"Open","High","Low","Close","Volume","Date","Emiten"
378,400,336,336,67770500,"2021-12-06","TAYS"
330,330,314,328,29151600,"2021-12-07","TAYS"
320,328,306,306,16977800,"2021-12-08","TAYS"
306,308,286,286,13694100,"2021-12-09","TAYS"
268,282,266,274,23629700,"2021-12-10","TAYS"
274,280,260,264,3400100,"2021-12-13","TAYS"
264,270,258,264,9640800,"2021-12-14","TAYS"
264,270,252,252,5940000,"2021-12-15","TAYS"
254,258,236,236,6303400,"2021-12-16","TAYS"
220,238,220,222,11573700,"2021-12-17","TAYS"
220,234,212,218,9336100,"2021-12-20","TAYS"
218,224,216,218,4482400,"2021-12-21","TAYS"
216,222,212,218,683400,"2021-12-22","TAYS"
218,218,212,214,4642500,"2021-12-23","TAYS"
214,216,208,212,8036500,"2021-12-24","TAYS"
212,216,202,208,4866300,"2021-12-27","TAYS"
210,210,198,198,3249200,"2021-12-28","TAYS"
198,200,186,186,6585900,"2021-12-29","TAYS"
186,190,177,178,1594400,"2021-12-30","TAYS"
177,178,167,178,2871700,"2022-01-03","TAYS"
178,222,178,200,9744000,"2022-01-04","TAYS"
206,214,196,200,2035000,"2022-01-05","TAYS"
200,200,188,198,998500,"2022-01-06","TAYS"
199,208,196,206,2273500,"2022-01-07","TAYS"
208,210,206,208,1169700,"2022-01-10","TAYS"
210,222,200,220,4080100,"2022-01-11","TAYS"
224,264,224,260,46065400,"2022-01-12","TAYS"
262,264,242,242,15027700,"2022-01-13","TAYS"
244,244,226,228,3765500,"2022-01-14","TAYS"
230,240,228,232,3389200,"2022-01-17","TAYS"
234,244,228,234,3582700,"2022-01-18","TAYS"
234,234,222,228,2244100,"2022-01-19","TAYS"
230,230,220,230,1263900,"2022-01-20","TAYS"
230,238,228,234,4496000,"2022-01-21","TAYS"
234,234,228,230,692700,"2022-01-24","TAYS"
230,238,214,238,2701000,"2022-01-25","TAYS"
238,246,222,222,9765900,"2022-01-26","TAYS"
214,222,208,208,4804100,"2022-01-27","TAYS"
196,206,194,194,7784600,"2022-01-28","TAYS"
194,199,182,182,2449600,"2022-01-31","TAYS"
183,194,182,190,1495600,"2022-02-02","TAYS"
194,204,192,200,2053000,"2022-02-03","TAYS"
198,212,198,198,1519700,"2022-02-04","TAYS"
208,208,195,200,191100,"2022-02-07","TAYS"
200,204,199,200,325800,"2022-02-08","TAYS"
204,206,198,200,905800,"2022-02-09","TAYS"
200,204,196,196,763900,"2022-02-10","TAYS"
196,199,195,196,243800,"2022-02-11","TAYS"
197,199,191,195,258300,"2022-02-14","TAYS"
195,197,193,196,163400,"2022-02-15","TAYS"
196,196,189,196,1239800,"2022-02-16","TAYS"
195,195,189,192,1115700,"2022-02-17","TAYS"
192,192,189,192,689200,"2022-02-18","TAYS"
192,192,188,192,279000,"2022-02-21","TAYS"
192,196,190,191,450400,"2022-02-22","TAYS"
191,196,190,191,418200,"2022-02-23","TAYS"
191,191,187,190,625400,"2022-02-24","TAYS"
190,194,187,189,305900,"2022-02-25","TAYS"
189,190,188,189,265300,"2022-03-01","TAYS"
189,189,186,186,1170400,"2022-03-02","TAYS"
186,195,185,195,2053300,"2022-03-04","TAYS"
196,206,195,200,3895000,"2022-03-07","TAYS"
200,210,196,210,1377300,"2022-03-08","TAYS"
210,218,208,212,2438000,"2022-03-09","TAYS"
212,216,202,212,740900,"2022-03-10","TAYS"
210,216,208,216,726900,"2022-03-11","TAYS"
216,216,216,216,0,"2022-03-14","TAYS"
216,220,212,214,684200,"2022-03-15","TAYS"
214,214,208,210,206100,"2022-03-16","TAYS"
208,230,204,226,4307900,"2022-03-17","TAYS"
226,228,218,220,635500,"2022-03-18","TAYS"
220,224,206,206,620400,"2022-03-21","TAYS"
206,208,192,195,3014300,"2022-03-22","TAYS"
193,200,188,197,263000,"2022-03-23","TAYS"
197,218,196,200,291100,"2022-03-24","TAYS"
