","NRCA"
348,350,344,346,369300,"2025-01-20","NRCA"
346,348,344,346,248100,"2025-01-21","NRCA"
348,348,344,346,147700,"2025-01-22","NRCA"
346,348,344,348,179300,"2025-01-23","NRCA"
348,350,344,346,211900,"2025-01-24","NRCA"
348,350,346,346,178700,"2025-01-30","NRCA"
346,352,346,348,192700,"2025-01-31","NRCA"
350,350,342,344,436500,"2025-02-03","NRCA"
344,344,342,344,942400,"2025-02-04","NRCA"
344,346,340,346,314700,"2025-02-05","NRCA"
346,346,338,342,210700,"2025-02-06","NRCA"
342,342,336,338,501000,"2025-02-07","NRCA"
338,338,328,334,550600,"2025-02-10","NRCA"
334,334,328,330,346600,"2025-02-11","NRCA"
330,334,326,332,88300,"2025-02-12","NRCA"
332,334,330,332,271800,"2025-02-13","NRCA"
332,332,330,332,61900,"2025-02-14","NRCA"
332,336,332,336,292200,"2025-02-17","NRCA"
340,340,336,338,89700,"2025-02-18","NRCA"
338,340,336,336,148000,"2025-02-19","NRCA"
340,340,328,332,199400,"2025-02-20","NRCA"
330,336,330,334,150000,"2025-02-21","NRCA"
334,334,328,332,242200,"2025-02-24","NRCA"
332,332,320,330,922600,"2025-02-25","NRCA"
330,330,318,320,592900,"2025-02-26","NRCA"
320,324,320,322,207500,"2025-02-27","NRCA"
322,322,304,314,696600,"2025-02-28","NRCA"
316,326,316,324,470500,"2025-03-03","NRCA"
324,326,318,324,85600,"2025-03-04","NRCA"
326,326,322,324,101400,"2025-03-05","NRCA"
326,330,326,328,66100,"2025-03-06","NRCA"
328,332,328,330,69200,"2025-03-07","NRCA"
330,332,324,326,117900,"2025-03-10","NRCA"
328,328,320,322,62200,"2025-03-11","NRCA"
326,328,322,328,27400,"2025-03-12","NRCA"
328,330,322,322,196000,"2025-03-13","NRCA"
322,326,320,322,176800,"2025-03-14","NRCA"
322,326,320,326,120800,"2025-03-17","NRCA"
326,328,316,318,372200,"2025-03-18","NRCA"
320,328,318,324,72500,"2025-03-19","NRCA"
324,328,320,324,64300,"2025-03-20","NRCA"
322,328,318,318,86300,"2025-03-21","NRCA"
322,324,310,316,411300,"2025-03-24","NRCA"
322,326,316,320,90900,"2025-03-25","NRCA"
308,310,294,308,1759700,"2025-03-26","NRCA"
308,318,302,306,667300,"2025-03-27","NRCA"
288,298,278,288,883500,"2025-04-08","NRCA"
288,294,288,290,124000,"2025-04-09","NRCA"
298,298,290,294,183400,"2025-04-10","NRCA"
288,300,288,294,126500,"2025-04-11","NRCA"
294,306,294,300,760300,"2025-04-14","NRCA"
300,306,294,300,864600,"2025-04-15","NRCA"
300,302,294,298,92100,"2025-04-16","NRCA"
298,300,296,298,81300,"2025-04-17","NRCA"
300,306,298,302,221300,"2025-04-21","NRCA"
304,304,300,304,283300,"2025-04-22","NRCA"
306,306,304,306,237200,"2025-04-23","NRCA"
308,314,306,312,487400,"2025-04-24","NRCA"
312,316,310,316,135900,"2025-04-25","NRCA"
316,318,314,316,134800,"2025-04-28","NRCA"
318,324,316,324,214900,"2025-04-29","NRCA"
322,328,320,324,308600,"2025-04-30","NRCA"
332,342,330,338,1650000,"2025-05-02","NRCA"
338,350,338,350,769300,"2025-05-05","NRCA"
350,352,344,346,570200,"2025-05-06","NRCA"
346,348,338,344,952800,"2025-05-07","NRCA"
344,346,334,340,1204300,"2025-05-08","NRCA"
340,340,338,340,180600,"2025-05-09","NRCA"
340,344,338,340,1193300,"2025-05-14","NRCA"
340,346,338,342,1174400,"2025-05-15","NRCA"
342,348,338,342,1578200,"2025-05-16","NRCA"
342,346,338,344,3799800,"2025-05-19","NRCA"
344,344,340,342,2381700,"2025-05-20","NRCA"
