"Open","High","Low","Close","Volume","Date","Emiten"
135,135,135,135,236200,"2021-07-09","NICL"
182,182,182,182,69700,"2021-07-12","NICL"
244,244,244,244,521700,"2021-07-13","NICL"
304,304,284,304,490075700,"2021-07-14","NICL"
308,342,298,318,514648500,"2021-07-15","NICL"
318,338,296,296,665637700,"2021-07-16","NICL"
276,294,276,276,112574300,"2021-07-19","NICL"
272,274,258,258,83801700,"2021-07-21","NICL"
258,258,240,240,12269400,"2021-07-22","NICL"
226,238,224,224,6921800,"2021-07-23","NICL"
224,256,210,224,223179000,"2021-07-26","NICL"
224,236,210,210,1329211600,"2021-07-27","NICL"
208,210,196,196,335339200,"2021-07-28","NICL"
183,220,183,197,862075100,"2021-07-29","NICL"
197,210,184,184,1261891800,"2021-07-30","NICL"
184,185,172,172,716161200,"2021-08-02","NICL"
170,180,160,160,205921800,"2021-08-03","NICL"
149,187,149,176,2462222700,"2021-08-04","NICL"
178,184,164,164,966589600,"2021-08-05","NICL"
163,163,153,153,857562500,"2021-08-06","NICL"
153,162,143,158,1157267100,"2021-08-09","NICL"
158,160,147,147,483548700,"2021-08-10","NICL"
142,147,137,137,372897800,"2021-08-12","NICL"
135,135,128,128,216369300,"2021-08-13","NICL"
121,171,120,165,1632064400,"2021-08-16","NICL"
165,172,154,154,386395600,"2021-08-18","NICL"
144,147,144,144,303155600,"2021-08-19","NICL"
138,147,134,140,671632200,"2021-08-20","NICL"
140,150,139,144,414270900,"2021-08-23","NICL"
144,163,143,152,1356437900,"2021-08-24","NICL"
152,170,142,142,1728194500,"2021-08-25","NICL"
135,143,133,133,1128851000,"2021-08-26","NICL"
133,133,124,124,1173974800,"2021-08-27","NICL"
124,134,116,129,898901100,"2021-08-30","NICL"
129,132,120,120,1376200500,"2021-08-31","NICL"
117,127,114,125,731916300,"2021-09-01","NICL"
125,125,117,117,1287746000,"2021-09-02","NICL"
118,118,109,109,844756900,"2021-09-03","NICL"
114,114,102,102,236984600,"2021-09-06","NICL"
99,104,95,96,541775300,"2021-09-07","NICL"
96,102,95,97,238789800,"2021-09-08","NICL"
97,99,91,92,244306900,"2021-09-09","NICL"
92,94,86,87,223229100,"2021-09-10","NICL"
87,92,84,87,190659700,"2021-09-13","NICL"
88,95,87,90,191801200,"2021-09-14","NICL"
92,94,90,92,94740500,"2021-09-15","NICL"
92,94,88,90,67178000,"2021-09-16","NICL"
90,91,87,89,63355200,"2021-09-17","NICL"
89,92,87,89,42336700,"2021-09-20","NICL"
89,91,87,89,65620800,"2021-09-21","NICL"
89,92,88,89,57126300,"2021-09-22","NICL"
89,91,87,88,53152200,"2021-09-23","NICL"
88,89,86,87,38281000,"2021-09-24","NICL"
87,88,81,83,108369500,"2021-09-27","NICL"
83,84,78,78,100936100,"2021-09-28","NICL"
78,79,73,74,85055700,"2021-09-29","NICL"
74,84,73,82,280887300,"2021-09-30","NICL"
82,83,78,78,71183000,"2021-10-01","NICL"
75,80,75,77,41992700,"2021-10-04","NICL"
75,83,75,79,64746700,"2021-10-05","NICL"
80,80,76,76,44315400,"2021-10-06","NICL"
71,79,71,76,38883400,"2021-10-07","NICL"
73,79,73,76,46565100,"2021-10-08","NICL"
76,79,76,78,45456100,"2021-10-11","NICL"
78,79,75,76,34305000,"2021-10-12","NICL"
72,77,72,74,34756400,"2021-10-13","NICL"
74,75,72,73,26298400,"2021-10-14","NICL"
69,76,69,74,25815500,"2021-10-15","NICL"
74,78,74,76,35514400,"2021-10-18","NICL"
80,80,75,76,21418500,"2021-10-19","NICL"
78,79,74,75,44237400,"2021-10-21","NICL"
71,76,71,74,19353100,"2021-10-22","NICL"
74,75,72,74,14260900,"2021-10-25","NICL"
73,75,72,73,22326800,"2021-10-26","NICL"
69,74,69,72,27951700,"2021-10-27","NICL"
68,73,68,71,22919800,"2021-10-28","NICL"
72,73,70,71,33085600,"2021-10-29","NICL"
72,75,71,72,50647500,"2021-11-01","NICL"
72,74,71,71,18068100,"2021-11-02","NICL"
71,72,70,71,11777700,"2021-11-03","NICL"
72,72,70,71,19716500,"2021-11-04","NICL"
73,86,71,81,506859300,"2021-11-05","NICL"
81,84,76,76,130141200,"2021-11-08","NICL"
76,82,76,80,109714300,"2021-11-09","NICL"
82,83,79,79,63674700,"2021-11-10","NICL"
79,81,78,79,40486300,"2021-11-11","NICL"
79,80,77,78,35721300,"2021-11-12","NICL"
78,80,76,77,20869800,"2021-11-15","NICL"
78,80,75,76,58146600,"2021-11-16","NICL"
76,79,74,75,41122900,"2021-11-17","NICL"
76,80,74,77,45207600,"2021-11-18","NICL"
77,80,76,76,31906500,"2021-11-19","NICL"
76,79,76,77,26806000,"2021-11-22","NICL"
78,78,75,76,14206800,"2021-11-23","NICL"
76,77,74,74,18943500,"2021-11-24","NICL"
75,76,74,74,14123200,"2021-11-25","NICL"
74,76,73,73,20486700,"2021-11-26","NICL"
73,75,70,73,19438300,"2021-11-29","NICL"
73,75,71,72,20871100,"2021-11-30","NICL"
72,73,70,71,15318900,"2021-12-01","NICL"
70,72,70,71,19839700,"2021-12-02","NICL"