200,204,195,200,146800,"2022-03-25","TAYS"
206,206,199,200,98400,"2022-03-28","TAYS"
202,218,200,210,888900,"2022-03-29","TAYS"
212,216,196,210,279600,"2022-03-30","TAYS"
210,216,202,210,272000,"2022-03-31","TAYS"
210,212,204,204,101700,"2022-04-01","TAYS"
204,204,198,204,70600,"2022-04-04","TAYS"
204,214,202,206,17500,"2022-04-05","TAYS"
204,206,192,202,318800,"2022-04-06","TAYS"
200,204,193,202,43200,"2022-04-07","TAYS"
204,214,202,210,546800,"2022-04-08","TAYS"
210,220,202,208,577700,"2022-04-11","TAYS"
208,212,200,210,167100,"2022-04-12","TAYS"
210,210,202,202,371300,"2022-04-13","TAYS"
202,212,200,200,620700,"2022-04-14","TAYS"
200,208,192,196,1079200,"2022-04-18","TAYS"
199,208,197,199,564000,"2022-04-19","TAYS"
200,200,196,199,80200,"2022-04-20","TAYS"
202,212,196,199,4351600,"2022-04-21","TAYS"
206,210,193,199,3982400,"2022-04-22","TAYS"
195,206,195,198,399300,"2022-04-25","TAYS"
200,204,197,199,418900,"2022-04-26","TAYS"
200,204,197,197,232100,"2022-04-27","TAYS"
197,202,197,197,142800,"2022-04-28","TAYS"
197,197,185,194,537900,"2022-05-09","TAYS"
193,193,183,190,355500,"2022-05-10","TAYS"
188,191,182,188,224100,"2022-05-11","TAYS"
192,192,183,185,891800,"2022-05-12","TAYS"
184,190,184,185,43500,"2022-05-13","TAYS"
185,188,184,188,44200,"2022-05-17","TAYS"
188,191,188,191,180700,"2022-05-18","TAYS"
191,191,186,190,29700,"2022-05-19","TAYS"
190,191,185,186,143900,"2022-05-20","TAYS"
187,192,186,192,125700,"2022-05-23","TAYS"
191,198,191,194,155300,"2022-05-24","TAYS"
194,197,192,197,263900,"2022-05-25","TAYS"
197,197,195,196,235500,"2022-05-27","TAYS"
196,197,191,196,135200,"2022-05-30","TAYS"
193,198,193,198,287100,"2022-05-31","TAYS"
196,200,195,198,312900,"2022-06-02","TAYS"
198,199,195,197,87300,"2022-06-03","TAYS"
198,200,195,196,298400,"2022-06-06","TAYS"
196,199,194,198,180900,"2022-06-07","TAYS"
198,198,196,197,59000,"2022-06-08","TAYS"
197,197,196,197,23500,"2022-06-09","TAYS"
197,198,196,196,80400,"2022-06-10","TAYS"
196,198,186,194,313700,"2022-06-13","TAYS"
198,198,193,196,37800,"2022-06-14","TAYS"
195,198,192,197,93900,"2022-06-15","TAYS"
196,197,195,197,95600,"2022-06-16","TAYS"
196,197,190,197,1149000,"2022-06-17","TAYS"
197,197,194,194,114700,"2022-06-20","TAYS"
195,196,193,194,578400,"2022-06-21","TAYS"
193,197,192,196,201800,"2022-06-22","TAYS"
193,195,193,194,168600,"2022-06-23","TAYS"
194,195,190,195,28400,"2022-06-24","TAYS"
194,196,193,195,204000,"2022-06-27","TAYS"
193,196,193,196,153100,"2022-06-28","TAYS"
196,196,194,194,147600,"2022-06-29","TAYS"
194,195,193,195,178000,"2022-06-30","TAYS"
195,195,194,195,30500,"2022-07-01","TAYS"
194,194,182,194,484100,"2022-07-04","TAYS"
190,195,183,194,122300,"2022-07-05","TAYS"
195,196,190,195,63400,"2022-07-06","TAYS"
195,197,190,195,26300,"2022-07-07","TAYS"
192,195,192,195,4600,"2022-07-08","TAYS"
195,195,182,190,147200,"2022-07-11","TAYS"
190,190,186,190,112600,"2022-07-12","TAYS"
187,195,186,193,32300,"2022-07-13","TAYS"
195,196,191,195,10300,"2022-07-14","TAYS"
195,195,191,193,11400,"2022-07-15","TAYS"
191,192,190,192,200100,"2022-07-18","TAYS"
190,192,190,192,14400,"2022-07-19","TAYS"
191,192,190,192,14000,"2022-07-20","TAYS"
190,192,189,191,159200,"2022-07-21","TAYS"
191,191,189,190,13700,"2022-07-22","TAYS"
190,190,185,189,475500,"2022-07-25","TAYS"
189,189,180,183,244600,"2022-07-26","TAYS"
