"Open","High","Low","Close","Volume","Date","Emiten"
156,208,150,208,105451400,"2021-12-13","NASI"
228,260,228,244,228710700,"2021-12-14","NASI"
248,248,228,228,41196100,"2021-12-15","NASI"
220,230,214,214,14599000,"2021-12-16","NASI"
214,236,210,216,10447900,"2021-12-17","NASI"
218,226,214,220,6586000,"2021-12-20","NASI"
220,224,216,220,5300100,"2021-12-21","NASI"
222,226,220,222,2058400,"2021-12-22","NASI"
222,224,210,220,3220700,"2021-12-23","NASI"
222,224,218,220,1034000,"2021-12-24","NASI"
220,224,216,220,1507600,"2021-12-27","NASI"
220,256,218,230,11784400,"2021-12-28","NASI"
230,234,220,224,2325900,"2021-12-29","NASI"
224,228,222,224,1068800,"2021-12-30","NASI"
226,250,226,236,10962300,"2022-01-03","NASI"
236,256,230,256,5592300,"2022-01-04","NASI"
260,316,252,298,17316800,"2022-01-05","NASI"
300,334,280,312,16471400,"2022-01-06","NASI"
316,390,314,356,75484800,"2022-01-07","NASI"
356,414,356,400,77773000,"2022-01-10","NASI"
400,400,372,372,4831200,"2022-01-11","NASI"
346,402,346,394,78051300,"2022-01-12","NASI"
394,410,378,390,22261900,"2022-01-13","NASI"
390,400,374,378,11926200,"2022-01-14","NASI"
378,398,378,384,12552300,"2022-01-17","NASI"
388,390,360,380,7985800,"2022-01-18","NASI"
380,390,372,386,6489500,"2022-01-19","NASI"
388,434,378,428,59739700,"2022-01-20","NASI"
430,440,404,410,26828400,"2022-01-21","NASI"
410,422,400,408,10770500,"2022-01-24","NASI"
408,432,406,430,28009300,"2022-01-25","NASI"
430,462,420,458,43291100,"2022-01-26","NASI"
460,462,426,426,27068400,"2022-01-27","NASI"
426,448,398,442,22302300,"2022-01-28","NASI"
442,470,434,448,20965800,"2022-01-31","NASI"
448,550,448,530,50211000,"2022-02-02","NASI"
530,555,494,500,23240900,"2022-02-03","NASI"
500,515,486,515,11225200,"2022-02-04","NASI"
520,575,515,540,25019400,"2022-02-07","NASI"
530,540,505,505,16059600,"2022-02-08","NASI"
505,515,476,510,10901500,"2022-02-09","NASI"
515,520,476,476,9693800,"2022-02-10","NASI"
458,494,444,484,27393300,"2022-02-11","NASI"
486,550,482,500,54411000,"2022-02-14","NASI"
500,510,474,486,14402400,"2022-02-15","NASI"
486,530,452,452,67549000,"2022-02-16","NASI"
450,450,422,422,3849100,"2022-02-17","NASI"
520,520,394,394,37195600,"2022-02-18","NASI"
394,402,368,396,26911500,"2022-02-21","NASI"
396,412,372,410,23586600,"2022-02-22","NASI"
412,426,382,382,46706700,"2022-02-23","NASI"
412,412,356,356,34139500,"2022-02-24","NASI"
396,396,332,332,3337800,"2022-02-25","NASI"
332,332,310,312,10541400,"2022-03-01","NASI"
314,326,294,310,7278000,"2022-03-02","NASI"
310,382,310,382,105870600,"2022-03-04","NASI"
382,442,356,416,115155100,"2022-03-07","NASI"
416,432,388,400,76303100,"2022-03-08","NASI"
400,412,372,376,50807100,"2022-03-09","NASI"
370,376,350,350,59274600,"2022-03-10","NASI"
350,350,326,326,6251100,"2022-03-11","NASI"
326,338,304,318,4520000,"2022-03-14","NASI"
320,332,310,316,3184100,"2022-03-15","NASI"
318,342,318,326,10415200,"2022-03-16","NASI"
328,336,318,320,3919300,"2022-03-17","NASI"
322,328,306,316,2238400,"2022-03-18","NASI"
318,328,316,322,2243600,"2022-03-21","NASI"
324,334,322,322,2555200,"2022-03-22","NASI"
324,330,322,328,1301700,"2022-03-23","NASI"
330,334,326,330,2025400,"2022-03-24","NASI"
332,354,328,342,7741600,"2022-03-25","NASI"
346,410,346,400,49393100,"2022-03-28","NASI"
408,424,378,404,50606600,"2022-03-29","NASI"
410,424,390,394,35803600,"2022-03-30","NASI"
396,412,368,368,47551200,"2022-03-31","NASI"
360,384,344,368,24608400,"2022-04-01","NASI"
372,386,368,384,31897900,"2022-04-04","NASI"
386,402,358,358,94609000,"2022-04-05","NASI"
356,356,334,334,54006400,"2022-04-06","NASI"
312,326,312,320,15217600,"2022-04-07","NASI"
320,332,316,324,23828900,"2022-04-08","NASI"
328,338,316,338,22621000,"2022-04-11","NASI"