71,72,70,71,12509800,"2021-12-03","NICL"
72,72,70,71,13654700,"2021-12-06","NICL"
72,74,70,71,20361900,"2021-12-07","NICL"
71,72,70,70,10053600,"2021-12-08","NICL"
70,76,70,73,32202300,"2021-12-09","NICL"
75,75,71,72,10542000,"2021-12-10","NICL"
72,76,71,71,40644400,"2021-12-13","NICL"
72,73,71,71,14823400,"2021-12-14","NICL"
71,72,70,70,9169100,"2021-12-15","NICL"
71,72,70,70,8211400,"2021-12-16","NICL"
71,72,70,70,14008900,"2021-12-17","NICL"
70,74,69,71,57209100,"2021-12-20","NICL"
71,73,70,71,12604200,"2021-12-21","NICL"
71,71,70,70,17583300,"2021-12-22","NICL"
70,72,69,70,12471500,"2021-12-23","NICL"
70,71,68,70,41859300,"2021-12-24","NICL"
70,72,69,72,35416800,"2021-12-27","NICL"
72,74,71,71,25681300,"2021-12-28","NICL"
71,72,70,70,8830500,"2021-12-29","NICL"
70,73,69,69,26425300,"2021-12-30","NICL"
70,75,69,73,65133400,"2022-01-03","NICL"
73,74,72,73,16771600,"2022-01-04","NICL"
73,74,72,73,17948100,"2022-01-05","NICL"
73,73,71,71,8796100,"2022-01-06","NICL"
71,73,70,71,16225200,"2022-01-07","NICL"
71,72,70,70,11615200,"2022-01-10","NICL"
70,71,69,69,17848000,"2022-01-11","NICL"
70,70,68,69,20064300,"2022-01-12","NICL"
70,70,65,66,42043200,"2022-01-13","NICL"
66,67,63,65,29925700,"2022-01-14","NICL"
65,66,64,64,23971000,"2022-01-17","NICL"
64,69,64,65,58649300,"2022-01-18","NICL"
66,66,64,65,10017200,"2022-01-19","NICL"
65,68,64,68,23791600,"2022-01-20","NICL"
67,72,67,67,22897200,"2022-01-21","NICL"
67,70,66,67,13130700,"2022-01-24","NICL"
67,67,65,65,9137100,"2022-01-25","NICL"
65,66,61,63,29998900,"2022-01-26","NICL"
64,65,62,62,13808000,"2022-01-27","NICL"
63,63,61,63,18925100,"2022-01-28","NICL"
65,65,61,62,19224100,"2022-01-31","NICL"
62,65,62,63,15055700,"2022-02-02","NICL"
64,64,62,63,10928400,"2022-02-03","NICL"
63,64,62,63,8135300,"2022-02-04","NICL"
63,64,62,63,11558600,"2022-02-07","NICL"
64,64,62,63,8878700,"2022-02-08","NICL"
63,64,62,63,13014300,"2022-02-09","NICL"
63,64,63,63,8142300,"2022-02-10","NICL"
64,79,63,74,521846800,"2022-02-11","NICL"
74,75,70,72,146153400,"2022-02-14","NICL"
72,73,69,70,46685400,"2022-02-15","NICL"
70,76,68,76,141837600,"2022-02-16","NICL"
77,78,73,75,85888600,"2022-02-17","NICL"
75,82,73,77,229419900,"2022-02-18","NICL"
78,81,76,78,90707500,"2022-02-21","NICL"
79,89,78,86,466392200,"2022-02-22","NICL"
87,89,80,80,351028500,"2022-02-23","NICL"
80,83,75,75,171999200,"2022-02-24","NICL"
75,78,74,76,41235600,"2022-02-25","NICL"
76,79,74,75,49002100,"2022-03-01","NICL"
75,77,71,72,54551200,"2022-03-02","NICL"
73,78,72,76,97411300,"2022-03-04","NICL"
77,83,75,82,184675700,"2022-03-07","NICL"
86,94,83,87,531467200,"2022-03-08","NICL"
88,88,81,81,188150000,"2022-03-09","NICL"
80,83,78,78,90004600,"2022-03-10","NICL"
79,83,77,80,66755500,"2022-03-11","NICL"
80,80,80,80,0,"2022-03-14","NICL"
79,81,78,80,37053200,"2022-03-15","NICL"
80,86,79,84,107085300,"2022-03-16","NICL"
90,90,80,80,94821200,"2022-03-17","NICL"
80,81,79,80,26020800,"2022-03-18","NICL"
82,82,78,79,21473400,"2022-03-21","NICL"
79,85,78,83,111650300,"2022-03-22","NICL"
83,84,80,82,39473900,"2022-03-23","NICL"
83,85,81,83,71171900,"2022-03-24","NICL"
85,88,83,85,212037600,"2022-03-25","NICL"
84,87,81,82,141037800,"2022-03-28","NICL"
82,83,77,78,109142300,"2022-03-29","NICL"
79,79,77,78,14918900,"2022-03-30","NICL"
78,79,74,76,43276400,"2022-03-31","NICL"
77,80,75,79,54383300,"2022-04-01","NICL"
78,79,74,75,146757000,"2022-04-04","NICL"
75,76,73,75,36581100,"2022-04-05","NICL"
75,78,73,73,41650700,"2022-04-06","NICL"
74,76,73,74,30816200,"2022-04-07","NICL"
74,77,74,74,37311100,"2022-04-08","NICL"
74,75,73,74,21711000,"2022-04-11","NICL"
74,75,72,73,18186100,"2022-04-12","NICL"
74,76,71,76,45573200,"2022-04-13","NICL"
77,78,75,75,41515000,"2022-04-14","NICL"
75,76,74,75,16493700,"2022-04-18","NICL"
75,76,73,74,17849900,"2022-04-19","NICL"
74,75,70,72,35645300,"2022-04-20","NICL"
72,76,70,73,45683200,"2022-04-21","NICL"
74,74,71,72,13828400,"2022-04-22","NICL"
72,73,70,70,15327100,"2022-04-25","NICL"
70,71,68,69,23854500,"2022-04-26","NICL"
70,73,68,69,23000900,"2022-04-27","NICL"
70,71,69,69,8890200,"2022-04-28","NICL"
70,87,69,85,425682800,"2022-05-09","NICL"
87,88,80,84,197063600,"2022-05-10","NICL"
85,87,83,84,52828600,"2022-05-11","NICL"
84,94,83,85,291550900,"2022-05-12","NICL"
86,88,84,85,57607500,"2022-05-13","NICL"
86,91,85,88,117210400,"2022-05-17","NICL"
89,96,88,90,289086200,"2022-05-18","NICL"
