"Open","High","Low","Close","Volume","Date","Emiten"
340,340,340,340,1279200,"2018-05-02","NICK"
402,424,260,296,51555700,"2018-05-03","NICK"
298,312,260,262,6889500,"2018-05-04","NICK"
274,274,200,208,5907300,"2018-05-07","NICK"
208,216,176,176,2953400,"2018-05-08","NICK"
176,176,151,164,1248200,"2018-05-09","NICK"
NA,NA,NA,NA,NA,"2018-05-10","NICK"
165,210,165,200,4574200,"2018-05-11","NICK"
210,210,183,200,772800,"2018-05-14","NICK"
200,200,200,200,0,"2018-05-15","NICK"
200,200,200,200,0,"2018-05-16","NICK"
175,190,171,190,435400,"2018-05-17","NICK"
175,185,175,179,514600,"2018-05-18","NICK"
179,188,176,180,181400,"2018-05-21","NICK"
179,180,175,180,122400,"2018-05-22","NICK"
180,185,165,182,302400,"2018-05-23","NICK"
180,183,173,183,301600,"2018-05-24","NICK"
185,185,176,180,84800,"2018-05-25","NICK"
195,195,173,182,207600,"2018-05-28","NICK"
182,182,182,182,0,"2018-05-29","NICK"
177,184,177,184,40900,"2018-05-30","NICK"
184,204,175,193,1817200,"2018-05-31","NICK"
193,193,193,193,0,"2018-06-01","NICK"
194,200,188,188,273700,"2018-06-04","NICK"
195,195,185,189,249800,"2018-06-05","NICK"
192,192,183,183,113900,"2018-06-06","NICK"
182,190,182,189,76300,"2018-06-07","NICK"
185,187,170,177,847900,"2018-06-08","NICK"
177,177,177,177,0,"2018-06-11","NICK"
177,177,177,177,0,"2018-06-12","NICK"
177,177,177,177,0,"2018-06-13","NICK"
177,177,177,177,0,"2018-06-14","NICK"
177,177,177,177,0,"2018-06-15","NICK"
177,177,177,177,0,"2018-06-18","NICK"
177,177,177,177,0,"2018-06-19","NICK"
182,182,172,176,117900,"2018-06-20","NICK"
175,176,162,168,202600,"2018-06-21","NICK"
164,175,160,167,193700,"2018-06-22","NICK"
161,166,160,163,143700,"2018-06-25","NICK"
163,165,160,162,60200,"2018-06-26","NICK"
151,162,151,161,53800,"2018-06-27","NICK"
152,161,148,148,450300,"2018-06-28","NICK"
153,160,146,150,5700,"2018-06-29","NICK"
160,160,146,150,94500,"2018-07-02","NICK"
150,150,122,126,523200,"2018-07-03","NICK"
130,130,108,121,559900,"2018-07-04","NICK"
130,130,106,107,458300,"2018-07-05","NICK"
107,120,105,114,99100,"2018-07-06","NICK"
120,140,110,120,130600,"2018-07-09","NICK"
126,126,115,117,90800,"2018-07-10","NICK"
115,118,100,111,457800,"2018-07-11","NICK"
114,149,114,140,3079200,"2018-07-12","NICK"
140,144,128,141,402800,"2018-07-13","NICK"
141,150,125,127,768400,"2018-07-16","NICK"
120,133,120,130,365400,"2018-07-17","NICK"
126,130,123,127,104500,"2018-07-18","NICK"
130,132,120,132,239100,"2018-07-19","NICK"
123,133,123,132,25500,"2018-07-20","NICK"
126,131,122,131,317000,"2018-07-23","NICK"
131,131,125,130,50600,"2018-07-24","NICK"
130,131,124,131,6010400,"2018-07-25","NICK"
126,132,124,131,475600,"2018-07-26","NICK"
131,131,131,131,0,"2018-07-27","NICK"
131,132,128,131,165700,"2018-07-30","NICK"
130,131,128,129,147400,"2018-07-31","NICK"
128,131,128,131,37600,"2018-08-01","NICK"
131,131,129,131,11400,"2018-08-02","NICK"
131,132,128,132,44500,"2018-08-03","NICK"
132,161,126,138,201700,"2018-08-06","NICK"
139,144,135,139,138300,"2018-08-07","NICK"
136,139,132,139,3100,"2018-08-08","NICK"
136,138,129,138,114800,"2018-08-09","NICK"
136,138,136,138,102600,"2018-08-10","NICK"
136,137,122,127,19500,"2018-08-13","NICK"
122,134,122,125,6089700,"2018-08-14","NICK"
139,139,123,135,47300,"2018-08-15","NICK"
127,139,127,137,418100,"2018-08-16","NICK"
137,137,137,137,0,"2018-08-17","NICK"
131,136,130,130,19700,"2018-08-20","NICK"
149,149,123,143,700,"2018-08-21","NICK"
143,143,143,143,0,"2018-08-22","NICK"
133,141,123,140,33300,"2018-08-23","NICK"
130,139,125,139,4400,"2018-08-24","NICK"
139,139,139,139,0,"2018-08-27","NICK"
139,140,135,139,182200,"2018-08-28","NICK"
139,145,139,140,28800,"2018-08-29","NICK"
131,139,131,139,34600,"2018-08-30","NICK"
138,157,128,154,33100,"2018-08-31","NICK"
154,154,128,141,3001600,"2018-09-03","NICK"
135,153,132,134,9100,"2018-09-04","NICK"
134,134,126,133,7180400,"2018-09-05","NICK"
125,145,115,145,19600,"2018-09-06","NICK"
144,144,144,144,10000,"2018-09-07","NICK"
136,142,130,133,9713200,"2018-09-10","NICK"
133,133,133,133,0,"2018-09-11","NICK"
142,142,128,138,56000,"2018-09-12","NICK"
142,142,129,142,150200,"2018-09-13","NICK"
142,142,142,142,0,"2018-09-14","NICK"
149,149,131,146,47300,"2018-09-17","NICK"
146,146,146,146,400,"2018-09-18","NICK"
146,146,130,130,56400,"2018-09-19","NICK"
130,144,126,134,49200,"2018-09-20","NICK"
131,135,130,135,92700,"2018-09-21","NICK"
128,134,128,128,126900,"2018-09-24","NICK"
128,130,125,130,106000,"2018-09-25","NICK"
130,130,129,129,180400,"2018-09-26","NICK"
129,131,125,131,5500,"2018-09-27","NICK"
131,131,131,131,0,"2018-09-28","NICK"
127,134,127,134,35100,"2018-10-01","NICK"
132,133,128,133,4196900,"2018-10-02","NICK"
133,133,120,131,4008000,"2018-10-03","NICK"
131,131,125,125,18000,"2018-10-04","NICK"
125,132,125,132,2642800,"2018-10-05","NICK"
132,132,130,132,9500,"2018-10-08","NICK"
134,134,127,133,111300,"2018-10-09","NICK"
127,128,127,127,224000,"2018-10-10","NICK"
127,132,125,132,49000,"2018-10-11","NICK"
126,130,125,125,102400,"2018-10-12","NICK"
125,134,125,133,47600,"2018-10-15","NICK"
133,135,133,135,141700,"2018-10-16","NICK"
134,135,130,130,26700,"2018-10-17","NICK"
130,138,130,138,10200,"2018-10-18","NICK"
125,167,125,159,156400,"2018-10-19","NICK"
154,159,140,140,127900,"2018-10-22","NICK"
149,149,131,140,93800,"2018-10-23","NICK"
138,140,136,136,136400,"2018-10-24","NICK"
130,134,130,134,1400,"2018-10-25","NICK"
132,143,132,139,63400,"2018-10-26","NICK"
139,149,132,144,29500,"2018-10-29","NICK"
137,143,137,143,7352000,"2018-10-30","NICK"
140,145,132,139,7600,"2018-10-31","NICK"
138,143,136,143,2600,"2018-11-01","NICK"
142,142,129,132,326800,"2018-11-02","NICK"
130,132,125,125,45100,"2018-11-05","NICK"
126,132,126,132,300,"2018-11-06","NICK"
132,132,132,132,0,"2018-11-07","NICK"
129,135,127,135,5600,"2018-11-08","NICK"
135,135,128,128,36500,"2018-11-09","NICK"
125,131,125,131,8436200,"2018-11-12","NICK"
131,132,126,131,60300,"2018-11-13","NICK"
125,131,125,131,18900,"2018-11-14","NICK"
126,132,126,132,65600,"2018-11-15","NICK"
125,134,122,129,8529100,"2018-11-16","NICK"
130,132,129,132,1500,"2018-11-19","NICK"
132,132,132,132,0,"2018-11-20","NICK"
128,132,128,132,600,"2018-11-21","NICK"
126,132,126,130,21240600,"2018-11-22","NICK"
130,141,127,141,2105800,"2018-11-23","NICK"
141,141,132,138,11100,"2018-11-26","NICK"
138,138,133,133,50200,"2018-11-27","NICK"
133,141,132,141,6001300,"2018-11-28","NICK"
141,141,140,141,10100,"2018-11-29","NICK"
140,140,130,135,136700,"2018-11-30","NICK"
135,145,132,144,35000,"2018-12-03","NICK"
134,136,134,135,30300,"2018-12-04","NICK"
130,143,130,132,38100,"2018-12-05","NICK"
130,139,130,139,88800,"2018-12-06","NICK"
130,139,130,139,46900,"2018-12-07","NICK"
131,150,131,134,79500,"2018-12-10","NICK"
130,137,130,137,600,"2018-12-11","NICK"
132,146,132,143,192700,"2018-12-12","NICK"
133,144,133,140,57400,"2018-12-13","NICK"
136,150,135,140,4972600,"2018-12-14","NICK"
143,148,139,147,6576600,"2018-12-17","NICK"
147,147,147,147,0,"2018-12-18","NICK"
149,166,142,166,14659700,"2018-12-19","NICK"
170,171,143,143,27085800,"2018-12-20","NICK"
143,148,141,145,309000,"2018-12-21","NICK"
145,145,145,145,0,"2018-12-24","NICK"
145,145,145,145,0,"2018-12-25","NICK"
145,149,138,147,5500,"2018-12-26","NICK"
147,150,138,145,51900,"2018-12-27","NICK"
147,148,143,143,27000,"2018-12-28","NICK"
143,143,143,143,0,"2018-12-31","NICK"
143,143,143,143,0,"2019-01-01","NICK"
143,143,143,143,0,"2019-01-02","NICK"
148,160,145,156,362700,"2019-01-03","NICK"
154,154,148,150,288000,"2019-01-04","NICK"
150,154,150,153,1200,"2019-01-07","NICK"
145,163,145,159,87200,"2019-01-08","NICK"
156,156,155,155,41700,"2019-01-09","NICK"
146,150,146,148,75200,"2019-01-10","NICK"
147,167,147,165,84900,"2019-01-11","NICK"
158,158,155,155,52000,"2019-01-14","NICK"
155,155,150,154,41100,"2019-01-15","NICK"
149,150,147,150,106600,"2019-01-16","NICK"
150,168,148,157,438800,"2019-01-17","NICK"
155,157,149,149,9600,"2019-01-18","NICK"
154,154,147,152,7600,"2019-01-21","NICK"
152,156,149,156,28100,"2019-01-22","NICK"
148,158,148,155,49300,"2019-01-23","NICK"
148,170,147,163,262700,"2019-01-24","NICK"
154,165,147,165,51800,"2019-01-25","NICK"
164,166,160,166,15200,"2019-01-28","NICK"
166,204,164,186,118200,"2019-01-29","NICK"
186,186,186,186,0,"2019-01-30","NICK"
180,180,180,180,100,"2019-01-31","NICK"