342,350,326,330,28465500,"2022-04-12","NASI"
332,364,330,360,52521900,"2022-04-13","NASI"
362,364,336,336,91253500,"2022-04-14","NASI"
326,330,314,320,16730200,"2022-04-18","NASI"
318,324,314,320,8314900,"2022-04-19","NASI"
320,322,298,298,30057200,"2022-04-20","NASI"
298,312,278,306,25498000,"2022-04-21","NASI"
310,316,300,314,27244600,"2022-04-22","NASI"
316,326,308,322,32905600,"2022-04-25","NASI"
328,328,300,300,49219300,"2022-04-26","NASI"
300,300,280,280,11575100,"2022-04-27","NASI"
280,280,262,262,1258000,"2022-04-28","NASI"
250,256,244,244,1172600,"2022-05-09","NASI"
228,274,228,260,50105200,"2022-05-10","NASI"
262,282,252,270,18301300,"2022-05-11","NASI"
270,272,252,252,4752200,"2022-05-12","NASI"
244,254,236,252,7476700,"2022-05-13","NASI"
252,264,246,262,15706100,"2022-05-17","NASI"
262,288,260,286,53103700,"2022-05-18","NASI"
286,288,266,282,25156600,"2022-05-19","NASI"
284,300,282,298,55931900,"2022-05-20","NASI"
300,304,288,296,49629300,"2022-05-23","NASI"
296,310,294,308,67175700,"2022-05-24","NASI"
308,316,306,314,58299200,"2022-05-25","NASI"
316,326,312,312,63552900,"2022-05-27","NASI"
320,330,300,328,88835000,"2022-05-30","NASI"
332,336,310,332,48554800,"2022-05-31","NASI"
332,334,312,322,21442700,"2022-06-02","NASI"
322,330,306,314,34659400,"2022-06-03","NASI"
314,326,314,322,34613500,"2022-06-06","NASI"
326,340,322,340,52374400,"2022-06-07","NASI"
344,354,340,352,57337100,"2022-06-08","NASI"
352,358,328,328,41673000,"2022-06-09","NASI"
318,354,306,352,64809700,"2022-06-10","NASI"
354,360,328,328,31354100,"2022-06-13","NASI"
328,328,306,306,5539500,"2022-06-14","NASI"
304,310,286,308,29687400,"2022-06-15","NASI"
310,312,288,288,14968300,"2022-06-16","NASI"
274,292,268,288,15796300,"2022-06-17","NASI"
294,308,268,292,47144600,"2022-06-20","NASI"
292,302,272,272,46596600,"2022-06-21","NASI"
254,254,254,254,10867700,"2022-06-22","NASI"
254,254,238,238,31357000,"2022-06-23","NASI"
222,256,222,222,101695700,"2022-06-24","NASI"
222,222,210,212,5032800,"2022-06-27","NASI"
216,220,200,204,17653500,"2022-06-28","NASI"
204,208,194,206,6150900,"2022-06-29","NASI"
206,224,206,214,51745900,"2022-06-30","NASI"
216,218,200,200,19497900,"2022-07-01","NASI"
200,208,186,194,15567000,"2022-07-04","NASI"
196,210,195,210,32062900,"2022-07-05","NASI"
212,220,206,210,27165800,"2022-07-06","NASI"
210,224,210,212,51098100,"2022-07-07","NASI"
214,220,212,214,20364100,"2022-07-08","NASI"
214,226,214,220,48168100,"2022-07-11","NASI"
220,226,220,222,27297700,"2022-07-12","NASI"
222,228,222,226,29016000,"2022-07-13","NASI"
226,234,224,230,24976300,"2022-07-14","NASI"
232,232,224,226,17329700,"2022-07-15","NASI"
228,236,226,232,35694900,"2022-07-18","NASI"
232,238,232,232,23659400,"2022-07-19","NASI"
232,242,232,240,44825300,"2022-07-20","NASI"
240,246,240,244,28206600,"2022-07-21","NASI"
244,246,238,238,20367600,"2022-07-22","NASI"
240,274,222,250,193711100,"2022-07-25","NASI"
252,260,234,234,115084700,"2022-07-26","NASI"
234,238,220,220,82627600,"2022-07-27","NASI"
222,230,210,220,126979800,"2022-07-28","NASI"
220,232,220,222,55367400,"2022-07-29","NASI"
222,240,208,208,240689700,"2022-08-01","NASI"
208,208,194,194,18571400,"2022-08-02","NASI"
194,194,181,181,23641100,"2022-08-03","NASI"
181,181,169,171,9940400,"2022-08-04","NASI"
171,184,171,181,33912000,"2022-08-05","NASI"
182,189,169,169,51039900,"2022-08-08","NASI"
160,169,158,159,9964300,"2022-08-09","NASI"
160,163,158,159,5911700,"2022-08-10","NASI"
159,171,158,160,77096000,"2022-08-11","NASI"
161,164,160,160,7479600,"2022-08-12","NASI"
161,162,155,157,4984300,"2022-08-15","NASI"
157,160,156,158,2535300,"2022-08-16","NASI"
159,160,157,158,2261300,"2022-08-18","NASI"