183,188,183,186,28600,"2022-07-27","TAYS"
185,189,183,187,251000,"2022-07-28","TAYS"
189,194,184,184,182800,"2022-07-29","TAYS"
186,189,184,186,68800,"2022-08-01","TAYS"
186,190,186,186,50300,"2022-08-02","TAYS"
186,187,185,186,23600,"2022-08-03","TAYS"
186,193,183,186,125100,"2022-08-04","TAYS"
186,194,186,194,69800,"2022-08-05","TAYS"
191,192,186,190,162500,"2022-08-08","TAYS"
192,194,187,187,60000,"2022-08-09","TAYS"
187,193,187,192,33700,"2022-08-10","TAYS"
190,195,189,192,206400,"2022-08-11","TAYS"
192,199,189,190,112200,"2022-08-12","TAYS"
192,202,190,200,1478900,"2022-08-15","TAYS"
200,202,192,199,514500,"2022-08-16","TAYS"
197,256,197,216,13598300,"2022-08-18","TAYS"
216,216,202,212,1446400,"2022-08-19","TAYS"
206,226,202,222,1743700,"2022-08-22","TAYS"
222,230,212,218,2114300,"2022-08-23","TAYS"
206,228,206,214,1186700,"2022-08-24","TAYS"
214,222,212,220,733900,"2022-08-25","TAYS"
220,220,208,216,16540300,"2022-08-26","TAYS"
216,232,216,220,1741100,"2022-08-29","TAYS"
222,238,214,226,2051700,"2022-08-30","TAYS"
226,226,216,218,7298200,"2022-08-31","TAYS"
222,272,222,272,6857300,"2022-09-01","TAYS"
264,274,256,274,9352400,"2022-09-02","TAYS"
266,270,256,258,3017300,"2022-09-05","TAYS"
258,266,240,240,7939400,"2022-09-06","TAYS"
240,244,234,236,2183700,"2022-09-07","TAYS"
236,258,236,244,2304500,"2022-09-08","TAYS"
256,266,238,258,2733900,"2022-09-09","TAYS"
260,282,258,280,9957300,"2022-09-12","TAYS"
280,288,274,282,4181800,"2022-09-13","TAYS"
282,290,280,284,6284800,"2022-09-14","TAYS"
286,312,286,298,11978000,"2022-09-15","TAYS"
302,302,278,278,4201000,"2022-09-16","TAYS"
278,292,274,280,2453500,"2022-09-19","TAYS"
282,350,274,350,26319600,"2022-09-20","TAYS"
350,378,334,334,16825600,"2022-09-21","TAYS"
334,368,328,338,4385500,"2022-09-22","TAYS"
344,362,334,350,6699100,"2022-09-23","TAYS"
352,358,326,350,11290300,"2022-09-26","TAYS"
348,356,340,348,3785000,"2022-09-27","TAYS"
348,434,340,434,35384300,"2022-09-28","TAYS"
450,530,404,450,34808300,"2022-09-29","TAYS"
454,525,450,520,14666000,"2022-09-30","TAYS"
525,590,484,505,16524600,"2022-10-03","TAYS"
515,595,476,505,20491900,"2022-10-04","TAYS"
505,505,470,470,18793300,"2022-10-05","TAYS"
470,525,468,515,18574700,"2022-10-06","TAYS"
510,525,498,515,24349600,"2022-10-07","TAYS"
515,640,480,565,46024100,"2022-10-10","TAYS"
575,625,545,595,18748600,"2022-10-11","TAYS"
590,605,555,555,10677800,"2022-10-12","TAYS"
555,570,520,520,6228100,"2022-10-13","TAYS"
500,505,484,484,18347000,"2022-10-14","TAYS"
474,550,452,535,55534700,"2022-10-17","TAYS"
540,640,498,610,46600800,"2022-10-18","TAYS"
610,610,610,610,0,"2022-10-19","TAYS"
600,615,575,600,9555200,"2022-10-20","TAYS"
600,605,560,560,11513900,"2022-10-21","TAYS"
540,555,525,525,10658400,"2022-10-24","TAYS"
500,555,490,490,20093200,"2022-10-25","TAYS"
490,490,456,456,11298300,"2022-10-26","TAYS"
456,458,426,430,12685700,"2022-10-27","TAYS"
432,510,424,505,21538000,"2022-10-28","TAYS"
515,540,470,540,15054100,"2022-10-31","TAYS"
545,660,515,660,40155900,"2022-11-01","TAYS"
660,660,660,660,0,"2022-11-02","TAYS"
660,660,660,660,0,"2022-11-03","TAYS"
660,660,660,660,0,"2022-11-04","TAYS"
660,660,660,660,0,"2022-11-07","TAYS"
660,660,660,660,0,"2022-11-08","TAYS"
615,690,615,665,30153400,"2022-11-09","TAYS"
670,685,620,620,33662000,"2022-11-10","TAYS"