171,171,162,165,5500,"2019-02-01","NICK"
164,187,164,187,8800,"2019-02-04","NICK"
187,187,187,187,0,"2019-02-05","NICK"
181,181,181,181,11300,"2019-02-06","NICK"
180,180,180,180,100,"2019-02-07","NICK"
171,178,170,178,2800,"2019-02-08","NICK"
170,184,160,171,6900,"2019-02-11","NICK"
171,171,171,171,0,"2019-02-12","NICK"
176,178,171,178,37100,"2019-02-13","NICK"
169,188,169,186,23400,"2019-02-14","NICK"
186,186,186,186,0,"2019-02-15","NICK"
181,181,180,181,38900,"2019-02-18","NICK"
175,180,175,180,11200,"2019-02-19","NICK"
184,184,184,184,200,"2019-02-20","NICK"
184,184,184,184,0,"2019-02-21","NICK"
184,190,175,190,8900,"2019-02-22","NICK"
185,189,176,189,3400,"2019-02-25","NICK"
189,189,189,189,0,"2019-02-26","NICK"
189,189,189,189,0,"2019-02-27","NICK"
184,196,184,191,45000,"2019-02-28","NICK"
199,204,181,186,4000,"2019-03-01","NICK"
186,186,184,186,600,"2019-03-04","NICK"
192,192,190,190,1200,"2019-03-05","NICK"
185,190,180,190,11500,"2019-03-06","NICK"
190,190,190,190,0,"2019-03-07","NICK"
189,192,185,192,69400,"2019-03-08","NICK"
191,192,188,189,178900,"2019-03-11","NICK"
191,191,189,190,62700,"2019-03-12","NICK"
183,183,173,173,400,"2019-03-13","NICK"
173,173,173,173,0,"2019-03-14","NICK"
192,202,192,193,3900,"2019-03-15","NICK"
191,200,190,199,5800,"2019-03-18","NICK"
199,199,199,199,0,"2019-03-19","NICK"
199,199,199,199,0,"2019-03-20","NICK"
195,195,195,195,100,"2019-03-21","NICK"
199,199,199,199,16000,"2019-03-22","NICK"
196,250,196,200,137500,"2019-03-25","NICK"
212,220,197,198,338600,"2019-03-26","NICK"
198,210,198,210,11900,"2019-03-27","NICK"
210,210,190,208,2900200,"2019-03-28","NICK"
199,199,199,199,19200,"2019-03-29","NICK"
208,208,208,208,500,"2019-04-01","NICK"
200,210,200,210,34000,"2019-04-02","NICK"
210,210,210,210,0,"2019-04-03","NICK"
210,218,210,216,401100,"2019-04-04","NICK"
214,230,214,220,5598300,"2019-04-05","NICK"
246,284,246,284,10857200,"2019-04-08","NICK"
300,340,300,318,783700,"2019-04-09","NICK"
310,330,290,298,295400,"2019-04-10","NICK"
300,320,298,306,317800,"2019-04-11","NICK"
300,308,298,308,25400,"2019-04-12","NICK"
304,304,300,304,61800,"2019-04-15","NICK"
300,310,300,300,132500,"2019-04-16","NICK"
300,300,300,300,0,"2019-04-17","NICK"
298,310,298,310,188400,"2019-04-18","NICK"
310,310,310,310,0,"2019-04-19","NICK"
300,312,300,312,21700,"2019-04-22","NICK"
300,312,298,312,239400,"2019-04-23","NICK"
310,380,300,324,539700,"2019-04-24","NICK"
340,400,320,340,14070600,"2019-04-25","NICK"
342,342,342,342,16900,"2019-04-26","NICK"
340,340,274,274,5700,"2019-04-29","NICK"
274,322,274,322,1100,"2019-04-30","NICK"
322,322,322,322,0,"2019-05-01","NICK"
320,396,306,314,5603900,"2019-05-02","NICK"
328,328,328,328,200,"2019-05-03","NICK"
320,324,274,318,43600,"2019-05-06","NICK"
310,318,310,318,200,"2019-05-07","NICK"
310,340,310,320,44500,"2019-05-08","NICK"
348,348,348,348,100,"2019-05-09","NICK"
340,340,340,340,200,"2019-05-10","NICK"
330,334,282,334,16300,"2019-05-13","NICK"
330,330,288,288,41900,"2019-05-14","NICK"
290,290,290,290,100,"2019-05-15","NICK"
290,328,290,328,1700,"2019-05-16","NICK"
328,328,292,322,8400,"2019-05-17","NICK"
320,322,252,286,45700,"2019-05-20","NICK"
300,300,278,290,900,"2019-05-21","NICK"
300,300,260,280,3700,"2019-05-22","NICK"
280,280,270,270,200,"2019-05-23","NICK"
270,270,270,270,0,"2019-05-24","NICK"
268,268,268,268,200,"2019-05-27","NICK"
242,278,242,278,900,"2019-05-28","NICK"
278,278,278,278,0,"2019-05-29","NICK"
278,278,278,278,0,"2019-05-30","NICK"
276,278,220,270,2600,"2019-05-31","NICK"
270,270,270,270,0,"2019-06-03","NICK"
270,270,270,270,0,"2019-06-04","NICK"
270,270,270,270,0,"2019-06-05","NICK"
270,270,270,270,0,"2019-06-06","NICK"
270,270,270,270,0,"2019-06-07","NICK"
290,300,270,294,17500,"2019-06-10","NICK"
224,290,224,290,8400,"2019-06-11","NICK"
290,290,224,288,2400,"2019-06-12","NICK"
288,288,288,288,0,"2019-06-13","NICK"
280,280,218,278,1600,"2019-06-14","NICK"
278,278,278,278,0,"2019-06-17","NICK"
270,276,220,236,2400,"2019-06-18","NICK"
NA,NA,NA,NA,NA,"2019-06-19","NICK"
274,288,230,230,35000,"2019-06-20","NICK"
230,236,230,236,25600,"2019-06-21","NICK"
236,292,236,270,15800,"2019-06-24","NICK"
270,270,234,246,9900,"2019-06-25","NICK"
264,264,264,264,400,"2019-06-26","NICK"
230,268,230,268,400,"2019-06-27","NICK"
268,268,268,268,0,"2019-06-28","NICK"
266,278,266,270,35100,"2019-07-01","NICK"
252,276,250,276,1400,"2019-07-02","NICK"
270,270,250,266,4600,"2019-07-03","NICK"
270,270,250,258,21800,"2019-07-04","NICK"
258,258,242,254,41900,"2019-07-05","NICK"
250,254,240,250,19400,"2019-07-08","NICK"
250,278,250,278,5600,"2019-07-09","NICK"
262,276,242,276,2400,"2019-07-10","NICK"
262,268,262,268,300,"2019-07-11","NICK"
268,268,268,268,0,"2019-07-12","NICK"
268,268,268,268,0,"2019-07-15","NICK"
240,248,240,248,1100,"2019-07-16","NICK"
268,268,268,268,200,"2019-07-17","NICK"
260,266,260,266,400,"2019-07-18","NICK"
266,266,232,248,5700,"2019-07-19","NICK"
258,258,258,258,100,"2019-07-22","NICK"
254,274,254,274,4500,"2019-07-23","NICK"
272,274,272,272,15000,"2019-07-24","NICK"
272,272,272,272,0,"2019-07-25","NICK"
270,274,270,274,18900,"2019-07-26","NICK"
278,310,278,288,26800,"2019-07-29","NICK"
288,288,260,260,21600,"2019-07-30","NICK"
256,318,256,308,155000,"2019-07-31","NICK"
316,316,314,314,14000,"2019-08-01","NICK"
312,312,292,310,300,"2019-08-02","NICK"
292,306,272,306,84500,"2019-08-05","NICK"
292,302,272,300,1000,"2019-08-06","NICK"
282,294,252,294,800,"2019-08-07","NICK"
294,294,294,294,0,"2019-08-08","NICK"
280,280,262,262,4400,"2019-08-09","NICK"
264,278,256,272,31900,"2019-08-12","NICK"
270,320,270,320,2600,"2019-08-13","NICK"
320,320,272,308,4200,"2019-08-14","NICK"
310,330,290,310,1300,"2019-08-15","NICK"
306,308,306,308,900,"2019-08-16","NICK"
292,298,292,298,200,"2019-08-19","NICK"
274,292,274,292,300,"2019-08-20","NICK"
274,296,274,290,5000,"2019-08-21","NICK"
290,300,282,294,9100,"2019-08-22","NICK"
310,310,274,274,10100,"2019-08-23","NICK"
302,308,300,300,17300,"2019-08-26","NICK"
300,300,300,300,0,"2019-08-27","NICK"
276,298,276,298,400,"2019-08-28","NICK"
310,318,310,318,400,"2019-08-29","NICK"
318,318,318,318,0,"2019-08-30","NICK"
280,298,280,280,46600,"2019-09-02","NICK"
300,300,280,298,20500,"2019-09-03","NICK"
282,298,282,298,900,"2019-09-04","NICK"
282,296,280,296,14500,"2019-09-05","NICK"
296,296,296,296,0,"2019-09-06","NICK"
296,296,296,296,0,"2019-09-09","NICK"
296,296,296,296,0,"2019-09-10","NICK"
296,296,296,296,0,"2019-09-11","NICK"
290,294,280,294,9700,"2019-09-12","NICK"
290,294,290,294,700,"2019-09-13","NICK"
294,294,294,294,0,"2019-09-16","NICK"
294,294,294,294,0,"2019-09-17","NICK"
288,290,288,290,1200,"2019-09-18","NICK"
296,296,280,296,7700,"2019-09-19","NICK"
296,296,296,296,0,"2019-09-20","NICK"
296,310,280,310,3800,"2019-09-23","NICK"
318,318,318,318,200,"2019-09-24","NICK"
318,318,316,316,600,"2019-09-25","NICK"
314,314,246,296,4000,"2019-09-26","NICK"
342,342,342,342,400,"2019-09-27","NICK"
322,322,282,282,2400,"2019-09-30","NICK"
282,300,282,294,400,"2019-10-01","NICK"
294,332,294,314,3300,"2019-10-02","NICK"
314,314,314,314,0,"2019-10-03","NICK"
312,328,312,328,200,"2019-10-04","NICK"
328,328,328,328,0,"2019-10-07","NICK"
328,328,328,328,0,"2019-10-08","NICK"
328,328,328,328,0,"2019-10-09","NICK"
316,324,316,324,2100,"2019-10-10","NICK"
328,328,248,328,2000,"2019-10-11","NICK"
328,328,328,328,0,"2019-10-14","NICK"
294,324,294,324,600,"2019-10-15","NICK"
318,318,318,318,100,"2019-10-16","NICK"
318,318,318,318,0,"2019-10-17","NICK"
318,318,318,318,0,"2019-10-18","NICK"
310,310,310,310,100,"2019-10-21","NICK"
304,306,304,306,400,"2019-10-22","NICK"
306,306,306,306,0,"2019-10-23","NICK"
306,306,306,306,0,"2019-10-24","NICK"
300,304,300,304,3200,"2019-10-25","NICK"
228,304,228,304,500,"2019-10-28","NICK"
282,302,282,300,1500,"2019-10-29","NICK"
320,320,272,272,600,"2019-10-30","NICK"
272,330,272,316,7300,"2019-10-31","NICK"
314,314,314,314,400,"2019-11-01","NICK"
294,294,254,274,16800,"2019-11-04","NICK"
334,334,274,324,49500,"2019-11-05","NICK"
324,324,284,318,5400,"2019-11-06","NICK"
318,318,318,318,0,"2019-11-07","NICK"
310,310,310,310,50000,"2019-11-08","NICK"
238,298,238,298,200,"2019-11-11","NICK"
298,298,298,298,100,"2019-11-12","NICK"
230,230,230,230,100,"2019-11-13","NICK"
240,278,234,276,3100,"2019-11-14","NICK"
