"Open","High","Low","Close","Volume","Date","Emiten"
2770,2770,2770,2770,7399400,"2018-07-12","NFCX"
2900,3190,2650,3100,31695600,"2018-07-13","NFCX"
3110,3200,2950,3090,10813600,"2018-07-16","NFCX"
3070,3090,2960,2980,4662400,"2018-07-17","NFCX"
2980,3110,2900,2960,3923700,"2018-07-18","NFCX"
2960,3010,2900,2970,3115100,"2018-07-19","NFCX"
2970,3000,2960,2970,4159600,"2018-07-20","NFCX"
2970,2980,2920,2960,2498300,"2018-07-23","NFCX"
2950,2980,2880,2880,2115400,"2018-07-24","NFCX"
2880,2890,2790,2850,3850400,"2018-07-25","NFCX"
2840,2980,2840,2940,5861100,"2018-07-26","NFCX"
2980,2980,2870,2870,2329200,"2018-07-27","NFCX"
2860,2920,2810,2830,4202700,"2018-07-30","NFCX"
2820,2820,2720,2780,2874600,"2018-07-31","NFCX"
2760,2780,2720,2770,2558000,"2018-08-01","NFCX"
2770,2770,2690,2730,2761900,"2018-08-02","NFCX"
2730,2760,2710,2750,2519900,"2018-08-03","NFCX"
2740,2770,2670,2740,2601900,"2018-08-06","NFCX"
2740,2750,2680,2720,2803200,"2018-08-07","NFCX"
2720,2720,2660,2700,2885600,"2018-08-08","NFCX"
2670,2700,2620,2690,2962300,"2018-08-09","NFCX"
2690,2780,2680,2750,3209300,"2018-08-10","NFCX"
2750,2750,2700,2700,2338400,"2018-08-13","NFCX"
2690,2850,2680,2770,6588300,"2018-08-14","NFCX"
2790,2850,2750,2840,6919900,"2018-08-15","NFCX"
2870,2870,2780,2790,2537900,"2018-08-16","NFCX"
2790,2790,2790,2790,0,"2018-08-17","NFCX"
2750,2840,2720,2810,3508000,"2018-08-20","NFCX"
2810,2890,2810,2860,3925500,"2018-08-21","NFCX"
2860,2860,2860,2860,0,"2018-08-22","NFCX"
2860,2930,2790,2800,2769400,"2018-08-23","NFCX"
2820,2930,2740,2930,1931900,"2018-08-24","NFCX"
2960,3010,2950,2950,3126100,"2018-08-27","NFCX"
2970,3040,2910,2910,2355900,"2018-08-28","NFCX"
2910,2910,2840,2900,2257300,"2018-08-29","NFCX"
2900,2970,2880,2880,2367200,"2018-08-30","NFCX"
2880,2940,2860,2940,2539500,"2018-08-31","NFCX"
2940,2960,2850,2890,2144900,"2018-09-03","NFCX"
2890,2910,2800,2800,2531300,"2018-09-04","NFCX"
2780,2780,2570,2570,2781000,"2018-09-05","NFCX"
2570,2710,2570,2660,2581000,"2018-09-06","NFCX"
2710,2750,2650,2670,2389200,"2018-09-07","NFCX"
2620,2780,2620,2710,2562800,"2018-09-10","NFCX"
2710,2710,2710,2710,0,"2018-09-11","NFCX"
2710,2770,2690,2690,2404300,"2018-09-12","NFCX"
2700,2740,2690,2700,2305000,"2018-09-13","NFCX"
2710,2760,2710,2740,2305900,"2018-09-14","NFCX"
2740,2770,2720,2750,2605300,"2018-09-17","NFCX"
2740,2760,2720,2750,2398700,"2018-09-18","NFCX"
2750,2780,2750,2750,6398000,"2018-09-19","NFCX"
2760,2790,2710,2750,3078600,"2018-09-20","NFCX"
2750,2770,2700,2710,2594400,"2018-09-21","NFCX"
2720,2730,2630,2650,2318900,"2018-09-24","NFCX"
2670,2670,2500,2510,2717000,"2018-09-25","NFCX"
2500,2510,2470,2480,2819300,"2018-09-26","NFCX"
2480,2490,2440,2440,2545000,"2018-09-27","NFCX"
2440,2580,2440,2480,2769300,"2018-09-28","NFCX"
2480,2500,2400,2400,2730700,"2018-10-01","NFCX"
2420,2420,2350,2380,2699300,"2018-10-02","NFCX"
2380,2400,2300,2310,2744300,"2018-10-03","NFCX"
2300,2310,2150,2220,4883900,"2018-10-04","NFCX"
2220,2240,2220,2230,2940700,"2018-10-05","NFCX"
2220,2240,2200,2220,2380100,"2018-10-08","NFCX"
2200,2470,2190,2290,2997400,"2018-10-09","NFCX"
2290,2470,2260,2440,3690000,"2018-10-10","NFCX"
2340,2430,2300,2380,2406800,"2018-10-11","NFCX"
2430,2430,2380,2380,2130100,"2018-10-12","NFCX"
2380,2390,2300,2360,2188100,"2018-10-15","NFCX"
2350,2410,2320,2360,2949700,"2018-10-16","NFCX"
2360,2400,2320,2390,3333400,"2018-10-17","NFCX"
2390,2400,2310,2340,2554700,"2018-10-18","NFCX"
2340,2390,2340,2390,2627800,"2018-10-19","NFCX"
2390,2400,2360,2390,2111400,"2018-10-22","NFCX"
2390,2470,2390,2450,4400700,"2018-10-23","NFCX"
2450,2460,2360,2400,2945400,"2018-10-24","NFCX"
2380,2410,2380,2400,1883300,"2018-10-25","NFCX"
2450,2470,2400,2430,2559900,"2018-10-26","NFCX"
2460,2460,2410,2430,2075400,"2018-10-29","NFCX"
2430,2440,2420,2440,2056000,"2018-10-30","NFCX"
2440,2510,2440,2500,3851900,"2018-10-31","NFCX"
2510,2530,2490,2500,2497400,"2018-11-01","NFCX"
2500,2520,2450,2450,2646600,"2018-11-02","NFCX"
2450,2490,2410,2410,1906800,"2018-11-05","NFCX"
2410,2450,2360,2400,2204800,"2018-11-06","NFCX"
2500,2500,2390,2400,1973800,"2018-11-07","NFCX"
2400,2520,2400,2490,3753600,"2018-11-08","NFCX"
2490,2520,2420,2500,3743500,"2018-11-09","NFCX"
2500,2500,2400,2490,2123700,"2018-11-12","NFCX"
2470,2510,2420,2500,2190600,"2018-11-13","NFCX"
2510,2590,2480,2500,2610600,"2018-11-14","NFCX"
2490,2510,2480,2490,2603500,"2018-11-15","NFCX"
2490,2540,2470,2540,3582300,"2018-11-16","NFCX"
2540,2640,2540,2600,2500300,"2018-11-19","NFCX"
2600,2600,2600,2600,0,"2018-11-20","NFCX"
2590,2590,2500,2580,1907000,"2018-11-21","NFCX"
2580,2670,2550,2630,2367400,"2018-11-22","NFCX"
2640,2680,2500,2630,2301300,"2018-11-23","NFCX"
2640,2640,2550,2620,2063100,"2018-11-26","NFCX"
2620,2620,2550,2590,2378900,"2018-11-27","NFCX"
2600,2610,2550,2550,1844600,"2018-11-28","NFCX"
2540,2540,2450,2540,2005000,"2018-11-29","NFCX"
2540,2550,2470,2480,1850300,"2018-11-30","NFCX"
2490,2490,2400,2400,1820200,"2018-12-03","NFCX"
2400,2410,2290,2380,2152000,"2018-12-04","NFCX"
2380,2390,2290,2390,1772400,"2018-12-05","NFCX"
2380,2390,2310,2340,1822600,"2018-12-06","NFCX"
2330,2330,2280,2330,1789100,"2018-12-07","NFCX"
2340,2340,2250,2320,2001100,"2018-12-10","NFCX"
2320,2320,2250,2300,1878900,"2018-12-11","NFCX"
2300,2310,2280,2310,1868100,"2018-12-12","NFCX"
2320,2330,2290,2310,1894600,"2018-12-13","NFCX"
2330,2350,2250,2250,1995000,"2018-12-14","NFCX"
2240,2290,2190,2190,2068400,"2018-12-17","NFCX"
2190,2230,2070,2230,2859400,"2018-12-18","NFCX"
2220,2330,2170,2260,2050300,"2018-12-19","NFCX"
2260,2350,2250,2250,10892000,"2018-12-20","NFCX"
2330,2330,2220,2320,1840600,"2018-12-21","NFCX"
2320,2320,2320,2320,0,"2018-12-24","NFCX"
2320,2320,2320,2320,0,"2018-12-25","NFCX"
2320,2360,2200,2360,2132600,"2018-12-26","NFCX"
2360,2370,2290,2310,2258400,"2018-12-27","NFCX"
2310,2320,2280,2280,1877200,"2018-12-28","NFCX"
2280,2280,2280,2280,0,"2018-12-31","NFCX"
2280,2280,2280,2280,0,"2019-01-01","NFCX"
2290,2300,2210,2230,1802100,"2019-01-02","NFCX"
2260,2260,2100,2130,1858700,"2019-01-03","NFCX"
2130,2130,2010,2080,2364200,"2019-01-04","NFCX"
2080,2080,2030,2030,1908300,"2019-01-07","NFCX"
2020,2030,1900,1985,1948400,"2019-01-08","NFCX"
1985,2000,1965,1985,2172700,"2019-01-09","NFCX"
1985,2250,1925,2210,2562000,"2019-01-10","NFCX"
2220,2240,2050,2200,2325500,"2019-01-11","NFCX"
2200,2200,2140,2190,1859300,"2019-01-14","NFCX"
2190,2190,2140,2190,1857500,"2019-01-15","NFCX"
2190,2190,2110,2180,1861300,"2019-01-16","NFCX"
2080,2170,2060,2160,1986500,"2019-01-17","NFCX"
2150,2150,2020,2100,1505400,"2019-01-18","NFCX"
2090,2090,2000,2030,804200,"2019-01-21","NFCX"
2020,2070,2020,2060,2215800,"2019-01-22","NFCX"
2060,2100,2050,2050,482700,"2019-01-23","NFCX"
2090,2140,2050,2080,301100,"2019-01-24","NFCX"
2070,2120,2010,2100,580200,"2019-01-25","NFCX"
2100,2160,2100,2120,327900,"2019-01-28","NFCX"
2160,2160,2060,2120,278600,"2019-01-29","NFCX"
2120,2120,2080,2110,223700,"2019-01-30","NFCX"
2090,2120,2070,2100,24500,"2019-01-31","NFCX"
2100,2100,2100,2100,0,"2019-02-01","NFCX"
2120,2150,2120,2150,58900,"2019-02-04","NFCX"
2150,2150,2150,2150,0,"2019-02-05","NFCX"
2100,2160,2090,2140,20400,"2019-02-06","NFCX"
2080,2120,2080,2080,21100,"2019-02-07","NFCX"
2120,2200,2120,2120,17800,"2019-02-08","NFCX"
2190,2190,2140,2140,11200,"2019-02-11","NFCX"
2150,2150,2070,2070,20600,"2019-02-12","NFCX"
2100,2100,2090,2090,13500,"2019-02-13","NFCX"
2170,2170,2150,2160,87300,"2019-02-14","NFCX"
2160,2190,2160,2160,14500,"2019-02-15","NFCX"
2200,2260,2200,2260,174000,"2019-02-18","NFCX"
2260,2270,2240,2260,250800,"2019-02-19","NFCX"
2260,2260,2260,2260,0,"2019-02-20","NFCX"
2290,2300,2290,2290,10000,"2019-02-21","NFCX"
2250,2290,2250,2280,75800,"2019-02-22","NFCX"
2300,2300,2300,2300,7400,"2019-02-25","NFCX"
2300,2430,2250,2430,2145100,"2019-02-26","NFCX"
2430,2440,2350,2400,785600,"2019-02-27","NFCX"
2400,2480,2400,2430,1294300,"2019-02-28","NFCX"
2430,2640,2430,2520,1794400,"2019-03-01","NFCX"
2520,2690,2520,2600,3189500,"2019-03-04","NFCX"
2600,2640,2540,2560,1026400,"2019-03-05","NFCX"
2560,2630,2550,2610,1923600,"2019-03-06","NFCX"
2610,2610,2610,2610,0,"2019-03-07","NFCX"
2580,2600,2530,2540,628700,"2019-03-08","NFCX"
2550,2560,2520,2520,678900,"2019-03-11","NFCX"
2510,2540,2430,2440,1011300,"2019-03-12","NFCX"
2430,2450,2430,2440,847600,"2019-03-13","NFCX"
2440,2490,2430,2490,1379600,"2019-03-14","NFCX"
2510,2520,2490,2490,841900,"2019-03-15","NFCX"
2490,2550,2490,2530,728300,"2019-03-18","NFCX"
2510,2520,2500,2510,673200,"2019-03-19","NFCX"
2590,2620,2580,2620,1264700,"2019-03-20","NFCX"
2640,2730,2640,2730,4978300,"2019-03-21","NFCX"
2710,2790,2710,2770,6505400,"2019-03-22","NFCX"
2770,2780,2750,2750,759300,"2019-03-25","NFCX"
2760,2760,2710,2730,1082400,"2019-03-26","NFCX"
2740,2770,2710,2710,1808300,"2019-03-27","NFCX"
2700,2710,2670,2670,1145600,"2019-03-28","NFCX"
2670,2750,2670,2700,3249000,"2019-03-29","NFCX"
2700,2710,2670,2680,959800,"2019-04-01","NFCX"
2690,2780,2690,2730,4792200,"2019-04-02","NFCX"
2730,2730,2730,2730,0,"2019-04-03","NFCX"
2750,2920,2750,2900,6916100,"2019-04-04","NFCX"
2890,2960,2880,2940,4445700,"2019-04-05","NFCX"
2920,2940,2840,2870,2308400,"2019-04-08","NFCX"
2860,2910,2850,2850,2556500,"2019-04-09","NFCX"
2860,2880,2830,2870,2061900,"2019-04-10","NFCX"
2870,2940,2870,2910,2283100,"2019-04-11","NFCX"
2900,2930,2880,2900,2342700,"2019-04-12","NFCX"
2900,2930,2870,2880,2611500,"2019-04-15","NFCX"
2870,2920,2870,2900,1901100,"2019-04-16","NFCX"
2900,2900,2900,2900,0,"2019-04-17","NFCX"