90,91,85,85,81752000,"2022-05-19","NICL"
86,90,85,87,65849400,"2022-05-20","NICL"
87,89,86,89,47895800,"2022-05-23","NICL"
100,100,87,89,90911200,"2022-05-24","NICL"
89,90,85,86,47831300,"2022-05-25","NICL"
85,90,85,90,52309500,"2022-05-27","NICL"
95,95,88,90,46161700,"2022-05-30","NICL"
90,101,88,97,297564500,"2022-05-31","NICL"
95,122,95,119,553748100,"2022-06-02","NICL"
123,128,111,114,508686400,"2022-06-03","NICL"
107,123,107,111,239922100,"2022-06-06","NICL"
111,117,108,113,88715700,"2022-06-07","NICL"
115,115,106,106,82955700,"2022-06-08","NICL"
105,111,101,109,109402700,"2022-06-09","NICL"
109,111,105,106,54170700,"2022-06-10","NICL"
106,108,99,101,88251500,"2022-06-13","NICL"
101,108,99,103,78087000,"2022-06-14","NICL"
104,109,100,103,84172400,"2022-06-15","NICL"
103,106,98,101,49241000,"2022-06-16","NICL"
102,107,101,105,101691400,"2022-06-17","NICL"
106,116,104,115,272855500,"2022-06-20","NICL"
116,117,111,113,74762800,"2022-06-21","NICL"
115,115,110,111,45738800,"2022-06-22","NICL"
111,111,104,104,106381200,"2022-06-23","NICL"
104,106,100,101,64250200,"2022-06-24","NICL"
101,102,94,94,130578600,"2022-06-27","NICL"
95,99,91,92,67102700,"2022-06-28","NICL"
93,95,91,91,40079900,"2022-06-29","NICL"
91,93,85,85,135514500,"2022-06-30","NICL"
85,86,80,80,113889200,"2022-07-01","NICL"
80,85,79,81,75396300,"2022-07-04","NICL"
81,86,81,83,49390900,"2022-07-05","NICL"
81,86,80,84,31328000,"2022-07-06","NICL"
84,93,84,88,146889500,"2022-07-07","NICL"
88,89,85,85,27154800,"2022-07-08","NICL"
85,89,83,88,53121700,"2022-07-11","NICL"
90,92,86,86,19774100,"2022-07-12","NICL"
86,88,85,85,10694400,"2022-07-13","NICL"
85,86,84,84,13540500,"2022-07-14","NICL"
83,87,80,83,33004300,"2022-07-15","NICL"
83,87,82,82,27981900,"2022-07-18","NICL"
82,87,82,85,36953200,"2022-07-19","NICL"
85,89,85,86,26322300,"2022-07-20","NICL"
87,88,85,86,10046800,"2022-07-21","NICL"
86,92,86,90,52615100,"2022-07-22","NICL"
90,92,87,88,47197600,"2022-07-25","NICL"
88,90,86,89,27509200,"2022-07-26","NICL"
90,94,87,91,71895600,"2022-07-27","NICL"
91,97,90,93,73650000,"2022-07-28","NICL"
94,97,92,93,62389800,"2022-07-29","NICL"
95,101,94,98,81507700,"2022-08-01","NICL"
97,99,92,93,36028300,"2022-08-02","NICL"
91,94,91,94,21331000,"2022-08-03","NICL"
94,95,92,93,15964300,"2022-08-04","NICL"
93,95,92,95,20340200,"2022-08-05","NICL"
96,97,93,95,25756600,"2022-08-08","NICL"
95,102,94,102,150499400,"2022-08-09","NICL"
110,110,100,101,59966400,"2022-08-10","NICL"
101,106,101,102,65192200,"2022-08-11","NICL"
104,105,100,100,24042700,"2022-08-12","NICL"
102,104,98,100,32868400,"2022-08-15","NICL"
100,101,97,99,30147200,"2022-08-16","NICL"
98,102,98,100,16363900,"2022-08-18","NICL"
101,102,99,99,15579300,"2022-08-19","NICL"
100,101,97,98,15607200,"2022-08-22","NICL"
99,101,97,100,18751100,"2022-08-23","NICL"
101,101,99,99,5643400,"2022-08-24","NICL"
93,101,93,98,40827000,"2022-08-25","NICL"
92,99,92,97,13505000,"2022-08-26","NICL"
101,101,93,98,13236900,"2022-08-29","NICL"
98,103,97,103,64910700,"2022-08-30","NICL"
103,109,100,101,102287400,"2022-08-31","NICL"
100,102,98,99,25648800,"2022-09-01","NICL"
101,102,98,100,23524800,"2022-09-02","NICL"
100,109,100,104,70988300,"2022-09-05","NICL"
100,108,100,104,26945300,"2022-09-06","NICL"
104,105,101,102,12623400,"2022-09-07","NICL"
99,106,99,103,33065900,"2022-09-08","NICL"
104,105,101,103,20219200,"2022-09-09","NICL"
101,107,101,102,41238400,"2022-09-12","NICL"
104,109,103,105,64998400,"2022-09-13","NICL"
98,105,98,105,18756100,"2022-09-14","NICL"
104,106,103,103,14951200,"2022-09-15","NICL"
104,106,102,103,23495900,"2022-09-16","NICL"
105,105,102,102,18732000,"2022-09-19","NICL"
101,104,101,102,14126600,"2022-09-20","NICL"
99,104,99,103,16151300,"2022-09-21","NICL"
101,108,101,102,44287500,"2022-09-22","NICL"
102,103,101,101,11243500,"2022-09-23","NICL"
101,102,96,97,48839000,"2022-09-26","NICL"
94,98,94,98,31681500,"2022-09-27","NICL"
98,101,96,96,35416000,"2022-09-28","NICL"
96,97,90,92,35326900,"2022-09-29","NICL"
90,94,88,91,41814400,"2022-09-30","NICL"
91,93,89,92,9259200,"2022-10-03","NICL"
93,98,92,94,19327300,"2022-10-04","NICL"
97,97,94,95,8739800,"2022-10-05","NICL"
95,96,94,94,5894500,"2022-10-06","NICL"
95,96,94,94,5624900,"2022-10-07","NICL"
94,95,92,92,7227300,"2022-10-10","NICL"
92,93,91,91,5538300,"2022-10-11","NICL"
92,94,88,90,32683900,"2022-10-12","NICL"
90,92,89,90,5538800,"2022-10-13","NICL"