620,625,580,620,14007100,"2022-11-11","TAYS"
620,630,590,630,25001700,"2022-11-14","TAYS"
635,675,620,670,23041600,"2022-11-15","TAYS"
670,675,645,675,11770400,"2022-11-16","TAYS"
675,675,630,645,2016400,"2022-11-17","TAYS"
645,645,610,630,23652100,"2022-11-18","TAYS"
620,660,600,650,20433900,"2022-11-21","TAYS"
650,710,650,705,16980100,"2022-11-22","TAYS"
705,705,660,660,20088500,"2022-11-23","TAYS"
660,690,625,660,12051100,"2022-11-24","TAYS"
650,650,625,630,1814000,"2022-11-25","TAYS"
630,650,625,640,18358100,"2022-11-28","TAYS"
645,645,625,645,23585600,"2022-11-29","TAYS"
640,650,630,640,16177100,"2022-11-30","TAYS"
640,640,630,640,6592700,"2022-12-01","TAYS"
640,670,630,660,34180100,"2022-12-02","TAYS"
665,720,630,700,25148100,"2022-12-05","TAYS"
700,765,655,655,33037900,"2022-12-06","TAYS"
610,705,610,700,36984300,"2022-12-07","TAYS"
700,730,695,725,22168000,"2022-12-08","TAYS"
725,800,675,675,24590500,"2022-12-09","TAYS"
675,690,645,690,20949300,"2022-12-12","TAYS"
690,740,680,690,23250600,"2022-12-13","TAYS"
695,710,645,645,30632000,"2022-12-14","TAYS"
630,650,600,610,27056000,"2022-12-15","TAYS"
605,640,570,640,32632100,"2022-12-16","TAYS"
600,750,600,745,35361800,"2022-12-19","TAYS"
745,825,695,695,40288300,"2022-12-20","TAYS"
660,695,650,650,24101300,"2022-12-21","TAYS"
640,660,605,605,14504300,"2022-12-22","TAYS"
605,605,565,565,13523000,"2022-12-23","TAYS"
540,625,530,610,53200400,"2022-12-26","TAYS"
630,640,570,570,15504200,"2022-12-27","TAYS"
570,595,535,535,33267400,"2022-12-28","TAYS"
540,545,498,500,19235600,"2022-12-29","TAYS"
488,490,466,466,52989300,"2022-12-30","TAYS"
466,476,448,466,30189400,"2023-01-02","TAYS"
474,494,466,484,15564800,"2023-01-03","TAYS"
484,560,484,555,39164000,"2023-01-04","TAYS"
560,580,520,520,35665500,"2023-01-05","TAYS"
500,545,486,540,17671000,"2023-01-06","TAYS"
530,570,525,560,26228200,"2023-01-09","TAYS"
555,565,525,525,29053100,"2023-01-10","TAYS"
520,525,490,525,13692700,"2023-01-11","TAYS"
520,570,490,500,41363700,"2023-01-12","TAYS"
500,525,494,520,24893800,"2023-01-13","TAYS"
520,520,500,510,3357000,"2023-01-16","TAYS"
510,520,498,510,8660700,"2023-01-17","TAYS"
500,515,496,510,19979700,"2023-01-18","TAYS"
500,520,496,496,15020100,"2023-01-19","TAYS"
496,496,462,462,4139400,"2023-01-20","TAYS"
430,452,430,430,15928300,"2023-01-24","TAYS"
428,430,400,400,4988600,"2023-01-25","TAYS"
372,372,372,372,431700,"2023-01-26","TAYS"
346,346,346,346,251400,"2023-01-27","TAYS"
322,402,322,386,17047200,"2023-01-30","TAYS"
388,422,388,390,18231300,"2023-01-31","TAYS"
390,400,364,364,16707800,"2023-02-01","TAYS"
364,364,340,340,16464600,"2023-02-02","TAYS"
320,338,318,318,32936200,"2023-02-03","TAYS"
332,332,300,322,20230500,"2023-02-06","TAYS"
320,328,304,316,23716500,"2023-02-07","TAYS"
316,320,300,300,42900000,"2023-02-08","TAYS"
300,316,292,300,63340200,"2023-02-09","TAYS"
300,308,290,292,19459800,"2023-02-10","TAYS"
292,300,272,294,61080900,"2023-02-13","TAYS"
294,294,274,274,47832800,"2023-02-14","TAYS"
274,278,256,264,40332400,"2023-02-15","TAYS"
264,270,256,262,45768100,"2023-02-16","TAYS"
258,264,250,264,50975400,"2023-02-17","TAYS"
268,274,258,260,42867700,"2023-02-20","TAYS"
260,288,254,286,50858500,"2023-02-21","TAYS"
286,298,270,286,60556000,"2023-02-22","TAYS"
286,292,268,278,43842300,"2023-02-23","TAYS"