159,159,154,156,3389700,"2022-08-19","NASI"
156,160,155,158,3180100,"2022-08-22","NASI"
158,158,148,152,3961600,"2022-08-23","NASI"
152,154,147,149,4649900,"2022-08-24","NASI"
150,151,148,150,2458500,"2022-08-25","NASI"
150,151,148,148,1467900,"2022-08-26","NASI"
148,149,139,139,4174800,"2022-08-29","NASI"
139,146,131,136,6915100,"2022-08-30","NASI"
136,140,135,136,2489800,"2022-08-31","NASI"
137,141,137,139,2301900,"2022-09-01","NASI"
139,145,135,140,3300100,"2022-09-02","NASI"
142,145,138,142,2608200,"2022-09-05","NASI"
143,143,140,143,1826500,"2022-09-06","NASI"
143,144,140,141,1282500,"2022-09-07","NASI"
141,141,139,140,1640000,"2022-09-08","NASI"
141,141,139,140,993000,"2022-09-09","NASI"
142,143,139,140,1020400,"2022-09-12","NASI"
146,146,139,140,1080600,"2022-09-13","NASI"
140,141,136,139,1279000,"2022-09-14","NASI"
139,139,136,138,917600,"2022-09-15","NASI"
138,139,136,136,882600,"2022-09-16","NASI"
136,136,131,131,1903500,"2022-09-19","NASI"
132,132,125,128,2971400,"2022-09-20","NASI"
129,139,129,133,4883500,"2022-09-21","NASI"
133,137,127,128,2635100,"2022-09-22","NASI"
130,132,125,126,1811000,"2022-09-23","NASI"
127,145,126,134,14190900,"2022-09-26","NASI"
136,142,134,135,3818400,"2022-09-27","NASI"
135,138,128,131,3734600,"2022-09-28","NASI"
132,140,126,131,9262800,"2022-09-29","NASI"
133,167,128,151,163777000,"2022-09-30","NASI"
152,162,149,154,69955700,"2022-10-03","NASI"
156,159,149,154,41684700,"2022-10-04","NASI"
156,162,151,154,43619700,"2022-10-05","NASI"
155,163,154,163,23383500,"2022-10-06","NASI"
163,173,154,154,93538300,"2022-10-07","NASI"
153,153,144,146,34647000,"2022-10-10","NASI"
146,147,138,142,11349600,"2022-10-11","NASI"
136,146,136,138,12784500,"2022-10-12","NASI"
139,144,129,129,17117900,"2022-10-13","NASI"
122,131,120,120,13141200,"2022-10-14","NASI"
112,118,112,112,11410200,"2022-10-17","NASI"
105,111,105,105,10024600,"2022-10-18","NASI"
107,112,102,106,7493700,"2022-10-19","NASI"
106,117,106,117,11874100,"2022-10-20","NASI"
118,121,110,111,13160400,"2022-10-21","NASI"
114,114,109,110,3547200,"2022-10-24","NASI"
110,114,108,111,3914500,"2022-10-25","NASI"
111,116,111,113,3343100,"2022-10-26","NASI"
113,116,113,114,3009000,"2022-10-27","NASI"
115,119,114,117,6318100,"2022-10-28","NASI"
117,119,116,117,3327800,"2022-10-31","NASI"
117,119,114,114,2971500,"2022-11-01","NASI"
115,115,113,113,1368800,"2022-11-02","NASI"
112,115,111,112,1584400,"2022-11-03","NASI"
113,114,112,112,2190800,"2022-11-04","NASI"
113,114,111,113,2207900,"2022-11-07","NASI"
113,113,109,109,2911700,"2022-11-08","NASI"
109,110,102,103,10062900,"2022-11-09","NASI"
101,115,99,110,21690000,"2022-11-10","NASI"
111,113,103,106,4608400,"2022-11-11","NASI"
107,109,105,106,1947200,"2022-11-14","NASI"
107,108,105,107,1296900,"2022-11-15","NASI"
107,109,106,107,1613900,"2022-11-16","NASI"
108,108,105,107,1589600,"2022-11-17","NASI"
108,109,105,106,1343300,"2022-11-18","NASI"
107,107,104,106,1306800,"2022-11-21","NASI"
105,106,105,106,717700,"2022-11-22","NASI"
100,107,100,104,1712200,"2022-11-23","NASI"
100,107,100,105,1679000,"2022-11-24","NASI"
103,106,103,104,646400,"2022-11-25","NASI"
100,106,100,105,2179900,"2022-11-28","NASI"
101,106,101,104,1919900,"2022-11-29","NASI"
104,107,104,104,1440300,"2022-11-30","NASI"
104,106,104,105,2418500,"2022-12-01","NASI"
99,106,99,104,1469800,"2022-12-02","NASI"
107,115,106,113,23551700,"2022-12-05","NASI"
113,115,106,106,11565800,"2022-12-06","NASI"
99,106,99,101,4918200,"2022-12-07","NASI"
103,105,100,101,3760600,"2022-12-08","NASI"
102,102,100,100,1229600,"2022-12-09","NASI"
100,103,94,95,4765900,"2022-12-12","NASI"
98,98,91,95,1348400,"2022-12-13","NASI"
98,98,92,95,1716900,"2022-12-14","NASI"