2900,2920,2880,2880,2101200,"2019-04-18","NFCX"
2880,2880,2880,2880,0,"2019-04-19","NFCX"
2880,2890,2600,2640,3114500,"2019-04-22","NFCX"
2640,2670,2620,2630,1815700,"2019-04-23","NFCX"
2630,2640,2580,2640,971100,"2019-04-24","NFCX"
2630,2700,2630,2670,3538200,"2019-04-25","NFCX"
2660,2700,2660,2690,945600,"2019-04-26","NFCX"
2690,2710,2670,2700,1654600,"2019-04-29","NFCX"
2740,2770,2690,2690,1570800,"2019-04-30","NFCX"
2690,2690,2690,2690,0,"2019-05-01","NFCX"
2680,2690,2590,2690,1271700,"2019-05-02","NFCX"
2680,2700,2660,2690,1457300,"2019-05-03","NFCX"
2690,2690,2630,2680,1238200,"2019-05-06","NFCX"
2670,2680,2650,2680,1259100,"2019-05-07","NFCX"
2680,2700,2650,2660,1314000,"2019-05-08","NFCX"
2660,2700,2650,2660,1994000,"2019-05-09","NFCX"
2660,2680,2640,2680,1524300,"2019-05-10","NFCX"
2680,2700,2650,2650,1236700,"2019-05-13","NFCX"
2640,2650,2620,2650,1947100,"2019-05-14","NFCX"
2640,2640,2620,2620,1017400,"2019-05-15","NFCX"
2610,2610,2590,2610,1101100,"2019-05-16","NFCX"
2610,2620,2580,2610,1095000,"2019-05-17","NFCX"
2610,2610,2530,2530,1332100,"2019-05-20","NFCX"
2530,2600,2530,2590,2696900,"2019-05-21","NFCX"
2600,2610,2600,2610,1493700,"2019-05-22","NFCX"
2610,2640,2610,2640,1768000,"2019-05-23","NFCX"
2640,2640,2630,2640,1162100,"2019-05-24","NFCX"
2630,2630,2610,2630,1148600,"2019-05-27","NFCX"
2620,2650,2620,2640,873600,"2019-05-28","NFCX"
2640,2640,2630,2630,1182600,"2019-05-29","NFCX"
2630,2630,2630,2630,0,"2019-05-30","NFCX"
2620,2620,2610,2620,1333600,"2019-05-31","NFCX"
2620,2620,2620,2620,0,"2019-06-03","NFCX"
2620,2620,2620,2620,0,"2019-06-04","NFCX"
2620,2620,2620,2620,0,"2019-06-05","NFCX"
2620,2620,2620,2620,0,"2019-06-06","NFCX"
2620,2620,2620,2620,0,"2019-06-07","NFCX"
2620,2650,2610,2610,1168900,"2019-06-10","NFCX"
2600,2600,2580,2590,1238300,"2019-06-11","NFCX"
2580,2600,2580,2600,1315300,"2019-06-12","NFCX"
2600,2620,2600,2620,1370700,"2019-06-13","NFCX"
2620,2620,2610,2620,1048100,"2019-06-14","NFCX"
2620,2620,2600,2620,1158400,"2019-06-17","NFCX"
2620,2620,2540,2540,1086800,"2019-06-18","NFCX"
NA,NA,NA,NA,NA,"2019-06-19","NFCX"
2570,2590,2560,2580,1361800,"2019-06-20","NFCX"
2570,2590,2560,2570,1323700,"2019-06-21","NFCX"
2570,2570,2550,2560,1383200,"2019-06-24","NFCX"
2550,2570,2550,2570,1149600,"2019-06-25","NFCX"
2560,2570,2530,2570,1624300,"2019-06-26","NFCX"
2570,2570,2550,2570,1347000,"2019-06-27","NFCX"
2560,2560,2550,2560,1006600,"2019-06-28","NFCX"
2560,2570,2510,2510,841200,"2019-07-01","NFCX"
2500,2500,2340,2340,941400,"2019-07-02","NFCX"
2340,2360,2310,2310,1165800,"2019-07-03","NFCX"
2310,2310,2160,2200,691500,"2019-07-04","NFCX"
2200,2240,2100,2200,66300,"2019-07-05","NFCX"
2250,2250,2200,2200,61900,"2019-07-08","NFCX"
2300,2300,2200,2270,178600,"2019-07-09","NFCX"
2270,2380,2270,2300,122400,"2019-07-10","NFCX"
2330,2380,2300,2340,4211900,"2019-07-11","NFCX"
2350,2410,2350,2400,618200,"2019-07-12","NFCX"
2400,2500,2400,2500,598100,"2019-07-15","NFCX"
2500,2500,2420,2420,486300,"2019-07-16","NFCX"
2410,2410,2380,2380,521400,"2019-07-17","NFCX"
2370,2390,2370,2390,490600,"2019-07-18","NFCX"
2390,2400,2380,2380,2258300,"2019-07-19","NFCX"
2380,2380,2330,2330,490600,"2019-07-22","NFCX"
2330,2340,2330,2330,468600,"2019-07-23","NFCX"
2320,2340,2290,2340,2740200,"2019-07-24","NFCX"
2340,2340,2270,2280,4824200,"2019-07-25","NFCX"
2280,2280,2270,2270,521800,"2019-07-26","NFCX"
2260,2290,2260,2280,2446700,"2019-07-29","NFCX"
2280,2300,2270,2300,541200,"2019-07-30","NFCX"
2300,2330,2300,2300,525800,"2019-07-31","NFCX"
2300,2300,2220,2250,367000,"2019-08-01","NFCX"
2250,2300,2250,2260,381200,"2019-08-02","NFCX"
2250,2260,2230,2230,284100,"2019-08-05","NFCX"
2220,2220,2180,2180,251100,"2019-08-06","NFCX"
2180,2210,2150,2180,343400,"2019-08-07","NFCX"
2180,2250,2180,2250,629900,"2019-08-08","NFCX"
2250,2270,2210,2220,276400,"2019-08-09","NFCX"
2220,2310,2220,2310,392600,"2019-08-12","NFCX"
2310,2310,2270,2300,1174600,"2019-08-13","NFCX"
2300,2350,2270,2340,4134900,"2019-08-14","NFCX"
2340,2370,2310,2360,1193900,"2019-08-15","NFCX"
2360,2410,2360,2410,593800,"2019-08-16","NFCX"
2410,2420,2410,2420,56400,"2019-08-19","NFCX"
2500,2550,2410,2430,21200,"2019-08-20","NFCX"
2430,2430,2370,2400,105300,"2019-08-21","NFCX"
2350,2400,2350,2360,31000,"2019-08-22","NFCX"
2390,2390,2340,2390,21400,"2019-08-23","NFCX"
2350,2390,2350,2390,14000,"2019-08-26","NFCX"
2390,2450,2390,2450,609600,"2019-08-27","NFCX"
2460,2550,2460,2550,729900,"2019-08-28","NFCX"
2550,2580,2520,2580,527200,"2019-08-29","NFCX"
2580,2670,2570,2600,1566600,"2019-08-30","NFCX"
2600,2620,2540,2540,562000,"2019-09-02","NFCX"
2540,2550,2430,2520,473400,"2019-09-03","NFCX"
2510,2530,2500,2520,579400,"2019-09-04","NFCX"
2520,2550,2510,2510,386900,"2019-09-05","NFCX"
2510,2540,2510,2530,431600,"2019-09-06","NFCX"
2530,2560,2530,2530,690700,"2019-09-09","NFCX"
2530,2550,2520,2540,844900,"2019-09-10","NFCX"
2540,2610,2540,2560,399400,"2019-09-11","NFCX"
2560,2570,2560,2570,435500,"2019-09-12","NFCX"
2570,2580,2570,2580,344900,"2019-09-13","NFCX"
2580,2580,2570,2570,403900,"2019-09-16","NFCX"
2570,2580,2560,2580,574200,"2019-09-17","NFCX"
2580,2600,2580,2590,547400,"2019-09-18","NFCX"
2580,2640,2580,2620,839900,"2019-09-19","NFCX"
2620,2620,2590,2600,363400,"2019-09-20","NFCX"
2600,2620,2590,2590,890200,"2019-09-23","NFCX"
2580,2580,2560,2580,487600,"2019-09-24","NFCX"
2580,2600,2550,2590,850500,"2019-09-25","NFCX"
2600,2750,2600,2730,6069000,"2019-09-26","NFCX"
2730,2830,2730,2810,6565600,"2019-09-27","NFCX"
2820,2900,2810,2860,6177000,"2019-09-30","NFCX"
2860,2870,2760,2810,1112100,"2019-10-01","NFCX"
2800,3000,2800,2980,8978500,"2019-10-02","NFCX"
2980,3050,2900,3010,6318100,"2019-10-03","NFCX"
3010,3140,3010,3100,7390600,"2019-10-04","NFCX"
3110,3180,3100,3110,5041200,"2019-10-07","NFCX"
3110,3220,3100,3190,5509300,"2019-10-08","NFCX"
3200,3280,3200,3250,5340000,"2019-10-09","NFCX"
3250,3310,3240,3280,3920000,"2019-10-10","NFCX"
3280,3350,3260,3340,4057200,"2019-10-11","NFCX"
3340,3380,3270,3370,7819100,"2019-10-14","NFCX"
3370,3380,3320,3370,1927400,"2019-10-15","NFCX"
3360,3410,3350,3380,2863800,"2019-10-16","NFCX"
3380,3400,3350,3390,2028800,"2019-10-17","NFCX"
3390,3500,3380,3500,4043400,"2019-10-18","NFCX"
3500,3550,3490,3530,2750200,"2019-10-21","NFCX"
3530,3560,3530,3540,1450000,"2019-10-22","NFCX"
3540,3550,3410,3540,1543600,"2019-10-23","NFCX"
3540,3570,3510,3530,1711600,"2019-10-24","NFCX"
3530,3540,3480,3530,831500,"2019-10-25","NFCX"
3530,3550,3480,3520,977400,"2019-10-28","NFCX"
3510,3510,3450,3450,1295900,"2019-10-29","NFCX"
3440,3440,3410,3440,735900,"2019-10-30","NFCX"
3440,3500,3430,3490,1676600,"2019-10-31","NFCX"
3490,3490,3450,3450,684200,"2019-11-01","NFCX"
3450,3460,3310,3350,2167800,"2019-11-04","NFCX"
3340,3340,3170,3210,1451100,"2019-11-05","NFCX"
3210,3290,3210,3240,1400700,"2019-11-06","NFCX"
3240,3260,3190,3240,827100,"2019-11-07","NFCX"
3240,3240,3190,3190,354900,"2019-11-08","NFCX"
3190,3200,3090,3180,1786400,"2019-11-11","NFCX"
3170,3170,3070,3100,846700,"2019-11-12","NFCX"
3100,3120,3060,3060,656600,"2019-11-13","NFCX"
3060,3060,3020,3030,472100,"2019-11-14","NFCX"
3030,3030,2970,3000,540500,"2019-11-15","NFCX"
3000,3000,2970,3000,877400,"2019-11-18","NFCX"
3000,3120,2990,3100,3339500,"2019-11-19","NFCX"
3100,3170,3090,3160,1537400,"2019-11-20","NFCX"
3160,3160,3080,3080,5473300,"2019-11-21","NFCX"
3080,3080,3030,3080,860900,"2019-11-22","NFCX"
3080,3080,3040,3050,513700,"2019-11-25","NFCX"
3040,3070,3030,3070,1555800,"2019-11-26","NFCX"
3070,3120,3060,3090,941300,"2019-11-27","NFCX"
3090,3090,3050,3050,714800,"2019-11-28","NFCX"
3050,3070,3030,3050,615400,"2019-11-29","NFCX"
3040,3070,3030,3070,863900,"2019-12-02","NFCX"
3060,3110,3060,3080,1186200,"2019-12-03","NFCX"
3080,3080,3040,3080,1540000,"2019-12-04","NFCX"
3080,3090,3050,3050,729000,"2019-12-05","NFCX"
3050,3060,3010,3060,940300,"2019-12-06","NFCX"
3060,3090,3050,3090,799000,"2019-12-09","NFCX"
3090,3110,3080,3090,591800,"2019-12-10","NFCX"
3080,3080,3060,3080,786000,"2019-12-11","NFCX"
3080,3080,3050,3060,693400,"2019-12-12","NFCX"
3060,3070,3060,3070,165000,"2019-12-13","NFCX"
3070,3070,3020,3020,349100,"2019-12-16","NFCX"
3000,3020,2950,2950,649900,"2019-12-17","NFCX"
2950,2950,2880,2940,106000,"2019-12-18","NFCX"
2940,2940,2900,2910,275500,"2019-12-19","NFCX"
2910,2910,2850,2860,297700,"2019-12-20","NFCX"
2850,2860,2790,2860,266900,"2019-12-23","NFCX"
2860,2860,2820,2820,255200,"2019-12-26","NFCX"
2820,2920,2800,2920,223200,"2019-12-27","NFCX"
2920,3000,2880,3000,1126200,"2019-12-30","NFCX"
2980,2980,2930,2930,28600,"2020-01-02","NFCX"
2920,2930,2860,2930,189900,"2020-01-03","NFCX"
2930,2930,2910,2930,244300,"2020-01-06","NFCX"
2930,2930,2870,2900,79000,"2020-01-07","NFCX"
2890,2890,2790,2860,252400,"2020-01-08","NFCX"
2860,2970,2850,2850,1498300,"2020-01-09","NFCX"
2840,2900,2730,2900,570700,"2020-01-10","NFCX"
2900,2990,2900,2990,2476400,"2020-01-13","NFCX"
2990,3050,2990,2990,757300,"2020-01-14","NFCX"
2990,3000,2950,2990,272300,"2020-01-15","NFCX"
2990,2990,2970,2970,37500,"2020-01-16","NFCX"
2970,3000,2930,2930,611000,"2020-01-17","NFCX"
2920,2920,2890,2910,60300,"2020-01-20","NFCX"
2900,2900,2850,2900,50700,"2020-01-21","NFCX"
2900,2900,2840,2840,204500,"2020-01-22","NFCX"
2840,2840,2790,2800,159600,"2020-01-23","NFCX"
2800,2800,2800,2800,4300,"2020-01-24","NFCX"
2800,2800,2770,2800,145400,"2020-01-27","NFCX"
2800,2800,2760,2790,10600,"2020-01-28","NFCX"
2790,2790,2750,2750,7400,"2020-01-29","NFCX"
2740,2970,2650,2810,585100,"2020-01-30","NFCX"
2920,2980,2910,2910,117400,"2020-01-31","NFCX"