342,344,340,342,737200,"2025-05-21","NRCA"
342,346,338,342,1148100,"2025-05-22","NRCA"
344,344,338,340,2192100,"2025-05-23","NRCA"
340,342,338,340,953400,"2025-05-26","NRCA"
340,342,338,340,458900,"2025-05-27","NRCA"
342,342,338,340,1337500,"2025-05-28","NRCA"
342,344,338,340,1512400,"2025-06-02","NRCA"
340,340,336,338,629800,"2025-06-03","NRCA"
340,342,338,338,1448400,"2025-06-04","NRCA"
318,318,314,318,1108400,"2025-06-05","NRCA"
318,320,312,318,644200,"2025-06-10","NRCA"
316,320,314,318,321100,"2025-06-11","NRCA"
318,320,316,318,173100,"2025-06-12","NRCA"
320,320,316,318,522100,"2025-06-13","NRCA"
318,318,314,314,583900,"2025-06-16","NRCA"
316,316,312,314,632600,"2025-06-17","NRCA"
314,316,310,312,668800,"2025-06-18","NRCA"
314,314,310,310,528500,"2025-06-19","NRCA"
314,314,304,306,748700,"2025-06-20","NRCA"
306,308,300,300,909300,"2025-06-23","NRCA"
302,316,302,314,319700,"2025-06-24","NRCA"
314,316,308,308,165600,"2025-06-25","NRCA"
308,314,308,310,154500,"2025-06-26","NRCA"
316,316,310,310,336300,"2025-06-30","NRCA"
312,314,310,312,173700,"2025-07-01","NRCA"
312,318,312,312,564100,"2025-07-02","NRCA"
314,318,310,312,96400,"2025-07-03","NRCA"
312,316,312,316,124400,"2025-07-04","NRCA"
316,318,312,312,224300,"2025-07-07","NRCA"
314,318,312,314,33700,"2025-07-08","NRCA"
314,320,314,316,899800,"2025-07-09","NRCA"
318,328,316,320,2690200,"2025-07-10","NRCA"
320,350,320,338,3753300,"2025-07-11","NRCA"
338,422,334,422,29178700,"2025-07-14","NRCA"
450,525,450,525,48765000,"2025-07-15","NRCA"
600,655,600,655,57572400,"2025-07-16","NRCA"
745,815,595,815,105208700,"2025-07-17","NRCA"
815,815,815,815,0,"2025-07-18","NRCA"
1015,1015,1015,1015,44790900,"2025-07-21","NRCA"
1015,1015,1015,1015,0,"2025-07-22","NRCA"
1015,1015,1015,1015,0,"2025-07-23","NRCA"
1015,1015,1015,1015,0,"2025-07-24","NRCA"
1015,1015,1015,1015,0,"2025-07-25","NRCA"
1015,1015,1015,1015,0,"2025-07-28","NRCA"
1015,1015,1015,1015,0,"2025-07-29","NRCA"
1015,1015,1015,1015,0,"2025-07-30","NRCA"
1115,1115,915,915,26283000,"2025-07-31","NRCA"
850,990,850,990,13100300,"2025-08-01","NRCA"
990,990,900,900,8209200,"2025-08-04","NRCA"
900,900,890,890,3303500,"2025-08-05","NRCA"
965,975,965,975,12277300,"2025-08-06","NRCA"
975,975,940,970,3865500,"2025-08-07","NRCA"
960,1000,910,1000,6926200,"2025-08-08","NRCA"
990,1010,850,850,58176800,"2025-08-11","NRCA"
760,920,725,725,119182600,"2025-08-12","NRCA"
740,775,660,775,49714800,"2025-08-13","NRCA"
790,805,740,740,18555200,"2025-08-14","NRCA"
740,770,725,730,11022600,"2025-08-15","NRCA"
NA,NA,NA,NA,NA,"2025-08-18","NRCA"
755,800,695,755,15453900,"2025-08-19","NRCA"
755,870,755,845,23055600,"2025-08-20","NRCA"
850,895,820,840,21024100,"2025-08-21","NRCA"
840,855,800,840,10489600,"2025-08-22","NRCA"
855,860,810,825,8820700,"2025-08-25","NRCA"
820,850,805,805,8394400,"2025-08-26","NRCA"
820,1005,815,1005,48068700,"2025-08-27","NRCA"
1100,1170,945,960,51965100,"2025-08-28","NRCA"
920,1070,850,990,36420900,"2025-08-29","NRCA"
895,965,875,915,15752600,"2025-09-01","NRCA"
930,950,905,910,5197200,"2025-09-02","NRCA"
900,925,875,875,7228700,"2025-09-03","NRCA"
880,890,840,855,11006600,"2025-09-04","NRCA"
855,880,745,760,18933600,"2025-09-08","NRCA"