268,340,258,334,5800,"2019-11-15","NICK"
334,334,334,334,0,"2019-11-18","NICK"
312,312,312,312,100,"2019-11-19","NICK"
312,312,312,312,0,"2019-11-20","NICK"
312,312,312,312,0,"2019-11-21","NICK"
320,320,320,320,200,"2019-11-22","NICK"
320,320,320,320,0,"2019-11-25","NICK"
302,314,300,314,400,"2019-11-26","NICK"
314,314,314,314,0,"2019-11-27","NICK"
314,314,314,314,0,"2019-11-28","NICK"
314,314,314,314,0,"2019-11-29","NICK"
314,314,314,314,0,"2019-12-02","NICK"
300,300,238,238,8226900,"2019-12-03","NICK"
238,266,200,260,6308300,"2019-12-04","NICK"
280,280,218,248,3400,"2019-12-05","NICK"
248,310,248,280,10700,"2019-12-06","NICK"
280,340,216,298,8705200,"2019-12-09","NICK"
282,318,262,318,700,"2019-12-10","NICK"
318,320,250,276,8150200,"2019-12-11","NICK"
276,320,244,260,10565600,"2019-12-12","NICK"
246,306,246,300,5896400,"2019-12-13","NICK"
260,308,260,292,10136300,"2019-12-16","NICK"
294,294,294,294,100,"2019-12-17","NICK"
294,294,294,294,0,"2019-12-18","NICK"
294,294,294,294,0,"2019-12-19","NICK"
294,294,294,294,0,"2019-12-20","NICK"
294,294,294,294,0,"2019-12-23","NICK"
294,316,294,306,300,"2019-12-26","NICK"
306,306,306,306,0,"2019-12-27","NICK"
296,312,292,300,87800,"2019-12-30","NICK"
316,316,316,316,100,"2020-01-02","NICK"
316,316,316,316,0,"2020-01-03","NICK"
302,312,302,312,200,"2020-01-06","NICK"
312,312,312,312,0,"2020-01-07","NICK"
310,310,310,310,100,"2020-01-08","NICK"
308,308,308,308,1000,"2020-01-09","NICK"
292,304,272,304,500,"2020-01-10","NICK"
304,310,268,310,350600,"2020-01-13","NICK"
310,310,310,310,0,"2020-01-14","NICK"
310,312,292,312,300,"2020-01-15","NICK"
308,308,308,308,100,"2020-01-16","NICK"
292,312,272,312,400,"2020-01-17","NICK"
312,312,312,312,0,"2020-01-20","NICK"
312,312,312,312,0,"2020-01-21","NICK"
298,310,298,310,200200,"2020-01-22","NICK"
300,320,300,320,340400,"2020-01-23","NICK"
302,312,282,312,1500600,"2020-01-24","NICK"
312,312,312,312,0,"2020-01-27","NICK"
292,308,292,308,300,"2020-01-28","NICK"
272,308,272,308,2093600,"2020-01-29","NICK"
270,298,270,294,40100,"2020-01-30","NICK"
294,294,240,242,10102400,"2020-01-31","NICK"
274,274,210,250,15111600,"2020-02-03","NICK"
272,296,272,296,9900,"2020-02-04","NICK"
282,318,282,310,600,"2020-02-05","NICK"
306,306,306,306,2700,"2020-02-06","NICK"
310,310,310,310,200,"2020-02-07","NICK"
292,310,274,310,3000,"2020-02-10","NICK"
348,348,292,292,300,"2020-02-11","NICK"
310,310,280,308,11800,"2020-02-12","NICK"
308,308,308,308,0,"2020-02-13","NICK"
308,308,308,308,0,"2020-02-14","NICK"
292,304,292,304,1400,"2020-02-17","NICK"
304,304,304,304,0,"2020-02-18","NICK"
292,302,274,302,42300,"2020-02-19","NICK"
282,288,276,282,14700,"2020-02-20","NICK"
282,306,282,306,4000,"2020-02-21","NICK"
292,306,292,306,200,"2020-02-24","NICK"
278,278,278,278,10000,"2020-02-25","NICK"
302,306,302,304,20200,"2020-02-26","NICK"
278,278,278,278,54500,"2020-02-27","NICK"
274,342,260,342,67200,"2020-02-28","NICK"
338,338,338,338,200,"2020-03-02","NICK"
338,338,338,338,0,"2020-03-03","NICK"
338,338,338,338,0,"2020-03-04","NICK"
282,282,282,282,5000,"2020-03-05","NICK"
280,306,280,306,1400,"2020-03-06","NICK"
280,300,280,296,9300,"2020-03-09","NICK"
280,298,280,298,10400,"2020-03-10","NICK"
270,294,270,294,31800,"2020-03-11","NICK"
294,294,294,294,0,"2020-03-12","NICK"
294,294,294,294,0,"2020-03-13","NICK"
274,278,274,278,30200,"2020-03-16","NICK"
270,280,270,280,30400,"2020-03-17","NICK"
280,280,270,276,600,"2020-03-18","NICK"
264,264,260,260,12600,"2020-03-19","NICK"
280,292,242,292,500,"2020-03-20","NICK"
292,292,292,292,0,"2020-03-23","NICK"
292,292,292,292,0,"2020-03-24","NICK"
280,280,280,280,300,"2020-03-26","NICK"
280,280,280,280,0,"2020-03-27","NICK"
280,280,280,280,0,"2020-03-30","NICK"
262,292,262,292,400,"2020-03-31","NICK"
292,292,292,292,0,"2020-04-01","NICK"
280,280,280,280,100,"2020-04-02","NICK"
306,306,306,306,200,"2020-04-03","NICK"
306,306,306,306,0,"2020-04-06","NICK"
306,306,306,306,0,"2020-04-07","NICK"
322,322,286,304,500,"2020-04-08","NICK"
304,348,304,348,300,"2020-04-09","NICK"
346,348,332,342,1000,"2020-04-13","NICK"
330,330,330,330,800,"2020-04-14","NICK"
330,330,330,330,0,"2020-04-15","NICK"
326,326,326,326,100,"2020-04-16","NICK"
326,326,326,326,0,"2020-04-17","NICK"
326,326,326,326,0,"2020-04-20","NICK"
326,326,326,326,0,"2020-04-21","NICK"
326,326,326,326,0,"2020-04-22","NICK"
346,346,344,344,400,"2020-04-23","NICK"
344,344,344,344,0,"2020-04-24","NICK"
344,344,344,344,0,"2020-04-27","NICK"
322,330,322,330,300,"2020-04-28","NICK"
308,308,308,308,100,"2020-04-29","NICK"
338,338,290,326,29400,"2020-04-30","NICK"
338,338,338,338,200,"2020-05-04","NICK"
338,338,338,338,0,"2020-05-05","NICK"
338,338,338,338,0,"2020-05-06","NICK"
338,338,338,338,0,"2020-05-08","NICK"
338,338,338,338,0,"2020-05-11","NICK"
318,318,318,318,100,"2020-05-12","NICK"
318,318,318,318,0,"2020-05-13","NICK"
334,334,334,334,200,"2020-05-14","NICK"
334,334,334,334,0,"2020-05-15","NICK"
334,334,334,334,100,"2020-05-18","NICK"
334,334,334,334,0,"2020-05-19","NICK"
334,334,334,334,0,"2020-05-20","NICK"
334,334,334,334,0,"2020-05-26","NICK"
334,334,334,334,0,"2020-05-27","NICK"
316,320,316,320,300,"2020-05-28","NICK"
300,308,300,308,2600,"2020-05-29","NICK"
300,318,300,318,10300,"2020-06-02","NICK"
348,348,348,348,200,"2020-06-03","NICK"
326,326,324,324,300,"2020-06-04","NICK"
324,324,324,324,0,"2020-06-05","NICK"
324,324,324,324,0,"2020-06-08","NICK"
324,324,324,324,0,"2020-06-09","NICK"
324,324,324,324,0,"2020-06-10","NICK"
320,320,320,320,5000,"2020-06-11","NICK"
326,326,326,326,100,"2020-06-12","NICK"
326,326,326,326,0,"2020-06-15","NICK"
326,326,326,326,0,"2020-06-16","NICK"
316,316,304,316,1200,"2020-06-17","NICK"
316,316,316,316,0,"2020-06-18","NICK"
316,316,316,316,0,"2020-06-19","NICK"
316,316,316,316,0,"2020-06-22","NICK"
294,318,294,318,400,"2020-06-23","NICK"
318,318,318,318,0,"2020-06-24","NICK"
318,318,318,318,0,"2020-06-25","NICK"
318,318,318,318,0,"2020-06-26","NICK"
348,348,348,348,200,"2020-06-29","NICK"
348,348,348,348,0,"2020-06-30","NICK"
348,348,348,348,0,"2020-07-01","NICK"
348,348,348,348,0,"2020-07-02","NICK"
348,348,348,348,0,"2020-07-03","NICK"
348,348,348,348,0,"2020-07-06","NICK"
348,348,348,348,0,"2020-07-07","NICK"
348,348,348,348,0,"2020-07-08","NICK"
348,348,348,348,0,"2020-07-09","NICK"
348,348,348,348,0,"2020-07-10","NICK"
348,348,348,348,0,"2020-07-13","NICK"
348,348,348,348,0,"2020-07-14","NICK"
348,348,348,348,0,"2020-07-15","NICK"
348,348,348,348,0,"2020-07-16","NICK"
348,348,348,348,0,"2020-07-17","NICK"
348,348,348,348,0,"2020-07-20","NICK"
348,348,348,348,0,"2020-07-21","NICK"
348,348,348,348,0,"2020-07-22","NICK"
324,324,324,324,3006800,"2020-07-23","NICK"
324,324,324,324,100,"2020-07-24","NICK"
302,302,302,302,3501000,"2020-07-27","NICK"
308,308,308,308,3400,"2020-07-28","NICK"
308,308,308,308,600,"2020-07-29","NICK"
308,308,308,308,0,"2020-07-30","NICK"
308,308,308,308,0,"2020-08-03","NICK"
308,308,308,308,0,"2020-08-04","NICK"
308,308,308,308,0,"2020-08-05","NICK"
348,348,288,306,800,"2020-08-06","NICK"
306,306,306,306,0,"2020-08-07","NICK"
300,302,288,302,1400,"2020-08-10","NICK"
336,336,336,336,200,"2020-08-11","NICK"
336,336,336,336,0,"2020-08-12","NICK"
336,336,336,336,0,"2020-08-13","NICK"
336,336,336,336,0,"2020-08-14","NICK"
314,322,314,322,2300,"2020-08-18","NICK"
310,318,310,318,300,"2020-08-19","NICK"
318,318,318,318,0,"2020-08-24","NICK"
318,318,318,318,0,"2020-08-25","NICK"
318,318,314,314,200,"2020-08-26","NICK"
312,312,312,312,400,"2020-08-27","NICK"
312,312,312,312,0,"2020-08-28","NICK"
308,308,292,298,10400,"2020-08-31","NICK"
302,302,302,302,200,"2020-09-01","NICK"
282,302,282,300,10500,"2020-09-02","NICK"
300,300,300,300,0,"2020-09-03","NICK"
300,300,300,300,0,"2020-09-04","NICK"
300,300,300,300,0,"2020-09-07","NICK"
300,300,300,300,0,"2020-09-08","NICK"
300,300,300,300,0,"2020-09-09","NICK"
300,300,300,300,0,"2020-09-10","NICK"
320,320,280,298,600,"2020-09-11","NICK"
318,318,318,318,100,"2020-09-14","NICK"
318,318,318,318,0,"2020-09-15","NICK"
318,318,318,318,0,"2020-09-16","NICK"
296,316,296,316,600,"2020-09-17","NICK"
316,316,316,316,0,"2020-09-18","NICK"
316,316,316,316,0,"2020-09-21","NICK"
316,316,316,316,0,"2020-09-22","NICK"
316,316,316,316,0,"2020-09-23","NICK"
316,316,316,316,0,"2020-09-24","NICK"
316,316,316,316,0,"2020-09-25","NICK"