278,278,260,260,49022600,"2023-02-24","TAYS"
260,264,250,260,41351600,"2023-02-27","TAYS"
260,260,242,242,69981400,"2023-02-28","TAYS"
240,240,226,226,790800,"2023-03-01","TAYS"
212,220,212,212,79246300,"2023-03-02","TAYS"
212,212,198,212,72269600,"2023-03-03","TAYS"
212,230,202,226,72156400,"2023-03-06","TAYS"
226,230,220,228,59109200,"2023-03-07","TAYS"
228,230,214,220,63144100,"2023-03-08","TAYS"
218,220,206,206,80561200,"2023-03-09","TAYS"
206,206,192,194,79920700,"2023-03-10","TAYS"
193,194,181,193,31425400,"2023-03-13","TAYS"
183,194,183,187,65251600,"2023-03-14","TAYS"
187,193,183,189,55985600,"2023-03-15","TAYS"
188,190,176,176,78442600,"2023-03-16","TAYS"
170,170,164,164,18529100,"2023-03-17","TAYS"
164,168,153,164,77639100,"2023-03-20","TAYS"
154,165,153,153,36028300,"2023-03-21","TAYS"
143,178,143,178,66122500,"2023-03-24","TAYS"
169,180,166,171,103159200,"2023-03-27","TAYS"
170,174,163,169,72933600,"2023-03-28","TAYS"
168,170,158,158,78397900,"2023-03-29","TAYS"
158,159,148,150,61180800,"2023-03-30","TAYS"
152,159,149,155,81195500,"2023-03-31","TAYS"
155,156,150,155,67431800,"2023-04-03","TAYS"
151,208,151,208,186704200,"2023-04-04","TAYS"
212,260,194,228,343202200,"2023-04-05","TAYS"
228,238,214,222,87697200,"2023-04-06","TAYS"
224,230,208,208,59589400,"2023-04-10","TAYS"
202,220,194,212,82814100,"2023-04-11","TAYS"
212,218,204,204,84960900,"2023-04-12","TAYS"
204,208,198,204,59879300,"2023-04-13","TAYS"
200,206,190,190,60152300,"2023-04-14","TAYS"
190,198,181,186,87067700,"2023-04-17","TAYS"
186,189,174,174,95336300,"2023-04-18","TAYS"
172,180,164,180,83206900,"2023-04-26","TAYS"
180,185,172,179,55978200,"2023-04-27","TAYS"
180,183,172,178,70845100,"2023-04-28","TAYS"
178,178,166,174,69670300,"2023-05-02","TAYS"
172,175,164,172,61388800,"2023-05-03","TAYS"
172,188,169,179,121171400,"2023-05-04","TAYS"
180,181,167,167,85544000,"2023-05-05","TAYS"
167,167,156,156,61682300,"2023-05-08","TAYS"
156,158,146,154,83471400,"2023-05-09","TAYS"
156,163,151,160,91904100,"2023-05-10","TAYS"
161,162,152,156,61744100,"2023-05-11","TAYS"
156,158,152,152,84013100,"2023-05-12","TAYS"
151,153,146,146,81354500,"2023-05-15","TAYS"
146,151,136,141,89603000,"2023-05-16","TAYS"
132,142,132,140,65017800,"2023-05-17","TAYS"
140,151,135,148,115093300,"2023-05-19","TAYS"
149,156,146,151,96224300,"2023-05-22","TAYS"
151,153,145,147,58418700,"2023-05-23","TAYS"
147,148,143,146,59241400,"2023-05-24","TAYS"
146,148,142,142,61489500,"2023-05-25","TAYS"
142,145,136,137,64807800,"2023-05-26","TAYS"
138,139,128,128,111739000,"2023-05-29","TAYS"
128,129,120,120,84191600,"2023-05-30","TAYS"
112,118,112,112,30599400,"2023-05-31","TAYS"
108,110,96,96,21785700,"2023-06-05","TAYS"
82,82,82,82,12241900,"2023-06-06","TAYS"
77,91,70,82,63020100,"2023-06-07","TAYS"
82,88,76,77,49225300,"2023-06-08","TAYS"
77,80,68,70,50854200,"2023-06-09","TAYS"
70,72,62,66,43864400,"2023-06-12","TAYS"
66,89,66,81,202157800,"2023-06-13","TAYS"
82,85,75,78,41697600,"2023-06-14","TAYS"
80,86,78,82,50815300,"2023-06-15","TAYS"
83,83,76,80,20880100,"2023-06-16","TAYS"
83,83,78,78,8504900,"2023-06-19","TAYS"
78,81,75,76,12125000,"2023-06-20","TAYS"
76,80,76,78,11317800,"2023-06-21","TAYS"
78,79,75,77,9270600,"2023-06-22","TAYS"
77,85,77,84,42062800,"2023-06-23","TAYS"
85,86,81,83,10978200,"2023-06-26","TAYS"