91,91,89,90,4644600,"2022-10-14","NICL"
90,91,86,88,14442300,"2022-10-17","NICL"
90,91,88,89,8188200,"2022-10-18","NICL"
89,94,88,90,32618500,"2022-10-19","NICL"
91,93,91,92,10376900,"2022-10-20","NICL"
92,93,91,92,6281900,"2022-10-21","NICL"
92,94,90,91,4939100,"2022-10-24","NICL"
91,91,90,90,5630400,"2022-10-25","NICL"
90,94,89,93,33115100,"2022-10-26","NICL"
94,98,93,95,56049200,"2022-10-27","NICL"
95,97,91,92,16518600,"2022-10-28","NICL"
92,95,90,90,16685300,"2022-10-31","NICL"
92,96,90,94,22299100,"2022-11-01","NICL"
103,103,94,94,41883200,"2022-11-02","NICL"
94,96,92,94,16452500,"2022-11-03","NICL"
94,97,93,94,17983100,"2022-11-04","NICL"
95,100,94,100,34820300,"2022-11-07","NICL"
100,104,97,100,29145300,"2022-11-08","NICL"
101,103,98,100,46198900,"2022-11-09","NICL"
101,102,97,98,15402000,"2022-11-10","NICL"
100,102,98,101,28343700,"2022-11-11","NICL"
103,105,101,103,41170000,"2022-11-14","NICL"
105,109,103,107,68287000,"2022-11-15","NICL"
108,110,105,107,26042900,"2022-11-16","NICL"
107,109,105,108,31565300,"2022-11-17","NICL"
110,111,106,108,21282500,"2022-11-18","NICL"
110,110,105,106,14931000,"2022-11-21","NICL"
106,107,101,101,25952400,"2022-11-22","NICL"
101,106,101,105,25170600,"2022-11-23","NICL"
106,106,103,104,8527000,"2022-11-24","NICL"
104,108,102,106,15934400,"2022-11-25","NICL"
106,113,106,111,63121200,"2022-11-28","NICL"
112,125,112,123,143685500,"2022-11-29","NICL"
125,130,115,117,133280000,"2022-11-30","NICL"
121,126,120,125,47409300,"2022-12-01","NICL"
125,135,123,125,68743600,"2022-12-02","NICL"
125,129,120,123,33011600,"2022-12-05","NICL"
125,125,116,121,33426100,"2022-12-06","NICL"
123,125,119,122,11762800,"2022-12-07","NICL"
123,133,120,130,81614000,"2022-12-08","NICL"
132,139,127,131,84395400,"2022-12-09","NICL"
129,138,129,138,57344400,"2022-12-12","NICL"
131,142,131,135,53188300,"2022-12-13","NICL"
135,141,133,134,32947300,"2022-12-14","NICL"
135,136,127,128,64024300,"2022-12-15","NICL"
129,130,124,125,57357900,"2022-12-16","NICL"
125,146,122,144,163705300,"2022-12-19","NICL"
145,149,138,144,70547800,"2022-12-20","NICL"
145,146,139,142,25496000,"2022-12-21","NICL"
142,150,140,145,78702400,"2022-12-22","NICL"
146,152,141,152,62279000,"2022-12-23","NICL"
153,167,142,142,149561700,"2022-12-26","NICL"
137,144,137,144,74438500,"2022-12-27","NICL"
144,167,141,158,397627500,"2022-12-28","NICL"
159,162,156,160,72785100,"2022-12-29","NICL"
161,163,151,155,104975000,"2022-12-30","NICL"
155,158,149,150,87256400,"2023-01-02","NICL"
152,154,148,151,33045800,"2023-01-03","NICL"
152,172,151,167,229537000,"2023-01-04","NICL"
168,171,160,170,97780000,"2023-01-05","NICL"
170,183,167,180,109993600,"2023-01-06","NICL"
180,191,170,174,256151200,"2023-01-09","NICL"
173,180,168,180,120747700,"2023-01-10","NICL"
181,187,177,183,48559600,"2023-01-11","NICL"
183,198,182,195,119471400,"2023-01-12","NICL"
196,262,195,262,407588500,"2023-01-13","NICL"
280,292,244,244,260548600,"2023-01-16","NICL"
244,244,228,228,17051300,"2023-01-17","NICL"
216,244,214,214,189822700,"2023-01-18","NICL"
218,236,206,216,199465100,"2023-01-19","NICL"
218,224,202,202,85972000,"2023-01-20","NICL"
202,202,188,192,222299300,"2023-01-24","NICL"
192,206,180,180,191366400,"2023-01-25","NICL"
182,190,175,190,128843500,"2023-01-26","NICL"
195,197,183,186,100880000,"2023-01-27","NICL"
187,206,182,206,139050500,"2023-01-30","NICL"
208,224,208,210,262775800,"2023-01-31","NICL"
212,236,210,236,215331100,"2023-02-01","NICL"
238,256,222,224,179273900,"2023-02-02","NICL"
226,276,224,266,285221600,"2023-02-03","NICL"
268,276,254,260,146650900,"2023-02-06","NICL"
262,304,252,294,455878400,"2023-02-07","NICL"
298,302,278,284,158635400,"2023-02-08","NICL"
286,298,276,282,100628400,"2023-02-09","NICL"
284,290,266,276,80680000,"2023-02-10","NICL"
278,288,262,274,68561500,"2023-02-13","NICL"
278,308,272,302,205318500,"2023-02-14","NICL"
306,306,290,294,77037900,"2023-02-15","NICL"
294,320,294,318,175870100,"2023-02-16","NICL"
320,330,310,312,87008500,"2023-02-17","NICL"
314,314,294,298,63875600,"2023-02-20","NICL"
298,318,296,302,86112700,"2023-02-21","NICL"
302,304,286,288,51484800,"2023-02-22","NICL"
290,304,282,302,59499000,"2023-02-23","NICL"
304,312,298,298,30974900,"2023-02-24","NICL"
298,298,288,292,23003900,"2023-02-27","NICL"
296,302,290,296,28804300,"2023-02-28","NICL"
296,300,284,284,31580400,"2023-03-01","NICL"
286,286,266,272,48686600,"2023-03-02","NICL"