2910,2910,2860,2910,36900,"2020-02-03","NFCX"
2900,2910,2870,2900,7200,"2020-02-04","NFCX"
2990,2990,2900,2920,3000,"2020-02-05","NFCX"
2850,2870,2840,2840,30100,"2020-02-06","NFCX"
2900,2900,2900,2900,100,"2020-02-07","NFCX"
2850,2900,2770,2900,71000,"2020-02-10","NFCX"
2850,2880,2830,2880,8100,"2020-02-11","NFCX"
2850,2850,2790,2790,32800,"2020-02-12","NFCX"
2790,2790,2790,2790,0,"2020-02-13","NFCX"
2750,2790,2730,2790,12200,"2020-02-14","NFCX"
2750,2950,2750,2930,1900,"2020-02-17","NFCX"
2910,2910,2910,2910,400,"2020-02-18","NFCX"
2850,2890,2850,2890,700,"2020-02-19","NFCX"
2850,2850,2850,2850,400,"2020-02-20","NFCX"
2800,2830,2770,2830,4600,"2020-02-21","NFCX"
2770,2820,2760,2820,1000,"2020-02-24","NFCX"
2850,2850,2760,2760,300,"2020-02-25","NFCX"
2770,2770,2690,2690,1300,"2020-02-26","NFCX"
2650,2650,2620,2620,2000,"2020-02-27","NFCX"
2500,2590,2460,2590,2900,"2020-02-28","NFCX"
2580,2580,2580,2580,1000,"2020-03-02","NFCX"
2620,2620,2490,2490,300,"2020-03-03","NFCX"
2530,2530,2460,2490,2700,"2020-03-04","NFCX"
2480,2480,2480,2480,100,"2020-03-05","NFCX"
2490,2490,2490,2490,200,"2020-03-06","NFCX"
2490,2490,2400,2480,800,"2020-03-09","NFCX"
2480,2480,2470,2470,200,"2020-03-10","NFCX"
2360,2460,2340,2340,800,"2020-03-11","NFCX"
2280,2280,2200,2280,13100,"2020-03-12","NFCX"
2200,2480,2200,2350,1700,"2020-03-13","NFCX"
2330,2340,2300,2340,1500,"2020-03-16","NFCX"
2340,2340,2180,2200,4300,"2020-03-17","NFCX"
2340,2340,2340,2340,100,"2020-03-18","NFCX"
2250,2350,2180,2330,6600,"2020-03-19","NFCX"
2350,2350,2350,2350,100,"2020-03-20","NFCX"
2190,2190,2190,2190,100,"2020-03-23","NFCX"
2200,2350,2200,2310,500,"2020-03-24","NFCX"
2190,2190,2150,2190,4300,"2020-03-26","NFCX"
2310,2310,2270,2270,400,"2020-03-27","NFCX"
2270,2270,2270,2270,0,"2020-03-30","NFCX"
2270,2270,2270,2270,50400,"2020-03-31","NFCX"
2270,2270,2270,2270,0,"2020-04-01","NFCX"
2270,2270,2270,2270,0,"2020-04-02","NFCX"
2310,2310,2310,2310,100,"2020-04-03","NFCX"
2310,2310,2310,2310,0,"2020-04-06","NFCX"
2310,2310,2300,2300,13400,"2020-04-07","NFCX"
2330,2330,2330,2330,100,"2020-04-08","NFCX"
2330,2330,2330,2330,0,"2020-04-09","NFCX"
2320,2320,2170,2240,4100,"2020-04-13","NFCX"
2120,2330,2120,2330,500,"2020-04-14","NFCX"
2330,2330,2330,2330,0,"2020-04-15","NFCX"
2330,2330,2330,2330,0,"2020-04-16","NFCX"
2330,2330,2330,2330,0,"2020-04-17","NFCX"
2330,2330,2330,2330,400,"2020-04-20","NFCX"
2330,2330,2330,2330,200,"2020-04-21","NFCX"
2330,2330,2330,2330,0,"2020-04-22","NFCX"
2170,2250,2170,2250,3200,"2020-04-23","NFCX"
2250,2250,2250,2250,0,"2020-04-24","NFCX"
2250,2250,2250,2250,0,"2020-04-27","NFCX"
2250,2250,2250,2250,0,"2020-04-28","NFCX"
2100,2110,2100,2100,12400,"2020-04-29","NFCX"
1955,2100,1955,1955,600,"2020-04-30","NFCX"
1955,1955,1950,1950,600,"2020-05-04","NFCX"
1950,1950,1820,1820,4600,"2020-05-05","NFCX"
1820,1820,1810,1810,300,"2020-05-06","NFCX"
1810,1810,1805,1805,500,"2020-05-08","NFCX"
1805,1805,1680,1680,1900,"2020-05-11","NFCX"
1570,1570,1570,1570,36600,"2020-05-12","NFCX"
1570,1570,1465,1465,200,"2020-05-13","NFCX"
1460,1460,1450,1450,700,"2020-05-14","NFCX"
1400,1400,1400,1400,100,"2020-05-15","NFCX"
1400,1400,1400,1400,5000,"2020-05-18","NFCX"
1400,1400,1400,1400,0,"2020-05-19","NFCX"
1400,1400,1305,1400,2100,"2020-05-20","NFCX"
1355,1395,1355,1395,1200,"2020-05-26","NFCX"
1380,1380,1300,1300,9700,"2020-05-27","NFCX"
1300,1300,1210,1210,140600,"2020-05-28","NFCX"
1210,1210,1130,1200,698000,"2020-05-29","NFCX"
1200,1200,1150,1160,1565900,"2020-06-02","NFCX"
1160,1160,1155,1160,46900,"2020-06-03","NFCX"
1155,1160,1155,1155,2600,"2020-06-04","NFCX"
1155,1155,1155,1155,9100,"2020-06-05","NFCX"
1155,1300,1150,1160,1810200,"2020-06-08","NFCX"
1190,1325,1190,1315,1466500,"2020-06-09","NFCX"
1345,1600,1345,1350,1068800,"2020-06-10","NFCX"
1380,1500,1360,1380,296300,"2020-06-11","NFCX"
1345,1380,1285,1330,284500,"2020-06-12","NFCX"
1380,1400,1335,1340,613200,"2020-06-15","NFCX"
1340,1450,1340,1430,1857700,"2020-06-16","NFCX"
1500,1560,1495,1510,889300,"2020-06-17","NFCX"
1545,1575,1545,1570,49100,"2020-06-18","NFCX"
1580,1580,1500,1510,76900,"2020-06-19","NFCX"
1510,1850,1470,1850,389000,"2020-06-22","NFCX"
1800,1830,1725,1775,1343100,"2020-06-23","NFCX"
1750,1800,1750,1755,57100,"2020-06-24","NFCX"
1755,1755,1685,1700,50300,"2020-06-25","NFCX"
1700,1790,1650,1750,75700,"2020-06-26","NFCX"
1750,1800,1675,1800,86900,"2020-06-29","NFCX"
1800,1890,1755,1890,154400,"2020-06-30","NFCX"
1890,1890,1825,1850,1182800,"2020-07-01","NFCX"
1845,1850,1775,1775,25600,"2020-07-02","NFCX"
1775,1890,1710,1710,114300,"2020-07-03","NFCX"
1710,1860,1710,1710,39200,"2020-07-06","NFCX"
1700,1700,1630,1630,53600,"2020-07-07","NFCX"
1640,1680,1640,1675,8400,"2020-07-08","NFCX"
1670,1670,1670,1670,5300,"2020-07-09","NFCX"
1690,1795,1690,1750,43400,"2020-07-10","NFCX"
1750,1750,1750,1750,12300,"2020-07-13","NFCX"
1710,1735,1710,1710,31000,"2020-07-14","NFCX"
1710,1750,1710,1750,53900,"2020-07-15","NFCX"
1750,1770,1750,1770,85000,"2020-07-16","NFCX"
1775,1800,1750,1795,1224700,"2020-07-17","NFCX"
1800,1800,1780,1800,1164500,"2020-07-20","NFCX"
1800,1835,1800,1835,2064000,"2020-07-21","NFCX"
1835,1875,1825,1850,1133400,"2020-07-22","NFCX"
1860,1885,1860,1885,1103200,"2020-07-23","NFCX"
1900,1920,1870,1915,62100,"2020-07-24","NFCX"
1920,1925,1795,1915,399600,"2020-07-27","NFCX"
1915,1925,1880,1915,971700,"2020-07-28","NFCX"
1930,1930,1915,1915,969400,"2020-07-29","NFCX"
1915,1925,1900,1900,878100,"2020-07-30","NFCX"
1875,1900,1830,1900,60800,"2020-08-03","NFCX"
1900,1910,1860,1895,923200,"2020-08-04","NFCX"
1855,1905,1840,1895,208600,"2020-08-05","NFCX"
1890,1890,1840,1840,38700,"2020-08-06","NFCX"
1840,1900,1830,1900,139800,"2020-08-07","NFCX"
1895,1905,1890,1900,67100,"2020-08-10","NFCX"
1900,1900,1900,1900,1000,"2020-08-11","NFCX"
1900,1910,1900,1900,21500,"2020-08-12","NFCX"
1900,1900,1780,1895,219700,"2020-08-13","NFCX"
1900,1950,1800,1800,55200,"2020-08-14","NFCX"
1800,1800,1705,1705,71400,"2020-08-18","NFCX"
1705,1850,1680,1850,17800,"2020-08-19","NFCX"
1850,1895,1760,1875,17700,"2020-08-24","NFCX"
1860,1860,1860,1860,3200,"2020-08-25","NFCX"
1800,1805,1730,1730,141400,"2020-08-26","NFCX"
1730,1730,1730,1730,1600,"2020-08-27","NFCX"
1730,1730,1730,1730,0,"2020-08-28","NFCX"
1730,1850,1655,1665,26000,"2020-08-31","NFCX"
1660,1660,1620,1620,15600,"2020-09-01","NFCX"
1620,1700,1620,1700,1200,"2020-09-02","NFCX"
1650,1650,1600,1600,11800,"2020-09-03","NFCX"
1600,1600,1600,1600,2700,"2020-09-04","NFCX"
1590,1590,1580,1590,5800,"2020-09-07","NFCX"
1590,1590,1570,1590,7400,"2020-09-08","NFCX"
1540,1590,1540,1590,700,"2020-09-09","NFCX"
1575,1575,1575,1575,100,"2020-09-10","NFCX"
1500,1575,1465,1575,30100,"2020-09-11","NFCX"
1575,1605,1575,1575,7700,"2020-09-14","NFCX"
1575,1575,1575,1575,8700,"2020-09-15","NFCX"
1575,1575,1575,1575,0,"2020-09-16","NFCX"
1525,1700,1525,1700,4200,"2020-09-17","NFCX"
1670,1795,1670,1795,8500,"2020-09-18","NFCX"
1795,1850,1690,1690,9200,"2020-09-21","NFCX"
1655,2000,1650,2000,71300,"2020-09-22","NFCX"
2000,2000,1945,1945,500,"2020-09-23","NFCX"
1810,1810,1810,1810,10100,"2020-09-24","NFCX"
1815,1815,1690,1770,21000,"2020-09-25","NFCX"
1770,1770,1770,1770,800,"2020-09-28","NFCX"
1770,1960,1770,1960,11600,"2020-09-29","NFCX"
1960,1960,1960,1960,5000,"2020-09-30","NFCX"
1900,1900,1900,1900,5200,"2020-10-01","NFCX"
1890,1890,1770,1890,26900,"2020-10-02","NFCX"
1800,1800,1790,1790,36800,"2020-10-05","NFCX"
1790,1790,1790,1790,10000,"2020-10-06","NFCX"
1675,1900,1675,1850,800,"2020-10-07","NFCX"
1800,1880,1800,1880,11800,"2020-10-08","NFCX"
1850,1850,1800,1800,25800,"2020-10-09","NFCX"
1800,1850,1800,1800,12300,"2020-10-12","NFCX"
1800,1800,1800,1800,1000,"2020-10-13","NFCX"
1800,1800,1800,1800,8500,"2020-10-14","NFCX"
1900,1955,1750,1825,1042000,"2020-10-15","NFCX"
1820,1850,1750,1850,151000,"2020-10-16","NFCX"
1890,1890,1880,1880,200,"2020-10-19","NFCX"
1750,1750,1750,1750,200,"2020-10-20","NFCX"
1750,1750,1750,1750,1100,"2020-10-21","NFCX"
1750,1750,1750,1750,0,"2020-10-22","NFCX"
1705,1705,1700,1700,1300,"2020-10-23","NFCX"
1750,1750,1700,1700,300,"2020-10-26","NFCX"
1700,1700,1695,1695,600,"2020-10-27","NFCX"
1695,1695,1675,1675,2000,"2020-11-02","NFCX"
1675,1675,1675,1675,500,"2020-11-03","NFCX"
2000,2000,1850,1850,1600,"2020-11-04","NFCX"
1840,1845,1725,1725,6800,"2020-11-05","NFCX"
1960,1960,1645,1815,1300,"2020-11-06","NFCX"
1815,1815,1815,1815,0,"2020-11-09","NFCX"
1690,1690,1690,1690,1000,"2020-11-10","NFCX"
1675,1675,1650,1675,1000,"2020-11-11","NFCX"
1825,1990,1700,1700,4100,"2020-11-12","NFCX"
1700,1935,1675,1705,34400,"2020-11-13","NFCX"
1705,1705,1595,1595,10200,"2020-11-16","NFCX"
1595,1605,1580,1590,22900,"2020-11-17","NFCX"
1695,1695,1585,1585,189200,"2020-11-18","NFCX"
1585,1585,1585,1585,0,"2020-11-19","NFCX"
1585,1585,1580,1580,1400,"2020-11-20","NFCX"
1580,1595,1500,1595,9400,"2020-11-23","NFCX"
1595,1595,1595,1595,2200,"2020-11-24","NFCX"
1595,1750,1595,1720,2900,"2020-11-25","NFCX"
1715,1725,1605,1605,525300,"2020-11-26","NFCX"
1605,1605,1500,1550,622800,"2020-11-27","NFCX"
1570,1570,1550,1555,3600,"2020-11-30","NFCX"
1555,1555,1555,1555,700,"2020-12-01","NFCX"
1555,1555,1540,1540,342500,"2020-12-02","NFCX"
1575,1575,1575,1575,3300,"2020-12-03","NFCX"
1535,1535,1470,1500,205800,"2020-12-04","NFCX"
1500,1540,1470,1540,706800,"2020-12-07","NFCX"
1510,1560,1510,1560,3300,"2020-12-08","NFCX"
1560,1560,1500,1555,461500,"2020-12-10","NFCX"
1555,1555,1550,1550,11500,"2020-12-11","NFCX"
1555,1630,1555,1600,804200,"2020-12-14","NFCX"
1630,1630,1600,1615,44200,"2020-12-15","NFCX"