100,100,91,95,2952500,"2022-12-15","NASI"
95,96,94,96,1432500,"2022-12-16","NASI"
101,119,100,108,84563900,"2022-12-19","NASI"
111,111,101,102,14689400,"2022-12-20","NASI"
103,127,95,124,169452200,"2022-12-21","NASI"
127,133,116,116,134932900,"2022-12-22","NASI"
116,120,110,114,20903500,"2022-12-23","NASI"
107,115,107,110,7140400,"2022-12-26","NASI"
111,115,106,109,7060600,"2022-12-27","NASI"
108,116,104,105,18629800,"2022-12-28","NASI"
103,107,101,101,4467500,"2022-12-29","NASI"
102,107,101,101,7984400,"2022-12-30","NASI"
98,104,98,101,3962500,"2023-01-02","NASI"
100,103,99,100,3320000,"2023-01-03","NASI"
98,102,98,100,2878500,"2023-01-04","NASI"
98,102,93,93,6186100,"2023-01-05","NASI"
91,95,91,94,2000100,"2023-01-06","NASI"
92,97,89,91,6858200,"2023-01-09","NASI"
86,92,85,85,5753500,"2023-01-10","NASI"
80,87,80,80,4862500,"2023-01-11","NASI"
80,85,78,81,2704300,"2023-01-12","NASI"
82,82,80,81,1606500,"2023-01-13","NASI"
82,83,80,81,1769000,"2023-01-16","NASI"
79,84,79,82,1004200,"2023-01-17","NASI"
82,84,78,83,590100,"2023-01-18","NASI"
83,90,82,88,6687300,"2023-01-19","NASI"
87,93,87,89,4679700,"2023-01-20","NASI"
90,91,87,89,1819100,"2023-01-24","NASI"
88,91,87,90,2084900,"2023-01-25","NASI"
87,91,87,90,1329000,"2023-01-26","NASI"
88,93,88,90,1666100,"2023-01-27","NASI"
88,92,88,90,786300,"2023-01-30","NASI"
85,92,85,90,1500000,"2023-01-31","NASI"
85,92,85,89,1161600,"2023-02-01","NASI"
90,92,90,91,366700,"2023-02-02","NASI"
91,92,90,91,1216000,"2023-02-03","NASI"
91,105,90,101,40006800,"2023-02-06","NASI"
102,103,97,97,7998500,"2023-02-07","NASI"
97,104,97,101,10546900,"2023-02-08","NASI"
102,106,98,100,20490800,"2023-02-09","NASI"
100,101,96,96,4854400,"2023-02-10","NASI"
96,98,92,94,4250800,"2023-02-13","NASI"
94,98,91,94,2291100,"2023-02-14","NASI"
95,96,91,94,1818900,"2023-02-15","NASI"
92,95,90,92,2674400,"2023-02-16","NASI"
88,94,88,90,4452600,"2023-02-17","NASI"
88,95,88,90,2477300,"2023-02-20","NASI"
90,93,90,90,1576200,"2023-02-21","NASI"
88,94,88,90,6519200,"2023-02-22","NASI"
89,93,89,89,3755000,"2023-02-23","NASI"
88,91,88,90,1886000,"2023-02-24","NASI"
90,91,88,88,1539000,"2023-02-27","NASI"
83,89,83,88,875600,"2023-02-28","NASI"
84,89,83,87,1660600,"2023-03-01","NASI"
83,87,83,85,1167300,"2023-03-02","NASI"
85,85,82,83,1140500,"2023-03-03","NASI"
83,85,82,83,678800,"2023-03-06","NASI"
78,84,78,80,1552200,"2023-03-07","NASI"
76,82,76,79,925700,"2023-03-08","NASI"
77,87,77,81,10586200,"2023-03-09","NASI"
82,83,79,80,1836600,"2023-03-10","NASI"
75,84,75,78,3683200,"2023-03-13","NASI"
76,80,73,73,3460400,"2023-03-14","NASI"
72,73,68,68,4204800,"2023-03-15","NASI"
64,67,64,64,3283000,"2023-03-16","NASI"
60,66,60,60,16233800,"2023-03-17","NASI"
56,60,56,56,5807700,"2023-03-20","NASI"
53,58,53,58,2374000,"2023-03-21","NASI"
63,63,55,59,1701400,"2023-03-24","NASI"
65,65,57,58,1755800,"2023-03-27","NASI"
54,59,54,58,1518500,"2023-03-28","NASI"
55,60,55,58,3389100,"2023-03-29","NASI"
54,64,54,61,16576400,"2023-03-30","NASI"
57,66,57,60,8328300,"2023-03-31","NASI"
57,62,57,61,3086200,"2023-04-03","NASI"
60,61,59,60,1347900,"2023-04-04","NASI"
56,61,56,60,1486100,"2023-04-05","NASI"
60,81,59,76,135928700,"2023-04-06","NASI"
77,102,76,102,233337500,"2023-04-10","NASI"
112,126,95,95,270047600,"2023-04-11","NASI"
95,104,89,90,66030100,"2023-04-12","NASI"
84,104,84,90,125015800,"2023-04-13","NASI"
91,99,84,84,47116200,"2023-04-14","NASI"
86,99,86,94,128201100,"2023-04-17","NASI"
94,96,88,89,42374400,"2023-04-18","NASI"
89,91,84,90,22107500,"2023-04-26","NASI"
91,92,88,89,21413100,"2023-04-27","NASI"
89,90,86,88,9935700,"2023-04-28","NASI"
88,89,83,85,7902600,"2023-05-02","NASI"
86,88,80,84,14055600,"2023-05-03","NASI"