760,950,755,950,32324400,"2025-09-09","NRCA"
1185,1185,1015,1120,88087900,"2025-09-10","NRCA"
1120,1135,1035,1050,28923200,"2025-09-11","NRCA"
1055,1105,1015,1080,21737500,"2025-09-12","NRCA"
1100,1150,1075,1085,14804500,"2025-09-15","NRCA"
1105,1105,1030,1045,11545700,"2025-09-16","NRCA"
1020,1065,945,1025,44282100,"2025-09-17","NRCA"
1025,1045,955,975,14180600,"2025-09-18","NRCA"
950,990,945,950,11376600,"2025-09-19","NRCA"
950,975,885,900,19338700,"2025-09-22","NRCA"
900,1010,850,930,39564500,"2025-09-23","NRCA"
935,955,900,915,12056900,"2025-09-24","NRCA"
915,945,895,915,10820300,"2025-09-25","NRCA"
915,930,905,910,4511600,"2025-09-26","NRCA"
920,930,855,900,18317600,"2025-09-29","NRCA"
920,970,890,905,21605700,"2025-09-30","NRCA"
930,930,870,905,6707200,"2025-10-01","NRCA"
905,950,895,910,12546700,"2025-10-02","NRCA"
910,925,895,900,7795700,"2025-10-03","NRCA"
900,935,875,930,20124400,"2025-10-06","NRCA"
945,1060,900,1000,48929300,"2025-10-07","NRCA"
1010,1020,920,950,23516600,"2025-10-08","NRCA"
965,980,880,910,15699300,"2025-10-09","NRCA"
910,935,890,905,8947700,"2025-10-10","NRCA"
875,905,855,880,21849500,"2025-10-13","NRCA"
880,890,780,795,25287900,"2025-10-14","NRCA"
800,820,700,775,20649700,"2025-10-15","NRCA"
780,800,760,780,4579200,"2025-10-16","NRCA"
770,775,700,755,14886800,"2025-10-17","NRCA"
755,805,740,755,8335800,"2025-10-20","NRCA"
755,790,730,775,7443000,"2025-10-21","NRCA"
775,800,750,780,4194000,"2025-10-22","NRCA"
780,785,750,755,3920800,"2025-10-23","NRCA"
750,765,740,760,3858100,"2025-10-24","NRCA"
750,760,670,695,12450400,"2025-10-27","NRCA"
695,700,660,675,6123500,"2025-10-28","NRCA"
675,705,675,690,2834600,"2025-10-29","NRCA"
680,720,680,700,3770300,"2025-10-30","NRCA"
705,780,690,755,8843200,"2025-10-31","NRCA"
775,775,715,745,6448900,"2025-11-03","NRCA"
735,745,670,690,8345100,"2025-11-04","NRCA"
675,700,675,680,3613800,"2025-11-05","NRCA"
690,715,665,675,8006100,"2025-11-06","NRCA"
685,840,665,840,45314200,"2025-11-07","NRCA"
995,1050,890,1020,246477000,"2025-11-10","NRCA"
1020,1020,910,920,51727200,"2025-11-11","NRCA"
930,985,925,935,18781100,"2025-11-12","NRCA"
900,1120,860,1040,144879800,"2025-11-13","NRCA"
1035,1250,960,985,167815600,"2025-11-14","NRCA"
1000,1215,970,1165,181041400,"2025-11-17","NRCA"
1170,1205,1070,1160,78171000,"2025-11-18","NRCA"
1165,1260,1120,1220,84809600,"2025-11-19","NRCA"
1200,1320,1045,1095,196996300,"2025-11-20","NRCA"
1090,1155,1090,1110,49548700,"2025-11-21","NRCA"
1150,1295,1135,1250,118854500,"2025-11-24","NRCA"
1270,1560,1270,1560,182476000,"2025-11-25","NRCA"
1560,1560,1560,1560,0,"2025-11-26","NRCA"
1600,1935,1585,1790,199173900,"2025-11-27","NRCA"
1790,1790,1790,1790,0,"2025-11-28","NRCA"
1790,1790,1790,1790,0,"2025-12-01","NRCA"
1790,1790,1790,1790,0,"2025-12-02","NRCA"
1790,1790,1790,1790,0,"2025-12-03","NRCA"
1790,1790,1790,1790,0,"2025-12-04","NRCA"
1790,1790,1790,1790,0,"2025-12-05","NRCA"
1790,1790,1790,1790,0,"2025-12-08","NRCA"
1790,1790,1790,1790,0,"2025-12-09","NRCA"
1790,1790,1790,1790,0,"2025-12-10","NRCA"
1965,1965,1965,1965,17736000,"2025-12-11","NRCA"
2000,2000,1775,1965,46994100,"2025-12-12","NRCA"