1615,1615,1575,1575,87600,"2020-12-16","NFCX"
1600,1650,1600,1650,370500,"2020-12-17","NFCX"
1650,1685,1600,1685,4460200,"2020-12-18","NFCX"
1690,2060,1690,2060,747100,"2020-12-21","NFCX"
2150,2390,2020,2200,235800,"2020-12-22","NFCX"
2210,2230,2200,2230,16200,"2020-12-23","NFCX"
2230,2330,2230,2330,44900,"2020-12-28","NFCX"
2390,2390,2180,2300,7800,"2020-12-29","NFCX"
2310,2430,2310,2310,197500,"2020-12-30","NFCX"
2150,2300,2150,2290,22900,"2021-01-04","NFCX"
2300,2420,2300,2420,60800,"2021-01-05","NFCX"
2450,2630,2450,2630,239300,"2021-01-06","NFCX"
2630,2630,2600,2630,7400,"2021-01-07","NFCX"
2620,2620,2450,2480,27600,"2021-01-08","NFCX"
2480,2480,2470,2480,27400,"2021-01-11","NFCX"
2470,2470,2400,2400,8300,"2021-01-12","NFCX"
2400,2400,2400,2400,0,"2021-01-13","NFCX"
2400,2400,2400,2400,1000,"2021-01-14","NFCX"
2300,2300,2290,2290,200,"2021-01-15","NFCX"
2290,2290,2130,2290,506100,"2021-01-18","NFCX"
2290,2290,2290,2290,0,"2021-01-19","NFCX"
2170,2270,2170,2170,17800,"2021-01-20","NFCX"
2150,2170,2150,2170,500,"2021-01-21","NFCX"
2170,2290,2170,2200,32700,"2021-01-22","NFCX"
2250,2250,2200,2220,26100,"2021-01-25","NFCX"
2200,2200,2200,2200,700,"2021-01-26","NFCX"
2190,2190,2100,2100,1300,"2021-01-27","NFCX"
2100,2100,2100,2100,0,"2021-01-28","NFCX"
2090,2090,1955,1955,1000,"2021-01-29","NFCX"
1855,1935,1830,1910,1627400,"2021-02-01","NFCX"
1910,1910,1905,1905,400,"2021-02-02","NFCX"
1905,1905,1905,1905,400,"2021-02-03","NFCX"
1900,1905,1800,1800,2700,"2021-02-04","NFCX"
1800,1970,1680,1680,133300,"2021-02-05","NFCX"
1680,1790,1600,1790,3663500,"2021-02-08","NFCX"
1790,1930,1790,1930,3600,"2021-02-09","NFCX"
1930,1990,1900,1990,4400,"2021-02-10","NFCX"
1950,2340,1950,2240,2450000,"2021-02-11","NFCX"
2250,2250,2120,2200,156000,"2021-02-15","NFCX"
2200,2240,2200,2230,83200,"2021-02-16","NFCX"
2230,2270,2200,2220,174300,"2021-02-17","NFCX"
2210,2210,2110,2210,2100,"2021-02-18","NFCX"
2220,2220,2210,2210,46000,"2021-02-19","NFCX"
2210,2210,2060,2070,1304500,"2021-02-22","NFCX"
2170,2170,2070,2070,3900,"2021-02-23","NFCX"
2060,2060,2060,2060,24200,"2021-02-24","NFCX"
2050,2190,2050,2050,612400,"2021-02-25","NFCX"
2050,2050,2000,2050,1732600,"2021-02-26","NFCX"
2050,2200,2000,2000,24100,"2021-03-01","NFCX"
2000,2110,2000,2110,11060200,"2021-03-02","NFCX"
2110,2250,2060,2140,12900,"2021-03-03","NFCX"
2250,2250,2150,2230,5100,"2021-03-04","NFCX"
2240,2240,2220,2220,16900,"2021-03-05","NFCX"
2200,2200,2200,2200,30400,"2021-03-08","NFCX"
2240,2240,2200,2200,600,"2021-03-09","NFCX"
2200,2240,2150,2150,13700,"2021-03-10","NFCX"
2150,2150,2150,2150,400,"2021-03-12","NFCX"
2150,2200,2150,2200,6000,"2021-03-15","NFCX"
2150,2150,2150,2150,5100,"2021-03-16","NFCX"
2150,2150,2060,2150,68500,"2021-03-17","NFCX"
2150,2150,2030,2030,139500,"2021-03-18","NFCX"
2040,2040,2030,2030,400900,"2021-03-19","NFCX"
2030,2030,2010,2020,122100,"2021-03-22","NFCX"
2020,2130,2000,2030,80800,"2021-03-23","NFCX"
1970,2130,1970,2100,2200,"2021-03-24","NFCX"
2100,2230,2100,2150,1500,"2021-03-25","NFCX"
2000,2220,2000,2200,253500,"2021-03-26","NFCX"
2200,2220,2050,2050,105800,"2021-03-29","NFCX"
2000,2100,1920,2080,848800,"2021-03-30","NFCX"
2120,2180,2050,2050,30400,"2021-03-31","NFCX"
2050,2050,1950,2050,97000,"2021-04-01","NFCX"
1950,2060,1950,2050,499900,"2021-04-05","NFCX"
2000,2390,2000,2090,9757200,"2021-04-06","NFCX"
2050,2300,2050,2280,564900,"2021-04-07","NFCX"
2300,2800,2280,2390,722100,"2021-04-08","NFCX"
2390,2390,2250,2390,68200,"2021-04-09","NFCX"
2400,2520,2280,2410,61800,"2021-04-12","NFCX"
2410,2520,2360,2480,45300,"2021-04-13","NFCX"
2450,2480,2380,2480,76000,"2021-04-14","NFCX"
2480,2480,2410,2480,23400,"2021-04-15","NFCX"
2480,2690,2400,2580,44700,"2021-04-16","NFCX"
2580,2710,2570,2630,89500,"2021-04-19","NFCX"
2640,2680,2610,2680,107100,"2021-04-20","NFCX"
2680,2700,2630,2700,66600,"2021-04-21","NFCX"
2700,2700,2530,2530,129900,"2021-04-22","NFCX"
2480,2520,2430,2480,7100,"2021-04-23","NFCX"
2480,2480,2310,2370,20100,"2021-04-26","NFCX"
2370,2370,2370,2370,100,"2021-04-27","NFCX"
2250,2340,2250,2340,40700,"2021-04-28","NFCX"
2350,2600,2260,2330,14100,"2021-04-29","NFCX"
2310,2430,2270,2430,2500,"2021-04-30","NFCX"
2430,2430,2300,2430,243200,"2021-05-03","NFCX"
2500,3030,2410,3030,3040600,"2021-05-04","NFCX"
3040,3520,2830,2860,1919400,"2021-05-05","NFCX"
2900,3180,2820,2900,276600,"2021-05-06","NFCX"
2900,3050,2750,2930,1342100,"2021-05-07","NFCX"
2980,3390,2980,3050,2343700,"2021-05-10","NFCX"
3050,3140,3000,3000,682900,"2021-05-11","NFCX"
3000,3030,2930,3020,397400,"2021-05-17","NFCX"
3020,3050,3000,3040,208900,"2021-05-18","NFCX"
3020,3800,3000,3730,2384500,"2021-05-19","NFCX"
3700,4660,3660,4660,2309600,"2021-05-20","NFCX"
4610,5375,4340,5000,2303100,"2021-05-21","NFCX"
5050,5600,4960,5250,1509800,"2021-05-24","NFCX"
5300,5300,4970,5150,706900,"2021-05-25","NFCX"
5150,5175,5000,5000,1600100,"2021-05-27","NFCX"
4990,5350,4990,5125,2591400,"2021-05-28","NFCX"
5125,5275,5125,5125,439200,"2021-05-31","NFCX"
5150,5275,5125,5250,311400,"2021-06-02","NFCX"
5275,5700,5250,5450,1084300,"2021-06-03","NFCX"
5550,6500,5550,6200,3183200,"2021-06-04","NFCX"
6200,6200,6200,6200,0,"2021-06-07","NFCX"
6150,6150,5775,5775,390600,"2021-06-08","NFCX"
5450,6075,5375,6075,2620900,"2021-06-09","NFCX"
6125,6700,5675,5750,1064900,"2021-06-10","NFCX"
5750,5750,5350,5350,945500,"2021-06-11","NFCX"
5275,5350,4980,4980,1334200,"2021-06-14","NFCX"
4980,5100,4840,5025,412000,"2021-06-15","NFCX"
5025,5025,4870,4920,184100,"2021-06-16","NFCX"
4920,5275,4880,5000,500500,"2021-06-17","NFCX"
5025,5050,4780,4850,341200,"2021-06-18","NFCX"
4850,5200,4840,5075,1403200,"2021-06-21","NFCX"
5150,5550,5125,5450,923800,"2021-06-22","NFCX"
5550,5650,5075,5500,2519800,"2021-06-23","NFCX"
5500,5850,5500,5800,532400,"2021-06-24","NFCX"
5850,5925,5600,5850,657400,"2021-06-25","NFCX"
5975,5975,5700,5775,246300,"2021-06-28","NFCX"
5775,5775,5625,5700,194900,"2021-06-29","NFCX"
5525,5825,5500,5750,507500,"2021-06-30","NFCX"
5750,5800,5550,5800,305800,"2021-07-01","NFCX"
5800,5875,5650,5775,296800,"2021-07-02","NFCX"
5800,5800,5600,5750,251800,"2021-07-05","NFCX"
5750,6250,5750,6250,2079100,"2021-07-06","NFCX"
6250,6525,6125,6500,1614800,"2021-07-07","NFCX"
6525,6950,6500,6700,826800,"2021-07-08","NFCX"
6700,7225,6700,6900,888000,"2021-07-09","NFCX"
7000,7000,6800,6900,274400,"2021-07-12","NFCX"
6950,7150,6850,7150,500100,"2021-07-13","NFCX"
7175,7450,7025,7425,451100,"2021-07-14","NFCX"
7425,7800,7425,7550,890500,"2021-07-15","NFCX"
7550,7550,7025,7025,2015500,"2021-07-16","NFCX"
6800,7000,6550,6550,479400,"2021-07-19","NFCX"
6450,6725,6100,6600,30666600,"2021-07-21","NFCX"
6700,7125,6675,7100,2377900,"2021-07-22","NFCX"
7150,7575,6950,7575,1680400,"2021-07-23","NFCX"
7600,7950,7325,7325,2211800,"2021-07-26","NFCX"
7350,7925,7350,7850,1339600,"2021-07-27","NFCX"
7875,8075,7625,7800,2057100,"2021-07-28","NFCX"
7800,8050,7600,8025,4053900,"2021-07-29","NFCX"
8225,9200,8225,9075,7540600,"2021-07-30","NFCX"
9100,9800,9100,9425,3240400,"2021-08-02","NFCX"
9525,9700,9425,9525,1575700,"2021-08-03","NFCX"
9525,9700,9400,9425,1183300,"2021-08-04","NFCX"
9400,9500,8825,9475,1900700,"2021-08-05","NFCX"
9500,10100,9475,9950,1924900,"2021-08-06","NFCX"
10025,10900,10000,10675,1288100,"2021-08-09","NFCX"
10675,11000,10400,10775,1120700,"2021-08-10","NFCX"
10800,12500,10775,12425,2638800,"2021-08-12","NFCX"
12500,13500,12100,12800,1745700,"2021-08-13","NFCX"
12875,13100,12375,12800,1595800,"2021-08-16","NFCX"
12975,13475,12450,13175,1631400,"2021-08-18","NFCX"
13300,13400,12275,13275,1664300,"2021-08-19","NFCX"
13275,13900,12625,13350,1905500,"2021-08-20","NFCX"
13350,13500,13100,13375,1408400,"2021-08-23","NFCX"
13375,13450,13175,13400,502300,"2021-08-24","NFCX"
13400,13450,12950,13000,498600,"2021-08-25","NFCX"
13000,13000,12500,12500,431800,"2021-08-26","NFCX"
12500,12650,12000,12500,789500,"2021-08-27","NFCX"
12500,12900,12300,12550,570500,"2021-08-30","NFCX"
12700,12725,12400,12650,308000,"2021-08-31","NFCX"
12650,12700,11775,11850,992900,"2021-09-01","NFCX"
11850,12200,11050,11550,850300,"2021-09-02","NFCX"
11550,11950,11550,11600,200400,"2021-09-03","NFCX"
11600,11700,11250,11425,260900,"2021-09-06","NFCX"
11425,11425,11150,11200,191500,"2021-09-07","NFCX"
11200,11250,10950,11200,180100,"2021-09-08","NFCX"
11350,11350,10925,11025,400400,"2021-09-09","NFCX"
11200,11475,11075,11350,273100,"2021-09-10","NFCX"
11375,11500,11200,11400,166600,"2021-09-13","NFCX"
11400,11600,11125,11200,130000,"2021-09-14","NFCX"
11200,11275,10850,10925,164800,"2021-09-15","NFCX"
11000,11125,10175,10325,1047200,"2021-09-16","NFCX"
10325,10450,10200,10325,273000,"2021-09-17","NFCX"
10325,10400,9900,10175,259400,"2021-09-20","NFCX"
10175,10200,9875,10125,714700,"2021-09-21","NFCX"
10125,10125,9425,10000,1158500,"2021-09-22","NFCX"
10000,10175,9725,10050,588200,"2021-09-23","NFCX"
10050,10500,9925,10075,237900,"2021-09-24","NFCX"
10075,10075,9550,9600,258600,"2021-09-27","NFCX"
9600,9600,8950,9175,736900,"2021-09-28","NFCX"
9175,9175,8625,8750,587600,"2021-09-29","NFCX"
8725,10050,8525,10050,497700,"2021-09-30","NFCX"
10025,10100,9350,9350,212900,"2021-10-01","NFCX"
9300,9575,9000,9225,173400,"2021-10-04","NFCX"
9250,9300,8600,9225,1482800,"2021-10-05","NFCX"
9225,9225,9000,9050,133700,"2021-10-06","NFCX"
9050,9325,9050,9175,65700,"2021-10-07","NFCX"
9175,9550,9175,9550,192400,"2021-10-08","NFCX"
9550,9850,9550,9750,203700,"2021-10-11","NFCX"
9800,9850,9500,9800,111400,"2021-10-12","NFCX"
9825,9925,9700,9725,380600,"2021-10-13","NFCX"