274,298,272,278,61881900,"2023-03-03","NICL"
282,300,282,296,55843300,"2023-03-06","NICL"
298,300,282,286,34498800,"2023-03-07","NICL"
286,286,274,278,20018100,"2023-03-08","NICL"
278,296,274,290,38228000,"2023-03-09","NICL"
290,308,286,306,49270500,"2023-03-10","NICL"
306,314,302,308,52294000,"2023-03-13","NICL"
312,336,290,312,135397200,"2023-03-14","NICL"
314,322,306,310,46010600,"2023-03-15","NICL"
312,312,294,300,37187400,"2023-03-16","NICL"
302,314,300,302,90724100,"2023-03-17","NICL"
306,334,296,326,86625000,"2023-03-20","NICL"
326,400,322,366,217131900,"2023-03-21","NICL"
370,396,360,384,127169600,"2023-03-24","NICL"
388,398,378,380,53975300,"2023-03-27","NICL"
380,380,354,358,79900700,"2023-03-28","NICL"
356,370,334,358,79936700,"2023-03-29","NICL"
366,366,346,348,30272600,"2023-03-30","NICL"
350,358,342,342,30716000,"2023-03-31","NICL"
342,354,342,348,45470000,"2023-04-03","NICL"
352,354,342,344,14590500,"2023-04-04","NICL"
344,348,340,340,14227500,"2023-04-05","NICL"
340,356,336,336,32964800,"2023-04-06","NICL"
334,336,314,314,46734700,"2023-04-10","NICL"
314,324,302,306,29638400,"2023-04-11","NICL"
306,322,302,306,37948500,"2023-04-12","NICL"
306,312,286,286,48367600,"2023-04-13","NICL"
286,302,280,288,34320600,"2023-04-14","NICL"
288,310,288,300,52828100,"2023-04-17","NICL"
300,302,280,280,38616400,"2023-04-18","NICL"
276,286,270,278,17924900,"2023-04-26","NICL"
278,296,278,290,26571100,"2023-04-27","NICL"
288,294,288,288,12218300,"2023-04-28","NICL"
292,314,288,306,60157000,"2023-05-02","NICL"
308,314,302,306,29163200,"2023-05-03","NICL"
308,312,300,304,22817900,"2023-05-04","NICL"
306,306,284,284,28645500,"2023-05-05","NICL"
286,288,272,278,12361500,"2023-05-08","NICL"
278,284,276,280,9484100,"2023-05-09","NICL"
282,284,274,278,13034700,"2023-05-10","NICL"
278,280,260,260,19215500,"2023-05-11","NICL"
258,260,242,242,19624100,"2023-05-12","NICL"
232,254,230,236,20392200,"2023-05-15","NICL"
236,264,230,232,36291800,"2023-05-16","NICL"
230,242,230,234,11907400,"2023-05-17","NICL"
234,236,218,222,19688500,"2023-05-19","NICL"
222,226,214,224,10038900,"2023-05-22","NICL"
224,244,222,234,32112000,"2023-05-23","NICL"
234,292,234,292,119174100,"2023-05-24","NICL"
312,324,282,296,132533400,"2023-05-25","NICL"
294,312,282,288,53475900,"2023-05-26","NICL"
292,312,290,300,50042500,"2023-05-29","NICL"
302,310,296,304,41910000,"2023-05-30","NICL"
308,308,294,302,39716600,"2023-05-31","NICL"
302,304,264,286,54385700,"2023-06-05","NICL"
268,302,268,298,29681900,"2023-06-06","NICL"
296,308,296,300,22833200,"2023-06-07","NICL"
302,312,296,308,52732000,"2023-06-08","NICL"
310,310,300,300,21193400,"2023-06-09","NICL"
304,304,294,298,11217100,"2023-06-12","NICL"
298,308,296,298,57600800,"2023-06-13","NICL"
300,302,294,300,13115900,"2023-06-14","NICL"
300,302,296,300,10357400,"2023-06-15","NICL"
300,300,296,298,3564300,"2023-06-16","NICL"
298,298,294,296,4432100,"2023-06-19","NICL"
296,306,294,302,61815300,"2023-06-20","NICL"
304,304,294,296,10928000,"2023-06-21","NICL"
298,300,294,296,5245900,"2023-06-22","NICL"
312,312,292,294,7234400,"2023-06-23","NICL"
294,302,294,298,11852400,"2023-06-26","NICL"
300,306,294,304,104754700,"2023-06-27","NICL"
304,318,300,306,170886000,"2023-07-03","NICL"
308,338,302,314,549128000,"2023-07-04","NICL"
312,316,286,286,125212500,"2023-07-05","NICL"
276,286,274,278,23333800,"2023-07-06","NICL"
280,292,278,284,13266200,"2023-07-07","NICL"
284,286,276,276,10101100,"2023-07-10","NICL"
276,282,276,278,6192200,"2023-07-11","NICL"
280,282,276,276,3845600,"2023-07-12","NICL"
278,282,272,272,50517400,"2023-07-13","NICL"
272,278,242,260,29878200,"2023-07-14","NICL"
262,272,260,268,22035600,"2023-07-17","NICL"
270,276,264,266,9111100,"2023-07-18","NICL"
270,270,264,266,25187800,"2023-07-20","NICL"
268,282,256,262,91410200,"2023-07-21","NICL"
264,264,258,260,7339600,"2023-07-24","NICL"
262,262,256,258,7144400,"2023-07-25","NICL"
256,262,254,256,9147600,"2023-07-26","NICL"
256,258,238,242,58546700,"2023-07-27","NICL"
242,250,234,236,11251300,"2023-07-28","NICL"
238,240,234,236,7389100,"2023-07-31","NICL"
236,238,226,228,13618300,"2023-08-01","NICL"
228,234,226,232,7577100,"2023-08-02","NICL"
232,248,228,248,14948000,"2023-08-03","NICL"
248,250,228,230,16838800,"2023-08-04","NICL"
228,236,228,232,32324500,"2023-08-07","NICL"
232,236,230,230,4140100,"2023-08-08","NICL"
230,232,226,226,28034600,"2023-08-09","NICL"