316,316,316,316,0,"2020-09-28","NICK"
336,336,300,310,700,"2020-09-29","NICK"
330,330,330,330,100,"2020-09-30","NICK"
330,330,330,330,0,"2020-10-01","NICK"
330,330,330,330,0,"2020-10-02","NICK"
330,330,330,330,300,"2020-10-05","NICK"
330,330,330,330,0,"2020-10-06","NICK"
330,330,330,330,0,"2020-10-07","NICK"
310,310,310,310,100,"2020-10-08","NICK"
330,330,290,308,700,"2020-10-09","NICK"
328,328,288,304,400,"2020-10-12","NICK"
324,324,286,302,700,"2020-10-13","NICK"
322,322,282,282,7800,"2020-10-14","NICK"
322,322,296,300,1300,"2020-10-15","NICK"
320,320,320,320,100,"2020-10-16","NICK"
330,330,298,316,1600,"2020-10-19","NICK"
308,308,308,308,200,"2020-10-20","NICK"
310,310,288,300,1600,"2020-10-21","NICK"
310,310,310,310,100,"2020-10-22","NICK"
310,310,310,310,100,"2020-10-23","NICK"
310,310,300,300,200,"2020-10-26","NICK"
310,310,280,300,1100,"2020-10-27","NICK"
282,296,280,296,1000,"2020-11-02","NICK"
300,300,276,276,300,"2020-11-03","NICK"
296,298,292,298,600,"2020-11-04","NICK"
310,310,310,310,100,"2020-11-05","NICK"
310,310,310,310,0,"2020-11-06","NICK"
310,310,292,304,500,"2020-11-09","NICK"
310,310,310,310,100,"2020-11-10","NICK"
310,310,310,310,0,"2020-11-11","NICK"
310,310,310,310,0,"2020-11-12","NICK"
310,310,310,310,0,"2020-11-13","NICK"
310,310,310,310,0,"2020-11-16","NICK"
310,310,310,310,0,"2020-11-17","NICK"
310,310,310,310,0,"2020-11-18","NICK"
290,304,290,302,1000,"2020-11-19","NICK"
322,322,322,322,100,"2020-11-20","NICK"
310,310,300,300,500,"2020-11-23","NICK"
320,320,300,308,500,"2020-11-24","NICK"
328,328,288,308,3500,"2020-11-25","NICK"
310,310,310,310,100,"2020-11-26","NICK"
300,306,300,306,500,"2020-11-27","NICK"
310,310,310,310,100,"2020-11-30","NICK"
300,304,300,304,400,"2020-12-01","NICK"
324,324,324,324,100,"2020-12-02","NICK"
324,324,324,324,0,"2020-12-03","NICK"
324,324,324,324,0,"2020-12-04","NICK"
324,324,324,324,0,"2020-12-07","NICK"
320,320,320,320,100,"2020-12-08","NICK"
340,340,340,340,100,"2020-12-10","NICK"
320,320,320,320,3000,"2020-12-11","NICK"
340,340,300,304,30800,"2020-12-14","NICK"
320,320,284,284,56800,"2020-12-15","NICK"
304,304,284,288,11500,"2020-12-16","NICK"
308,308,272,292,2008200,"2020-12-17","NICK"
292,292,280,290,1001400,"2020-12-18","NICK"
310,310,270,288,1013100,"2020-12-21","NICK"
308,308,270,296,1002700,"2020-12-22","NICK"
316,316,276,276,10900,"2020-12-23","NICK"
296,296,278,288,600,"2020-12-28","NICK"
308,308,268,284,21900,"2020-12-29","NICK"
304,304,270,270,1700,"2020-12-30","NICK"
280,280,266,276,900,"2021-01-04","NICK"
296,296,266,276,3000,"2021-01-05","NICK"
296,296,270,278,4100,"2021-01-06","NICK"
298,298,266,278,800,"2021-01-07","NICK"
298,298,272,282,4800,"2021-01-08","NICK"
302,302,270,280,1500,"2021-01-11","NICK"
288,288,270,272,66200,"2021-01-12","NICK"
292,292,256,284,47500,"2021-01-13","NICK"
300,300,268,282,19800,"2021-01-14","NICK"
292,292,292,292,100,"2021-01-15","NICK"
312,312,312,312,100,"2021-01-18","NICK"
312,312,312,312,0,"2021-01-19","NICK"
292,292,292,292,200,"2021-01-20","NICK"
302,302,272,272,6000,"2021-01-21","NICK"
272,272,258,270,8700,"2021-01-22","NICK"
274,274,252,258,28000,"2021-01-25","NICK"
242,262,242,262,1200,"2021-01-26","NICK"
274,274,244,258,1000,"2021-01-27","NICK"
274,274,260,260,1100,"2021-01-28","NICK"
274,274,242,258,400,"2021-01-29","NICK"
274,274,262,262,200,"2021-02-01","NICK"
274,274,250,268,500,"2021-02-02","NICK"
270,270,250,268,600,"2021-02-03","NICK"
280,280,264,264,1900,"2021-02-04","NICK"
276,276,246,266,21100,"2021-02-05","NICK"
286,286,286,286,100,"2021-02-08","NICK"
286,286,286,286,100,"2021-02-09","NICK"
268,278,266,266,5500,"2021-02-10","NICK"
286,286,272,272,200,"2021-02-11","NICK"
292,292,292,292,100,"2021-02-15","NICK"
272,272,272,272,3100,"2021-02-16","NICK"
292,292,278,278,300,"2021-02-17","NICK"
298,298,280,280,200,"2021-02-18","NICK"
282,282,270,282,1900,"2021-02-19","NICK"
294,294,264,266,12800,"2021-02-22","NICK"
286,286,270,278,20600,"2021-02-23","NICK"
278,294,278,294,500,"2021-02-24","NICK"
312,312,294,294,300,"2021-02-25","NICK"
314,314,274,288,1600,"2021-02-26","NICK"
308,308,270,288,500,"2021-03-01","NICK"
288,288,288,288,100,"2021-03-02","NICK"
306,306,268,286,23800,"2021-03-03","NICK"
306,306,288,302,1900,"2021-03-04","NICK"
308,308,292,294,3400,"2021-03-05","NICK"
314,314,294,294,300,"2021-03-08","NICK"
294,294,288,288,300,"2021-03-09","NICK"
292,292,278,286,1900,"2021-03-10","NICK"
306,306,284,284,6500,"2021-03-12","NICK"
304,304,266,282,13000,"2021-03-15","NICK"
300,300,264,280,1500,"2021-03-16","NICK"
280,280,264,280,1300,"2021-03-17","NICK"
292,292,266,284,1500,"2021-03-18","NICK"
304,304,270,272,1800,"2021-03-19","NICK"
292,292,256,282,1100,"2021-03-22","NICK"
282,282,282,282,100,"2021-03-23","NICK"
302,302,278,278,1100,"2021-03-24","NICK"
280,280,280,280,100,"2021-03-25","NICK"
290,290,278,278,1100,"2021-03-26","NICK"
298,298,260,278,6600,"2021-03-29","NICK"
298,298,260,260,15200,"2021-03-30","NICK"
280,280,260,278,3200,"2021-03-31","NICK"
264,278,262,278,2100,"2021-04-01","NICK"
298,298,282,282,800,"2021-04-05","NICK"
282,282,264,264,1400,"2021-04-06","NICK"
284,284,276,276,600,"2021-04-07","NICK"
276,276,276,276,1200,"2021-04-08","NICK"
280,280,258,280,1100,"2021-04-09","NICK"
280,280,278,278,300,"2021-04-12","NICK"
298,298,280,280,7200,"2021-04-13","NICK"
280,280,280,280,0,"2021-04-14","NICK"
284,284,284,284,100,"2021-04-15","NICK"
298,298,284,284,700,"2021-04-16","NICK"
298,298,284,284,900,"2021-04-19","NICK"
304,304,268,284,2500,"2021-04-20","NICK"
284,284,284,284,0,"2021-04-21","NICK"
288,288,288,288,100,"2021-04-22","NICK"
288,288,288,288,0,"2021-04-23","NICK"
308,308,268,288,6500,"2021-04-26","NICK"
300,300,288,288,400,"2021-04-27","NICK"
308,308,268,286,610100,"2021-04-28","NICK"
286,286,266,266,368300,"2021-04-29","NICK"
286,286,260,266,30100,"2021-04-30","NICK"
286,286,260,270,2600,"2021-05-03","NICK"
280,280,256,256,3013400,"2021-05-04","NICK"
276,276,240,268,2042100,"2021-05-05","NICK"
268,268,250,268,51800,"2021-05-06","NICK"
270,270,252,268,2000,"2021-05-07","NICK"
268,268,260,266,5500,"2021-05-10","NICK"
268,268,260,266,2600,"2021-05-11","NICK"
268,268,252,268,790600,"2021-05-17","NICK"
270,270,260,268,300,"2021-05-18","NICK"
268,268,268,268,100,"2021-05-19","NICK"
270,270,250,266,11200,"2021-05-20","NICK"
270,270,260,260,1100,"2021-05-21","NICK"
280,280,242,264,4900,"2021-05-24","NICK"
268,268,260,264,600,"2021-05-25","NICK"
270,270,260,260,600,"2021-05-27","NICK"
268,268,260,268,2690400,"2021-05-28","NICK"
268,300,268,280,4084600,"2021-05-31","NICK"
300,300,262,292,3022800,"2021-06-02","NICK"
298,298,290,292,4007000,"2021-06-03","NICK"
292,292,272,276,2706400,"2021-06-04","NICK"
296,296,260,290,69400,"2021-06-07","NICK"
290,336,290,328,2863900,"2021-06-08","NICK"
328,334,306,320,3010300,"2021-06-09","NICK"
340,340,306,322,2456000,"2021-06-10","NICK"
334,334,304,314,3001600,"2021-06-11","NICK"
330,330,300,312,2101300,"2021-06-14","NICK"
320,320,294,294,2503300,"2021-06-15","NICK"
314,314,300,312,2981200,"2021-06-16","NICK"
312,332,312,312,11000,"2021-06-17","NICK"
312,312,292,312,600,"2021-06-18","NICK"
332,332,292,300,3400,"2021-06-21","NICK"
320,320,300,310,1300,"2021-06-22","NICK"
330,330,310,320,600,"2021-06-23","NICK"
340,340,320,320,300,"2021-06-24","NICK"
340,340,320,320,500,"2021-06-25","NICK"
318,318,300,316,11100,"2021-06-28","NICK"
336,336,320,320,300,"2021-06-29","NICK"
340,340,320,320,2600,"2021-06-30","NICK"
340,340,322,322,200,"2021-07-01","NICK"
330,330,318,318,10100,"2021-07-02","NICK"
338,338,318,318,400,"2021-07-05","NICK"
318,318,318,318,100,"2021-07-06","NICK"
338,338,296,296,39000,"2021-07-07","NICK"
316,316,290,290,10000,"2021-07-08","NICK"
310,310,270,284,58500,"2021-07-09","NICK"
300,300,294,294,9700,"2021-07-12","NICK"
298,308,296,300,17300,"2021-07-13","NICK"
308,308,280,300,7000,"2021-07-14","NICK"
300,300,280,294,9800,"2021-07-15","NICK"
300,300,298,298,500,"2021-07-16","NICK"
298,300,278,282,1444400,"2021-07-19","NICK"
298,298,264,286,1966600,"2021-07-21","NICK"
294,328,270,300,2021900,"2021-07-22","NICK"
320,322,280,300,1566700,"2021-07-23","NICK"
320,330,286,308,1763500,"2021-07-26","NICK"
328,328,290,306,1842300,"2021-07-27","NICK"
326,382,292,340,2976200,"2021-07-28","NICK"
360,416,350,370,1151000,"2021-07-29","NICK"
372,462,370,462,2476100,"2021-07-30","NICK"