9725,9950,9625,9900,181300,"2021-10-14","NFCX"
9950,10050,9825,9950,108500,"2021-10-15","NFCX"
10000,10375,10000,10250,140900,"2021-10-18","NFCX"
10250,10250,9825,10025,216500,"2021-10-19","NFCX"
9850,9850,9350,9650,182100,"2021-10-21","NFCX"
9700,10000,9600,9850,66100,"2021-10-22","NFCX"
9750,9950,9525,9700,88800,"2021-10-25","NFCX"
9600,9850,9500,9825,123500,"2021-10-26","NFCX"
9825,9975,9775,9900,183600,"2021-10-27","NFCX"
10000,10225,10000,10175,222400,"2021-10-28","NFCX"
10200,10300,9675,10175,87000,"2021-10-29","NFCX"
10200,10200,9900,10000,75400,"2021-11-01","NFCX"
9850,9850,9500,9500,104600,"2021-11-02","NFCX"
9725,9725,9100,9650,38600,"2021-11-03","NFCX"
9625,9875,9375,9700,23300,"2021-11-04","NFCX"
9900,9900,9650,9750,28600,"2021-11-05","NFCX"
9750,9750,9650,9650,4200,"2021-11-08","NFCX"
9650,9800,9550,9550,25600,"2021-11-09","NFCX"
9450,9675,9350,9550,35300,"2021-11-10","NFCX"
9400,9550,9200,9500,78400,"2021-11-11","NFCX"
9600,9675,9325,9600,113000,"2021-11-12","NFCX"
9675,9675,9425,9675,263900,"2021-11-15","NFCX"
9675,9900,9675,9700,101000,"2021-11-16","NFCX"
9700,9725,9300,9650,54400,"2021-11-17","NFCX"
9650,9850,9600,9800,111700,"2021-11-18","NFCX"
9800,9850,9700,9800,73100,"2021-11-19","NFCX"
9800,9875,9700,9850,119800,"2021-11-22","NFCX"
9850,9900,9700,9700,155600,"2021-11-23","NFCX"
9700,9725,9550,9725,85000,"2021-11-24","NFCX"
9800,9800,9650,9675,12500,"2021-11-25","NFCX"
9700,9700,9450,9550,81100,"2021-11-26","NFCX"
9550,9575,9475,9500,135300,"2021-11-29","NFCX"
9500,9500,9350,9475,76600,"2021-11-30","NFCX"
9500,9500,9175,9300,137100,"2021-12-01","NFCX"
9300,9500,9300,9475,36900,"2021-12-02","NFCX"
9475,9475,9250,9275,47100,"2021-12-03","NFCX"
9250,9300,9050,9300,8007600,"2021-12-06","NFCX"
9350,9350,8700,9200,183800,"2021-12-07","NFCX"
9200,9850,9025,9350,110600,"2021-12-08","NFCX"
9175,9625,9175,9400,452100,"2021-12-09","NFCX"
9425,9750,9400,9525,81000,"2021-12-10","NFCX"
9525,9550,9400,9425,161700,"2021-12-13","NFCX"
9400,9425,9375,9425,39300,"2021-12-14","NFCX"
9450,9450,9250,9425,61900,"2021-12-15","NFCX"
9425,9425,9325,9400,59700,"2021-12-16","NFCX"
9425,9450,9375,9425,85200,"2021-12-17","NFCX"
9425,9500,9325,9500,98400,"2021-12-20","NFCX"
9500,9500,9275,9500,57500,"2021-12-21","NFCX"
9500,9500,9325,9350,40100,"2021-12-22","NFCX"
9500,9500,9275,9275,15700,"2021-12-23","NFCX"
9275,9375,9125,9275,22700,"2021-12-24","NFCX"
9275,9325,9050,9275,74800,"2021-12-27","NFCX"
9125,9125,8950,8950,75300,"2021-12-28","NFCX"
8950,8975,8650,8950,118200,"2021-12-29","NFCX"
8950,8950,8850,8950,86300,"2021-12-30","NFCX"
8950,9025,8800,8975,53100,"2022-01-03","NFCX"
9000,9200,8850,8975,19200,"2022-01-04","NFCX"
8975,8975,8850,8850,18500,"2022-01-05","NFCX"
8850,8850,8625,8625,40100,"2022-01-06","NFCX"
8625,8625,8475,8600,54400,"2022-01-07","NFCX"
8600,8600,8250,8325,100300,"2022-01-10","NFCX"
8325,8325,8175,8325,73600,"2022-01-11","NFCX"
8275,8325,8100,8200,53800,"2022-01-12","NFCX"
8050,8200,7800,7925,247100,"2022-01-13","NFCX"
7925,7925,7450,7450,91700,"2022-01-14","NFCX"
7550,7550,6950,7375,221400,"2022-01-17","NFCX"
7375,7375,7025,7225,106800,"2022-01-18","NFCX"
7175,7250,6925,7250,90100,"2022-01-19","NFCX"
7250,7250,7100,7250,44700,"2022-01-20","NFCX"
7575,7575,7000,7250,202900,"2022-01-21","NFCX"
7250,7250,7100,7250,81200,"2022-01-24","NFCX"
7250,7250,7050,7050,30500,"2022-01-25","NFCX"
7050,7500,6900,7300,258000,"2022-01-26","NFCX"
7475,8750,7475,8175,323000,"2022-01-27","NFCX"
8275,8700,8025,8100,35800,"2022-01-28","NFCX"
8100,8500,7875,7900,51600,"2022-01-31","NFCX"
7900,8400,7850,7950,35500,"2022-02-02","NFCX"
8150,8150,7800,7825,16300,"2022-02-03","NFCX"
7875,8100,7875,7900,32700,"2022-02-04","NFCX"
7925,7925,7825,7900,18600,"2022-02-07","NFCX"
7900,8225,7775,7875,20200,"2022-02-08","NFCX"
7875,8100,7500,7725,139300,"2022-02-09","NFCX"
7675,8050,7400,7400,112000,"2022-02-10","NFCX"
7400,7500,7325,7475,33500,"2022-02-11","NFCX"
7475,7600,7225,7475,76200,"2022-02-14","NFCX"
7450,7500,7325,7500,14700,"2022-02-15","NFCX"
7500,7700,7350,7500,10100,"2022-02-16","NFCX"
7500,7500,7275,7500,35700,"2022-02-17","NFCX"
7500,7600,7350,7500,31100,"2022-02-18","NFCX"
7475,7500,7200,7325,79900,"2022-02-21","NFCX"
7375,7550,7125,7325,19800,"2022-02-22","NFCX"
7300,7300,6875,7225,204100,"2022-02-23","NFCX"
7075,7500,6725,7500,327700,"2022-02-24","NFCX"
7350,7350,7000,7100,204100,"2022-02-25","NFCX"
7175,7200,6825,6925,63000,"2022-03-01","NFCX"
7000,7000,6675,6675,37800,"2022-03-02","NFCX"
6675,6700,6225,6225,152800,"2022-03-04","NFCX"
6425,6425,5800,5900,1378000,"2022-03-07","NFCX"
5700,5700,5500,5525,229400,"2022-03-08","NFCX"
5525,5700,5150,5675,27100,"2022-03-09","NFCX"
5675,5850,5325,5825,37200,"2022-03-10","NFCX"
5925,6000,5800,6000,11200,"2022-03-11","NFCX"
6000,6200,5800,6100,8000,"2022-03-14","NFCX"
6075,6075,5725,5725,16400,"2022-03-15","NFCX"
5700,5750,5700,5725,6400,"2022-03-16","NFCX"
5800,5900,5525,5700,11300,"2022-03-17","NFCX"
5700,5700,5450,5700,6200,"2022-03-18","NFCX"
5700,5700,5475,5700,19200,"2022-03-21","NFCX"
5675,5700,5500,5700,4500,"2022-03-22","NFCX"
5575,5700,5400,5700,139600,"2022-03-23","NFCX"
5650,5650,5500,5550,20900,"2022-03-24","NFCX"
5725,5725,5175,5175,345200,"2022-03-25","NFCX"
5175,5300,4960,5100,6700,"2022-03-28","NFCX"
5100,5300,4990,5125,13900,"2022-03-29","NFCX"
5000,5100,4960,5000,71700,"2022-03-30","NFCX"
5025,5950,5000,5650,62900,"2022-03-31","NFCX"
5650,5650,5275,5275,58700,"2022-04-01","NFCX"
5275,5275,5000,5000,21300,"2022-04-04","NFCX"
5000,5050,4800,5050,39800,"2022-04-05","NFCX"
5050,5125,4950,5000,249100,"2022-04-06","NFCX"
5000,5250,4950,5175,192400,"2022-04-07","NFCX"
5175,5175,5075,5175,20300,"2022-04-08","NFCX"
5100,5125,4920,4990,49100,"2022-04-11","NFCX"
4980,5100,4980,5100,43700,"2022-04-12","NFCX"
5025,5125,4990,5125,25600,"2022-04-13","NFCX"
5125,5125,4990,4990,36800,"2022-04-14","NFCX"
4990,5000,4650,4660,2087300,"2022-04-18","NFCX"
4660,4660,4460,4600,118700,"2022-04-19","NFCX"
4580,4600,4500,4600,5600,"2022-04-20","NFCX"
4600,4610,4600,4600,38700,"2022-04-21","NFCX"
4600,4610,4500,4600,14200,"2022-04-22","NFCX"
4600,5000,4600,4810,87300,"2022-04-25","NFCX"
4810,4830,4710,4820,71300,"2022-04-26","NFCX"
4820,4830,4800,4820,19800,"2022-04-27","NFCX"
4830,5275,4800,5275,98600,"2022-04-28","NFCX"
5200,5400,4930,5250,58900,"2022-05-09","NFCX"
4940,5050,4940,5000,13100,"2022-05-10","NFCX"
4710,5200,4710,5175,1625200,"2022-05-11","NFCX"
5200,5200,4900,4900,28000,"2022-05-12","NFCX"
5000,5000,4900,4900,11700,"2022-05-13","NFCX"
4850,4870,4700,4750,12500,"2022-05-17","NFCX"
4760,4980,4760,4810,30000,"2022-05-18","NFCX"
4800,6000,4500,5775,25401200,"2022-05-19","NFCX"
5850,6750,5775,6725,733300,"2022-05-20","NFCX"
6800,8050,6800,8000,1108300,"2022-05-23","NFCX"
8100,8400,7700,8325,1413800,"2022-05-24","NFCX"
8575,9000,8575,8800,566500,"2022-05-25","NFCX"
8900,8900,8200,8550,542800,"2022-05-27","NFCX"
8475,8725,8200,8500,615400,"2022-05-30","NFCX"
8500,8550,8025,8350,309400,"2022-05-31","NFCX"
8350,8775,8350,8600,296700,"2022-06-02","NFCX"
8600,8875,8600,8700,240900,"2022-06-03","NFCX"
8700,9000,8500,9000,5526600,"2022-06-06","NFCX"
9200,9275,8700,9000,221400,"2022-06-07","NFCX"
9000,9000,8500,8800,96600,"2022-06-08","NFCX"
8800,9125,8725,9000,5263200,"2022-06-09","NFCX"
9000,9075,8725,9050,643100,"2022-06-10","NFCX"
9000,9000,8425,8425,99200,"2022-06-13","NFCX"
8425,8425,7850,8375,142700,"2022-06-14","NFCX"
8300,8525,7825,7825,192100,"2022-06-15","NFCX"
7750,7950,7750,7800,70800,"2022-06-16","NFCX"
7800,7800,7275,7500,206700,"2022-06-17","NFCX"
7500,7500,6975,7500,126500,"2022-06-20","NFCX"
7500,7575,7400,7550,2026400,"2022-06-21","NFCX"
7575,7650,7500,7500,37000,"2022-06-22","NFCX"
7600,7600,7375,7425,53100,"2022-06-23","NFCX"
7375,7575,7375,7425,22000,"2022-06-24","NFCX"
7575,7575,7350,7350,24200,"2022-06-27","NFCX"
7350,7450,7275,7450,25800,"2022-06-28","NFCX"
7450,7600,7375,7600,81800,"2022-06-29","NFCX"
7600,7800,7575,7650,139000,"2022-06-30","NFCX"
7650,7650,7325,7600,125700,"2022-07-01","NFCX"
7525,7700,7175,7175,83500,"2022-07-04","NFCX"
7175,7925,7175,7625,315000,"2022-07-05","NFCX"
7700,7700,7475,7525,35100,"2022-07-06","NFCX"
7525,7525,7450,7525,5800,"2022-07-07","NFCX"
7450,7700,7400,7600,21700,"2022-07-08","NFCX"
7525,7600,7425,7550,19500,"2022-07-11","NFCX"
7475,7550,7450,7525,8000,"2022-07-12","NFCX"
7500,7525,7475,7500,8100,"2022-07-13","NFCX"
7425,7425,7125,7275,69900,"2022-07-14","NFCX"
7200,7400,7000,7050,123800,"2022-07-15","NFCX"
6975,7200,6975,7150,18300,"2022-07-18","NFCX"
7400,7650,6650,7200,110600,"2022-07-19","NFCX"
7200,7500,7125,7425,63700,"2022-07-20","NFCX"
7450,8325,7400,8150,219200,"2022-07-21","NFCX"
8325,9200,8175,9125,3314400,"2022-07-22","NFCX"
9200,9500,9125,9325,2347600,"2022-07-25","NFCX"
9500,9625,9300,9375,732300,"2022-07-26","NFCX"
9500,9500,9300,9475,185700,"2022-07-27","NFCX"
9475,9675,9425,9500,234300,"2022-07-28","NFCX"
9500,9600,9100,9200,133300,"2022-07-29","NFCX"
9100,9200,8700,9200,311200,"2022-08-01","NFCX"
9200,9325,9000,9275,40100,"2022-08-02","NFCX"
9275,9275,9050,9175,77900,"2022-08-03","NFCX"
9200,9300,9100,9200,24300,"2022-08-04","NFCX"
9175,9200,9075,9200,15000,"2022-08-05","NFCX"
9125,9250,8700,9200,191600,"2022-08-08","NFCX"
9200,9350,9100,9200,14700,"2022-08-09","NFCX"
9125,9150,8975,9000,96700,"2022-08-10","NFCX"
9000,9275,8900,9025,102200,"2022-08-11","NFCX"
9025,9025,8800,8975,93500,"2022-08-12","NFCX"
9050,9050,8875,9000,33700,"2022-08-15","NFCX"
9000,9000,8875,8950,7300,"2022-08-16","NFCX"
8950,8950,8875,8900,17900,"2022-08-18","NFCX"