84,88,80,85,26657300,"2023-05-04","NASI"
87,88,82,82,9172700,"2023-05-05","NASI"
82,83,77,77,10970500,"2023-05-08","NASI"
72,87,72,81,19461400,"2023-05-09","NASI"
81,84,79,82,4702800,"2023-05-10","NASI"
77,85,77,78,5935200,"2023-05-11","NASI"
73,84,73,80,7159500,"2023-05-12","NASI"
79,84,79,81,6592900,"2023-05-15","NASI"
77,82,77,79,1787800,"2023-05-16","NASI"
79,82,79,80,3052100,"2023-05-17","NASI"
80,80,78,79,1403800,"2023-05-19","NASI"
76,79,76,77,2053400,"2023-05-22","NASI"
77,77,72,73,4714900,"2023-05-23","NASI"
74,78,73,76,2789000,"2023-05-24","NASI"
72,76,72,74,1388500,"2023-05-25","NASI"
69,74,69,69,3649600,"2023-05-26","NASI"
70,70,65,66,5580300,"2023-05-29","NASI"
62,67,62,65,1607300,"2023-05-30","NASI"
62,81,62,67,69740600,"2023-05-31","NASI"
64,70,64,65,9281500,"2023-06-05","NASI"
65,70,65,68,4877900,"2023-06-06","NASI"
69,69,66,67,1574600,"2023-06-07","NASI"
68,77,67,71,23703600,"2023-06-08","NASI"
71,74,69,72,4931700,"2023-06-09","NASI"
72,74,71,72,1827900,"2023-06-12","NASI"
72,75,71,72,2187500,"2023-06-13","NASI"
73,74,71,71,2228400,"2023-06-14","NASI"
72,73,69,71,1409400,"2023-06-15","NASI"
71,72,70,72,594400,"2023-06-16","NASI"
72,73,70,71,1500000,"2023-06-19","NASI"
71,72,69,71,751300,"2023-06-20","NASI"
70,71,69,69,1145800,"2023-06-21","NASI"
69,72,68,71,1052900,"2023-06-22","NASI"
72,72,69,70,705800,"2023-06-23","NASI"
69,72,69,72,1408800,"2023-06-26","NASI"
72,72,70,70,907800,"2023-06-27","NASI"
70,74,69,74,2735900,"2023-07-03","NASI"
74,75,72,72,2534700,"2023-07-04","NASI"
72,74,70,72,1597800,"2023-07-05","NASI"
72,72,71,71,541000,"2023-07-06","NASI"
72,72,71,72,900300,"2023-07-07","NASI"
71,73,70,72,1165000,"2023-07-10","NASI"
71,72,70,71,478700,"2023-07-11","NASI"
71,72,69,70,1971900,"2023-07-12","NASI"
70,72,70,71,1629300,"2023-07-13","NASI"
71,72,70,71,483400,"2023-07-14","NASI"
71,72,70,71,506900,"2023-07-17","NASI"
71,75,70,74,9248400,"2023-07-18","NASI"
75,80,73,77,30411700,"2023-07-20","NASI"
73,77,73,74,4518700,"2023-07-21","NASI"
74,77,72,75,4351500,"2023-07-24","NASI"
76,78,73,76,4725700,"2023-07-25","NASI"
76,77,74,75,1403200,"2023-07-26","NASI"
75,76,73,73,2445300,"2023-07-27","NASI"
73,74,72,73,659100,"2023-07-28","NASI"
73,74,71,71,1245600,"2023-07-31","NASI"
71,72,68,70,2196600,"2023-08-01","NASI"
70,71,69,71,1317900,"2023-08-02","NASI"
71,75,71,73,1855300,"2023-08-03","NASI"
73,73,71,73,216000,"2023-08-04","NASI"
72,75,72,73,754900,"2023-08-07","NASI"
73,74,72,72,463600,"2023-08-08","NASI"
72,78,72,77,39084000,"2023-08-09","NASI"
77,78,73,74,12784700,"2023-08-10","NASI"
77,77,73,74,3822000,"2023-08-11","NASI"
74,76,73,75,4335800,"2023-08-14","NASI"
75,76,73,73,5507100,"2023-08-15","NASI"
74,74,72,72,3319800,"2023-08-16","NASI"
72,74,70,70,4957500,"2023-08-18","NASI"
70,71,66,70,4364000,"2023-08-21","NASI"
70,70,68,70,4073500,"2023-08-22","NASI"
70,71,69,71,1297300,"2023-08-23","NASI"
71,71,68,70,1828400,"2023-08-24","NASI"
70,72,70,70,2260200,"2023-08-25","NASI"
70,75,69,73,17903100,"2023-08-28","NASI"
74,86,72,80,74800800,"2023-08-29","NASI"
81,83,76,76,17762400,"2023-08-30","NASI"
72,88,72,80,75000800,"2023-08-31","NASI"
79,87,77,81,36331400,"2023-09-01","NASI"
80,84,79,79,7440300,"2023-09-04","NASI"
79,84,78,81,17314700,"2023-09-05","NASI"
76,84,76,80,10097800,"2023-09-06","NASI"
80,84,80,81,10682200,"2023-09-07","NASI"
82,104,81,94,157391800,"2023-09-08","NASI"
95,108,93,100,91066300,"2023-09-11","NASI"
100,101,90,94,40967800,"2023-09-12","NASI"
90,98,90,97,25292500,"2023-09-13","NASI"
97,98,92,94,12842500,"2023-09-14","NASI"
94,96,88,89,23928600,"2023-09-15","NASI"
89,95,87,91,28583200,"2023-09-18","NASI"
82,99,82,95,64092500,"2023-09-19","NASI"
95,98,92,96,14588900,"2023-09-20","NASI"