500,530,430,440,1594700,"2021-08-02","NICK"
460,460,410,410,217400,"2021-08-03","NICK"
414,416,382,382,206900,"2021-08-04","NICK"
402,402,356,372,213900,"2021-08-05","NICK"
392,392,368,376,75100,"2021-08-06","NICK"
396,396,356,382,1591200,"2021-08-09","NICK"
402,402,360,386,2103500,"2021-08-10","NICK"
400,450,388,446,1080600,"2021-08-12","NICK"
446,470,430,438,200100,"2021-08-13","NICK"
458,460,420,448,65100,"2021-08-16","NICK"
440,446,422,422,31400,"2021-08-18","NICK"
442,448,420,438,929000,"2021-08-19","NICK"
438,498,418,440,1044500,"2021-08-20","NICK"
460,460,410,418,27200,"2021-08-23","NICK"
418,438,400,410,1631500,"2021-08-24","NICK"
430,430,398,414,1172200,"2021-08-25","NICK"
414,498,400,426,1426100,"2021-08-26","NICK"
446,498,426,440,1096000,"2021-08-27","NICK"
460,550,446,478,1156100,"2021-08-30","NICK"
486,555,486,500,949300,"2021-08-31","NICK"
520,550,492,515,555900,"2021-09-01","NICK"
515,515,480,505,70800,"2021-09-02","NICK"
505,515,500,515,56700,"2021-09-03","NICK"
515,535,515,530,26900,"2021-09-06","NICK"
530,530,525,530,11000,"2021-09-07","NICK"
530,535,500,530,33500,"2021-09-08","NICK"
535,535,520,520,17800,"2021-09-09","NICK"
550,550,505,520,21200,"2021-09-10","NICK"
520,650,520,580,390700,"2021-09-13","NICK"
615,615,540,555,95100,"2021-09-14","NICK"
580,580,525,560,25100,"2021-09-15","NICK"
610,610,525,545,3600,"2021-09-16","NICK"
545,545,510,545,18100,"2021-09-17","NICK"
560,560,510,520,18100,"2021-09-20","NICK"
520,550,515,540,10700,"2021-09-21","NICK"
540,540,540,540,100,"2021-09-22","NICK"
540,540,505,530,26400,"2021-09-23","NICK"
560,560,500,525,19400,"2021-09-24","NICK"
540,540,496,520,50000,"2021-09-27","NICK"
520,525,484,500,17100,"2021-09-28","NICK"
505,505,498,498,1400,"2021-09-29","NICK"
500,500,474,496,2900,"2021-09-30","NICK"
498,498,498,498,2200,"2021-10-01","NICK"
515,515,470,496,13700,"2021-10-04","NICK"
498,498,464,480,12400,"2021-10-05","NICK"
484,484,448,456,33200,"2021-10-06","NICK"
476,476,426,432,1805700,"2021-10-07","NICK"
432,458,418,458,1474800,"2021-10-08","NICK"
478,478,426,462,5800,"2021-10-11","NICK"
456,490,430,438,2730800,"2021-10-12","NICK"
458,458,410,436,2016300,"2021-10-13","NICK"
436,436,408,434,1608800,"2021-10-14","NICK"
454,454,410,434,2011400,"2021-10-15","NICK"
454,454,406,434,2052400,"2021-10-18","NICK"
450,450,410,432,2001400,"2021-10-19","NICK"
440,440,420,424,6000,"2021-10-21","NICK"
440,440,424,430,3900,"2021-10-22","NICK"
434,434,400,406,2526200,"2021-10-25","NICK"
418,434,398,418,4648900,"2021-10-26","NICK"
418,418,402,404,2848300,"2021-10-27","NICK"
410,416,390,414,3053900,"2021-10-28","NICK"
434,434,394,418,3023700,"2021-10-29","NICK"
422,426,400,418,3333400,"2021-11-01","NICK"
418,444,406,434,3373700,"2021-11-02","NICK"
436,438,422,436,70900,"2021-11-03","NICK"
440,446,430,444,42600,"2021-11-04","NICK"
460,505,430,468,119400,"2021-11-05","NICK"
472,500,450,500,141000,"2021-11-08","NICK"
500,500,466,466,250700,"2021-11-09","NICK"
486,498,466,480,67200,"2021-11-10","NICK"
466,478,462,472,19000,"2021-11-11","NICK"
492,500,440,498,266900,"2021-11-12","NICK"
498,515,486,515,54000,"2021-11-15","NICK"
520,520,490,515,9600,"2021-11-16","NICK"
490,520,490,510,29100,"2021-11-17","NICK"
490,510,490,510,11400,"2021-11-18","NICK"
490,510,476,510,81500,"2021-11-19","NICK"
476,505,476,505,37100,"2021-11-22","NICK"
500,510,482,510,16400,"2021-11-23","NICK"
505,510,500,510,11100,"2021-11-24","NICK"
478,510,478,510,5700,"2021-11-25","NICK"
505,510,482,505,13200,"2021-11-26","NICK"
476,505,470,505,12500,"2021-11-29","NICK"
470,505,470,505,300,"2021-11-30","NICK"
472,630,472,575,116600,"2021-12-01","NICK"
575,575,535,570,63700,"2021-12-02","NICK"
570,600,535,550,6800,"2021-12-03","NICK"
600,600,515,550,33200,"2021-12-06","NICK"
520,680,515,665,253300,"2021-12-07","NICK"
685,800,620,785,184000,"2021-12-08","NICK"
785,830,740,810,76800,"2021-12-09","NICK"
810,810,760,810,15300,"2021-12-10","NICK"
805,810,755,810,130800,"2021-12-13","NICK"
800,805,770,800,7800,"2021-12-14","NICK"
795,800,790,800,6300,"2021-12-15","NICK"
800,800,755,780,10700,"2021-12-16","NICK"
780,790,730,730,50600,"2021-12-17","NICK"
730,780,680,680,158700,"2021-12-20","NICK"
730,790,680,760,203300,"2021-12-21","NICK"
800,800,730,760,44600,"2021-12-22","NICK"
770,770,710,755,34000,"2021-12-23","NICK"
765,765,730,760,700,"2021-12-24","NICK"
750,755,710,750,20600,"2021-12-27","NICK"
750,755,700,750,46500,"2021-12-28","NICK"
750,750,720,745,3900,"2021-12-29","NICK"
720,750,720,750,16600,"2021-12-30","NICK"
750,750,745,750,6900,"2022-01-03","NICK"
740,775,700,745,67700,"2022-01-04","NICK"
700,745,700,735,88900,"2022-01-05","NICK"
745,745,690,695,183900,"2022-01-06","NICK"
745,745,705,730,10900,"2022-01-07","NICK"
730,730,680,710,161500,"2022-01-10","NICK"
710,735,690,730,31800,"2022-01-11","NICK"
730,750,710,740,155900,"2022-01-12","NICK"
740,750,720,750,10600,"2022-01-13","NICK"
735,775,735,750,11100,"2022-01-14","NICK"
740,770,700,765,62700,"2022-01-17","NICK"
760,770,735,760,81400,"2022-01-18","NICK"
760,760,730,755,5500,"2022-01-19","NICK"
755,760,710,755,72600,"2022-01-20","NICK"
755,770,740,760,15800,"2022-01-21","NICK"
760,765,725,755,7900,"2022-01-24","NICK"
755,755,725,755,16300,"2022-01-25","NICK"
750,760,730,755,33500,"2022-01-26","NICK"
735,755,710,750,19800,"2022-01-27","NICK"
755,755,730,755,8700,"2022-01-28","NICK"
755,755,705,755,144900,"2022-01-31","NICK"
750,755,730,750,16800,"2022-02-02","NICK"
750,760,740,755,2200,"2022-02-03","NICK"
755,755,730,750,19600,"2022-02-04","NICK"
750,770,740,765,6900,"2022-02-07","NICK"
745,755,720,755,125500,"2022-02-08","NICK"
735,760,735,755,12000,"2022-02-09","NICK"
755,760,735,755,11300,"2022-02-10","NICK"
755,755,735,755,23400,"2022-02-11","NICK"
750,890,705,770,2498600,"2022-02-14","NICK"
790,790,720,765,57300,"2022-02-15","NICK"
765,790,715,770,65000,"2022-02-16","NICK"
765,780,720,755,58300,"2022-02-17","NICK"
725,770,705,770,101400,"2022-02-18","NICK"
735,795,720,730,2404700,"2022-02-21","NICK"
740,750,680,725,128700,"2022-02-22","NICK"
690,770,675,755,1328400,"2022-02-23","NICK"
710,750,705,710,135000,"2022-02-24","NICK"
720,720,680,710,500,"2022-02-25","NICK"
715,715,715,715,900,"2022-03-01","NICK"
715,715,665,680,82200,"2022-03-02","NICK"
680,680,640,660,21800,"2022-03-04","NICK"
660,675,615,675,75800,"2022-03-07","NICK"
640,670,640,665,9700,"2022-03-08","NICK"
640,700,620,695,755500,"2022-03-09","NICK"
695,710,660,700,50900,"2022-03-10","NICK"
685,710,665,700,33800,"2022-03-11","NICK"
695,800,695,770,503400,"2022-03-14","NICK"
770,785,730,745,967000,"2022-03-15","NICK"
745,745,715,740,10500,"2022-03-16","NICK"
740,740,725,725,303800,"2022-03-17","NICK"
690,730,680,720,159200,"2022-03-18","NICK"
680,700,675,690,581500,"2022-03-21","NICK"
655,760,645,645,1035100,"2022-03-22","NICK"
645,665,645,650,25600,"2022-03-23","NICK"
650,665,640,660,197300,"2022-03-24","NICK"
655,700,655,690,319600,"2022-03-25","NICK"
690,690,645,645,453900,"2022-03-28","NICK"
645,650,600,600,137900,"2022-03-29","NICK"
605,615,590,600,34500,"2022-03-30","NICK"
600,605,560,600,68100,"2022-03-31","NICK"
600,605,560,595,36700,"2022-04-01","NICK"
595,600,570,585,49100,"2022-04-04","NICK"
585,650,565,580,205400,"2022-04-05","NICK"
560,610,540,575,882300,"2022-04-06","NICK"
575,580,535,535,219200,"2022-04-07","NICK"
530,555,505,535,121700,"2022-04-08","NICK"
535,550,515,550,257000,"2022-04-11","NICK"
550,550,515,515,229500,"2022-04-12","NICK"
510,535,496,515,275800,"2022-04-13","NICK"
515,520,498,498,25200,"2022-04-14","NICK"
505,530,464,492,642900,"2022-04-18","NICK"
492,540,482,505,267700,"2022-04-19","NICK"
500,515,470,476,1320200,"2022-04-20","NICK"
476,530,444,525,771200,"2022-04-21","NICK"
520,520,490,490,50500,"2022-04-22","NICK"
488,520,456,488,409300,"2022-04-25","NICK"
488,496,454,460,237900,"2022-04-26","NICK"
460,490,448,470,64400,"2022-04-27","NICK"
470,486,438,446,171600,"2022-04-28","NICK"
446,468,432,446,48900,"2022-05-09","NICK"
446,505,432,488,160400,"2022-05-10","NICK"
488,496,454,460,118100,"2022-05-11","NICK"
458,470,448,468,1431100,"2022-05-12","NICK"
468,496,436,466,123200,"2022-05-13","NICK"
458,515,450,510,42900,"2022-05-17","NICK"
476,505,476,505,113900,"2022-05-18","NICK"
505,505,470,480,218600,"2022-05-19","NICK"
478,505,472,496,52500,"2022-05-20","NICK"
