"Open","High","Low","Close","Volume","Date","Emiten"
320,320,290,320,922992200,"2022-01-25","ASLC"
330,350,298,298,402828100,"2022-01-26","ASLC"
278,308,278,302,256881600,"2022-01-27","ASLC"
302,308,292,298,79465700,"2022-01-28","ASLC"
298,302,284,288,89356000,"2022-01-31","ASLC"
292,306,284,304,92766200,"2022-02-02","ASLC"
304,308,296,298,28448000,"2022-02-03","ASLC"
298,300,290,296,19120700,"2022-02-04","ASLC"
298,302,292,292,28391200,"2022-02-07","ASLC"
294,296,282,286,41175400,"2022-02-08","ASLC"
286,292,280,282,21361400,"2022-02-09","ASLC"
282,284,264,272,66097300,"2022-02-10","ASLC"
272,278,264,272,15467800,"2022-02-11","ASLC"
272,272,260,264,26024900,"2022-02-14","ASLC"
264,278,262,270,26986100,"2022-02-15","ASLC"
272,292,272,278,49914500,"2022-02-16","ASLC"
278,280,266,268,34094700,"2022-02-17","ASLC"
266,272,262,266,12144400,"2022-02-18","ASLC"
266,274,264,266,12029100,"2022-02-21","ASLC"
262,268,258,258,42181000,"2022-02-22","ASLC"
258,264,256,260,22939900,"2022-02-23","ASLC"
260,268,252,260,48494400,"2022-02-24","ASLC"
260,272,258,266,31527300,"2022-02-25","ASLC"
266,270,262,268,15186200,"2022-03-01","ASLC"
268,270,260,260,16496800,"2022-03-02","ASLC"
260,262,254,256,43017200,"2022-03-04","ASLC"
258,258,240,250,62005400,"2022-03-07","ASLC"
252,254,238,240,30773700,"2022-03-08","ASLC"
242,256,242,250,15512200,"2022-03-09","ASLC"
252,256,248,248,5219700,"2022-03-10","ASLC"
248,252,246,246,7925200,"2022-03-11","ASLC"
246,246,246,246,0,"2022-03-14","ASLC"
256,258,248,250,7812700,"2022-03-15","ASLC"
252,254,246,248,5120500,"2022-03-16","ASLC"
248,274,248,260,46949100,"2022-03-17","ASLC"
260,268,256,260,15687100,"2022-03-18","ASLC"
260,266,256,256,10978400,"2022-03-21","ASLC"
262,262,254,258,6743500,"2022-03-22","ASLC"
262,282,254,276,48646000,"2022-03-23","ASLC"
276,278,268,270,22566800,"2022-03-24","ASLC"
274,276,264,270,20744000,"2022-03-25","ASLC"
272,274,262,262,17507100,"2022-03-28","ASLC"
264,266,258,260,6301600,"2022-03-29","ASLC"
260,264,256,258,22491700,"2022-03-30","ASLC"
258,268,258,260,23688700,"2022-03-31","ASLC"
260,266,256,256,15202600,"2022-04-01","ASLC"
258,260,246,248,38705300,"2022-04-04","ASLC"
250,252,234,236,44290200,"2022-04-05","ASLC"
236,244,224,240,51590500,"2022-04-06","ASLC"
240,248,234,234,39103900,"2022-04-07","ASLC"
234,238,226,226,35547700,"2022-04-08","ASLC"
232,232,212,212,45706400,"2022-04-11","ASLC"
212,218,198,202,64033300,"2022-04-12","ASLC"
204,212,200,208,57124500,"2022-04-13","ASLC"
210,238,204,216,109669400,"2022-04-14","ASLC"
220,270,216,270,396171700,"2022-04-18","ASLC"
270,296,262,276,333543600,"2022-04-19","ASLC"
278,288,268,278,150003800,"2022-04-20","ASLC"
280,290,262,264,140276700,"2022-04-21","ASLC"
262,270,252,254,81118700,"2022-04-22","ASLC"
254,262,238,248,73175600,"2022-04-25","ASLC"
250,258,232,232,123434500,"2022-04-26","ASLC"
226,234,218,220,64116200,"2022-04-27","ASLC"
220,246,220,234,83378300,"2022-04-28","ASLC"
236,236,218,218,53767900,"2022-05-09","ASLC"
216,218,204,204,70194000,"2022-05-10","ASLC"
204,208,200,204,55251300,"2022-05-11","ASLC"
206,206,190,190,45732700,"2022-05-12","ASLC"
190,204,177,204,78019000,"2022-05-13","ASLC"
202,210,198,198,58194000,"2022-05-17","ASLC"
198,206,198,202,48716400,"2022-05-18","ASLC"
204,204,190,196,60362500,"2022-05-19","ASLC"
197,202,195,198,45472800,"2022-05-20","ASLC"
200,214,197,199,72939600,"2022-05-23","ASLC"
200,202,193,193,41440300,"2022-05-24","ASLC"
193,196,185,187,33457700,"2022-05-25","ASLC"
188,204,188,200,76465000,"2022-05-27","ASLC"
202,204,196,198,47469700,"2022-05-30","ASLC"
200,202,193,195,45843000,"2022-05-31","ASLC"
195,197,188,188,46443900,"2022-06-02","ASLC"
188,192,185,186,41279900,"2022-06-03","ASLC"
187,189,180,180,47634300,"2022-06-06","ASLC"
182,184,180,184,36411500,"2022-06-07","ASLC"
185,195,185,190,51956100,"2022-06-08","ASLC"
192,197,186,189,59760200,"2022-06-09","ASLC"
190,190,178,179,49852200,"2022-06-10","ASLC"
177,177,167,167,38523000,"2022-06-13","ASLC"
167,167,158,160,40001000,"2022-06-14","ASLC"
160,164,150,150,52951300,"2022-06-15","ASLC"
151,181,151,155,204178200,"2022-06-16","ASLC"
150,162,150,155,62856800,"2022-06-17","ASLC"
156,156,145,150,70069700,"2022-06-20","ASLC"
151,162,149,157,54765300,"2022-06-21","ASLC"
157,167,151,152,74420300,"2022-06-22","ASLC"
153,162,153,157,60836200,"2022-06-23","ASLC"
158,176,157,165,148850800,"2022-06-24","ASLC"
167,169,156,156,71538800,"2022-06-27","ASLC"
156,161,151,154,52923000,"2022-06-28","ASLC"
154,158,151,152,38496100,"2022-06-29","ASLC"
153,156,142,142,74934000,"2022-06-30","ASLC"
143,143,133,133,44265400,"2022-07-01","ASLC"
134,134,124,128,66255500,"2022-07-04","ASLC"
130,138,130,135,67450000,"2022-07-05","ASLC"
137,144,135,139,97882400,"2022-07-06","ASLC"
144,145,138,138,45332500,"2022-07-07","ASLC"
139,146,139,141,79021500,"2022-07-08","ASLC"
144,144,137,139,44436200,"2022-07-11","ASLC"
139,142,136,138,38569700,"2022-07-12","ASLC"
138,150,136,136,71302100,"2022-07-13","ASLC"
137,145,134,145,59575000,"2022-07-14","ASLC"