226,234,226,226,56833600,"2023-08-10","NICL"
224,228,220,226,8135500,"2023-08-11","NICL"
226,228,218,218,10227200,"2023-08-14","NICL"
220,226,216,222,10800900,"2023-08-15","NICL"
222,224,208,210,22956000,"2023-08-16","NICL"
210,210,198,200,24567900,"2023-08-18","NICL"
200,224,200,210,32076900,"2023-08-21","NICL"
210,218,208,214,10745100,"2023-08-22","NICL"
216,216,210,212,4108200,"2023-08-23","NICL"
214,214,204,208,17056600,"2023-08-24","NICL"
208,210,202,204,5887200,"2023-08-25","NICL"
206,208,198,200,26162500,"2023-08-28","NICL"
202,204,200,204,7941500,"2023-08-29","NICL"
204,214,202,204,10096800,"2023-08-30","NICL"
204,212,204,206,13147500,"2023-08-31","NICL"
206,208,200,208,17567700,"2023-09-01","NICL"
208,212,206,208,4305300,"2023-09-04","NICL"
208,210,206,210,4040900,"2023-09-05","NICL"
212,218,202,206,18255100,"2023-09-06","NICL"
204,210,204,204,3323400,"2023-09-07","NICL"
204,206,202,202,4102100,"2023-09-08","NICL"
202,206,200,206,8840100,"2023-09-11","NICL"
206,208,202,202,4958700,"2023-09-12","NICL"
202,206,199,202,7349500,"2023-09-13","NICL"
202,202,199,202,5811300,"2023-09-14","NICL"
204,222,202,208,49071300,"2023-09-15","NICL"
208,210,200,200,15713300,"2023-09-18","NICL"
200,206,200,202,10340900,"2023-09-19","NICL"
202,208,202,204,7761000,"2023-09-20","NICL"
204,208,202,202,5596700,"2023-09-21","NICL"
202,204,200,200,6020100,"2023-09-22","NICL"
192,202,174,184,37942500,"2023-09-25","NICL"
184,187,177,177,17553900,"2023-09-26","NICL"
178,179,173,174,6481200,"2023-09-27","NICL"
170,181,170,175,7390100,"2023-09-29","NICL"
175,178,167,168,12719100,"2023-10-02","NICL"
168,168,156,159,19076600,"2023-10-03","NICL"
151,160,150,154,14947600,"2023-10-04","NICL"
146,164,145,161,8433600,"2023-10-05","NICL"
152,163,152,158,3453900,"2023-10-06","NICL"
158,162,156,158,4241100,"2023-10-09","NICL"
150,163,150,159,4225300,"2023-10-10","NICL"
151,200,151,177,128070400,"2023-10-11","NICL"
179,179,163,164,21602700,"2023-10-12","NICL"
164,182,164,168,28775600,"2023-10-13","NICL"
169,173,163,165,11379400,"2023-10-16","NICL"
165,168,162,164,7388600,"2023-10-17","NICL"
164,178,163,176,34377700,"2023-10-18","NICL"
180,236,177,236,297977400,"2023-10-19","NICL"
254,294,240,294,248666500,"2023-10-20","NICL"
300,348,300,326,245259200,"2023-10-23","NICL"
326,326,326,326,0,"2023-10-24","NICL"
320,326,286,302,69492900,"2023-10-25","NICL"
302,320,276,296,49837200,"2023-10-26","NICL"
296,326,280,300,73995300,"2023-10-27","NICL"
300,304,264,266,49199100,"2023-10-30","NICL"
266,286,256,268,37092100,"2023-10-31","NICL"
268,272,244,246,28999800,"2023-11-01","NICL"
246,272,246,250,24162500,"2023-11-02","NICL"
254,260,242,244,14885500,"2023-11-03","NICL"
244,258,244,254,9941800,"2023-11-06","NICL"
256,264,248,250,23051800,"2023-11-07","NICL"
250,250,240,242,53724300,"2023-11-08","NICL"
246,264,240,242,26683500,"2023-11-09","NICL"
248,248,226,226,19223000,"2023-11-10","NICL"
226,234,216,228,13704400,"2023-11-13","NICL"
212,246,212,236,17360500,"2023-11-14","NICL"
218,244,218,234,9500000,"2023-11-15","NICL"
234,240,230,230,9168800,"2023-11-16","NICL"
230,238,222,226,12936300,"2023-11-17","NICL"
230,234,226,230,7087000,"2023-11-20","NICL"
232,284,230,268,167650700,"2023-11-21","NICL"
268,272,242,242,86639000,"2023-11-22","NICL"
240,240,224,230,28314600,"2023-11-23","NICL"
230,234,222,224,15646900,"2023-11-24","NICL"
226,242,226,238,33594000,"2023-11-27","NICL"
240,240,230,232,15453400,"2023-11-28","NICL"
234,240,230,230,13428400,"2023-11-29","NICL"
232,234,224,224,10112200,"2023-11-30","NICL"
224,230,220,226,10670700,"2023-12-01","NICL"
228,234,224,224,6909000,"2023-12-04","NICL"
226,260,224,250,69864500,"2023-12-05","NICL"
256,266,242,250,57654800,"2023-12-06","NICL"
252,256,238,242,11155400,"2023-12-07","NICL"
242,254,232,232,22553300,"2023-12-08","NICL"
236,238,214,214,21257500,"2023-12-11","NICL"
214,226,210,218,13143300,"2023-12-12","NICL"
218,222,200,208,18248800,"2023-12-13","NICL"
208,216,208,208,5978300,"2023-12-14","NICL"
208,216,208,216,4524400,"2023-12-15","NICL"
216,220,210,212,6376600,"2023-12-18","NICL"
212,216,208,212,2769400,"2023-12-19","NICL"
212,224,210,220,5973600,"2023-12-20","NICL"
220,222,210,210,6197800,"2023-12-21","NICL"
212,216,210,210,2958500,"2023-12-22","NICL"
212,230,210,214,11994700,"2023-12-27","NICL"
214,220,212,216,4567100,"2023-12-28","NICL"
218,218,208,208,5707200,"2023-12-29","NICL"
208,216,200,212,3879700,"2024-01-02","NICL"