496,505,474,496,21700,"2022-05-23","NICK"
496,505,462,474,94700,"2022-05-24","NICK"
474,494,466,488,38100,"2022-05-25","NICK"
488,500,468,486,36900,"2022-05-27","NICK"
480,496,452,462,104600,"2022-05-30","NICK"
462,480,440,464,23200,"2022-05-31","NICK"
464,476,432,468,233400,"2022-06-02","NICK"
466,478,436,452,182500,"2022-06-03","NICK"
450,494,432,486,59800,"2022-06-06","NICK"
462,482,452,452,111400,"2022-06-07","NICK"
452,464,434,462,42800,"2022-06-08","NICK"
458,470,434,470,81700,"2022-06-09","NICK"
470,470,444,470,47300,"2022-06-10","NICK"
450,466,438,438,211200,"2022-06-13","NICK"
438,460,438,448,75900,"2022-06-14","NICK"
460,468,440,448,44000,"2022-06-15","NICK"
428,464,418,464,176200,"2022-06-16","NICK"
458,486,436,464,176400,"2022-06-17","NICK"
464,464,434,460,93800,"2022-06-20","NICK"
456,478,438,468,88600,"2022-06-21","NICK"
450,476,440,464,133500,"2022-06-22","NICK"
440,545,440,535,187600,"2022-06-23","NICK"
535,540,498,498,206200,"2022-06-24","NICK"
498,498,464,464,182600,"2022-06-27","NICK"
464,474,450,458,148500,"2022-06-28","NICK"
452,472,450,470,214400,"2022-06-29","NICK"
464,470,456,468,12800,"2022-06-30","NICK"
456,468,450,460,49400,"2022-07-01","NICK"
450,500,448,462,116600,"2022-07-04","NICK"
460,462,446,460,55600,"2022-07-05","NICK"
458,470,442,456,76100,"2022-07-06","NICK"
446,466,442,466,72500,"2022-07-07","NICK"
448,462,438,462,66100,"2022-07-08","NICK"
452,460,434,452,121000,"2022-07-11","NICK"
450,452,422,446,207900,"2022-07-12","NICK"
436,476,432,476,233200,"2022-07-13","NICK"
464,472,444,448,62400,"2022-07-14","NICK"
446,458,418,434,358900,"2022-07-15","NICK"
430,440,412,438,184500,"2022-07-18","NICK"
426,460,408,432,417000,"2022-07-19","NICK"
416,432,412,432,267100,"2022-07-20","NICK"
432,476,430,440,109100,"2022-07-21","NICK"
448,454,422,448,101900,"2022-07-22","NICK"
430,476,428,444,193700,"2022-07-25","NICK"
440,450,434,444,122100,"2022-07-26","NICK"
442,450,434,446,59500,"2022-07-27","NICK"
438,448,436,448,34000,"2022-07-28","NICK"
448,458,426,446,154600,"2022-07-29","NICK"
444,494,430,450,198400,"2022-08-01","NICK"
450,452,438,450,99900,"2022-08-02","NICK"
450,480,432,442,273900,"2022-08-03","NICK"
440,462,430,462,118000,"2022-08-04","NICK"
480,480,430,454,225800,"2022-08-05","NICK"
440,450,432,440,98900,"2022-08-08","NICK"
434,444,432,440,47900,"2022-08-09","NICK"
438,440,420,434,85100,"2022-08-10","NICK"
430,446,420,440,132500,"2022-08-11","NICK"
440,446,430,444,57400,"2022-08-12","NICK"
436,450,426,436,325300,"2022-08-15","NICK"
436,446,406,424,697100,"2022-08-16","NICK"
410,426,396,396,638100,"2022-08-18","NICK"
396,400,380,392,271500,"2022-08-19","NICK"
394,404,388,400,31300,"2022-08-22","NICK"
396,404,390,400,17900,"2022-08-23","NICK"
398,440,388,438,367600,"2022-08-24","NICK"
440,440,408,408,367500,"2022-08-25","NICK"
408,428,382,420,487900,"2022-08-26","NICK"
420,420,392,396,287600,"2022-08-29","NICK"
396,398,370,378,591400,"2022-08-30","NICK"
378,384,352,364,409300,"2022-08-31","NICK"
364,380,350,376,139600,"2022-09-01","NICK"
360,376,360,370,46600,"2022-09-02","NICK"
364,378,354,364,121200,"2022-09-05","NICK"
364,372,360,360,10700,"2022-09-06","NICK"
368,376,356,368,150600,"2022-09-07","NICK"
368,370,350,364,201600,"2022-09-08","NICK"
364,388,340,340,1780900,"2022-09-09","NICK"
346,350,320,344,168500,"2022-09-12","NICK"
350,354,334,354,1784300,"2022-09-13","NICK"
358,370,346,360,309200,"2022-09-14","NICK"
348,362,342,360,3167600,"2022-09-15","NICK"
360,388,360,382,694300,"2022-09-16","NICK"
376,386,364,378,365600,"2022-09-19","NICK"
360,384,356,384,2668100,"2022-09-20","NICK"
386,390,376,388,139100,"2022-09-21","NICK"
388,390,378,390,124900,"2022-09-22","NICK"
390,440,384,414,630000,"2022-09-23","NICK"
414,440,398,424,162800,"2022-09-26","NICK"
424,436,410,428,2126300,"2022-09-27","NICK"
428,446,420,446,496900,"2022-09-28","NICK"
444,444,416,440,1967500,"2022-09-29","NICK"
428,450,428,442,1296400,"2022-09-30","NICK"
444,444,420,434,101200,"2022-10-03","NICK"
430,434,410,428,193100,"2022-10-04","NICK"
428,474,414,430,369100,"2022-10-05","NICK"
428,436,400,430,241500,"2022-10-06","NICK"
428,434,400,426,361300,"2022-10-07","NICK"
404,428,398,428,257600,"2022-10-10","NICK"
412,428,400,400,406200,"2022-10-11","NICK"
396,428,372,416,410300,"2022-10-12","NICK"
418,418,400,416,429300,"2022-10-13","NICK"
396,430,388,424,249800,"2022-10-14","NICK"
398,428,396,428,363600,"2022-10-17","NICK"
428,428,410,426,81000,"2022-10-18","NICK"
426,426,398,420,302400,"2022-10-19","NICK"
416,420,394,420,291100,"2022-10-20","NICK"
416,418,392,392,326900,"2022-10-21","NICK"
386,392,370,392,109000,"2022-10-24","NICK"
392,402,374,400,130600,"2022-10-25","NICK"
400,404,388,404,26500,"2022-10-26","NICK"
400,430,392,408,47300,"2022-10-27","NICK"
408,430,394,430,258400,"2022-10-28","NICK"
430,430,400,402,166800,"2022-10-31","NICK"
402,410,388,402,82900,"2022-11-01","NICK"
404,414,404,410,42500,"2022-11-02","NICK"
412,420,402,420,8400,"2022-11-03","NICK"
420,430,418,430,47900,"2022-11-04","NICK"
420,430,400,400,223800,"2022-11-07","NICK"
402,412,392,404,97300,"2022-11-08","NICK"
394,404,376,380,344500,"2022-11-09","NICK"
380,380,354,370,350500,"2022-11-10","NICK"
368,388,346,352,5394100,"2022-11-11","NICK"
350,350,328,328,329500,"2022-11-14","NICK"
328,348,306,310,14184600,"2022-11-15","NICK"
308,318,290,290,4352400,"2022-11-16","NICK"
290,300,270,270,8496600,"2022-11-17","NICK"
264,264,252,252,958000,"2022-11-18","NICK"
236,252,236,240,1805600,"2022-11-21","NICK"
240,290,224,224,11786500,"2022-11-22","NICK"
210,236,210,228,2421800,"2022-11-23","NICK"
228,240,220,234,697000,"2022-11-24","NICK"
234,250,224,236,599700,"2022-11-25","NICK"
230,236,228,234,260900,"2022-11-28","NICK"
230,234,224,232,586200,"2022-11-29","NICK"
232,236,222,230,582700,"2022-11-30","NICK"
228,230,214,214,859400,"2022-12-01","NICK"
208,212,200,200,524300,"2022-12-02","NICK"
200,220,186,218,992900,"2022-12-05","NICK"
218,220,204,210,445700,"2022-12-06","NICK"
212,212,196,208,280400,"2022-12-07","NICK"
208,208,194,194,346000,"2022-12-08","NICK"
194,194,181,181,544600,"2022-12-09","NICK"
182,191,180,184,160800,"2022-12-12","NICK"
184,188,173,178,77000,"2022-12-13","NICK"
178,179,173,174,116300,"2022-12-14","NICK"
174,190,174,176,90500,"2022-12-15","NICK"
179,179,174,174,74700,"2022-12-16","NICK"
175,180,175,175,27200,"2022-12-19","NICK"
176,182,176,179,119500,"2022-12-20","NICK"
187,187,179,179,36200,"2022-12-21","NICK"
179,184,177,183,25400,"2022-12-22","NICK"
183,187,183,184,69800,"2022-12-23","NICK"
184,187,176,179,63500,"2022-12-26","NICK"
179,182,176,182,92900,"2022-12-27","NICK"
182,183,180,180,6800,"2022-12-28","NICK"
182,182,176,176,42100,"2022-12-29","NICK"
176,181,176,177,17000,"2022-12-30","NICK"
177,180,177,180,18300,"2023-01-02","NICK"
180,181,173,181,29500,"2023-01-03","NICK"
179,180,178,179,31400,"2023-01-04","NICK"
179,180,175,179,36900,"2023-01-05","NICK"
179,179,167,167,456900,"2023-01-06","NICK"
167,167,157,157,52400,"2023-01-09","NICK"
160,161,156,157,121300,"2023-01-10","NICK"
156,157,149,149,185500,"2023-01-11","NICK"
149,160,147,155,9200,"2023-01-12","NICK"
149,175,149,169,66800,"2023-01-13","NICK"
169,169,158,158,41100,"2023-01-16","NICK"
160,162,151,160,41500,"2023-01-17","NICK"
160,162,152,161,191200,"2023-01-18","NICK"
153,177,153,168,232500,"2023-01-19","NICK"
168,168,162,164,19400,"2023-01-20","NICK"
174,174,158,169,12100,"2023-01-24","NICK"
160,169,158,161,55200,"2023-01-25","NICK"
160,163,155,158,519500,"2023-01-26","NICK"
158,183,158,169,195600,"2023-01-27","NICK"
169,179,164,170,13100,"2023-01-30","NICK"
170,190,170,180,188700,"2023-01-31","NICK"
183,234,183,218,2277500,"2023-02-01","NICK"
222,222,204,204,329100,"2023-02-02","NICK"
204,208,190,192,122500,"2023-02-03","NICK"
193,216,193,202,328300,"2023-02-06","NICK"
204,208,197,200,68500,"2023-02-07","NICK"
202,202,193,198,42900,"2023-02-08","NICK"
198,198,185,185,191100,"2023-02-09","NICK"
185,185,173,175,145400,"2023-02-10","NICK"
177,189,173,178,641600,"2023-02-13","NICK"
179,180,175,175,90500,"2023-02-14","NICK"
175,179,173,174,105300,"2023-02-15","NICK"
174,189,174,179,171800,"2023-02-16","NICK"
179,199,177,181,243100,"2023-02-17","NICK"
181,195,181,184,205100,"2023-02-20","NICK"
185,192,176,184,56700,"2023-02-21","NICK"
177,184,175,180,122200,"2023-02-22","NICK"
180,185,175,184,122700,"2023-02-23","NICK"