146,159,139,152,104777600,"2022-07-15","ASLC"
153,157,142,147,69629700,"2022-07-18","ASLC"
147,155,142,155,108384400,"2022-07-19","ASLC"
156,171,153,165,183641000,"2022-07-20","ASLC"
166,166,162,163,50723000,"2022-07-21","ASLC"
164,187,162,180,203830300,"2022-07-22","ASLC"
185,185,168,178,143172300,"2022-07-25","ASLC"
178,199,176,198,207065100,"2022-07-26","ASLC"
199,208,189,192,144380400,"2022-07-27","ASLC"
197,197,185,192,82844400,"2022-07-28","ASLC"
194,195,185,185,61818300,"2022-07-29","ASLC"
184,197,182,190,79768700,"2022-08-01","ASLC"
190,192,177,178,102863100,"2022-08-02","ASLC"
180,189,178,180,69696800,"2022-08-03","ASLC"
182,190,178,185,83635100,"2022-08-04","ASLC"
187,206,185,186,237662900,"2022-08-05","ASLC"
187,189,180,182,81977400,"2022-08-08","ASLC"
180,183,174,177,120382100,"2022-08-09","ASLC"
179,189,175,188,99201200,"2022-08-10","ASLC"
191,212,189,206,250845900,"2022-08-11","ASLC"
210,224,206,220,200614100,"2022-08-12","ASLC"
224,224,214,216,101051100,"2022-08-15","ASLC"
218,220,204,208,150571400,"2022-08-16","ASLC"
210,222,204,216,126324800,"2022-08-18","ASLC"
218,220,208,210,81157300,"2022-08-19","ASLC"
216,216,196,196,149262300,"2022-08-22","ASLC"
193,200,184,198,85128100,"2022-08-23","ASLC"
198,214,197,212,142233100,"2022-08-24","ASLC"
214,216,200,204,91930100,"2022-08-25","ASLC"
204,206,200,200,44469100,"2022-08-26","ASLC"
200,200,189,192,62324300,"2022-08-29","ASLC"
192,196,186,192,64941700,"2022-08-30","ASLC"
191,194,187,188,49381700,"2022-08-31","ASLC"
185,198,185,191,76802100,"2022-09-01","ASLC"
195,196,187,190,59906400,"2022-09-02","ASLC"
190,191,180,180,73771900,"2022-09-05","ASLC"
180,193,176,187,115805300,"2022-09-06","ASLC"
188,189,179,181,50393400,"2022-09-07","ASLC"
181,185,181,181,40567500,"2022-09-08","ASLC"
182,183,178,178,30747600,"2022-09-09","ASLC"
178,182,176,176,31577600,"2022-09-12","ASLC"
178,184,175,184,34475500,"2022-09-13","ASLC"
183,183,176,178,31939500,"2022-09-14","ASLC"
179,182,178,182,31270700,"2022-09-15","ASLC"
182,185,177,180,30931700,"2022-09-16","ASLC"
180,182,168,168,76812700,"2022-09-19","ASLC"
168,168,158,163,39430500,"2022-09-20","ASLC"
163,166,158,158,19687100,"2022-09-21","ASLC"
158,165,156,162,21587200,"2022-09-22","ASLC"
162,173,162,173,42243100,"2022-09-23","ASLC"
173,173,164,165,15239300,"2022-09-26","ASLC"
165,165,160,162,11437100,"2022-09-27","ASLC"
162,162,157,158,12127200,"2022-09-28","ASLC"
158,163,147,147,22043700,"2022-09-29","ASLC"
147,147,140,144,12906800,"2022-09-30","ASLC"
144,173,143,161,55400000,"2022-10-03","ASLC"
160,170,157,164,49762200,"2022-10-04","ASLC"
164,172,161,161,41887000,"2022-10-05","ASLC"
161,167,160,160,34519400,"2022-10-06","ASLC"
161,164,154,160,19762100,"2022-10-07","ASLC"
160,160,151,152,8468500,"2022-10-10","ASLC"
152,157,149,151,8388000,"2022-10-11","ASLC"
150,153,148,150,6122000,"2022-10-12","ASLC"
150,151,144,144,8588100,"2022-10-13","ASLC"
145,149,142,144,5768600,"2022-10-14","ASLC"
144,147,138,142,4966100,"2022-10-17","ASLC"
142,146,139,142,4628800,"2022-10-18","ASLC"
142,150,141,143,12785600,"2022-10-19","ASLC"
144,148,140,140,13655900,"2022-10-20","ASLC"
142,146,132,137,36696600,"2022-10-21","ASLC"
139,144,130,135,33821700,"2022-10-24","ASLC"
135,137,131,133,9935000,"2022-10-25","ASLC"
134,142,133,142,41463100,"2022-10-26","ASLC"
143,143,136,138,9454100,"2022-10-27","ASLC"
139,141,135,138,4775500,"2022-10-28","ASLC"
138,156,134,149,86033800,"2022-10-31","ASLC"
150,151,142,142,15544900,"2022-11-01","ASLC"
143,145,140,140,7145900,"2022-11-02","ASLC"
140,144,138,142,12140100,"2022-11-03","ASLC"
142,143,136,136,12550100,"2022-11-04","ASLC"
136,142,135,138,9504900,"2022-11-07","ASLC"
139,140,136,136,4701600,"2022-11-08","ASLC"
137,139,132,135,8202000,"2022-11-09","ASLC"
133,138,127,131,18574900,"2022-11-10","ASLC"
132,136,131,132,9150900,"2022-11-11","ASLC"
133,140,133,135,18884800,"2022-11-14","ASLC"
135,138,133,133,8376500,"2022-11-15","ASLC"
133,147,132,141,46797800,"2022-11-16","ASLC"
142,147,138,145,68363800,"2022-11-17","ASLC"
146,147,142,144,10789600,"2022-11-18","ASLC"
144,146,142,142,10139300,"2022-11-21","ASLC"
142,143,136,138,20667900,"2022-11-22","ASLC"
139,140,135,137,12605200,"2022-11-23","ASLC"
138,159,136,150,190024100,"2022-11-24","ASLC"
151,159,148,152,65549100,"2022-11-25","ASLC"
153,172,147,152,176036600,"2022-11-28","ASLC"
152,156,146,146,26919600,"2022-11-29","ASLC"
146,147,138,139,26674100,"2022-11-30","ASLC"
140,144,139,141,19501300,"2022-12-01","ASLC"
141,150,141,146,34967700,"2022-12-02","ASLC"
148,148,141,141,21107300,"2022-12-05","ASLC"
141,142,134,134,15921100,"2022-12-06","ASLC"
134,138,132,132,8522200,"2022-12-07","ASLC"
131,134,123,130,41731000,"2022-12-08","ASLC"
132,133,125,126,9338900,"2022-12-09","ASLC"
126,128,122,122,6907700,"2022-12-12","ASLC"
122,131,120,129,13490300,"2022-12-13","ASLC"
130,131,126,126,5207500,"2022-12-14","ASLC"
126,133,124,130,13311600,"2022-12-15","ASLC"
131,137,126,129,16740100,"2022-12-16","ASLC"
129,130,124,125,5397000,"2022-12-19","ASLC"