216,222,214,216,4049500,"2024-01-03","NICL"
216,246,214,230,195077800,"2024-01-04","NICL"
232,250,228,236,143397400,"2024-01-05","NICL"
238,244,228,228,95967800,"2024-01-08","NICL"
228,230,214,216,15453000,"2024-01-09","NICL"
216,224,214,216,6355200,"2024-01-10","NICL"
216,220,214,214,3173200,"2024-01-11","NICL"
210,220,210,216,4388000,"2024-01-12","NICL"
216,216,216,216,0,"2024-01-15","NICL"
218,218,208,212,7009900,"2024-01-16","NICL"
212,216,212,214,3315800,"2024-01-17","NICL"
208,216,208,214,2480200,"2024-01-18","NICL"
200,218,200,212,4318400,"2024-01-19","NICL"
200,216,200,212,2750400,"2024-01-22","NICL"
200,214,200,204,6325700,"2024-01-23","NICL"
218,218,200,202,2663500,"2024-01-24","NICL"
202,210,200,204,2963800,"2024-01-25","NICL"
202,206,200,200,3383900,"2024-01-26","NICL"
192,200,186,189,20329700,"2024-01-29","NICL"
189,189,176,181,5952700,"2024-01-30","NICL"
175,214,175,195,46565000,"2024-01-31","NICL"
196,204,191,192,6979600,"2024-02-01","NICL"
192,200,188,193,7323600,"2024-02-02","NICL"
194,208,190,200,8789400,"2024-02-05","NICL"
200,202,194,195,2989400,"2024-02-06","NICL"
195,198,193,194,1483900,"2024-02-07","NICL"
194,197,191,192,2134000,"2024-02-12","NICL"
192,197,181,187,9608000,"2024-02-13","NICL"
189,193,188,190,2723900,"2024-02-15","NICL"
190,193,176,186,5331800,"2024-02-16","NICL"
186,187,169,173,13202600,"2024-02-19","NICL"
174,176,165,170,10481500,"2024-02-20","NICL"
169,172,167,170,3964800,"2024-02-21","NICL"
170,195,170,189,65523600,"2024-02-22","NICL"
194,206,185,187,39275500,"2024-02-23","NICL"
187,188,178,180,9016100,"2024-02-26","NICL"
179,181,169,174,20095000,"2024-02-27","NICL"
175,178,167,170,24392600,"2024-02-28","NICL"
171,175,171,172,11312300,"2024-02-29","NICL"
173,174,167,168,9554100,"2024-03-01","NICL"
168,172,168,169,3552200,"2024-03-04","NICL"
169,172,168,170,3262300,"2024-03-05","NICL"
170,171,170,170,2227200,"2024-03-06","NICL"
170,171,169,170,3340800,"2024-03-07","NICL"
175,177,170,172,9155400,"2024-03-08","NICL"
173,187,173,187,57172700,"2024-03-13","NICL"
188,192,178,179,32679400,"2024-03-14","NICL"
180,184,176,177,9943000,"2024-03-15","NICL"
177,180,166,169,19154900,"2024-03-18","NICL"
169,173,169,170,5622700,"2024-03-19","NICL"
171,172,166,170,3070200,"2024-03-20","NICL"
170,175,168,173,5815200,"2024-03-21","NICL"
175,175,169,170,4273300,"2024-03-22","NICL"
170,170,170,170,0,"2024-03-25","NICL"
170,170,170,170,0,"2024-03-26","NICL"
169,169,164,164,7321400,"2024-03-27","NICL"
165,166,160,161,3669900,"2024-03-28","NICL"
160,162,149,149,9812500,"2024-04-01","NICL"
149,151,145,147,5395600,"2024-04-02","NICL"
148,158,145,156,5164100,"2024-04-03","NICL"
156,162,156,160,4485800,"2024-04-04","NICL"
160,162,156,156,2386300,"2024-04-05","NICL"
158,158,148,154,3790900,"2024-04-16","NICL"
154,154,150,152,1691100,"2024-04-17","NICL"
152,156,150,150,1662700,"2024-04-18","NICL"
150,154,145,147,3660700,"2024-04-19","NICL"
148,171,148,165,30983900,"2024-04-22","NICL"
166,174,162,163,28424800,"2024-04-23","NICL"
163,163,154,157,7061600,"2024-04-24","NICL"
157,159,151,153,7425100,"2024-04-25","NICL"
153,164,153,155,8744500,"2024-04-26","NICL"
160,169,150,161,219941700,"2024-04-29","NICL"
161,163,155,156,7565000,"2024-04-30","NICL"
157,159,148,149,19003700,"2024-05-02","NICL"
150,153,148,150,2981500,"2024-05-03","NICL"
150,153,148,148,3972800,"2024-05-06","NICL"
154,154,147,149,11565800,"2024-05-07","NICL"
149,150,146,146,5692200,"2024-05-08","NICL"
146,148,141,143,3058200,"2024-05-13","NICL"
143,146,141,144,12692300,"2024-05-14","NICL"
144,145,143,143,1665900,"2024-05-15","NICL"
144,149,144,146,3428400,"2024-05-16","NICL"
147,155,147,150,20182700,"2024-05-17","NICL"
152,157,148,150,32215800,"2024-05-20","NICL"
151,152,146,147,4610500,"2024-05-21","NICL"
149,149,145,145,5762600,"2024-05-22","NICL"
145,158,145,149,126991800,"2024-05-27","NICL"
149,151,146,149,10825400,"2024-05-28","NICL"
150,190,150,190,273877600,"2024-05-29","NICL"
191,216,182,192,237499600,"2024-05-30","NICL"
192,194,178,186,42275400,"2024-05-31","NICL"
188,210,188,192,56857100,"2024-06-03","NICL"
195,208,191,208,48468200,"2024-06-04","NICL"
208,210,194,199,33736600,"2024-06-05","NICL"
202,204,194,194,16910500,"2024-06-06","NICL"
194,202,182,192,25319800,"2024-06-07","NICL"
194,194,187,189,11207000,"2024-06-10","NICL"
191,191,176,181,12090700,"2024-06-11","NICL"
181,182,170,171,12533600,"2024-06-12","NICL"