184,184,177,181,199700,"2023-02-24","NICK"
181,184,177,182,27000,"2023-02-27","NICK"
182,189,180,187,27200,"2023-02-28","NICK"
187,200,176,181,149000,"2023-03-01","NICK"
181,185,177,185,41200,"2023-03-02","NICK"
185,186,174,176,29000,"2023-03-03","NICK"
176,181,170,179,4100,"2023-03-06","NICK"
179,194,175,180,159200,"2023-03-07","NICK"
180,190,175,181,91200,"2023-03-08","NICK"
181,185,176,176,81100,"2023-03-09","NICK"
176,180,174,178,18900,"2023-03-10","NICK"
178,178,166,172,97900,"2023-03-13","NICK"
166,180,166,172,10800,"2023-03-14","NICK"
180,180,166,174,7400,"2023-03-15","NICK"
164,174,164,170,31600,"2023-03-16","NICK"
170,170,164,164,107900,"2023-03-17","NICK"
170,174,160,168,4700,"2023-03-20","NICK"
168,171,160,166,127400,"2023-03-21","NICK"
166,170,160,168,236000,"2023-03-24","NICK"
162,169,159,164,148100,"2023-03-27","NICK"
164,164,155,155,169600,"2023-03-28","NICK"
158,159,155,158,113200,"2023-03-29","NICK"
161,161,158,161,97500,"2023-03-30","NICK"
159,175,156,165,52000,"2023-03-31","NICK"
161,164,155,164,26200,"2023-04-03","NICK"
163,164,156,156,67400,"2023-04-04","NICK"
156,171,155,163,28900,"2023-04-05","NICK"
156,162,155,155,68800,"2023-04-06","NICK"
158,168,153,158,51800,"2023-04-10","NICK"
158,158,150,156,23600,"2023-04-11","NICK"
154,158,152,157,5400,"2023-04-12","NICK"
157,157,150,151,105700,"2023-04-13","NICK"
151,154,150,154,26100,"2023-04-14","NICK"
154,154,149,150,30700,"2023-04-17","NICK"
148,154,148,153,21900,"2023-04-18","NICK"
153,157,150,157,30100,"2023-04-26","NICK"
153,170,152,169,36500,"2023-04-27","NICK"
169,171,158,158,66800,"2023-04-28","NICK"
158,159,149,159,62800,"2023-05-02","NICK"
164,170,157,162,118800,"2023-05-03","NICK"
155,163,155,163,43700,"2023-05-04","NICK"
169,169,156,158,9700,"2023-05-05","NICK"
158,160,154,160,21900,"2023-05-08","NICK"
160,162,160,162,16000,"2023-05-09","NICK"
156,163,156,163,15000,"2023-05-10","NICK"
163,169,158,163,6700,"2023-05-11","NICK"
165,165,156,163,40600,"2023-05-12","NICK"
165,169,159,165,21600,"2023-05-15","NICK"
165,167,161,167,6400,"2023-05-16","NICK"
164,208,162,167,265300,"2023-05-17","NICK"
170,198,162,174,527700,"2023-05-19","NICK"
175,182,174,176,38700,"2023-05-22","NICK"
177,183,169,182,91600,"2023-05-23","NICK"
182,184,176,183,208400,"2023-05-24","NICK"
177,182,175,179,54200,"2023-05-25","NICK"
180,180,172,180,1400,"2023-05-26","NICK"
177,195,175,185,6400,"2023-05-29","NICK"
184,190,180,182,148400,"2023-05-30","NICK"
186,190,175,180,11000,"2023-05-31","NICK"
170,180,166,168,23000,"2023-06-05","NICK"
175,175,167,169,6700,"2023-06-06","NICK"
173,188,170,184,39900,"2023-06-07","NICK"
170,183,170,173,46800,"2023-06-08","NICK"
175,183,175,183,16700,"2023-06-09","NICK"
181,194,179,184,3700,"2023-06-12","NICK"
184,189,177,185,2200,"2023-06-13","NICK"
179,195,179,194,7700,"2023-06-14","NICK"
185,191,185,189,34800,"2023-06-15","NICK"
189,196,189,193,126900,"2023-06-16","NICK"
184,199,184,195,31200,"2023-06-19","NICK"
200,200,188,195,27200,"2023-06-20","NICK"
195,199,192,199,101200,"2023-06-21","NICK"
193,198,184,193,42200,"2023-06-22","NICK"
183,196,178,195,53800,"2023-06-23","NICK"
195,195,193,195,102600,"2023-06-26","NICK"
198,199,187,196,2000,"2023-06-27","NICK"
188,196,188,196,17500,"2023-07-03","NICK"
198,198,196,196,400,"2023-07-04","NICK"
194,196,194,196,10500,"2023-07-05","NICK"
196,196,196,196,100,"2023-07-06","NICK"
192,199,192,199,10700,"2023-07-07","NICK"
199,199,199,199,0,"2023-07-10","NICK"
181,198,181,193,109700,"2023-07-11","NICK"
199,199,193,198,3800,"2023-07-12","NICK"
189,199,189,199,13900,"2023-07-13","NICK"
199,208,190,200,87800,"2023-07-14","NICK"
195,200,191,199,41800,"2023-07-17","NICK"
199,202,192,200,9700,"2023-07-18","NICK"
191,204,191,204,3100,"2023-07-20","NICK"
204,204,204,204,0,"2023-07-21","NICK"
193,204,188,204,201400,"2023-07-24","NICK"
192,199,192,195,20500,"2023-07-25","NICK"
197,208,189,189,14200,"2023-07-26","NICK"
189,197,189,196,3400,"2023-07-27","NICK"
196,197,195,195,1400,"2023-07-28","NICK"
189,195,189,195,2500,"2023-07-31","NICK"
197,197,190,192,13100,"2023-08-01","NICK"
187,194,180,194,119200,"2023-08-02","NICK"
187,195,172,195,74300,"2023-08-03","NICK"
195,195,195,195,4700,"2023-08-04","NICK"
190,195,190,195,12500,"2023-08-07","NICK"
195,197,180,197,257900,"2023-08-08","NICK"
197,197,180,193,27100,"2023-08-09","NICK"
188,199,183,199,37100,"2023-08-10","NICK"
199,230,186,204,121400,"2023-08-11","NICK"
202,202,188,190,32300,"2023-08-14","NICK"
190,218,189,206,2200,"2023-08-15","NICK"
194,204,191,202,32600,"2023-08-16","NICK"
200,218,192,210,36000,"2023-08-18","NICK"
210,210,200,200,1400,"2023-08-21","NICK"
192,202,191,202,3300,"2023-08-22","NICK"
193,200,191,200,7100,"2023-08-23","NICK"
202,250,202,208,607000,"2023-08-24","NICK"
220,238,202,216,100800,"2023-08-25","NICK"
216,230,216,228,111100,"2023-08-28","NICK"
228,230,220,224,40000,"2023-08-29","NICK"
228,228,216,216,35300,"2023-08-30","NICK"
228,228,212,212,39700,"2023-08-31","NICK"
212,220,212,214,5000,"2023-09-01","NICK"
214,262,214,222,52300,"2023-09-04","NICK"
212,220,212,220,7600,"2023-09-05","NICK"
224,224,214,220,7200,"2023-09-06","NICK"
216,218,212,218,41700,"2023-09-07","NICK"
212,222,212,214,3000,"2023-09-08","NICK"
214,222,212,222,24900,"2023-09-11","NICK"
222,228,218,228,10500,"2023-09-12","NICK"
216,228,214,226,46100,"2023-09-13","NICK"
228,228,218,228,400,"2023-09-14","NICK"
218,224,216,224,1000,"2023-09-15","NICK"
224,224,216,224,11300,"2023-09-18","NICK"
222,224,214,224,3500,"2023-09-19","NICK"
224,258,216,238,219000,"2023-09-20","NICK"
218,258,218,250,767200,"2023-09-21","NICK"
250,252,240,250,25000,"2023-09-22","NICK"
238,250,238,248,45000,"2023-09-25","NICK"
240,248,238,248,15000,"2023-09-26","NICK"
228,244,228,240,700,"2023-09-27","NICK"
242,246,234,242,3400,"2023-09-29","NICK"
242,244,234,242,4400,"2023-10-02","NICK"
236,244,230,240,55300,"2023-10-03","NICK"
234,244,234,244,4000,"2023-10-04","NICK"
244,260,244,252,76600,"2023-10-05","NICK"
250,250,236,250,2300,"2023-10-06","NICK"
236,250,236,246,2000,"2023-10-09","NICK"
238,244,236,238,24700,"2023-10-10","NICK"
240,246,238,238,16200,"2023-10-11","NICK"
238,246,236,244,2600,"2023-10-12","NICK"
240,240,236,240,13200,"2023-10-13","NICK"
236,244,236,244,5600,"2023-10-16","NICK"
244,244,244,244,200,"2023-10-17","NICK"
236,244,236,244,1300,"2023-10-18","NICK"
244,244,244,244,0,"2023-10-19","NICK"
236,244,236,244,84700,"2023-10-20","NICK"
244,244,240,240,1200,"2023-10-23","NICK"
234,240,234,240,75600,"2023-10-24","NICK"
234,242,234,242,48300,"2023-10-25","NICK"
242,242,242,242,0,"2023-10-26","NICK"
242,302,242,246,1277500,"2023-10-27","NICK"
242,278,234,236,582700,"2023-10-30","NICK"
238,244,234,234,89100,"2023-10-31","NICK"
234,248,234,240,58600,"2023-11-01","NICK"
240,240,232,238,20200,"2023-11-02","NICK"
234,240,232,240,14200,"2023-11-03","NICK"
246,274,244,246,284700,"2023-11-06","NICK"
248,248,234,234,120300,"2023-11-07","NICK"
236,270,236,248,179500,"2023-11-08","NICK"
250,250,234,234,5800,"2023-11-09","NICK"
248,260,234,248,45100,"2023-11-10","NICK"
248,258,244,246,53400,"2023-11-13","NICK"
248,262,238,240,13400,"2023-11-14","NICK"
240,252,240,240,1600,"2023-11-15","NICK"
240,254,238,246,9400,"2023-11-16","NICK"
246,246,238,238,3400,"2023-11-17","NICK"
238,246,236,236,277800,"2023-11-20","NICK"
236,244,236,244,244300,"2023-11-21","NICK"
244,248,242,246,38700,"2023-11-22","NICK"
236,246,236,246,2000,"2023-11-23","NICK"
246,248,242,244,8000,"2023-11-24","NICK"
244,264,244,250,26200,"2023-11-27","NICK"
250,250,250,250,0,"2023-11-28","NICK"
236,250,236,246,9300,"2023-11-29","NICK"
262,262,236,248,32200,"2023-11-30","NICK"
260,260,236,246,14700,"2023-12-01","NICK"
264,268,242,254,314500,"2023-12-04","NICK"
242,254,242,254,155800,"2023-12-05","NICK"
246,258,246,258,144800,"2023-12-06","NICK"
256,256,242,256,900,"2023-12-07","NICK"
240,256,240,256,3900,"2023-12-08","NICK"
262,264,244,260,6100,"2023-12-11","NICK"
250,258,250,258,1200,"2023-12-12","NICK"
260,260,238,254,1300,"2023-12-13","NICK"
254,254,252,254,4400,"2023-12-14","NICK"
254,256,244,256,900,"2023-12-15","NICK"
252,254,242,254,148400,"2023-12-18","NICK"
254,258,250,258,3900,"2023-12-19","NICK"
244,256,244,256,5300,"2023-12-20","NICK"
244,252,242,252,3200,"2023-12-21","NICK"
244,248,242,242,542400,"2023-12-22","NICK"
248,248,240,246,132000,"2023-12-27","NICK"