126,126,121,122,7248200,"2022-12-20","ASLC"
123,125,122,123,5058100,"2022-12-21","ASLC"
123,128,122,125,11792700,"2022-12-22","ASLC"
125,127,123,123,12272600,"2022-12-23","ASLC"
123,126,122,124,14422100,"2022-12-26","ASLC"
124,132,123,126,23023300,"2022-12-27","ASLC"
127,127,122,122,5539700,"2022-12-28","ASLC"
120,125,118,123,3348800,"2022-12-29","ASLC"
124,125,120,121,7029400,"2022-12-30","ASLC"
122,127,120,124,10772100,"2023-01-02","ASLC"
124,126,121,121,8600700,"2023-01-03","ASLC"
121,123,117,118,11533700,"2023-01-04","ASLC"
118,118,110,115,25393500,"2023-01-05","ASLC"
116,119,110,111,22229600,"2023-01-06","ASLC"
110,111,104,104,11823500,"2023-01-09","ASLC"
97,104,97,97,17372000,"2023-01-10","ASLC"
91,97,91,91,14816400,"2023-01-11","ASLC"
87,93,85,91,38023100,"2023-01-12","ASLC"
92,95,86,86,22276600,"2023-01-13","ASLC"
86,87,81,84,11703200,"2023-01-16","ASLC"
84,94,81,91,68753700,"2023-01-17","ASLC"
92,93,87,87,21451000,"2023-01-18","ASLC"
88,97,85,93,86757900,"2023-01-19","ASLC"
93,94,90,91,21622900,"2023-01-20","ASLC"
91,96,86,91,70938200,"2023-01-24","ASLC"
92,108,92,106,131594600,"2023-01-25","ASLC"
107,114,100,107,84437600,"2023-01-26","ASLC"
107,112,103,108,41031700,"2023-01-27","ASLC"
112,112,105,105,8376100,"2023-01-30","ASLC"
105,107,102,104,8110300,"2023-01-31","ASLC"
100,111,100,110,46193600,"2023-02-01","ASLC"
111,111,105,110,57564400,"2023-02-02","ASLC"
110,125,108,115,150984400,"2023-02-03","ASLC"
115,116,110,112,19292300,"2023-02-06","ASLC"
114,117,106,107,31115700,"2023-02-07","ASLC"
107,111,104,106,17255100,"2023-02-08","ASLC"
104,107,99,99,27476500,"2023-02-09","ASLC"
97,99,93,96,28544400,"2023-02-10","ASLC"
97,102,94,101,27589200,"2023-02-13","ASLC"
101,113,99,112,77446700,"2023-02-14","ASLC"
112,117,106,106,51381900,"2023-02-15","ASLC"
107,121,105,118,112969200,"2023-02-16","ASLC"
120,123,115,116,18915100,"2023-02-17","ASLC"
117,125,116,116,80207100,"2023-02-20","ASLC"
116,122,112,114,61151700,"2023-02-21","ASLC"
115,118,110,113,54823000,"2023-02-22","ASLC"
113,119,112,114,92232600,"2023-02-23","ASLC"
115,116,110,110,41472600,"2023-02-24","ASLC"
110,112,106,106,31785500,"2023-02-27","ASLC"
106,114,105,109,102654000,"2023-02-28","ASLC"
110,110,106,106,19218700,"2023-03-01","ASLC"
106,110,99,99,52184900,"2023-03-02","ASLC"
98,103,95,97,36068500,"2023-03-03","ASLC"
98,103,97,98,22894400,"2023-03-06","ASLC"
97,100,93,94,24850100,"2023-03-07","ASLC"
95,96,88,89,44997000,"2023-03-08","ASLC"
90,94,86,90,29979300,"2023-03-09","ASLC"
90,92,87,87,28217100,"2023-03-10","ASLC"
87,88,84,85,18354400,"2023-03-13","ASLC"
85,87,81,82,23194200,"2023-03-14","ASLC"
83,89,82,84,27491400,"2023-03-15","ASLC"
85,85,79,79,39929300,"2023-03-16","ASLC"
80,82,77,79,32904100,"2023-03-17","ASLC"
80,83,77,80,24624900,"2023-03-20","ASLC"
81,84,78,81,82045500,"2023-03-21","ASLC"
82,84,79,82,24135700,"2023-03-24","ASLC"
82,89,80,87,101586200,"2023-03-27","ASLC"
88,91,87,91,65695800,"2023-03-28","ASLC"
93,94,89,89,27173800,"2023-03-29","ASLC"
90,93,88,88,20121500,"2023-03-30","ASLC"
88,93,88,92,28445300,"2023-03-31","ASLC"
92,96,89,91,30333000,"2023-04-03","ASLC"
92,92,89,89,9171200,"2023-04-04","ASLC"
89,91,87,90,14018500,"2023-04-05","ASLC"
90,91,88,88,12064400,"2023-04-06","ASLC"
88,96,86,93,123415000,"2023-04-10","ASLC"
94,96,90,95,50404700,"2023-04-11","ASLC"
96,103,95,96,143510900,"2023-04-12","ASLC"
96,97,90,91,60059500,"2023-04-13","ASLC"
92,93,90,91,13840900,"2023-04-14","ASLC"
92,93,89,89,16801800,"2023-04-17","ASLC"
90,95,89,90,32655000,"2023-04-18","ASLC"
91,95,89,92,45269900,"2023-04-26","ASLC"
92,96,92,95,61926300,"2023-04-27","ASLC"
95,98,93,96,111579800,"2023-04-28","ASLC"
97,97,91,93,33260500,"2023-05-02","ASLC"
93,102,92,100,77938800,"2023-05-03","ASLC"
101,108,97,103,176875300,"2023-05-04","ASLC"
103,104,97,100,42926700,"2023-05-05","ASLC"
101,102,98,101,18838300,"2023-05-08","ASLC"
101,108,98,107,66903400,"2023-05-09","ASLC"
107,111,104,104,54937800,"2023-05-10","ASLC"
105,110,103,108,63220900,"2023-05-11","ASLC"
109,112,105,110,109791000,"2023-05-12","ASLC"
110,115,108,113,106235700,"2023-05-15","ASLC"
114,118,106,110,121428900,"2023-05-16","ASLC"
120,120,106,110,42556100,"2023-05-17","ASLC"
110,111,107,110,20030300,"2023-05-19","ASLC"
110,113,109,110,18782100,"2023-05-22","ASLC"
110,115,108,110,47150900,"2023-05-23","ASLC"
112,112,110,110,7740300,"2023-05-24","ASLC"
111,111,106,106,28655800,"2023-05-25","ASLC"
105,106,99,99,98052600,"2023-05-26","ASLC"
99,103,93,93,105262500,"2023-05-29","ASLC"
91,99,88,95,95899100,"2023-05-30","ASLC"
95,96,89,93,55055400,"2023-05-31","ASLC"
93,93,84,86,81660500,"2023-06-05","ASLC"
85,97,85,92,105295000,"2023-06-06","ASLC"
93,93,90,91,10844200,"2023-06-07","ASLC"
90,101,90,99,68743400,"2023-06-08","ASLC"
99,101,93,95,53128600,"2023-06-09","ASLC"
94,101,93,100,91715800,"2023-06-12","ASLC"
100,105,99,101,72191800,"2023-06-13","ASLC"
101,103,98,98,37726100,"2023-06-14","ASLC"
99,101,97,99,13970300,"2023-06-15","ASLC"
99,104,98,101,49594600,"2023-06-16","ASLC"