89,99,89,94,39683500,"2023-09-21","NASI"
94,97,93,93,9129400,"2023-09-22","NASI"
93,95,92,92,5953200,"2023-09-25","NASI"
92,94,86,87,11483700,"2023-09-26","NASI"
88,89,84,86,12775200,"2023-09-27","NASI"
87,90,85,86,3644600,"2023-09-29","NASI"
84,89,84,87,2987000,"2023-10-02","NASI"
89,89,84,85,4565600,"2023-10-03","NASI"
69,86,69,80,9455800,"2023-10-04","NASI"
71,86,71,83,7634900,"2023-10-05","NASI"
84,90,82,88,24649800,"2023-10-06","NASI"
88,92,86,86,14752100,"2023-10-09","NASI"
87,88,81,81,4760500,"2023-10-10","NASI"
81,86,81,84,4044500,"2023-10-11","NASI"
84,86,82,83,4013900,"2023-10-12","NASI"
84,91,83,88,16711200,"2023-10-13","NASI"
89,89,81,85,7384500,"2023-10-16","NASI"
86,97,83,92,41590100,"2023-10-17","NASI"
93,107,86,102,127971200,"2023-10-18","NASI"
103,110,95,96,74417500,"2023-10-19","NASI"
95,97,90,94,15331900,"2023-10-20","NASI"
93,95,88,92,11396700,"2023-10-23","NASI"
79,99,79,91,28471100,"2023-10-24","NASI"
91,98,89,92,16546100,"2023-10-25","NASI"
92,94,90,91,3912700,"2023-10-26","NASI"
92,96,91,93,19352900,"2023-10-27","NASI"
93,94,85,85,14028300,"2023-10-30","NASI"
85,87,82,83,6917900,"2023-10-31","NASI"
75,88,75,84,6253800,"2023-11-01","NASI"
84,88,83,88,7748900,"2023-11-02","NASI"
89,91,84,85,24730000,"2023-11-03","NASI"
85,90,82,85,13277900,"2023-11-06","NASI"
85,85,80,81,6444100,"2023-11-07","NASI"
82,82,75,78,5893100,"2023-11-08","NASI"
79,80,77,78,2080200,"2023-11-09","NASI"
79,83,78,79,5491000,"2023-11-10","NASI"
80,83,79,80,5376000,"2023-11-13","NASI"
82,82,80,81,2733000,"2023-11-14","NASI"
82,86,81,83,25160600,"2023-11-15","NASI"
83,84,80,81,3435400,"2023-11-16","NASI"
80,82,80,80,1927000,"2023-11-17","NASI"
80,81,78,79,3282500,"2023-11-20","NASI"
79,80,77,78,2853700,"2023-11-21","NASI"
73,80,73,79,4246100,"2023-11-22","NASI"
79,80,78,79,7058800,"2023-11-23","NASI"
79,102,79,89,191659300,"2023-11-24","NASI"
90,97,89,92,68635700,"2023-11-27","NASI"
92,94,83,85,18493300,"2023-11-28","NASI"
85,91,85,89,28942900,"2023-11-29","NASI"
89,93,86,87,33213600,"2023-11-30","NASI"
88,90,84,86,14254300,"2023-12-01","NASI"
86,88,83,88,10568800,"2023-12-04","NASI"
88,91,85,85,36133400,"2023-12-05","NASI"
84,88,84,84,8098300,"2023-12-06","NASI"
79,85,78,79,11689400,"2023-12-07","NASI"
80,85,78,81,22121600,"2023-12-08","NASI"
80,85,79,79,10631000,"2023-12-11","NASI"
72,81,72,78,5777600,"2023-12-12","NASI"
71,81,71,79,6672800,"2023-12-13","NASI"
79,82,78,79,8617700,"2023-12-14","NASI"
79,80,77,77,3408500,"2023-12-15","NASI"
77,79,76,78,2311900,"2023-12-18","NASI"
77,83,77,82,15797600,"2023-12-19","NASI"
82,85,80,80,30940600,"2023-12-20","NASI"
83,83,78,79,3846200,"2023-12-21","NASI"
79,80,77,77,2945700,"2023-12-22","NASI"
78,78,76,76,3554400,"2023-12-27","NASI"
77,83,74,79,49041800,"2023-12-28","NASI"
80,82,76,77,16872900,"2023-12-29","NASI"
78,79,76,78,2795100,"2024-01-02","NASI"
79,82,77,78,19394500,"2024-01-03","NASI"
78,79,77,78,2491400,"2024-01-04","NASI"
78,82,77,78,35007300,"2024-01-05","NASI"
79,83,78,80,18043300,"2024-01-08","NASI"
81,84,78,78,22607300,"2024-01-09","NASI"
79,79,76,77,7284200,"2024-01-10","NASI"
77,78,76,77,3535100,"2024-01-11","NASI"
77,78,76,77,2160800,"2024-01-12","NASI"
77,77,77,77,0,"2024-01-15","NASI"
77,79,76,78,2888600,"2024-01-16","NASI"
77,79,76,77,2583200,"2024-01-17","NASI"
77,78,76,76,1433100,"2024-01-18","NASI"
69,77,69,75,3408200,"2024-01-19","NASI"
75,76,73,75,2031800,"2024-01-22","NASI"
75,75,71,73,3560000,"2024-01-23","NASI"
73,74,64,70,2664500,"2024-01-24","NASI"
71,73,70,72,1992800,"2024-01-25","NASI"
72,72,50,67,2530500,"2024-01-26","NASI"
67,69,64,65,3220400,"2024-01-29","NASI"
66,67,63,64,2126200,"2024-01-30","NASI"
64,71,64,67,9405700,"2024-01-31","NASI"
66,68,66,68,1028500,"2024-02-01","NASI"