246,250,240,248,117800,"2023-12-28","NICK"
248,252,248,248,71000,"2023-12-29","NICK"
250,250,246,250,10400,"2024-01-02","NICK"
250,268,246,250,1900,"2024-01-03","NICK"
254,258,242,252,1800,"2024-01-04","NICK"
252,274,252,274,36600,"2024-01-05","NICK"
274,274,248,248,18600,"2024-01-08","NICK"
248,258,248,258,1300,"2024-01-09","NICK"
258,272,258,272,600,"2024-01-10","NICK"
268,268,244,262,6600,"2024-01-11","NICK"
260,260,258,258,500,"2024-01-12","NICK"
264,264,244,262,500,"2024-01-15","NICK"
248,262,248,262,500,"2024-01-16","NICK"
260,260,252,258,1100,"2024-01-17","NICK"
248,258,248,258,2300,"2024-01-18","NICK"
250,256,250,256,300,"2024-01-19","NICK"
258,258,242,258,400,"2024-01-22","NICK"
244,256,244,256,5300,"2024-01-23","NICK"
256,256,244,254,300,"2024-01-24","NICK"
254,254,254,254,2100,"2024-01-25","NICK"
242,256,242,256,386600,"2024-01-26","NICK"
256,260,246,252,36600,"2024-01-29","NICK"
254,258,246,258,10900,"2024-01-30","NICK"
254,260,254,258,10600,"2024-01-31","NICK"
258,266,244,260,7900,"2024-02-01","NICK"
258,260,252,260,2500,"2024-02-02","NICK"
260,260,248,258,71700,"2024-02-05","NICK"
248,258,244,258,400,"2024-02-06","NICK"
258,270,248,258,3100,"2024-02-07","NICK"
262,266,250,266,500,"2024-02-12","NICK"
254,260,252,252,3900,"2024-02-13","NICK"
252,266,252,260,2500,"2024-02-15","NICK"
252,260,252,260,600,"2024-02-16","NICK"
252,276,242,260,120000,"2024-02-19","NICK"
260,260,252,258,5400,"2024-02-20","NICK"
250,258,248,258,7200,"2024-02-21","NICK"
258,288,254,264,117700,"2024-02-22","NICK"
264,264,248,250,6800,"2024-02-23","NICK"
246,260,246,260,7800,"2024-02-26","NICK"
260,262,248,256,8900,"2024-02-27","NICK"
248,260,248,250,4000,"2024-02-28","NICK"
248,266,248,256,6900,"2024-02-29","NICK"
258,266,250,260,3300,"2024-03-01","NICK"
258,270,250,252,6300,"2024-03-04","NICK"
252,258,252,258,1100,"2024-03-05","NICK"
256,258,250,258,50600,"2024-03-06","NICK"
256,282,256,264,120300,"2024-03-07","NICK"
266,270,256,270,700,"2024-03-08","NICK"
272,272,254,256,26900,"2024-03-13","NICK"
262,262,252,252,4800,"2024-03-14","NICK"
250,270,250,268,4100,"2024-03-15","NICK"
254,288,250,262,53200,"2024-03-18","NICK"
270,280,258,264,4200,"2024-03-19","NICK"
272,290,260,266,3100,"2024-03-20","NICK"
260,270,258,270,2900,"2024-03-21","NICK"
280,280,260,270,3700,"2024-03-22","NICK"
276,276,260,272,10100,"2024-03-25","NICK"
272,272,272,272,0,"2024-03-26","NICK"
272,292,262,274,89900,"2024-03-27","NICK"
268,274,252,268,16700,"2024-03-28","NICK"
268,286,256,256,23800,"2024-04-01","NICK"
262,270,258,266,5100,"2024-04-02","NICK"
276,276,258,268,7500,"2024-04-03","NICK"
260,268,256,268,10800,"2024-04-04","NICK"
260,272,258,270,13400,"2024-04-05","NICK"
268,272,268,270,5200,"2024-04-16","NICK"
270,274,260,270,4500,"2024-04-17","NICK"
262,268,262,268,1100,"2024-04-18","NICK"
268,268,268,268,0,"2024-04-19","NICK"
260,266,260,266,200,"2024-04-22","NICK"
260,268,256,268,1600,"2024-04-23","NICK"
266,266,250,250,59200,"2024-04-24","NICK"
260,260,260,260,100,"2024-04-25","NICK"
270,270,252,264,600,"2024-04-26","NICK"
272,272,264,268,4500,"2024-04-29","NICK"
264,268,264,268,4600,"2024-04-30","NICK"
268,268,264,268,1900,"2024-05-02","NICK"
256,268,256,268,500,"2024-05-03","NICK"
266,274,260,272,8500,"2024-05-06","NICK"
282,282,260,274,26800,"2024-05-07","NICK"
284,284,262,270,1900,"2024-05-08","NICK"
260,270,260,270,400,"2024-05-13","NICK"
260,276,258,276,8600,"2024-05-14","NICK"
260,272,260,260,400,"2024-05-15","NICK"
260,270,260,260,10700,"2024-05-16","NICK"
262,268,258,268,5300,"2024-05-17","NICK"
260,262,260,262,600,"2024-05-20","NICK"
262,262,262,262,0,"2024-05-21","NICK"
260,272,260,270,164000,"2024-05-22","NICK"
270,296,258,274,232400,"2024-05-27","NICK"
262,274,262,274,3300,"2024-05-28","NICK"
274,278,262,278,184900,"2024-05-29","NICK"
278,278,278,278,0,"2024-05-30","NICK"
266,278,258,274,49500,"2024-05-31","NICK"
264,274,264,274,5900,"2024-06-03","NICK"
268,292,268,290,144300,"2024-06-04","NICK"
288,288,274,278,2100,"2024-06-05","NICK"
278,290,278,290,87700,"2024-06-06","NICK"
290,300,282,300,23200,"2024-06-07","NICK"
300,300,300,300,1000,"2024-06-10","NICK"
292,296,290,292,1100,"2024-06-11","NICK"
292,292,292,292,400,"2024-06-12","NICK"
282,292,282,292,4700,"2024-06-13","NICK"
292,292,292,292,0,"2024-06-14","NICK"
282,284,282,284,5700,"2024-06-19","NICK"
282,286,280,286,16300,"2024-06-20","NICK"
292,306,292,292,7100,"2024-06-21","NICK"
292,300,282,294,5700,"2024-06-24","NICK"
284,292,282,282,600,"2024-06-25","NICK"
282,288,280,288,3000,"2024-06-26","NICK"
280,292,280,292,2700,"2024-06-27","NICK"
290,290,290,290,200,"2024-06-28","NICK"
290,290,290,290,0,"2024-07-01","NICK"
282,288,282,288,200,"2024-07-02","NICK"
282,288,282,288,500,"2024-07-03","NICK"
290,290,290,290,100,"2024-07-04","NICK"
282,288,270,288,381800,"2024-07-05","NICK"
280,286,280,286,109000,"2024-07-08","NICK"
282,290,282,288,65600,"2024-07-09","NICK"
284,288,282,288,120200,"2024-07-10","NICK"
288,292,282,292,158500,"2024-07-11","NICK"
286,292,286,292,200400,"2024-07-12","NICK"
292,292,292,292,0,"2024-07-15","NICK"
292,292,292,292,0,"2024-07-16","NICK"
292,336,292,298,20800,"2024-07-17","NICK"
296,308,296,304,2200,"2024-07-18","NICK"
304,304,302,302,900,"2024-07-19","NICK"
300,302,300,300,616000,"2024-07-22","NICK"
308,308,284,306,1153300,"2024-07-23","NICK"
286,326,286,316,547800,"2024-07-24","NICK"
302,320,298,314,393500,"2024-07-25","NICK"
314,392,312,392,313300,"2024-07-26","NICK"
386,478,384,406,210900,"2024-07-29","NICK"
400,436,380,422,61200,"2024-07-30","NICK"
422,422,390,420,2200,"2024-07-31","NICK"
420,420,420,420,0,"2024-08-01","NICK"
400,515,396,408,160600,"2024-08-02","NICK"
408,460,400,406,20900,"2024-08-05","NICK"
404,408,390,408,20800,"2024-08-06","NICK"
390,454,390,430,27300,"2024-08-07","NICK"
430,430,408,408,10800,"2024-08-08","NICK"
408,448,408,436,1600,"2024-08-09","NICK"
420,434,406,430,13200,"2024-08-12","NICK"
416,444,416,438,16600,"2024-08-13","NICK"
438,438,428,432,800,"2024-08-14","NICK"
426,450,426,428,3300,"2024-08-15","NICK"
428,535,428,535,338600,"2024-08-16","NICK"
550,665,545,665,277000,"2024-08-19","NICK"
665,665,665,665,0,"2024-08-20","NICK"
680,700,540,545,278300,"2024-08-21","NICK"
545,575,500,500,71600,"2024-08-22","NICK"
500,625,500,615,587800,"2024-08-23","NICK"
615,625,540,565,282000,"2024-08-26","NICK"
570,620,560,560,56500,"2024-08-27","NICK"
565,590,555,590,31000,"2024-08-28","NICK"
570,580,555,560,54100,"2024-08-29","NICK"
560,645,545,615,153300,"2024-08-30","NICK"
615,620,555,565,59900,"2024-09-02","NICK"
570,615,550,590,29300,"2024-09-03","NICK"
590,590,560,560,12200,"2024-09-04","NICK"
580,585,560,560,15100,"2024-09-05","NICK"
580,580,540,545,26600,"2024-09-06","NICK"
545,555,510,545,22800,"2024-09-09","NICK"
530,545,520,545,5300,"2024-09-10","NICK"
540,540,530,540,600,"2024-09-11","NICK"
520,550,515,515,5500,"2024-09-12","NICK"
540,550,520,550,7100,"2024-09-13","NICK"
550,685,550,640,673300,"2024-09-17","NICK"
650,680,605,625,149000,"2024-09-18","NICK"
610,700,610,645,137000,"2024-09-19","NICK"
700,700,605,605,71300,"2024-09-20","NICK"
605,630,605,630,3900,"2024-09-23","NICK"
625,625,605,625,6400,"2024-09-24","NICK"
605,620,605,620,1300,"2024-09-25","NICK"
605,615,605,615,800,"2024-09-26","NICK"
605,615,605,615,2000,"2024-09-27","NICK"
615,650,615,645,23800,"2024-09-30","NICK"
615,645,605,635,4900,"2024-10-01","NICK"
665,665,605,635,12300,"2024-10-02","NICK"
635,665,615,635,3300,"2024-10-03","NICK"
615,620,600,600,9900,"2024-10-04","NICK"
600,630,600,630,23100,"2024-10-07","NICK"
630,630,600,630,11400,"2024-10-08","NICK"
630,640,630,640,800,"2024-10-09","NICK"
640,645,625,635,3700,"2024-10-10","NICK"
605,640,605,640,1100,"2024-10-11","NICK"
640,640,640,640,0,"2024-10-14","NICK"
635,635,635,635,300,"2024-10-15","NICK"
610,635,605,630,8600,"2024-10-16","NICK"
630,630,630,630,0,"2024-10-17","NICK"
605,620,605,620,2100,"2024-10-18","NICK"
640,640,610,640,700,"2024-10-21","NICK"
640,640,630,635,4100,"2024-10-22","NICK"
635,640,630,640,12300,"2024-10-23","NICK"
640,640,640,640,1600,"2024-10-24","NICK"
635,640,635,640,200,"2024-10-25","NICK"
610,640,610,640,6300,"2024-10-28","NICK"
635,640,610,640,1000,"2024-10-29","NICK"
635,640,610,640,900,"2024-10-30","NICK"
640,640,615,640,5000,"2024-10-31","NICK"
640,640,635,640,733900,"2024-11-01","NICK"