101,104,99,99,79918400,"2023-06-19","ASLC"
100,101,93,93,54209900,"2023-06-20","ASLC"
93,96,91,94,19056000,"2023-06-21","ASLC"
95,98,94,97,15486300,"2023-06-22","ASLC"
98,101,97,101,33890200,"2023-06-23","ASLC"
101,103,99,99,14491700,"2023-06-26","ASLC"
100,101,97,100,9163700,"2023-06-27","ASLC"
99,102,99,102,7879400,"2023-07-03","ASLC"
102,103,100,102,13424800,"2023-07-04","ASLC"
102,111,100,108,60953300,"2023-07-05","ASLC"
109,117,108,110,66651700,"2023-07-06","ASLC"
110,111,107,108,8915200,"2023-07-07","ASLC"
109,111,108,110,9678700,"2023-07-10","ASLC"
111,114,111,112,13040500,"2023-07-11","ASLC"
114,116,110,111,29233100,"2023-07-12","ASLC"
112,113,108,111,12971400,"2023-07-13","ASLC"
103,112,103,111,14241200,"2023-07-14","ASLC"
112,113,109,110,10921000,"2023-07-17","ASLC"
110,112,105,109,22446900,"2023-07-18","ASLC"
109,112,109,112,17980800,"2023-07-20","ASLC"
113,118,112,116,71027400,"2023-07-21","ASLC"
117,119,114,114,31303000,"2023-07-24","ASLC"
115,125,112,125,117402000,"2023-07-25","ASLC"
127,130,122,124,127160300,"2023-07-26","ASLC"
124,131,123,124,49806700,"2023-07-27","ASLC"
127,130,124,124,31075700,"2023-07-28","ASLC"
125,128,123,125,15633900,"2023-07-31","ASLC"
126,127,116,116,34833500,"2023-08-01","ASLC"
117,120,113,119,19349000,"2023-08-02","ASLC"
120,120,116,119,13774600,"2023-08-03","ASLC"
119,120,115,115,19740600,"2023-08-04","ASLC"
116,118,112,118,11456000,"2023-08-07","ASLC"
118,118,116,117,8741900,"2023-08-08","ASLC"
117,118,115,117,10840000,"2023-08-09","ASLC"
118,121,115,116,35987600,"2023-08-10","ASLC"
116,118,114,114,10832300,"2023-08-11","ASLC"
115,116,107,108,45349200,"2023-08-14","ASLC"
108,112,107,110,14400900,"2023-08-15","ASLC"
111,115,110,112,21698700,"2023-08-16","ASLC"
112,113,109,109,8317900,"2023-08-18","ASLC"
110,110,105,107,10860500,"2023-08-21","ASLC"
107,110,106,108,5490900,"2023-08-22","ASLC"
109,110,107,108,6450500,"2023-08-23","ASLC"
108,113,108,109,19440700,"2023-08-24","ASLC"
109,111,104,105,30048700,"2023-08-25","ASLC"
105,109,104,105,13438000,"2023-08-28","ASLC"
106,108,105,105,5341100,"2023-08-29","ASLC"
107,108,104,105,15013200,"2023-08-30","ASLC"
106,111,102,102,78140400,"2023-08-31","ASLC"
102,105,102,103,11555000,"2023-09-01","ASLC"
104,104,100,100,20190200,"2023-09-04","ASLC"
101,104,99,103,32674900,"2023-09-05","ASLC"
103,106,102,103,32401900,"2023-09-06","ASLC"
103,104,99,100,19558600,"2023-09-07","ASLC"
100,102,100,100,8935600,"2023-09-08","ASLC"
100,104,100,101,7493600,"2023-09-11","ASLC"
102,102,100,100,7789500,"2023-09-12","ASLC"
101,101,98,99,8585800,"2023-09-13","ASLC"
98,103,90,101,36342000,"2023-09-14","ASLC"
102,103,98,100,5686300,"2023-09-15","ASLC"
100,100,95,97,10477500,"2023-09-18","ASLC"
97,98,95,95,6367500,"2023-09-19","ASLC"
95,102,95,102,39898800,"2023-09-20","ASLC"
102,103,98,99,10530600,"2023-09-21","ASLC"
100,102,98,100,8739300,"2023-09-22","ASLC"
100,104,99,99,26952300,"2023-09-25","ASLC"
100,100,96,98,7622000,"2023-09-26","ASLC"
98,99,97,97,3808600,"2023-09-27","ASLC"
98,99,96,96,6994500,"2023-09-29","ASLC"
97,100,95,98,7236200,"2023-10-02","ASLC"
98,99,96,97,3611800,"2023-10-03","ASLC"
97,97,92,95,7486200,"2023-10-04","ASLC"
95,96,89,92,14469200,"2023-10-05","ASLC"
92,97,91,93,10949100,"2023-10-06","ASLC"
93,95,91,92,4408700,"2023-10-09","ASLC"
92,97,92,94,4511000,"2023-10-10","ASLC"
95,96,94,94,4083100,"2023-10-11","ASLC"
95,100,94,95,9676400,"2023-10-12","ASLC"
96,97,92,96,4901900,"2023-10-13","ASLC"
95,96,90,91,14996600,"2023-10-16","ASLC"
91,99,91,93,14898400,"2023-10-17","ASLC"
93,95,92,93,3907200,"2023-10-18","ASLC"
94,94,90,91,9463800,"2023-10-19","ASLC"
91,97,90,93,23909600,"2023-10-20","ASLC"
93,94,91,91,8817600,"2023-10-23","ASLC"
92,94,90,92,9215300,"2023-10-24","ASLC"
92,98,89,90,98224200,"2023-10-25","ASLC"
90,92,83,85,28283900,"2023-10-26","ASLC"
86,89,80,83,54119400,"2023-10-27","ASLC"
83,86,76,78,38617200,"2023-10-30","ASLC"
78,83,78,79,21783300,"2023-10-31","ASLC"
80,81,78,79,31575200,"2023-11-01","ASLC"
79,84,78,80,15716700,"2023-11-02","ASLC"
81,87,80,82,72541700,"2023-11-03","ASLC"
83,86,82,86,13649100,"2023-11-06","ASLC"
87,87,80,82,23240900,"2023-11-07","ASLC"
83,83,80,82,8564600,"2023-11-08","ASLC"
82,83,81,81,6609300,"2023-11-09","ASLC"
82,82,78,79,8955300,"2023-11-10","ASLC"
79,81,78,80,7797600,"2023-11-13","ASLC"
81,83,80,80,21364200,"2023-11-14","ASLC"
81,85,80,84,17746900,"2023-11-15","ASLC"
85,95,84,86,181859000,"2023-11-16","ASLC"
86,87,84,86,21440700,"2023-11-17","ASLC"
86,94,86,93,85559300,"2023-11-20","ASLC"
93,98,92,94,55349400,"2023-11-21","ASLC"
95,97,89,91,30510700,"2023-11-22","ASLC"
91,100,91,100,74199100,"2023-11-23","ASLC"
100,102,95,96,41983900,"2023-11-24","ASLC"
100,101,95,95,47577300,"2023-11-27","ASLC"
97,98,94,94,12912500,"2023-11-28","ASLC"
96,98,94,97,10324100,"2023-11-29","ASLC"
98,99,94,94,14036600,"2023-11-30","ASLC"
95,96,93,93,10927000,"2023-12-01","ASLC"
94,98,93,95,34982500,"2023-12-04","ASLC"
96,96,93,94,17601400,"2023-12-05","ASLC"