85,85,75,79,24075600,"2023-06-27","TAYS"
80,95,79,93,101086000,"2023-07-03","TAYS"
94,95,87,90,28621600,"2023-07-04","TAYS"
90,93,89,92,13309500,"2023-07-05","TAYS"
93,94,83,93,25004800,"2023-07-06","TAYS"
93,93,89,91,11113100,"2023-07-07","TAYS"
91,97,88,94,30090800,"2023-07-10","TAYS"
94,96,92,92,11218700,"2023-07-11","TAYS"
92,98,91,94,20928600,"2023-07-12","TAYS"
96,97,92,93,6697600,"2023-07-13","TAYS"
93,96,87,91,29576700,"2023-07-14","TAYS"
93,97,92,96,13983100,"2023-07-17","TAYS"
97,97,94,96,6084800,"2023-07-18","TAYS"
98,110,98,103,50147400,"2023-07-20","TAYS"
104,108,101,103,13828000,"2023-07-21","TAYS"
104,110,102,106,14058400,"2023-07-24","TAYS"
107,113,105,113,24196000,"2023-07-25","TAYS"
114,143,114,141,109416800,"2023-07-26","TAYS"
143,154,129,138,110580200,"2023-07-27","TAYS"
139,148,134,137,35015800,"2023-07-28","TAYS"
137,145,137,142,16444800,"2023-07-31","TAYS"
140,148,138,141,21988800,"2023-08-01","TAYS"
141,145,131,138,18655500,"2023-08-02","TAYS"
139,151,137,151,42190000,"2023-08-03","TAYS"
152,161,152,158,38561100,"2023-08-04","TAYS"
160,160,150,153,20070800,"2023-08-07","TAYS"
154,156,148,153,12642100,"2023-08-08","TAYS"
155,157,148,148,12347500,"2023-08-09","TAYS"
150,150,130,138,11043600,"2023-08-10","TAYS"
137,141,133,135,5520400,"2023-08-11","TAYS"
136,137,132,135,3050400,"2023-08-14","TAYS"
135,138,133,136,2697800,"2023-08-15","TAYS"
138,148,134,145,12172300,"2023-08-16","TAYS"
146,156,145,156,28394800,"2023-08-18","TAYS"
158,167,147,147,57808900,"2023-08-21","TAYS"
149,150,143,143,8860700,"2023-08-22","TAYS"
143,153,143,153,16929100,"2023-08-23","TAYS"
155,155,146,148,8522000,"2023-08-24","TAYS"
148,150,136,148,9695800,"2023-08-25","TAYS"
149,152,144,145,6112200,"2023-08-28","TAYS"
145,145,138,138,5427200,"2023-08-29","TAYS"
137,141,135,138,3757800,"2023-08-30","TAYS"
139,154,138,154,22118600,"2023-08-31","TAYS"
153,162,151,152,28607400,"2023-09-01","TAYS"
152,153,145,146,5987700,"2023-09-04","TAYS"
147,147,141,147,6986300,"2023-09-05","TAYS"
148,159,148,158,25212000,"2023-09-06","TAYS"
160,161,151,152,12313900,"2023-09-07","TAYS"
152,158,151,153,12520400,"2023-09-08","TAYS"
154,154,145,145,12053900,"2023-09-11","TAYS"
143,153,143,150,7566300,"2023-09-12","TAYS"
150,152,146,147,5272800,"2023-09-13","TAYS"
147,148,145,145,3365700,"2023-09-14","TAYS"
145,151,145,146,3159900,"2023-09-15","TAYS"
146,149,145,146,2239900,"2023-09-18","TAYS"
146,148,137,141,12320100,"2023-09-19","TAYS"
141,145,141,144,3228500,"2023-09-20","TAYS"
145,168,143,160,23713300,"2023-09-21","TAYS"
160,162,145,145,12377900,"2023-09-22","TAYS"
146,153,145,148,3437900,"2023-09-25","TAYS"
150,151,142,144,3865300,"2023-09-26","TAYS"
145,147,143,144,3827600,"2023-09-27","TAYS"
145,150,144,146,5342500,"2023-09-29","TAYS"
146,148,142,144,3534400,"2023-10-02","TAYS"
144,148,144,146,2332900,"2023-10-03","TAYS"
147,148,133,141,7913000,"2023-10-04","TAYS"
141,142,138,138,2059400,"2023-10-05","TAYS"
140,154,140,146,21461600,"2023-10-06","TAYS"
147,149,143,144,4764300,"2023-10-09","TAYS"
145,147,143,145,1591200,"2023-10-10","TAYS"
146,147,143,144,3073000,"2023-10-11","TAYS"
144,146,143,143,3482500,"2023-10-12","TAYS"
143,144,139,143,3210300,"2023-10-13","TAYS"
143,143,139,140,4134900,"2023-10-16","TAYS"
141,141,137,139,1886000,"2023-10-17","TAYS"
140,143,138,138,1883200,"2023-10-18","TAYS"