68,68,66,67,575800,"2024-02-02","NASI"
59,67,59,65,1539100,"2024-02-05","NASI"
65,66,64,65,730400,"2024-02-06","NASI"
66,66,62,63,2762400,"2024-02-07","NASI"
64,71,63,68,7881900,"2024-02-12","NASI"
69,72,68,69,4966500,"2024-02-13","NASI"
70,74,69,69,10836500,"2024-02-15","NASI"
70,71,68,69,2422100,"2024-02-16","NASI"
69,71,69,70,1349300,"2024-02-19","NASI"
71,77,69,76,27013500,"2024-02-20","NASI"
77,80,74,76,17489700,"2024-02-21","NASI"
76,78,75,77,9914100,"2024-02-22","NASI"
77,79,75,76,6953500,"2024-02-23","NASI"
85,90,75,81,106203700,"2024-02-26","NASI"
81,86,77,78,25932400,"2024-02-27","NASI"
79,80,76,76,14868300,"2024-02-28","NASI"
77,80,75,77,10585200,"2024-02-29","NASI"
78,80,75,76,5317000,"2024-03-01","NASI"
76,78,75,77,4656800,"2024-03-04","NASI"
77,77,74,74,2881900,"2024-03-05","NASI"
74,75,72,72,2775300,"2024-03-06","NASI"
72,76,72,74,4561300,"2024-03-07","NASI"
75,75,73,74,2258900,"2024-03-08","NASI"
74,76,72,74,3163300,"2024-03-13","NASI"
74,75,73,74,621100,"2024-03-14","NASI"
75,75,72,72,1362400,"2024-03-15","NASI"
73,74,72,74,1074400,"2024-03-18","NASI"
74,75,72,72,872200,"2024-03-19","NASI"
73,73,69,70,2467400,"2024-03-20","NASI"
62,71,62,68,7650900,"2024-03-21","NASI"
69,69,66,69,1812300,"2024-03-22","NASI"
69,69,69,69,0,"2024-03-25","NASI"
69,69,69,69,0,"2024-03-26","NASI"
67,69,66,68,423400,"2024-03-27","NASI"
68,69,64,66,1695500,"2024-03-28","NASI"
66,66,62,63,1871500,"2024-04-01","NASI"
63,65,63,65,543900,"2024-04-02","NASI"
58,66,58,63,778200,"2024-04-03","NASI"
63,67,63,66,2430000,"2024-04-04","NASI"
66,69,63,64,11119400,"2024-04-05","NASI"
65,65,58,59,8422200,"2024-04-16","NASI"
50,60,50,56,7323400,"2024-04-17","NASI"
51,58,51,55,3116900,"2024-04-18","NASI"
56,56,52,54,7087500,"2024-04-19","NASI"
54,56,53,54,742700,"2024-04-22","NASI"
55,55,52,54,1305100,"2024-04-23","NASI"
53,55,53,54,580400,"2024-04-24","NASI"
54,72,54,72,68313300,"2024-04-25","NASI"
74,84,70,75,140347700,"2024-04-26","NASI"
76,82,75,76,20271800,"2024-04-29","NASI"
76,81,75,77,21552300,"2024-04-30","NASI"
77,103,74,93,113869200,"2024-05-02","NASI"
94,115,94,105,164490200,"2024-05-03","NASI"
105,110,94,98,30419200,"2024-05-06","NASI"
99,114,99,113,80198700,"2024-05-07","NASI"
104,115,104,108,25630700,"2024-05-08","NASI"
99,111,99,108,9651000,"2024-05-13","NASI"
99,132,99,124,90388400,"2024-05-14","NASI"
114,167,114,165,120588000,"2024-05-15","NASI"
166,167,150,155,34029400,"2024-05-16","NASI"
156,168,144,156,27891500,"2024-05-17","NASI"
157,195,157,175,106095200,"2024-05-20","NASI"
175,175,175,175,0,"2024-05-21","NASI"
170,183,162,167,31208800,"2024-05-22","NASI"
167,188,154,169,63609900,"2024-05-27","NASI"
171,176,152,157,21687900,"2024-05-28","NASI"
148,158,141,146,11049900,"2024-05-29","NASI"
136,146,131,135,9332000,"2024-05-30","NASI"
127,156,127,148,32454100,"2024-05-31","NASI"
158,159,150,153,14981300,"2024-06-03","NASI"
143,156,143,144,6092900,"2024-06-04","NASI"
134,149,134,141,2606100,"2024-06-05","NASI"
137,145,131,141,5584200,"2024-06-06","NASI"
132,164,132,162,37622800,"2024-06-07","NASI"
162,172,157,158,31666400,"2024-06-10","NASI"
150,172,150,172,18776100,"2024-06-11","NASI"
164,182,161,161,23672300,"2024-06-12","NASI"
152,178,152,176,39345200,"2024-06-13","NASI"
176,199,172,181,96628500,"2024-06-14","NASI"
173,212,173,206,89789200,"2024-06-19","NASI"
206,206,206,206,0,"2024-06-20","NASI"
206,206,206,206,0,"2024-06-21","NASI"
206,206,206,206,0,"2024-06-24","NASI"
206,206,206,206,0,"2024-06-25","NASI"
206,206,206,206,0,"2024-06-26","NASI"
206,206,206,206,0,"2024-06-27","NASI"
206,206,206,206,0,"2024-06-28","NASI"
206,206,206,206,0,"2024-07-01","NASI"
186,186,186,186,50900,"2024-07-02","NASI"
168,168,168,168,248900,"2024-07-03","NASI"