95,95,89,90,34441500,"2023-12-06","ASLC"
93,94,89,92,36943200,"2023-12-07","ASLC"
93,95,91,92,19302400,"2023-12-08","ASLC"
92,94,87,87,15269200,"2023-12-11","ASLC"
87,91,86,89,27769500,"2023-12-12","ASLC"
91,93,86,88,29330200,"2023-12-13","ASLC"
89,93,86,91,17950600,"2023-12-14","ASLC"
92,93,89,90,18488200,"2023-12-15","ASLC"
90,92,87,88,59943600,"2023-12-18","ASLC"
89,91,88,89,5114500,"2023-12-19","ASLC"
89,96,89,93,54054600,"2023-12-20","ASLC"
94,97,90,90,31479700,"2023-12-21","ASLC"
91,94,91,92,13401900,"2023-12-22","ASLC"
92,94,91,92,9463900,"2023-12-27","ASLC"
93,99,92,98,58807400,"2023-12-28","ASLC"
99,100,94,97,16747900,"2023-12-29","ASLC"
97,101,96,97,32787500,"2024-01-02","ASLC"
97,100,96,99,35271700,"2024-01-03","ASLC"
99,105,98,104,52762000,"2024-01-04","ASLC"
104,107,102,104,45871300,"2024-01-05","ASLC"
104,106,102,104,11036800,"2024-01-08","ASLC"
104,117,104,111,104713500,"2024-01-09","ASLC"
112,114,111,111,17171400,"2024-01-10","ASLC"
111,112,106,110,24615000,"2024-01-11","ASLC"
112,113,110,111,18602200,"2024-01-12","ASLC"
111,111,111,111,0,"2024-01-15","ASLC"
111,112,109,110,8080400,"2024-01-16","ASLC"
111,112,108,110,6658600,"2024-01-17","ASLC"
110,116,108,114,40215900,"2024-01-18","ASLC"
115,115,109,110,34196800,"2024-01-19","ASLC"
108,112,105,105,13418700,"2024-01-22","ASLC"
105,107,100,100,21431600,"2024-01-23","ASLC"
101,102,98,100,13433900,"2024-01-24","ASLC"
100,105,97,99,18897600,"2024-01-25","ASLC"
100,100,91,92,19643500,"2024-01-26","ASLC"
92,96,92,94,7940500,"2024-01-29","ASLC"
96,96,91,93,9483700,"2024-01-30","ASLC"
94,96,92,93,5072200,"2024-01-31","ASLC"
93,97,91,92,23615200,"2024-02-01","ASLC"
92,93,90,92,6042200,"2024-02-02","ASLC"
92,93,89,90,7821600,"2024-02-05","ASLC"
90,93,90,92,3692700,"2024-02-06","ASLC"
92,93,90,91,6240700,"2024-02-07","ASLC"
92,93,91,93,2568000,"2024-02-12","ASLC"
94,94,91,93,2058000,"2024-02-13","ASLC"
93,97,92,95,13111000,"2024-02-15","ASLC"
96,97,94,96,5950100,"2024-02-16","ASLC"
96,97,93,94,7633300,"2024-02-19","ASLC"
94,95,93,94,3248100,"2024-02-20","ASLC"
94,100,93,98,15587400,"2024-02-21","ASLC"
99,105,96,98,31264000,"2024-02-22","ASLC"
99,102,98,99,8120700,"2024-02-23","ASLC"
100,100,97,97,5578400,"2024-02-26","ASLC"
98,103,97,103,15049800,"2024-02-27","ASLC"
103,112,101,106,86914300,"2024-02-28","ASLC"
107,110,105,108,14013800,"2024-02-29","ASLC"
109,109,105,105,10058500,"2024-03-01","ASLC"
105,106,101,106,30319900,"2024-03-04","ASLC"
106,106,102,103,5543900,"2024-03-05","ASLC"
104,108,102,108,19123100,"2024-03-06","ASLC"
108,119,106,115,92656500,"2024-03-07","ASLC"
115,117,111,111,32022600,"2024-03-08","ASLC"
111,114,110,113,10698000,"2024-03-13","ASLC"
110,114,110,113,16620500,"2024-03-14","ASLC"
113,127,113,118,177757900,"2024-03-15","ASLC"
119,121,115,115,32110000,"2024-03-18","ASLC"
116,123,114,120,27102900,"2024-03-19","ASLC"
121,123,117,118,13426300,"2024-03-20","ASLC"
119,123,116,116,25904900,"2024-03-21","ASLC"
117,120,117,117,6998900,"2024-03-22","ASLC"
117,117,117,117,0,"2024-03-25","ASLC"
117,117,117,117,0,"2024-03-26","ASLC"
117,119,115,116,8680400,"2024-03-27","ASLC"
125,126,109,109,35931500,"2024-03-28","ASLC"
109,110,102,103,23103100,"2024-04-01","ASLC"
103,107,103,106,7365100,"2024-04-02","ASLC"
106,107,102,103,14086700,"2024-04-03","ASLC"
104,109,103,107,21678200,"2024-04-04","ASLC"
107,109,104,104,6695800,"2024-04-05","ASLC"
104,109,98,109,15057700,"2024-04-16","ASLC"
108,108,90,97,77050000,"2024-04-17","ASLC"
97,99,89,97,53470000,"2024-04-18","ASLC"
97,100,92,97,36748700,"2024-04-19","ASLC"
97,105,96,105,36416900,"2024-04-22","ASLC"
105,105,102,102,7181700,"2024-04-23","ASLC"
102,105,100,101,9815800,"2024-04-24","ASLC"
101,104,99,100,5846600,"2024-04-25","ASLC"
101,102,97,97,5638800,"2024-04-26","ASLC"
101,102,90,90,74253000,"2024-04-29","ASLC"
90,100,90,94,35580100,"2024-04-30","ASLC"
95,100,94,95,82146800,"2024-05-02","ASLC"
95,98,93,95,27779000,"2024-05-03","ASLC"
96,101,95,99,17458700,"2024-05-06","ASLC"
99,101,97,97,10020400,"2024-05-07","ASLC"
97,98,96,96,7317200,"2024-05-08","ASLC"
96,99,95,96,5088000,"2024-05-13","ASLC"
97,98,95,96,9460000,"2024-05-14","ASLC"
97,97,95,96,6202400,"2024-05-15","ASLC"
97,101,96,99,35603400,"2024-05-16","ASLC"
100,100,94,95,29694200,"2024-05-17","ASLC"
96,98,95,95,11028500,"2024-05-20","ASLC"
96,96,93,93,13232200,"2024-05-21","ASLC"
93,95,92,92,13837700,"2024-05-22","ASLC"
92,94,91,91,20876200,"2024-05-27","ASLC"
91,94,91,91,7900300,"2024-05-28","ASLC"
92,92,90,92,4278400,"2024-05-29","ASLC"
92,93,89,89,15606900,"2024-05-30","ASLC"
90,91,87,88,17949700,"2024-05-31","ASLC"
89,89,81,82,88556600,"2024-06-03","ASLC"
82,85,82,83,16658200,"2024-06-04","ASLC"
84,86,83,85,8478600,"2024-06-05","ASLC"
85,88,84,85,8706000,"2024-06-06","ASLC"
86,87,83,83,9388900,"2024-06-07","ASLC"
83,87,82,84,17726000,"2024-06-10","ASLC"
84,88,81,82,24860900,"2024-06-11","ASLC"
82,83,78,79,20481400,"2024-06-12","ASLC"
80,81,79,80,4932600,"2024-06-13","ASLC"
80,81,78,79,4676500,"2024-06-14","ASLC"
79,80,65,67,44257700,"2024-06-19","ASLC"