8900,9000,8825,8900,18000,"2022-08-19","NFCX"
8825,8900,8825,8825,36700,"2022-08-22","NFCX"
8825,8825,8625,8775,34600,"2022-08-23","NFCX"
8775,8800,8650,8700,79000,"2022-08-24","NFCX"
8625,8700,8625,8675,14200,"2022-08-25","NFCX"
8675,8675,8475,8675,57000,"2022-08-26","NFCX"
8600,8600,8475,8600,54100,"2022-08-29","NFCX"
8525,8525,8300,8425,109100,"2022-08-30","NFCX"
8350,8425,8275,8425,16400,"2022-08-31","NFCX"
8350,8425,8275,8425,25000,"2022-09-01","NFCX"
8350,8425,8225,8425,82200,"2022-09-02","NFCX"
8450,8450,8225,8400,37700,"2022-09-05","NFCX"
8400,8400,8325,8400,9000,"2022-09-06","NFCX"
8400,8400,8150,8400,128200,"2022-09-07","NFCX"
8400,8450,8400,8450,86000,"2022-09-08","NFCX"
8450,9100,8450,9050,586400,"2022-09-09","NFCX"
9050,10850,9050,10850,2415600,"2022-09-12","NFCX"
11000,12825,10750,12000,2767600,"2022-09-13","NFCX"
12000,12150,11175,12000,3271800,"2022-09-14","NFCX"
12000,12750,12000,12600,4540200,"2022-09-15","NFCX"
12600,12625,11725,12350,1891500,"2022-09-16","NFCX"
12350,12425,11900,12300,1718700,"2022-09-19","NFCX"
12300,12300,11450,12000,2081100,"2022-09-20","NFCX"
12000,12075,11500,11900,831500,"2022-09-21","NFCX"
11900,11975,11525,11550,587500,"2022-09-22","NFCX"
11550,12325,11550,12275,2968200,"2022-09-23","NFCX"
12275,12500,12025,12250,2074700,"2022-09-26","NFCX"
12250,12300,12000,12200,1662600,"2022-09-27","NFCX"
12200,12300,12000,12175,1478000,"2022-09-28","NFCX"
12025,12125,11775,12000,1932700,"2022-09-29","NFCX"
12000,12200,11425,12200,1891300,"2022-09-30","NFCX"
12125,12300,11825,12100,1936500,"2022-10-03","NFCX"
12100,12225,11925,12100,1847600,"2022-10-04","NFCX"
12200,12800,12200,12400,1979100,"2022-10-05","NFCX"
12400,12975,11900,12950,2448400,"2022-10-06","NFCX"
12850,13375,12550,12900,1854800,"2022-10-07","NFCX"
12625,12900,12200,12625,1464700,"2022-10-10","NFCX"
12550,13000,12525,13000,1743800,"2022-10-11","NFCX"
12800,13000,12625,12700,1417600,"2022-10-12","NFCX"
12700,12875,12450,12600,2360700,"2022-10-13","NFCX"
12600,12700,12200,12200,1855900,"2022-10-14","NFCX"
12000,12000,11350,12000,1908000,"2022-10-17","NFCX"
11875,12025,11750,12000,1389600,"2022-10-18","NFCX"
12000,12075,11750,11950,1250400,"2022-10-19","NFCX"
11900,12200,11900,12100,2138100,"2022-10-20","NFCX"
12225,12350,11800,11900,1554800,"2022-10-21","NFCX"
12000,12250,11775,11775,1519600,"2022-10-24","NFCX"
11800,12000,11575,11750,1160300,"2022-10-25","NFCX"
11700,12100,11500,11675,1620400,"2022-10-26","NFCX"
11750,11900,11450,11450,1722800,"2022-10-27","NFCX"
11450,11600,11100,11100,596300,"2022-10-28","NFCX"
11350,12300,11100,12300,2287000,"2022-10-31","NFCX"
12300,12500,11875,11875,1720300,"2022-11-01","NFCX"
12000,12050,11425,11425,1046000,"2022-11-02","NFCX"
11425,11425,11125,11375,104000,"2022-11-03","NFCX"
11375,11375,10950,11200,234500,"2022-11-04","NFCX"
11200,11200,10550,10625,241400,"2022-11-07","NFCX"
10700,11200,10450,11000,2071600,"2022-11-08","NFCX"
11100,11250,10875,11050,2086400,"2022-11-09","NFCX"
11050,11300,10925,10925,1863100,"2022-11-10","NFCX"
10925,11225,10925,11175,1812600,"2022-11-11","NFCX"
11100,11275,11000,11125,1812400,"2022-11-14","NFCX"
11100,11200,10750,11100,1703500,"2022-11-15","NFCX"
11125,11125,10550,10550,1147500,"2022-11-16","NFCX"
10500,10550,9850,10425,488500,"2022-11-17","NFCX"
10425,10425,9875,10000,305100,"2022-11-18","NFCX"
10000,10800,10000,10250,1941200,"2022-11-21","NFCX"
10475,10475,10000,10050,1363100,"2022-11-22","NFCX"
10050,10075,9900,10000,539500,"2022-11-23","NFCX"
10000,10000,9300,9300,1146700,"2022-11-24","NFCX"
9250,9250,8650,8650,495100,"2022-11-25","NFCX"
8650,9000,8400,8800,191200,"2022-11-28","NFCX"
8750,9150,8550,8800,178300,"2022-11-29","NFCX"
8775,8825,8225,8250,205200,"2022-11-30","NFCX"
8400,8475,7975,8400,1556500,"2022-12-01","NFCX"
8400,8400,7925,8075,1382100,"2022-12-02","NFCX"
8275,8500,7975,7975,490700,"2022-12-05","NFCX"
7975,8300,7925,7925,38600,"2022-12-06","NFCX"
8000,8175,7800,8000,84600,"2022-12-07","NFCX"
7825,8000,7475,8000,61100,"2022-12-08","NFCX"
7900,7975,7450,7450,69600,"2022-12-09","NFCX"
7500,7900,7500,7650,11400,"2022-12-12","NFCX"
7500,8000,7125,7700,180100,"2022-12-13","NFCX"
7600,7700,7300,7700,50400,"2022-12-14","NFCX"
7650,8050,7600,7900,30500,"2022-12-15","NFCX"
7900,8000,7750,8000,37200,"2022-12-16","NFCX"
7900,8050,7900,8050,760800,"2022-12-19","NFCX"
8050,8050,7775,8000,51500,"2022-12-20","NFCX"
7800,8000,7725,7725,36200,"2022-12-21","NFCX"
7825,7850,7350,7850,91800,"2022-12-22","NFCX"
7850,7900,7400,7875,71700,"2022-12-23","NFCX"
8025,9000,8025,8100,63500,"2022-12-26","NFCX"
8450,8700,7850,8000,9300,"2022-12-27","NFCX"
7850,7875,7775,7875,4800,"2022-12-28","NFCX"
7775,8100,7700,8100,16500,"2022-12-29","NFCX"
8100,8225,7875,8000,92200,"2022-12-30","NFCX"
8000,8000,7725,8000,25200,"2023-01-02","NFCX"
7775,7975,7675,7675,11700,"2023-01-03","NFCX"
7700,7700,7600,7600,6900,"2023-01-04","NFCX"
7600,7600,7075,7075,91100,"2023-01-05","NFCX"
6900,7050,6600,6675,25900,"2023-01-06","NFCX"
6775,7000,6650,7000,31900,"2023-01-09","NFCX"
6975,7050,6925,6975,25700,"2023-01-10","NFCX"
7025,7025,6700,6700,55700,"2023-01-11","NFCX"
7000,7000,6350,6750,137900,"2023-01-12","NFCX"
6900,7050,6725,6900,77000,"2023-01-13","NFCX"
7100,7100,6975,7000,28200,"2023-01-16","NFCX"
6750,7025,6750,6975,6400,"2023-01-17","NFCX"
6700,6950,6625,6950,18600,"2023-01-18","NFCX"
6950,6950,6950,6950,0,"2023-01-19","NFCX"
6925,6975,6550,6900,38400,"2023-01-20","NFCX"
6875,6875,6675,6700,4700,"2023-01-24","NFCX"
6675,6675,6400,6500,25200,"2023-01-25","NFCX"
6700,6700,6050,6250,103100,"2023-01-26","NFCX"
6500,6500,5900,6250,104000,"2023-01-27","NFCX"
6250,6550,6175,6250,150700,"2023-01-30","NFCX"
6125,6300,6000,6100,140700,"2023-01-31","NFCX"
6100,6100,5950,6100,20500,"2023-02-01","NFCX"
6300,6300,5675,6150,264900,"2023-02-02","NFCX"
6300,6500,6100,6200,86300,"2023-02-03","NFCX"
6100,6200,5925,6200,255000,"2023-02-06","NFCX"
6150,6650,6150,6350,48400,"2023-02-07","NFCX"
6400,6600,6375,6550,15700,"2023-02-08","NFCX"
6300,6600,6300,6400,15100,"2023-02-09","NFCX"
6400,6600,6125,6600,14000,"2023-02-10","NFCX"
6525,6925,6300,6900,326000,"2023-02-13","NFCX"
6950,6950,6800,6900,14800,"2023-02-14","NFCX"
6750,6900,6675,6800,19200,"2023-02-15","NFCX"
6675,6925,6675,6925,73600,"2023-02-16","NFCX"
6900,7300,6900,6950,93900,"2023-02-17","NFCX"
6950,6950,6675,6675,25100,"2023-02-20","NFCX"
6750,6900,6675,6900,19900,"2023-02-21","NFCX"
6900,7225,6875,7025,58500,"2023-02-22","NFCX"
7050,7200,6850,7125,18100,"2023-02-23","NFCX"
7025,7150,6900,7150,14300,"2023-02-24","NFCX"
7150,7250,6925,7050,52500,"2023-02-27","NFCX"
6925,7000,6775,7000,19600,"2023-02-28","NFCX"
7000,7075,6525,6525,124300,"2023-03-01","NFCX"
6550,6550,6075,6550,73600,"2023-03-02","NFCX"
6525,6900,6475,6775,80700,"2023-03-03","NFCX"
6750,7000,6475,7000,128100,"2023-03-06","NFCX"
7000,7400,6975,7000,225400,"2023-03-07","NFCX"
6875,7100,6725,7050,73600,"2023-03-08","NFCX"
7050,7075,6700,7025,98400,"2023-03-09","NFCX"
7025,7025,6550,6550,148900,"2023-03-10","NFCX"
6550,6575,6100,6550,123300,"2023-03-13","NFCX"
6550,6550,6100,6100,144900,"2023-03-14","NFCX"
6050,6550,5675,5675,120000,"2023-03-15","NFCX"
5675,5875,5300,5300,191500,"2023-03-16","NFCX"
5550,5550,4930,5400,437900,"2023-03-17","NFCX"
5500,5550,5200,5200,172800,"2023-03-20","NFCX"
5200,5200,4860,5000,155200,"2023-03-21","NFCX"
5000,5000,4780,4850,38400,"2023-03-24","NFCX"
4850,5125,4800,4970,33200,"2023-03-27","NFCX"
5100,5550,5000,5100,222800,"2023-03-28","NFCX"
5100,6100,5050,6000,2587700,"2023-03-29","NFCX"
6100,7200,6100,6675,674000,"2023-03-30","NFCX"
6675,6925,6350,6400,503900,"2023-03-31","NFCX"
6400,6575,5975,5975,213700,"2023-04-03","NFCX"
5975,6000,5700,5750,74100,"2023-04-04","NFCX"
5825,5900,5350,5550,311200,"2023-04-05","NFCX"
5550,5575,5250,5475,66400,"2023-04-06","NFCX"
5450,5900,5175,5475,109400,"2023-04-10","NFCX"
5475,6000,5400,5700,635000,"2023-04-11","NFCX"
5750,6775,5750,6750,635600,"2023-04-12","NFCX"
6750,7150,6650,6750,603900,"2023-04-13","NFCX"
6775,6950,6625,6800,1114600,"2023-04-14","NFCX"
6800,6925,6625,6825,37700,"2023-04-17","NFCX"
6825,7300,6825,7025,117100,"2023-04-18","NFCX"
7000,7050,6600,6750,109200,"2023-04-26","NFCX"
6750,6950,6750,6900,86000,"2023-04-27","NFCX"
6900,7325,6900,7325,184900,"2023-04-28","NFCX"
7300,7400,6975,7200,116200,"2023-05-02","NFCX"
7200,7250,7000,7000,49500,"2023-05-03","NFCX"
7075,7075,6825,6975,44900,"2023-05-04","NFCX"
6975,7000,6775,6975,29700,"2023-05-05","NFCX"
7200,7200,6925,7000,7900,"2023-05-08","NFCX"
7125,7125,6900,7100,62900,"2023-05-09","NFCX"
6925,7075,6800,7000,71900,"2023-05-10","NFCX"
7000,7025,6750,7000,38600,"2023-05-11","NFCX"
6875,7000,6850,7000,31000,"2023-05-12","NFCX"
7000,7000,6725,6800,28500,"2023-05-15","NFCX"
6775,6975,6675,6975,41700,"2023-05-16","NFCX"
6825,6950,6700,6875,46000,"2023-05-17","NFCX"
6750,6875,6675,6875,18400,"2023-05-19","NFCX"
6850,6900,6475,6650,335600,"2023-05-22","NFCX"
6675,7125,6650,6700,55800,"2023-05-23","NFCX"
6775,6825,6625,6800,3500,"2023-05-24","NFCX"
6700,6825,6625,6800,14700,"2023-05-25","NFCX"
6850,6850,6500,6750,310500,"2023-05-26","NFCX"
6725,6750,6575,6750,8900,"2023-05-29","NFCX"
6500,6750,6350,6750,35500,"2023-05-30","NFCX"
6600,6750,6525,6525,13800,"2023-05-31","NFCX"
6500,6500,6100,6300,91400,"2023-06-05","NFCX"
6150,6275,6075,6275,29100,"2023-06-06","NFCX"
6475,6500,6175,6275,11600,"2023-06-07","NFCX"
6400,6400,6000,6000,19100,"2023-06-08","NFCX"
6000,6175,5900,5900,53300,"2023-06-09","NFCX"
5850,5975,5500,5825,155300,"2023-06-12","NFCX"
5825,5925,5300,5300,167800,"2023-06-13","NFCX"