139,139,135,135,2760200,"2023-10-19","TAYS"
136,136,115,123,5112200,"2023-10-20","TAYS"
131,147,125,134,28139200,"2023-10-23","TAYS"
135,137,116,121,5712400,"2023-10-24","TAYS"
121,131,120,121,7284400,"2023-10-25","TAYS"
125,125,119,119,1816600,"2023-10-26","TAYS"
119,123,117,119,728900,"2023-10-27","TAYS"
119,126,118,123,3119500,"2023-10-30","TAYS"
124,126,122,122,759000,"2023-10-31","TAYS"
124,128,121,122,841400,"2023-11-01","TAYS"
122,123,117,121,963100,"2023-11-02","TAYS"
121,123,120,120,257400,"2023-11-03","TAYS"
121,123,119,121,606100,"2023-11-06","TAYS"
122,122,119,120,590200,"2023-11-07","TAYS"
119,120,118,119,306500,"2023-11-08","TAYS"
119,121,118,119,247400,"2023-11-09","TAYS"
121,121,117,118,660500,"2023-11-10","TAYS"
116,120,113,120,904500,"2023-11-13","TAYS"
122,123,118,120,250200,"2023-11-14","TAYS"
121,121,117,120,499800,"2023-11-15","TAYS"
119,120,117,119,466600,"2023-11-16","TAYS"
120,129,120,121,7058600,"2023-11-17","TAYS"
121,123,118,119,1228900,"2023-11-20","TAYS"
119,120,114,119,1654100,"2023-11-21","TAYS"
119,121,115,116,980900,"2023-11-22","TAYS"
116,116,114,115,927700,"2023-11-23","TAYS"
115,115,100,112,1018100,"2023-11-24","TAYS"
112,118,112,114,621000,"2023-11-27","TAYS"
114,121,112,116,942700,"2023-11-28","TAYS"
116,119,114,117,494500,"2023-11-29","TAYS"
115,117,114,115,497000,"2023-11-30","TAYS"
114,116,112,113,510500,"2023-12-01","TAYS"
113,113,100,104,3078600,"2023-12-04","TAYS"
104,108,101,106,2509400,"2023-12-05","TAYS"
107,107,103,104,276300,"2023-12-06","TAYS"
104,106,100,105,1298700,"2023-12-07","TAYS"
105,106,100,102,978900,"2023-12-08","TAYS"
103,103,90,90,1577700,"2023-12-11","TAYS"
89,115,89,102,8606600,"2023-12-12","TAYS"
103,105,92,98,3114300,"2023-12-13","TAYS"
98,102,97,99,460500,"2023-12-14","TAYS"
100,101,96,98,316000,"2023-12-15","TAYS"
98,100,93,95,695100,"2023-12-18","TAYS"
96,100,95,97,379100,"2023-12-19","TAYS"
98,100,95,98,437900,"2023-12-20","TAYS"
98,105,97,100,702200,"2023-12-21","TAYS"
100,106,97,100,1551600,"2023-12-22","TAYS"
100,103,99,100,153000,"2023-12-27","TAYS"
101,103,97,97,633600,"2023-12-28","TAYS"
98,105,97,102,538600,"2023-12-29","TAYS"
105,115,100,105,3835000,"2024-01-02","TAYS"
106,117,106,109,5143000,"2024-01-03","TAYS"
109,117,108,112,2389400,"2024-01-04","TAYS"
113,115,112,114,488500,"2024-01-05","TAYS"
114,114,110,110,585600,"2024-01-08","TAYS"
110,110,103,107,1229200,"2024-01-09","TAYS"
105,116,103,108,2923500,"2024-01-10","TAYS"
108,109,100,103,3127400,"2024-01-11","TAYS"
103,104,98,101,1022100,"2024-01-12","TAYS"
101,101,101,101,0,"2024-01-15","TAYS"
101,103,99,100,345500,"2024-01-16","TAYS"
101,101,100,100,202500,"2024-01-17","TAYS"
100,106,99,100,1222800,"2024-01-18","TAYS"
102,103,101,101,876200,"2024-01-19","TAYS"
101,103,99,100,717400,"2024-01-22","TAYS"
100,104,99,100,474300,"2024-01-23","TAYS"
100,102,98,99,1071700,"2024-01-24","TAYS"
99,101,98,98,533100,"2024-01-25","TAYS"
99,101,97,101,158400,"2024-01-26","TAYS"
101,101,97,100,294000,"2024-01-29","TAYS"
100,101,97,97,1815100,"2024-01-30","TAYS"
97,99,96,97,549600,"2024-01-31","TAYS"
97,101,96,98,996200,"2024-02-01","TAYS"
100,102,97,99,800900,"2024-02-02","TAYS"
99,100,96,97,452100,"2024-02-05","TAYS"
98,100,96,96,360200,"2024-02-06","TAYS"
97,98,96,96,392200,"2024-02-07","TAYS"
101,101,95,99,266700,"2024-02-12","TAYS"
99,99,96,98,210100,"2024-02-13","TAYS"