58,68,58,65,17759800,"2024-06-20","ASLC"
65,78,65,73,45225700,"2024-06-21","ASLC"
74,75,71,73,11469000,"2024-06-24","ASLC"
73,74,71,73,7980200,"2024-06-25","ASLC"
73,74,72,73,4228700,"2024-06-26","ASLC"
74,76,72,74,4485200,"2024-06-27","ASLC"
74,80,74,79,19886300,"2024-06-28","ASLC"
79,80,77,79,8365600,"2024-07-01","ASLC"
79,85,78,81,14264900,"2024-07-02","ASLC"
81,85,81,82,10868200,"2024-07-03","ASLC"
83,84,82,83,3120400,"2024-07-04","ASLC"
83,86,82,85,13308900,"2024-07-05","ASLC"
85,86,84,85,4479600,"2024-07-08","ASLC"
85,87,83,84,13776100,"2024-07-09","ASLC"
84,85,82,83,4160300,"2024-07-10","ASLC"
83,84,81,81,4918700,"2024-07-11","ASLC"
81,84,80,83,4843400,"2024-07-12","ASLC"
83,84,82,83,24167200,"2024-07-15","ASLC"
83,94,82,94,82823900,"2024-07-16","ASLC"
94,102,91,92,95613900,"2024-07-17","ASLC"
93,96,91,92,23083100,"2024-07-18","ASLC"
92,94,91,92,6762800,"2024-07-19","ASLC"
92,95,91,93,10223000,"2024-07-22","ASLC"
93,96,92,95,30254300,"2024-07-23","ASLC"
94,100,94,99,61564900,"2024-07-24","ASLC"
99,100,94,96,20557800,"2024-07-25","ASLC"
96,101,95,99,27037400,"2024-07-26","ASLC"
105,107,98,102,139755000,"2024-07-29","ASLC"
102,103,97,98,26524300,"2024-07-30","ASLC"
98,102,97,101,19985600,"2024-07-31","ASLC"
101,101,98,99,14695600,"2024-08-01","ASLC"
99,101,96,100,23288700,"2024-08-02","ASLC"
100,101,89,90,28791200,"2024-08-05","ASLC"
91,99,89,94,33585900,"2024-08-06","ASLC"
95,101,95,100,18939400,"2024-08-07","ASLC"
100,100,97,99,5660000,"2024-08-08","ASLC"
99,100,98,98,2429900,"2024-08-09","ASLC"
98,98,95,96,5369200,"2024-08-12","ASLC"
96,99,95,98,6585400,"2024-08-13","ASLC"
98,102,97,100,14563200,"2024-08-14","ASLC"
101,108,100,104,42999000,"2024-08-15","ASLC"
105,107,102,103,13686200,"2024-08-16","ASLC"
104,105,102,102,7771100,"2024-08-19","ASLC"
103,105,101,104,8885400,"2024-08-20","ASLC"
105,105,102,103,5764600,"2024-08-21","ASLC"
103,103,100,100,5608800,"2024-08-22","ASLC"
100,110,100,105,65180600,"2024-08-23","ASLC"
106,109,102,106,35748200,"2024-08-26","ASLC"
106,107,104,105,7141700,"2024-08-27","ASLC"
105,105,103,104,5542000,"2024-08-28","ASLC"
104,106,102,103,18859200,"2024-08-29","ASLC"
103,106,103,103,9205600,"2024-08-30","ASLC"
103,104,102,102,6318400,"2024-09-02","ASLC"
103,104,101,101,5153200,"2024-09-03","ASLC"
102,102,97,99,9094400,"2024-09-04","ASLC"
99,100,98,99,2836200,"2024-09-05","ASLC"
99,101,98,100,6351700,"2024-09-06","ASLC"
100,104,99,100,9789500,"2024-09-09","ASLC"
101,103,100,101,5620600,"2024-09-10","ASLC"
101,103,100,102,4335700,"2024-09-11","ASLC"
103,106,101,104,9929800,"2024-09-12","ASLC"
105,105,102,103,5443200,"2024-09-13","ASLC"
103,108,103,107,30497300,"2024-09-17","ASLC"
108,111,103,103,39936900,"2024-09-18","ASLC"
104,105,102,103,5008900,"2024-09-19","ASLC"
104,105,102,103,5292500,"2024-09-20","ASLC"
103,107,103,106,10909500,"2024-09-23","ASLC"
106,107,105,105,3524300,"2024-09-24","ASLC"
105,105,102,103,7986100,"2024-09-25","ASLC"
103,104,102,102,3228500,"2024-09-26","ASLC"
102,102,99,99,14121000,"2024-09-27","ASLC"
99,103,99,100,5881900,"2024-09-30","ASLC"
100,105,99,101,12153500,"2024-10-01","ASLC"
102,102,99,100,6545800,"2024-10-02","ASLC"
100,101,99,99,3185900,"2024-10-03","ASLC"
100,101,99,99,2923700,"2024-10-04","ASLC"
99,102,98,102,4600500,"2024-10-07","ASLC"
102,103,99,99,5542300,"2024-10-08","ASLC"
100,100,99,99,2709600,"2024-10-09","ASLC"
99,101,98,99,2178400,"2024-10-10","ASLC"
100,100,98,99,2407200,"2024-10-11","ASLC"
99,101,99,99,4227700,"2024-10-14","ASLC"
99,103,99,100,7174500,"2024-10-15","ASLC"
100,101,100,100,3180300,"2024-10-16","ASLC"
100,102,99,99,3161800,"2024-10-17","ASLC"
99,101,99,100,2385400,"2024-10-18","ASLC"
101,105,100,103,27151000,"2024-10-21","ASLC"
103,104,100,103,11551000,"2024-10-22","ASLC"
103,106,101,102,19079100,"2024-10-23","ASLC"
102,103,100,101,9435600,"2024-10-24","ASLC"
102,102,101,101,3795100,"2024-10-25","ASLC"
101,103,99,103,5850500,"2024-10-28","ASLC"
105,107,101,101,46038100,"2024-10-29","ASLC"
102,103,100,100,10800400,"2024-10-30","ASLC"
101,102,100,101,5991300,"2024-10-31","ASLC"
101,101,99,99,4251600,"2024-11-01","ASLC"
100,100,94,96,14713900,"2024-11-04","ASLC"
96,98,93,93,3806700,"2024-11-05","ASLC"
93,98,93,94,16542300,"2024-11-06","ASLC"
95,95,92,92,7221300,"2024-11-07","ASLC"
93,94,92,93,1181400,"2024-11-08","ASLC"
93,94,92,94,2730500,"2024-11-11","ASLC"
93,94,91,93,8612500,"2024-11-12","ASLC"
93,94,91,91,7793000,"2024-11-13","ASLC"
92,92,89,90,7276300,"2024-11-14","ASLC"
90,90,88,89,7143700,"2024-11-15","ASLC"
89,92,87,87,3696400,"2024-11-18","ASLC"
88,89,86,87,5175600,"2024-11-19","ASLC"
87,90,87,88,3766100,"2024-11-20","ASLC"
88,90,87,87,3465100,"2024-11-21","ASLC"
88,95,86,89,22775900,"2024-11-22","ASLC"
90,93,85,86,29341700,"2024-11-25","ASLC"
86,87,83,83,9315300,"2024-11-26","ASLC"
83,85,81,82,4121500,"2024-11-28","ASLC"
82,85,81,82,6128900,"2024-11-29","ASLC"
82,83,80,82,4811200,"2024-12-02","ASLC"
82,83,79,79,11930100,"2024-12-03","ASLC"
80,85,79,82,25495200,"2024-12-04","ASLC"