152,184,152,184,12159500,"2024-07-04","NASI"
184,202,184,202,3038700,"2024-07-05","NASI"
210,210,204,206,2321900,"2024-07-08","NASI"
206,206,190,190,2792800,"2024-07-09","NASI"
196,206,196,206,5812900,"2024-07-10","NASI"
224,226,181,184,21283700,"2024-07-11","NASI"
183,190,173,182,10404200,"2024-07-12","NASI"
182,197,181,187,16203900,"2024-07-15","NASI"
188,197,181,187,8611700,"2024-07-16","NASI"
187,190,171,173,9892900,"2024-07-17","NASI"
173,179,165,166,4832900,"2024-07-18","NASI"
171,195,161,185,78752900,"2024-07-19","NASI"
179,187,174,176,17889300,"2024-07-22","NASI"
177,185,175,176,25479700,"2024-07-23","NASI"
176,182,175,180,18271000,"2024-07-24","NASI"
181,210,117,117,235382500,"2024-07-25","NASI"
107,117,90,103,71517100,"2024-07-26","NASI"
89,108,89,99,20359800,"2024-07-29","NASI"
98,125,98,120,132314600,"2024-07-30","NASI"
120,124,111,114,43050300,"2024-07-31","NASI"
105,122,105,117,32600000,"2024-08-01","NASI"
108,125,108,117,33336700,"2024-08-02","NASI"
111,120,104,110,15968300,"2024-08-05","NASI"
110,119,109,115,16866900,"2024-08-06","NASI"
108,123,108,120,26399200,"2024-08-07","NASI"
121,125,118,120,14061000,"2024-08-08","NASI"
121,123,118,118,7823400,"2024-08-09","NASI"
119,124,117,120,16689000,"2024-08-12","NASI"
121,123,119,121,13175100,"2024-08-13","NASI"
122,123,119,121,8903600,"2024-08-14","NASI"
121,121,118,119,5176100,"2024-08-15","NASI"
119,121,116,118,4639800,"2024-08-16","NASI"
118,120,117,119,2498900,"2024-08-19","NASI"
119,120,118,119,3134500,"2024-08-20","NASI"
120,120,115,117,5005700,"2024-08-21","NASI"
117,119,115,118,3356000,"2024-08-22","NASI"
118,119,115,115,5832900,"2024-08-23","NASI"
115,116,113,114,3529000,"2024-08-26","NASI"
114,115,112,113,2176700,"2024-08-27","NASI"
105,115,105,113,3820000,"2024-08-28","NASI"
113,113,107,110,2994900,"2024-08-29","NASI"
110,110,105,108,3648700,"2024-08-30","NASI"
107,111,107,107,2961300,"2024-09-02","NASI"
108,114,107,110,8748100,"2024-09-03","NASI"
110,111,107,108,2020200,"2024-09-04","NASI"
108,109,106,106,1969400,"2024-09-05","NASI"
106,108,106,107,2237200,"2024-09-06","NASI"
93,109,93,109,11766900,"2024-09-09","NASI"
109,121,106,120,37575900,"2024-09-10","NASI"
123,127,114,121,70336100,"2024-09-11","NASI"
120,124,115,120,15943900,"2024-09-12","NASI"
120,123,116,116,9388200,"2024-09-13","NASI"
117,118,113,117,4882100,"2024-09-17","NASI"
117,118,99,101,107033400,"2024-09-18","NASI"
91,105,91,103,28277000,"2024-09-19","NASI"
94,104,94,96,23634200,"2024-09-20","NASI"
95,101,95,99,17985300,"2024-09-23","NASI"
100,100,86,88,69255100,"2024-09-24","NASI"
80,90,80,87,8326300,"2024-09-25","NASI"
87,89,82,88,4378300,"2024-09-26","NASI"
88,89,84,84,5720000,"2024-09-27","NASI"
84,87,84,86,3384200,"2024-09-30","NASI"
72,87,72,85,2503500,"2024-10-01","NASI"
84,87,82,84,3635500,"2024-10-02","NASI"
84,85,83,83,1828600,"2024-10-03","NASI"
84,84,80,80,4470800,"2024-10-04","NASI"
81,85,76,80,11641700,"2024-10-07","NASI"
70,83,70,79,3995200,"2024-10-08","NASI"
79,81,77,79,4097900,"2024-10-09","NASI"
79,87,78,86,15060600,"2024-10-10","NASI"
87,87,83,83,2842600,"2024-10-11","NASI"
83,85,82,84,3506600,"2024-10-14","NASI"
84,89,83,86,20521300,"2024-10-15","NASI"
87,102,86,100,143686900,"2024-10-16","NASI"
103,103,94,95,34276100,"2024-10-17","NASI"
95,97,91,93,16375300,"2024-10-18","NASI"
85,95,85,93,9018600,"2024-10-21","NASI"
90,94,90,91,20710900,"2024-10-22","NASI"
91,93,91,92,4668200,"2024-10-23","NASI"
92,92,88,89,7524200,"2024-10-24","NASI"
89,98,88,91,36586700,"2024-10-25","NASI"
91,92,88,90,6125000,"2024-10-28","NASI"
90,96,89,92,21952100,"2024-10-29","NASI"
93,93,89,90,6152500,"2024-10-30","NASI"
90,91,89,90,3801200,"2024-10-31","NASI"
90,91,86,87,5399800,"2024-11-01","NASI"