5300,5575,5100,5250,69500,"2023-06-14","NFCX"
5275,5325,5125,5325,47900,"2023-06-15","NFCX"
5300,5475,5175,5350,70700,"2023-06-16","NFCX"
5325,5375,5100,5175,50900,"2023-06-19","NFCX"
5175,5175,4850,4900,52600,"2023-06-20","NFCX"
4900,5500,4400,5500,239300,"2023-06-21","NFCX"
5500,5500,4950,5425,69000,"2023-06-22","NFCX"
5400,5425,5000,5000,61900,"2023-06-23","NFCX"
5000,5050,4600,5000,50300,"2023-06-26","NFCX"
5000,5050,4900,5000,36300,"2023-06-27","NFCX"
4900,4990,4850,4900,10000,"2023-07-03","NFCX"
4880,5100,4880,4980,29000,"2023-07-04","NFCX"
4970,4970,4880,4970,8900,"2023-07-05","NFCX"
4900,4990,4880,4990,31700,"2023-07-06","NFCX"
4940,4980,4920,4950,5900,"2023-07-07","NFCX"
4910,4950,4860,4950,4900,"2023-07-10","NFCX"
4880,4920,4860,4900,18200,"2023-07-11","NFCX"
4880,4960,4660,4960,39500,"2023-07-12","NFCX"
4860,4960,4770,4840,39400,"2023-07-13","NFCX"
4700,4900,4660,4900,34700,"2023-07-14","NFCX"
4900,4970,4850,4950,17100,"2023-07-17","NFCX"
4940,4950,4900,4950,4300,"2023-07-18","NFCX"
4950,4950,4640,4640,170300,"2023-07-20","NFCX"
4650,4700,4460,4540,92800,"2023-07-21","NFCX"
4500,4600,4340,4600,82100,"2023-07-24","NFCX"
4550,4750,4440,4620,19300,"2023-07-25","NFCX"
4560,4600,4480,4580,20600,"2023-07-26","NFCX"
4580,4580,4290,4500,73800,"2023-07-27","NFCX"
4390,4490,4280,4490,44600,"2023-07-28","NFCX"
4400,4560,4350,4490,35700,"2023-07-31","NFCX"
4470,4500,4300,4300,93000,"2023-08-01","NFCX"
4300,4500,4100,4410,62100,"2023-08-02","NFCX"
4400,4840,4400,4780,144800,"2023-08-03","NFCX"
4830,5200,4780,5075,107200,"2023-08-04","NFCX"
5075,5125,4790,5100,100600,"2023-08-07","NFCX"
5100,5150,5000,5150,96200,"2023-08-08","NFCX"
5150,5200,5000,5150,36600,"2023-08-09","NFCX"
5150,5225,5000,5150,83200,"2023-08-10","NFCX"
5150,5375,5150,5350,94600,"2023-08-11","NFCX"
5350,5500,5150,5450,169500,"2023-08-14","NFCX"
5475,5550,5350,5500,182700,"2023-08-15","NFCX"
5525,5575,5375,5375,56100,"2023-08-16","NFCX"
5250,5400,5100,5375,48700,"2023-08-18","NFCX"
5375,5450,5300,5375,16600,"2023-08-21","NFCX"
5375,5575,5350,5375,30300,"2023-08-22","NFCX"
5375,5400,5175,5375,8200,"2023-08-23","NFCX"
5250,5375,5125,5375,31900,"2023-08-24","NFCX"
5400,5400,5275,5350,14500,"2023-08-25","NFCX"
5375,5400,5225,5375,2400,"2023-08-28","NFCX"
5350,5375,5275,5375,52900,"2023-08-29","NFCX"
5375,5700,5375,5700,115500,"2023-08-30","NFCX"
5700,6300,5700,6250,182400,"2023-08-31","NFCX"
6300,6475,6150,6300,645300,"2023-09-01","NFCX"
6300,6475,6125,6450,549100,"2023-09-04","NFCX"
6450,6575,6250,6375,516400,"2023-09-05","NFCX"
6175,6425,6125,6375,547900,"2023-09-06","NFCX"
6375,6500,6050,6375,65900,"2023-09-07","NFCX"
6400,6500,6275,6375,57200,"2023-09-08","NFCX"
6375,6450,6300,6425,49800,"2023-09-11","NFCX"
6450,7075,6450,7075,913200,"2023-09-12","NFCX"
7200,7200,6550,6775,439800,"2023-09-13","NFCX"
6775,7000,6575,6925,336400,"2023-09-14","NFCX"
6850,6975,6600,6600,166600,"2023-09-15","NFCX"
6575,6650,6325,6650,117400,"2023-09-18","NFCX"
6650,6975,6650,6775,69200,"2023-09-19","NFCX"
6800,6850,6625,6800,48400,"2023-09-20","NFCX"
6675,6925,6625,6775,41000,"2023-09-21","NFCX"
6775,6875,6700,6750,55800,"2023-09-22","NFCX"
6850,7200,6800,6925,175000,"2023-09-25","NFCX"
6925,7050,6800,6925,89100,"2023-09-26","NFCX"
6925,7200,6925,7075,116200,"2023-09-27","NFCX"
7050,7100,6375,7050,224200,"2023-09-29","NFCX"
7050,7275,7000,7000,116000,"2023-10-02","NFCX"
6975,7175,6900,7125,28000,"2023-10-03","NFCX"
6825,7075,6825,7075,20900,"2023-10-04","NFCX"
6925,7150,6925,7125,23300,"2023-10-05","NFCX"
6900,7150,6900,7125,18600,"2023-10-06","NFCX"
6900,7125,6900,7125,70100,"2023-10-09","NFCX"
7125,7150,6925,7150,72700,"2023-10-10","NFCX"
7150,7250,7050,7175,28200,"2023-10-11","NFCX"
7175,7275,7025,7225,110300,"2023-10-12","NFCX"
7225,7375,7150,7325,67400,"2023-10-13","NFCX"
7300,7350,7125,7275,20400,"2023-10-16","NFCX"
7250,7300,7000,7200,33500,"2023-10-17","NFCX"
7250,7250,6900,7250,32800,"2023-10-18","NFCX"
7175,7225,7000,7150,29400,"2023-10-19","NFCX"
7125,7200,6800,7175,43500,"2023-10-20","NFCX"
7025,7200,7000,7100,18000,"2023-10-23","NFCX"
7000,7225,7000,7175,52000,"2023-10-24","NFCX"
7175,7175,6700,6900,53200,"2023-10-25","NFCX"
6750,7000,6750,6825,11900,"2023-10-26","NFCX"
6775,6850,6750,6825,15100,"2023-10-27","NFCX"
6900,6900,6550,6675,13700,"2023-10-30","NFCX"
6650,6800,6400,6600,6600,"2023-10-31","NFCX"
6500,6900,6325,6400,40700,"2023-11-01","NFCX"
6500,6600,6100,6200,61700,"2023-11-02","NFCX"
6050,6175,5500,5925,99000,"2023-11-03","NFCX"
5700,6300,5700,6275,23000,"2023-11-06","NFCX"
6300,6550,6225,6350,27300,"2023-11-07","NFCX"
6350,6450,6125,6300,10800,"2023-11-08","NFCX"
6300,6325,6000,6250,8900,"2023-11-09","NFCX"
6000,6250,5975,6150,45200,"2023-11-10","NFCX"
6100,6150,6000,6100,4100,"2023-11-13","NFCX"
6100,6375,5800,6375,30200,"2023-11-14","NFCX"
6375,6450,6225,6400,30600,"2023-11-15","NFCX"
6400,6450,6100,6250,25600,"2023-11-16","NFCX"
6250,6750,6125,6350,48100,"2023-11-17","NFCX"
6325,6325,6325,6325,1100,"2023-11-20","NFCX"
6325,6350,6150,6250,13400,"2023-11-21","NFCX"
6100,6100,5700,5700,16700,"2023-11-22","NFCX"
5700,5950,5700,5950,9900,"2023-11-23","NFCX"
5700,5900,5700,5850,46400,"2023-11-24","NFCX"
5875,5925,5725,5900,5800,"2023-11-27","NFCX"
5850,5900,5700,5850,13700,"2023-11-28","NFCX"
5850,5900,5675,5900,63800,"2023-11-29","NFCX"
5900,6050,5825,5925,62900,"2023-11-30","NFCX"
5925,6000,5800,5800,13900,"2023-12-01","NFCX"
5825,5850,5500,5550,25800,"2023-12-04","NFCX"
5550,5575,5000,5200,40900,"2023-12-05","NFCX"
5200,5275,4990,5225,41900,"2023-12-06","NFCX"
5250,5350,4860,4860,31500,"2023-12-07","NFCX"
4900,6000,4270,5550,130200,"2023-12-08","NFCX"
5475,5725,5175,5425,30700,"2023-12-11","NFCX"
5225,5425,4920,5150,176900,"2023-12-12","NFCX"
5175,5350,4500,5000,263700,"2023-12-13","NFCX"
5000,5000,4510,4700,70600,"2023-12-14","NFCX"
4600,4770,4290,4290,169000,"2023-12-15","NFCX"
4290,4290,3530,3530,293500,"2023-12-18","NFCX"
3520,4100,3270,3830,176000,"2023-12-19","NFCX"
3850,4240,3850,3980,149400,"2023-12-20","NFCX"
3990,4140,3750,3970,18600,"2023-12-21","NFCX"
3970,4090,3810,3930,9600,"2023-12-22","NFCX"
3930,3930,3650,3800,6900,"2023-12-27","NFCX"
3800,4100,3600,3800,29500,"2023-12-28","NFCX"
3900,4200,3840,4050,55000,"2023-12-29","NFCX"
4100,4800,4100,4490,147500,"2024-01-02","NFCX"
4490,4800,4210,4360,113200,"2024-01-03","NFCX"
4370,4600,4220,4410,78800,"2024-01-04","NFCX"
4410,4500,4250,4360,22600,"2024-01-05","NFCX"
4300,4360,3940,4330,121600,"2024-01-08","NFCX"
4200,4350,3470,4110,217400,"2024-01-09","NFCX"
4000,4200,3770,4150,31000,"2024-01-10","NFCX"
4140,4140,4030,4100,1600,"2024-01-11","NFCX"
4100,4180,4030,4150,22400,"2024-01-12","NFCX"
4130,4190,4040,4150,26100,"2024-01-15","NFCX"
4140,4140,3980,4030,36000,"2024-01-16","NFCX"
4030,4150,3930,4040,30000,"2024-01-17","NFCX"
3950,4100,3900,4020,23800,"2024-01-18","NFCX"
3910,4500,3800,4450,82200,"2024-01-19","NFCX"
4480,4480,3340,3540,442700,"2024-01-22","NFCX"
3400,3800,3400,3670,151000,"2024-01-23","NFCX"
3670,3890,3650,3700,144100,"2024-01-24","NFCX"
3700,3750,3590,3590,17200,"2024-01-25","NFCX"
3590,3650,3500,3620,8000,"2024-01-26","NFCX"
3620,3630,3520,3550,7400,"2024-01-29","NFCX"
3500,3560,3430,3460,10500,"2024-01-30","NFCX"
3470,3470,3430,3460,8400,"2024-01-31","NFCX"
3470,3470,3400,3450,3500,"2024-02-01","NFCX"
3450,3490,3440,3490,9000,"2024-02-02","NFCX"
3490,3490,3400,3430,3100,"2024-02-05","NFCX"
3440,3440,3380,3380,21500,"2024-02-06","NFCX"
3440,3580,3380,3570,11000,"2024-02-07","NFCX"
3570,3620,3480,3600,7200,"2024-02-12","NFCX"
3520,3600,3400,3490,10600,"2024-02-13","NFCX"
3540,3540,3380,3400,21100,"2024-02-15","NFCX"
3350,3420,3300,3400,11100,"2024-02-16","NFCX"
3240,3400,3200,3200,24100,"2024-02-19","NFCX"
3260,3260,3120,3220,12200,"2024-02-20","NFCX"
3220,3220,3100,3110,16400,"2024-02-21","NFCX"
3110,3200,2780,3020,93000,"2024-02-22","NFCX"
3020,3020,2700,2700,49300,"2024-02-23","NFCX"
2700,3300,2550,2640,183800,"2024-02-26","NFCX"
2640,2740,2600,2630,28900,"2024-02-27","NFCX"
2570,2660,2410,2550,30400,"2024-02-28","NFCX"
2600,2700,2420,2430,35000,"2024-02-29","NFCX"
2600,2600,2420,2510,15200,"2024-03-01","NFCX"
2500,2500,2350,2350,83600,"2024-03-04","NFCX"
2350,2450,2150,2260,61100,"2024-03-05","NFCX"
2270,2300,2110,2260,26500,"2024-03-06","NFCX"
2150,2220,2150,2150,24800,"2024-03-07","NFCX"
2210,2230,2070,2070,47400,"2024-03-08","NFCX"
2070,2080,1900,1900,52500,"2024-03-13","NFCX"
1900,1900,1555,1720,105500,"2024-03-14","NFCX"
1720,2080,1720,1930,1031000,"2024-03-15","NFCX"
1720,1920,1680,1825,75800,"2024-03-18","NFCX"
1825,1860,1725,1775,33000,"2024-03-19","NFCX"
1775,1835,1705,1835,15200,"2024-03-20","NFCX"
1720,1825,1720,1820,4000,"2024-03-21","NFCX"
1650,1795,1650,1795,3800,"2024-03-22","NFCX"
1795,1795,1700,1795,6200,"2024-03-25","NFCX"
1795,1795,1740,1740,3100,"2024-03-26","NFCX"
1740,1750,1650,1680,18600,"2024-03-27","NFCX"
1665,1665,1500,1535,51000,"2024-03-28","NFCX"
1535,1535,1305,1400,30300,"2024-04-01","NFCX"
1395,1400,1300,1300,110900,"2024-04-02","NFCX"
1315,1350,1200,1320,47800,"2024-04-03","NFCX"
1315,1330,1250,1330,89000,"2024-04-04","NFCX"
1330,1330,1180,1280,107700,"2024-04-05","NFCX"
1280,1295,1180,1195,12600,"2024-04-16","NFCX"
1195,1200,1135,1150,76700,"2024-04-17","NFCX"
1100,1145,1100,1105,272500,"2024-04-18","NFCX"
1120,1125,1050,1120,36600,"2024-04-19","NFCX"
1130,1400,1130,1400,483600,"2024-04-22","NFCX"
1480,1525,1150,1225,175600,"2024-04-23","NFCX"
1205,1220,1130,1200,95800,"2024-04-24","NFCX"
1190,1205,1175,1195,56200,"2024-04-25","NFCX"
1185,1400,1125,1200,131100,"2024-04-26","NFCX"