81,83,79,80,13894500,"2024-12-05","ASLC"
80,81,79,80,2093300,"2024-12-06","ASLC"
80,85,80,83,10827900,"2024-12-09","ASLC"
85,86,81,82,14604600,"2024-12-10","ASLC"
83,85,81,82,13119300,"2024-12-11","ASLC"
82,83,82,82,1289900,"2024-12-12","ASLC"
83,83,80,81,5057100,"2024-12-13","ASLC"
82,82,77,77,7363900,"2024-12-16","ASLC"
78,84,77,81,19497100,"2024-12-17","ASLC"
82,82,79,80,2368800,"2024-12-18","ASLC"
80,80,76,77,11701400,"2024-12-19","ASLC"
78,79,74,74,14583600,"2024-12-20","ASLC"
74,76,70,71,16849600,"2024-12-23","ASLC"
71,74,70,73,3372400,"2024-12-24","ASLC"
73,76,71,71,9171000,"2024-12-27","ASLC"
71,77,71,77,10738500,"2024-12-30","ASLC"
78,79,74,75,9034100,"2025-01-02","ASLC"
75,77,74,74,5381900,"2025-01-03","ASLC"
75,77,74,75,2846700,"2025-01-06","ASLC"
75,76,74,74,1866300,"2025-01-07","ASLC"
75,77,73,74,6759800,"2025-01-08","ASLC"
75,77,73,74,5891000,"2025-01-09","ASLC"
74,75,73,74,2615800,"2025-01-10","ASLC"
73,76,72,74,3266100,"2025-01-13","ASLC"
75,76,72,74,6057000,"2025-01-14","ASLC"
74,77,73,76,24701100,"2025-01-15","ASLC"
77,82,74,76,29499300,"2025-01-16","ASLC"
76,77,75,75,6554600,"2025-01-17","ASLC"
75,76,74,76,8054600,"2025-01-20","ASLC"
76,80,75,77,40342200,"2025-01-21","ASLC"
77,77,75,76,6730000,"2025-01-22","ASLC"
76,77,76,76,3296400,"2025-01-23","ASLC"
76,77,74,75,3302000,"2025-01-24","ASLC"
74,77,74,75,4942900,"2025-01-30","ASLC"
75,78,74,76,9028400,"2025-01-31","ASLC"
77,78,74,75,6397400,"2025-02-03","ASLC"
75,77,75,75,2828800,"2025-02-04","ASLC"
76,76,74,74,5766400,"2025-02-05","ASLC"
74,75,73,74,8224500,"2025-02-06","ASLC"
76,76,73,74,5338700,"2025-02-07","ASLC"
74,75,73,74,5132800,"2025-02-10","ASLC"
74,74,72,73,8050900,"2025-02-11","ASLC"
73,74,72,74,3490700,"2025-02-12","ASLC"
74,75,73,73,3506700,"2025-02-13","ASLC"
74,74,73,73,3747200,"2025-02-14","ASLC"
73,80,73,76,26250700,"2025-02-17","ASLC"
76,81,74,79,28689700,"2025-02-18","ASLC"
81,83,79,81,32079300,"2025-02-19","ASLC"
82,83,76,79,15977800,"2025-02-20","ASLC"
79,80,77,79,12589100,"2025-02-21","ASLC"
80,80,77,78,8409000,"2025-02-24","ASLC"
77,80,74,75,13267700,"2025-02-25","ASLC"
75,76,72,72,7413100,"2025-02-26","ASLC"
72,74,71,72,8526700,"2025-02-27","ASLC"
73,74,70,71,7662100,"2025-02-28","ASLC"
71,75,71,72,7644200,"2025-03-03","ASLC"
72,72,69,70,14809700,"2025-03-04","ASLC"
70,73,69,72,3102700,"2025-03-05","ASLC"
72,75,71,72,6343300,"2025-03-06","ASLC"
72,74,72,73,4531200,"2025-03-07","ASLC"
73,76,73,73,8779300,"2025-03-10","ASLC"
73,75,72,74,4389300,"2025-03-11","ASLC"
74,75,73,73,6389600,"2025-03-12","ASLC"
73,73,71,72,4995900,"2025-03-13","ASLC"
71,73,71,71,5683100,"2025-03-14","ASLC"
72,72,71,71,1785100,"2025-03-17","ASLC"
71,72,60,69,22705200,"2025-03-18","ASLC"
69,70,69,69,2586500,"2025-03-19","ASLC"
70,73,68,70,7196400,"2025-03-20","ASLC"
70,71,67,68,4843800,"2025-03-21","ASLC"
68,68,61,66,9244400,"2025-03-24","ASLC"
66,69,63,68,3256300,"2025-03-25","ASLC"
68,71,68,70,4189300,"2025-03-26","ASLC"
69,69,66,69,9216900,"2025-03-27","ASLC"
59,65,59,61,10422300,"2025-04-08","ASLC"
63,64,61,61,1279600,"2025-04-09","ASLC"
65,67,64,67,4667800,"2025-04-10","ASLC"
65,69,64,68,2016300,"2025-04-11","ASLC"
68,70,67,68,4345000,"2025-04-14","ASLC"
69,70,65,67,5653300,"2025-04-15","ASLC"
67,69,66,66,2275600,"2025-04-16","ASLC"
67,70,66,69,2300400,"2025-04-17","ASLC"
69,69,67,68,2789600,"2025-04-21","ASLC"
68,70,67,68,11963100,"2025-04-22","ASLC"
68,70,67,68,8820800,"2025-04-23","ASLC"
69,70,68,69,2649800,"2025-04-24","ASLC"
69,70,68,70,6156800,"2025-04-25","ASLC"
70,71,68,69,6299200,"2025-04-28","ASLC"
67,70,67,69,15986600,"2025-04-29","ASLC"
70,72,69,70,22076700,"2025-04-30","ASLC"
70,71,67,67,15427800,"2025-05-02","ASLC"
67,70,67,70,12178000,"2025-05-05","ASLC"
70,70,68,69,11209300,"2025-05-06","ASLC"
69,70,68,69,5992900,"2025-05-07","ASLC"
70,73,68,71,44571600,"2025-05-08","ASLC"
71,72,69,70,7400200,"2025-05-09","ASLC"
70,74,70,72,33873800,"2025-05-14","ASLC"
74,79,73,77,47633000,"2025-05-15","ASLC"
78,80,77,78,13122400,"2025-05-16","ASLC"
79,81,78,79,14988700,"2025-05-19","ASLC"
80,80,76,78,15089900,"2025-05-20","ASLC"
78,79,74,75,15116400,"2025-05-21","ASLC"
75,77,74,74,13144500,"2025-05-22","ASLC"
75,75,73,74,12501000,"2025-05-23","ASLC"
74,75,71,71,11982300,"2025-05-26","ASLC"
71,74,68,70,30395400,"2025-05-27","ASLC"
70,71,69,70,8220700,"2025-05-28","ASLC"
70,71,68,68,16573000,"2025-06-02","ASLC"
69,70,66,67,26828800,"2025-06-03","ASLC"
67,69,66,68,9700700,"2025-06-04","ASLC"
69,69,66,67,16857800,"2025-06-05","ASLC"
68,70,67,68,11900900,"2025-06-10","ASLC"
68,69,67,68,7364200,"2025-06-11","ASLC"
68,68,64,65,81300500,"2025-06-12","ASLC"
65,67,65,66,11159700,"2025-06-13","ASLC"
66,67,64,66,19518300,"2025-06-16","ASLC"
66,69,66,67,20751600,"2025-06-17","ASLC"
68,69,65,66,11449700,"2025-06-18","ASLC"
66,67,64,66,17851500,"2025-06-19","ASLC"
66,66,64,64,9128600,"2025-06-20","ASLC"
63,65,62,63,7781000,"2025-06-23","ASLC"
63,66,63,65,6603300,"2025-06-24","ASLC"
66,66,63,64,6610800,"2025-06-25","ASLC"
64,65,63,65,3346700,"2025-06-26","ASLC"