172,204,171,198,73977200,"2024-06-13","NICL"
200,210,183,185,65177500,"2024-06-14","NICL"
185,196,176,185,20332000,"2024-06-19","NICL"
187,192,184,190,6418700,"2024-06-20","NICL"
193,250,186,250,17823800,"2024-06-21","NICL"
220,230,200,204,56464800,"2024-06-24","NICL"
204,210,196,199,19333100,"2024-06-25","NICL"
199,204,195,199,10796000,"2024-06-26","NICL"
200,202,196,197,6402500,"2024-06-27","NICL"
199,208,198,208,20834900,"2024-06-28","NICL"
208,214,200,206,23311400,"2024-07-01","NICL"
206,222,204,222,35395800,"2024-07-02","NICL"
222,228,216,222,20241100,"2024-07-03","NICL"
224,224,216,220,10827200,"2024-07-04","NICL"
218,220,216,216,4186700,"2024-07-05","NICL"
216,218,206,214,35231700,"2024-07-08","NICL"
212,216,208,212,4420400,"2024-07-09","NICL"
212,216,212,216,6245000,"2024-07-10","NICL"
216,226,214,222,16815200,"2024-07-11","NICL"
220,224,214,214,22875800,"2024-07-12","NICL"
216,216,210,216,3912100,"2024-07-15","NICL"
216,226,212,224,17084300,"2024-07-16","NICL"
226,234,216,224,16108000,"2024-07-17","NICL"
224,226,216,224,5947700,"2024-07-18","NICL"
224,226,212,214,8601800,"2024-07-19","NICL"
214,240,210,236,36777300,"2024-07-22","NICL"
236,248,228,248,36014700,"2024-07-23","NICL"
248,256,240,242,14071900,"2024-07-24","NICL"
250,264,226,230,39911900,"2024-07-25","NICL"
230,236,228,230,4136500,"2024-07-26","NICL"
232,238,230,230,4875200,"2024-07-29","NICL"
232,234,222,230,4388100,"2024-07-30","NICL"
230,254,224,248,95597300,"2024-07-31","NICL"
250,282,246,252,362601100,"2024-08-01","NICL"
254,282,252,262,275290800,"2024-08-02","NICL"
266,268,244,250,27447600,"2024-08-05","NICL"
250,264,250,254,12905400,"2024-08-06","NICL"
260,264,256,264,8096000,"2024-08-07","NICL"
262,266,256,264,6851500,"2024-08-08","NICL"
264,274,264,270,10262000,"2024-08-09","NICL"
270,294,268,292,30280400,"2024-08-12","NICL"
294,294,278,282,16766300,"2024-08-13","NICL"
282,286,278,282,7372600,"2024-08-14","NICL"
284,284,274,278,4172800,"2024-08-15","NICL"
276,284,272,272,7095500,"2024-08-16","NICL"
272,278,260,270,41286800,"2024-08-19","NICL"
272,284,258,270,14671300,"2024-08-20","NICL"
272,274,268,268,3128000,"2024-08-21","NICL"
262,270,262,266,2500900,"2024-08-22","NICL"
266,270,264,268,2953000,"2024-08-23","NICL"
268,270,262,266,2479100,"2024-08-26","NICL"
266,282,266,280,21005900,"2024-08-27","NICL"
278,286,270,274,14167100,"2024-08-28","NICL"
276,298,270,290,41612500,"2024-08-29","NICL"
290,292,282,282,8221200,"2024-08-30","NICL"
282,300,278,296,24190500,"2024-09-02","NICL"
294,296,288,296,7151300,"2024-09-03","NICL"
294,304,290,292,12527300,"2024-09-04","NICL"
292,294,286,286,6428500,"2024-09-05","NICL"
286,290,284,284,2199200,"2024-09-06","NICL"
284,288,250,274,13537000,"2024-09-09","NICL"
274,284,274,284,4237600,"2024-09-10","NICL"
284,286,280,282,1776200,"2024-09-11","NICL"
282,284,278,282,2345300,"2024-09-12","NICL"
282,286,278,278,2605200,"2024-09-13","NICL"
278,280,270,270,4725100,"2024-09-17","NICL"
272,278,264,274,6617300,"2024-09-18","NICL"
274,274,268,270,1522300,"2024-09-19","NICL"
270,280,266,272,5964100,"2024-09-20","NICL"
272,274,270,270,8029500,"2024-09-23","NICL"
272,290,268,288,43736200,"2024-09-24","NICL"
290,292,282,282,5983800,"2024-09-25","NICL"
282,286,276,278,3426300,"2024-09-26","NICL"
280,284,274,274,3002100,"2024-09-27","NICL"
274,280,270,272,4069100,"2024-09-30","NICL"
278,278,272,272,3864200,"2024-10-01","NICL"
274,294,268,286,19556600,"2024-10-02","NICL"
290,292,280,280,6067300,"2024-10-03","NICL"
282,282,274,278,3913200,"2024-10-04","NICL"
278,280,274,278,2717600,"2024-10-07","NICL"
280,280,272,276,1802700,"2024-10-08","NICL"
276,278,272,276,1910400,"2024-10-09","NICL"
276,278,268,274,1501000,"2024-10-10","NICL"
276,282,272,280,2289500,"2024-10-11","NICL"
282,300,276,292,21333000,"2024-10-14","NICL"
298,298,290,290,2894000,"2024-10-15","NICL"
292,294,282,284,3563100,"2024-10-16","NICL"
284,288,278,286,5200200,"2024-10-17","NICL"
288,292,284,288,6633300,"2024-10-18","NICL"
290,294,286,288,3404500,"2024-10-21","NICL"
288,290,284,286,1553000,"2024-10-22","NICL"
286,288,278,286,4007200,"2024-10-23","NICL"
286,288,282,284,810800,"2024-10-24","NICL"
284,284,278,278,2754200,"2024-10-25","NICL"
282,288,270,272,30650400,"2024-10-28","NICL"
272,280,272,276,4442600,"2024-10-29","NICL"
276,278,274,274,16406900,"2024-10-30","NICL"
280,290,276,276,9178600,"2024-10-31","NICL"
276,280,272,272,12736200,"2024-11-01","NICL"