1200,1335,1150,1250,58700,"2024-04-29","NFCX"
1250,1255,1170,1245,123600,"2024-04-30","NFCX"
1195,1395,1130,1130,83000,"2024-05-02","NFCX"
1130,1240,1105,1110,132600,"2024-05-03","NFCX"
1110,1120,1065,1110,49600,"2024-05-06","NFCX"
1110,1120,1095,1120,61000,"2024-05-07","NFCX"
1120,1120,1080,1120,4600,"2024-05-08","NFCX"
1100,1200,1080,1130,21200,"2024-05-13","NFCX"
1190,1250,1130,1200,119300,"2024-05-14","NFCX"
1210,1235,1180,1205,43600,"2024-05-15","NFCX"
1215,1235,1180,1185,28300,"2024-05-16","NFCX"
1190,1205,1160,1205,10000,"2024-05-17","NFCX"
1205,1240,1155,1195,12500,"2024-05-20","NFCX"
1160,1195,1115,1155,8100,"2024-05-21","NFCX"
1155,1170,1155,1160,3300,"2024-05-22","NFCX"
1160,1230,1160,1205,52700,"2024-05-27","NFCX"
1215,1220,1115,1220,21700,"2024-05-28","NFCX"
1210,1220,1000,1220,10800,"2024-05-29","NFCX"
1200,1230,1160,1230,12000,"2024-05-30","NFCX"
1230,1250,1230,1250,3600,"2024-05-31","NFCX"
1250,1255,1200,1255,45700,"2024-06-03","NFCX"
1255,1255,1205,1205,2800,"2024-06-04","NFCX"
1255,1255,1205,1220,7100,"2024-06-05","NFCX"
1220,1255,1220,1255,9800,"2024-06-06","NFCX"
1255,1420,1255,1325,41300,"2024-06-07","NFCX"
1325,1490,1315,1465,62000,"2024-06-10","NFCX"
1500,1830,1375,1415,357000,"2024-06-11","NFCX"
1415,1605,1225,1225,93900,"2024-06-12","NFCX"
1235,1350,1210,1225,121200,"2024-06-13","NFCX"
1225,1225,1150,1200,61400,"2024-06-14","NFCX"
1165,1175,1110,1165,34100,"2024-06-19","NFCX"
1130,1165,1130,1165,16000,"2024-06-20","NFCX"
1160,1185,1125,1185,9700,"2024-06-21","NFCX"
1185,1190,1045,1055,307800,"2024-06-24","NFCX"
1050,1135,1050,1055,337100,"2024-06-25","NFCX"
1050,1100,1050,1055,707600,"2024-06-26","NFCX"
1080,1145,1060,1120,167400,"2024-06-27","NFCX"
1150,1340,1140,1230,82300,"2024-06-28","NFCX"
1245,1520,1240,1395,292800,"2024-07-01","NFCX"
1350,1425,1350,1425,73200,"2024-07-02","NFCX"
1430,1520,1430,1465,109800,"2024-07-03","NFCX"
1550,1800,1480,1685,189600,"2024-07-04","NFCX"
1690,2100,1650,2100,489700,"2024-07-05","NFCX"
2100,2540,2100,2520,590600,"2024-07-08","NFCX"
2600,3000,2600,2740,649400,"2024-07-09","NFCX"
2800,2960,2800,2840,280800,"2024-07-10","NFCX"
2900,2930,2510,2650,184400,"2024-07-11","NFCX"
2650,2740,2500,2510,69000,"2024-07-12","NFCX"
2510,2510,2090,2230,341500,"2024-07-15","NFCX"
2180,2700,2090,2500,647200,"2024-07-16","NFCX"
2500,2650,2300,2360,84600,"2024-07-17","NFCX"
2360,2360,2230,2240,94300,"2024-07-18","NFCX"
2240,2350,2190,2200,44500,"2024-07-19","NFCX"
2200,2200,2110,2120,68600,"2024-07-22","NFCX"
2100,2300,2000,2240,87100,"2024-07-23","NFCX"
2240,2350,2160,2240,93500,"2024-07-24","NFCX"
2260,2270,2110,2110,80000,"2024-07-25","NFCX"
2180,2270,2150,2160,7400,"2024-07-26","NFCX"
2160,2160,2100,2130,22300,"2024-07-29","NFCX"
2130,2250,2130,2160,31600,"2024-07-30","NFCX"
2130,2150,2120,2120,18600,"2024-07-31","NFCX"
2150,2170,2120,2150,6800,"2024-08-01","NFCX"
2110,2150,2110,2120,5500,"2024-08-02","NFCX"
2120,2130,1800,1860,30500,"2024-08-05","NFCX"
1890,1990,1890,1920,12900,"2024-08-06","NFCX"
1920,2000,1850,1960,22500,"2024-08-07","NFCX"
1960,1960,1865,1890,19000,"2024-08-08","NFCX"
1890,2050,1890,1980,25100,"2024-08-09","NFCX"
1980,2110,1930,1930,26900,"2024-08-12","NFCX"
1935,2000,1880,1880,48700,"2024-08-13","NFCX"
1880,1900,1850,1855,23000,"2024-08-14","NFCX"
1855,1890,1810,1855,33000,"2024-08-15","NFCX"
1855,1890,1835,1890,32000,"2024-08-16","NFCX"
1890,1950,1890,1930,11300,"2024-08-19","NFCX"
1900,1930,1885,1905,19400,"2024-08-20","NFCX"
1875,1910,1850,1890,7300,"2024-08-21","NFCX"
1860,1895,1860,1865,6400,"2024-08-22","NFCX"
1865,1920,1860,1905,21200,"2024-08-23","NFCX"
1930,1975,1870,1910,37500,"2024-08-26","NFCX"
1905,1950,1905,1915,5100,"2024-08-27","NFCX"
1870,1880,1870,1875,13900,"2024-08-28","NFCX"
1840,1900,1820,1880,9000,"2024-08-29","NFCX"
1820,1910,1805,1910,20700,"2024-08-30","NFCX"
1915,1915,1845,1845,10000,"2024-09-02","NFCX"
1845,1845,1800,1835,40800,"2024-09-03","NFCX"
1810,1845,1805,1835,2700,"2024-09-04","NFCX"
1820,1820,1785,1785,39200,"2024-09-05","NFCX"
1785,1795,1780,1795,31400,"2024-09-06","NFCX"
1805,1825,1765,1795,42500,"2024-09-09","NFCX"
1795,1810,1745,1795,18200,"2024-09-10","NFCX"
1790,2200,1790,1920,149000,"2024-09-11","NFCX"
1910,1920,1710,1765,120700,"2024-09-12","NFCX"
1770,1770,1695,1695,419500,"2024-09-13","NFCX"
1715,1720,1680,1685,103900,"2024-09-17","NFCX"
1690,1690,1560,1615,117700,"2024-09-18","NFCX"
1620,1650,1555,1555,84500,"2024-09-19","NFCX"
1570,1570,1450,1460,75200,"2024-09-20","NFCX"
1465,1480,1350,1380,76200,"2024-09-23","NFCX"
1395,1500,1310,1355,105700,"2024-09-24","NFCX"
1355,1355,1300,1335,32700,"2024-09-25","NFCX"
1310,1340,1300,1330,60000,"2024-09-26","NFCX"
1330,1330,1300,1320,26500,"2024-09-27","NFCX"
1295,1345,1285,1290,13300,"2024-09-30","NFCX"
1290,1290,1200,1215,104200,"2024-10-01","NFCX"
1225,1245,1215,1220,43200,"2024-10-02","NFCX"
1200,1205,1160,1180,108000,"2024-10-03","NFCX"
1180,1185,1150,1150,62700,"2024-10-04","NFCX"
1155,1160,1140,1150,55000,"2024-10-07","NFCX"
1155,1175,1115,1140,66200,"2024-10-08","NFCX"
1150,1160,1080,1100,158200,"2024-10-09","NFCX"
1110,1120,1055,1070,117100,"2024-10-10","NFCX"
1085,1200,1070,1135,337500,"2024-10-11","NFCX"
1185,1190,1080,1090,325200,"2024-10-14","NFCX"
1105,1105,1080,1090,133700,"2024-10-15","NFCX"
1090,1095,1075,1080,115400,"2024-10-16","NFCX"
1080,1105,1080,1090,116500,"2024-10-17","NFCX"
1090,1150,1090,1095,63700,"2024-10-18","NFCX"
1140,1140,1095,1100,37200,"2024-10-21","NFCX"
1100,1100,1090,1090,31600,"2024-10-22","NFCX"
1100,1105,1080,1090,50600,"2024-10-23","NFCX"
1080,1080,1040,1045,204600,"2024-10-24","NFCX"
1055,1065,1020,1060,231100,"2024-10-25","NFCX"
1060,1090,1015,1070,35000,"2024-10-28","NFCX"
1050,1085,1050,1075,10600,"2024-10-29","NFCX"
1090,1090,1035,1035,52500,"2024-10-30","NFCX"
1025,1070,1020,1060,57500,"2024-10-31","NFCX"
1070,1235,1065,1175,337600,"2024-11-01","NFCX"
1185,1465,1185,1465,2149000,"2024-11-04","NFCX"
1510,1700,1260,1390,783900,"2024-11-05","NFCX"
1380,1470,1380,1410,346100,"2024-11-06","NFCX"
1410,1485,1380,1455,334200,"2024-11-07","NFCX"
1440,1475,1440,1460,85900,"2024-11-08","NFCX"
1460,1470,1415,1460,3259500,"2024-11-11","NFCX"
1470,1470,1420,1460,275500,"2024-11-12","NFCX"
1460,1480,1420,1465,118700,"2024-11-13","NFCX"
1425,1470,1425,1465,56000,"2024-11-14","NFCX"
1465,1470,1400,1470,91600,"2024-11-15","NFCX"
1470,1470,1430,1455,108400,"2024-11-18","NFCX"
1450,1460,1380,1455,120000,"2024-11-19","NFCX"
1455,1455,1415,1450,52600,"2024-11-20","NFCX"
1440,1455,1425,1450,104700,"2024-11-21","NFCX"
1435,1455,1430,1445,68900,"2024-11-22","NFCX"
1445,1450,1280,1280,22500,"2024-11-25","NFCX"
1300,1300,1145,1285,168700,"2024-11-26","NFCX"
1255,1275,1220,1240,19000,"2024-11-28","NFCX"
1225,1225,1110,1160,100300,"2024-11-29","NFCX"
1160,1450,1160,1225,529600,"2024-12-02","NFCX"
1240,1240,1130,1145,232400,"2024-12-03","NFCX"
1170,1170,1130,1160,53000,"2024-12-04","NFCX"
1135,1195,1135,1165,123800,"2024-12-05","NFCX"
1175,1195,1150,1165,72000,"2024-12-06","NFCX"
1145,1195,1145,1175,59300,"2024-12-09","NFCX"
1175,1225,1155,1180,73800,"2024-12-10","NFCX"
1180,1195,1155,1180,34900,"2024-12-11","NFCX"
1170,1180,1160,1175,47200,"2024-12-12","NFCX"
1175,1175,1140,1140,38600,"2024-12-13","NFCX"
1145,1155,1120,1140,33300,"2024-12-16","NFCX"
1120,1150,1050,1145,38200,"2024-12-17","NFCX"
1135,1145,1115,1130,9000,"2024-12-18","NFCX"
1130,1130,1095,1100,7200,"2024-12-19","NFCX"
1125,1145,1090,1120,18900,"2024-12-20","NFCX"
1065,1120,1050,1120,54800,"2024-12-23","NFCX"
1085,1100,1080,1085,34300,"2024-12-24","NFCX"
1085,1085,1055,1080,5700,"2024-12-27","NFCX"
1080,1080,1050,1070,19900,"2024-12-30","NFCX"
1085,1290,1085,1200,237000,"2025-01-02","NFCX"
1220,1380,1195,1255,142000,"2025-01-03","NFCX"
1255,1370,1215,1250,43000,"2025-01-06","NFCX"
1300,1365,1225,1240,17500,"2025-01-07","NFCX"
1230,1240,1100,1150,33200,"2025-01-08","NFCX"
1150,1165,1100,1165,27500,"2025-01-09","NFCX"
1160,1165,1160,1160,7100,"2025-01-10","NFCX"
1155,1230,1155,1230,16100,"2025-01-13","NFCX"
1230,1230,1155,1180,20000,"2025-01-14","NFCX"
1180,1180,1130,1130,15000,"2025-01-15","NFCX"
1110,1130,1080,1110,76100,"2025-01-16","NFCX"
1110,1150,1105,1110,643600,"2025-01-17","NFCX"
1110,1230,1110,1135,157100,"2025-01-20","NFCX"
1110,1195,1110,1170,848100,"2025-01-21","NFCX"
1205,1210,1150,1170,202900,"2025-01-22","NFCX"
1175,1230,1175,1225,139900,"2025-01-23","NFCX"
1230,1300,1225,1230,590100,"2025-01-24","NFCX"
1230,1285,1205,1270,319300,"2025-01-30","NFCX"
1270,1450,1270,1395,2360100,"2025-01-31","NFCX"
1400,1540,1365,1495,494200,"2025-02-03","NFCX"
1495,1540,1365,1435,1051600,"2025-02-04","NFCX"
1445,1495,1435,1490,204000,"2025-02-05","NFCX"
1495,1545,1475,1495,835000,"2025-02-06","NFCX"
1500,1530,1475,1530,397300,"2025-02-07","NFCX"
1540,1685,1500,1530,852500,"2025-02-10","NFCX"
1510,1560,1500,1530,146400,"2025-02-11","NFCX"
1555,1555,1470,1480,318800,"2025-02-12","NFCX"
1480,1500,1435,1495,59300,"2025-02-13","NFCX"
1495,1500,1450,1485,24700,"2025-02-14","NFCX"
1450,1450,1380,1380,225100,"2025-02-17","NFCX"
1380,1400,1380,1395,53000,"2025-02-18","NFCX"
1395,1470,1395,1430,186000,"2025-02-19","NFCX"
1430,1460,1430,1460,68800,"2025-02-20","NFCX"
1480,1490,1460,1480,84000,"2025-02-21","NFCX"
1480,1555,1450,1510,590500,"2025-02-24","NFCX"
1520,1535,1365,1385,126600,"2025-02-25","NFCX"
1385,1425,1380,1385,82700,"2025-02-26","NFCX"
1385,1385,1205,1355,277800,"2025-02-27","NFCX"
1305,1330,1230,1290,34800,"2025-02-28","NFCX"
1270,1330,1270,1330,37800,"2025-03-03","NFCX"
1330,1410,1330,1360,53500,"2025-03-04","NFCX"