65,66,63,64,11276400,"2025-06-30","ASLC"
64,65,63,64,11118100,"2025-07-01","ASLC"
64,65,63,64,9037800,"2025-07-02","ASLC"
64,64,63,64,9864300,"2025-07-03","ASLC"
64,64,62,63,14063000,"2025-07-04","ASLC"
63,64,62,63,11545900,"2025-07-07","ASLC"
64,64,63,63,636100,"2025-07-08","ASLC"
63,67,63,66,46097900,"2025-07-09","ASLC"
66,70,65,68,33149600,"2025-07-10","ASLC"
68,69,66,67,13329000,"2025-07-11","ASLC"
66,69,64,64,30096700,"2025-07-14","ASLC"
65,66,63,66,26126000,"2025-07-15","ASLC"
66,66,64,65,5268800,"2025-07-16","ASLC"
65,69,65,67,18157700,"2025-07-17","ASLC"
67,68,64,65,25528000,"2025-07-18","ASLC"
65,67,64,66,58560800,"2025-07-21","ASLC"
66,68,66,67,29708300,"2025-07-22","ASLC"
68,68,66,68,13828200,"2025-07-23","ASLC"
68,69,66,66,22986200,"2025-07-24","ASLC"
67,67,65,66,18491700,"2025-07-25","ASLC"
66,67,65,66,7484100,"2025-07-28","ASLC"
65,67,65,66,28820500,"2025-07-29","ASLC"
66,66,64,64,28856200,"2025-07-30","ASLC"
64,65,63,64,24571400,"2025-07-31","ASLC"
64,66,63,64,26068700,"2025-08-01","ASLC"
64,65,63,64,24010100,"2025-08-04","ASLC"
64,64,62,63,50448800,"2025-08-05","ASLC"
63,64,62,63,13002400,"2025-08-06","ASLC"
63,65,63,65,12081300,"2025-08-07","ASLC"
65,65,63,65,8059500,"2025-08-08","ASLC"
65,66,63,64,23043600,"2025-08-11","ASLC"
64,65,62,63,73992100,"2025-08-12","ASLC"
63,64,62,64,79561500,"2025-08-13","ASLC"
64,65,62,64,155453800,"2025-08-14","ASLC"
64,73,64,71,362462500,"2025-08-15","ASLC"
NA,NA,NA,NA,NA,"2025-08-18","ASLC"
72,95,71,95,1577816900,"2025-08-19","ASLC"
91,114,89,100,2207062500,"2025-08-20","ASLC"
104,127,104,117,2049566800,"2025-08-21","ASLC"
117,117,117,117,0,"2025-08-22","ASLC"
118,124,107,114,412956100,"2025-08-25","ASLC"
117,122,109,112,248496800,"2025-08-26","ASLC"
114,136,114,126,1329436500,"2025-08-27","ASLC"
127,129,118,119,272681500,"2025-08-28","ASLC"
120,121,105,114,218459500,"2025-08-29","ASLC"
110,120,103,110,254408300,"2025-09-01","ASLC"
115,121,114,116,246841600,"2025-09-02","ASLC"
116,116,110,110,123504600,"2025-09-03","ASLC"
111,113,97,101,305299700,"2025-09-04","ASLC"
103,107,97,97,143400100,"2025-09-08","ASLC"
96,104,92,100,243343800,"2025-09-09","ASLC"
101,102,97,99,54486600,"2025-09-10","ASLC"
101,102,98,99,75775000,"2025-09-11","ASLC"
99,99,94,97,121287800,"2025-09-12","ASLC"
97,107,96,101,294020100,"2025-09-15","ASLC"
102,104,99,100,82457000,"2025-09-16","ASLC"
100,100,97,98,51119600,"2025-09-17","ASLC"
98,98,96,98,44144500,"2025-09-18","ASLC"
98,98,93,93,75030000,"2025-09-19","ASLC"
91,94,88,90,199067000,"2025-09-22","ASLC"
91,93,88,90,124138200,"2025-09-23","ASLC"
91,91,86,86,109987000,"2025-09-24","ASLC"
86,87,83,84,86551500,"2025-09-25","ASLC"
85,89,82,85,90158500,"2025-09-26","ASLC"
85,90,84,88,99692900,"2025-09-29","ASLC"
89,89,85,86,54032900,"2025-09-30","ASLC"
86,88,85,86,41146800,"2025-10-01","ASLC"
86,93,84,90,127848500,"2025-10-02","ASLC"
90,94,88,88,93252300,"2025-10-03","ASLC"
88,89,84,85,50780300,"2025-10-06","ASLC"
85,88,84,85,35039900,"2025-10-07","ASLC"
86,86,81,84,48309900,"2025-10-08","ASLC"
84,90,84,87,62729200,"2025-10-09","ASLC"
87,89,83,84,59035600,"2025-10-10","ASLC"
82,85,81,83,49226600,"2025-10-13","ASLC"
84,84,77,78,88245200,"2025-10-14","ASLC"
78,80,75,77,45031400,"2025-10-15","ASLC"
77,82,75,79,49117200,"2025-10-16","ASLC"
79,80,73,75,51158900,"2025-10-17","ASLC"
75,78,73,77,25288500,"2025-10-20","ASLC"
79,85,79,83,136908300,"2025-10-21","ASLC"
83,85,81,84,59797800,"2025-10-22","ASLC"
84,109,84,101,1815226000,"2025-10-23","ASLC"
106,108,95,97,566907900,"2025-10-24","ASLC"
99,111,98,103,775484400,"2025-10-27","ASLC"
104,104,99,100,113023300,"2025-10-28","ASLC"
100,102,97,98,79586200,"2025-10-29","ASLC"
100,107,98,105,405241800,"2025-10-30","ASLC"
106,108,99,99,207413000,"2025-10-31","ASLC"
99,103,97,99,79702300,"2025-11-03","ASLC"
100,101,90,91,233257900,"2025-11-04","ASLC"
91,93,90,90,58738900,"2025-11-05","ASLC"
91,96,91,91,65968900,"2025-11-06","ASLC"
91,92,89,89,44246900,"2025-11-07","ASLC"
88,88,82,85,203268600,"2025-11-10","ASLC"
85,87,84,85,61556800,"2025-11-11","ASLC"
85,87,85,86,27352500,"2025-11-12","ASLC"
86,90,85,85,92434800,"2025-11-13","ASLC"
86,86,83,84,30993900,"2025-11-14","ASLC"
84,89,84,88,99907300,"2025-11-17","ASLC"
89,93,87,90,113664400,"2025-11-18","ASLC"
90,91,85,86,62643300,"2025-11-19","ASLC"
85,87,85,85,21789400,"2025-11-20","ASLC"
85,86,85,85,12943000,"2025-11-21","ASLC"
85,86,84,85,23461000,"2025-11-24","ASLC"
85,86,84,85,30478600,"2025-11-25","ASLC"
85,86,83,84,40782900,"2025-11-26","ASLC"
85,86,83,83,31776900,"2025-11-27","ASLC"
83,84,81,81,57313900,"2025-11-28","ASLC"
81,86,81,85,46536400,"2025-12-01","ASLC"
85,94,84,91,291483900,"2025-12-02","ASLC"
93,96,89,90,162953500,"2025-12-03","ASLC"
90,93,87,90,69691600,"2025-12-04","ASLC"
90,100,90,94,339076500,"2025-12-05","ASLC"
95,97,92,93,81549200,"2025-12-08","ASLC"
93,94,91,92,37681200,"2025-12-09","ASLC"
92,94,88,89,78558900,"2025-12-10","ASLC"
90,91,86,86,49178000,"2025-12-11","ASLC"
86,88,86,86,33462100,"2025-12-12","ASLC"