100,110,99,99,1569100,"2024-02-15","TAYS"
100,102,97,100,999800,"2024-02-16","TAYS"
100,100,96,97,466600,"2024-02-19","TAYS"
97,97,93,97,732100,"2024-02-20","TAYS"
97,99,95,97,131400,"2024-02-21","TAYS"
99,99,95,97,167500,"2024-02-22","TAYS"
99,100,97,98,308800,"2024-02-23","TAYS"
100,100,96,99,271900,"2024-02-26","TAYS"
99,99,95,98,280700,"2024-02-27","TAYS"
99,99,95,95,60900,"2024-02-28","TAYS"
99,99,95,95,155100,"2024-02-29","TAYS"
98,115,98,103,30229100,"2024-03-01","TAYS"
105,109,99,101,3008300,"2024-03-04","TAYS"
103,109,98,100,8809600,"2024-03-05","TAYS"
101,102,100,101,1191100,"2024-03-06","TAYS"
101,103,99,100,345700,"2024-03-07","TAYS"
101,102,96,98,1099500,"2024-03-08","TAYS"
98,98,94,96,843100,"2024-03-13","TAYS"
96,100,95,97,471000,"2024-03-14","TAYS"
99,103,97,102,894500,"2024-03-15","TAYS"
102,126,100,110,72909700,"2024-03-18","TAYS"
111,124,111,112,24010000,"2024-03-19","TAYS"
114,117,102,104,4544600,"2024-03-20","TAYS"
104,109,104,108,1377200,"2024-03-21","TAYS"
109,109,106,107,1242800,"2024-03-22","TAYS"
107,107,107,107,0,"2024-03-25","TAYS"
107,107,107,107,0,"2024-03-26","TAYS"
112,113,110,111,776800,"2024-03-27","TAYS"
111,114,109,109,516500,"2024-03-28","TAYS"
109,111,101,101,1615100,"2024-04-01","TAYS"
101,105,100,103,1423800,"2024-04-02","TAYS"
103,109,102,104,474400,"2024-04-03","TAYS"
104,104,100,102,320500,"2024-04-04","TAYS"
104,104,101,102,83700,"2024-04-05","TAYS"
102,102,95,99,1433500,"2024-04-16","TAYS"
99,104,96,98,348800,"2024-04-17","TAYS"
97,100,97,98,172700,"2024-04-18","TAYS"
98,104,97,98,224700,"2024-04-19","TAYS"
97,101,97,99,268700,"2024-04-22","TAYS"
98,100,98,99,98400,"2024-04-23","TAYS"
98,98,94,96,945800,"2024-04-24","TAYS"
97,101,97,97,782500,"2024-04-25","TAYS"
99,99,94,95,555700,"2024-04-26","TAYS"
95,96,94,94,251800,"2024-04-29","TAYS"
94,97,94,95,293900,"2024-04-30","TAYS"
95,95,88,91,1762000,"2024-05-02","TAYS"
91,94,88,94,301800,"2024-05-03","TAYS"
94,95,92,94,166800,"2024-05-06","TAYS"
93,94,91,93,482600,"2024-05-07","TAYS"
93,93,89,90,370800,"2024-05-08","TAYS"
90,93,88,89,230500,"2024-05-13","TAYS"
93,93,88,92,59500,"2024-05-14","TAYS"
92,92,88,88,159600,"2024-05-15","TAYS"
89,94,88,91,310200,"2024-05-16","TAYS"
91,92,90,91,48000,"2024-05-17","TAYS"
91,92,89,89,279600,"2024-05-20","TAYS"
91,91,85,86,166900,"2024-05-21","TAYS"
87,92,87,87,143400,"2024-05-22","TAYS"
90,95,86,91,1339500,"2024-05-27","TAYS"
91,92,89,90,558900,"2024-05-28","TAYS"
90,91,88,90,316200,"2024-05-29","TAYS"
89,90,88,89,155800,"2024-05-30","TAYS"
89,90,86,89,391400,"2024-05-31","TAYS"
88,91,87,89,297600,"2024-06-03","TAYS"
89,92,87,89,272600,"2024-06-04","TAYS"
91,91,89,89,517200,"2024-06-05","TAYS"
90,90,85,88,218600,"2024-06-06","TAYS"
88,90,87,90,540600,"2024-06-07","TAYS"
90,91,89,89,160800,"2024-06-10","TAYS"
89,91,85,88,268700,"2024-06-11","TAYS"
89,90,82,89,712200,"2024-06-12","TAYS"
89,89,87,88,3600,"2024-06-13","TAYS"
88,90,77,80,947900,"2024-06-14","TAYS"
80,85,79,81,4380600,"2024-06-19","TAYS"
89,96,73,73,14954000,"2024-06-20","TAYS"
74,74,61,66,5271200,"2024-06-21","TAYS"
50,66,50,64,2476900,"2024-06-24","TAYS"
57,65,57,65,1366200,"2024-06-25","TAYS"
63,68,63,67,4011300,"2024-06-26","TAYS"
75,90,73,90,49370200,"2024-06-27","TAYS"
91,95,75,75,43008200,"2024-06-28","TAYS"
67,76,67,76,4042000,"2024-07-01","TAYS"
70,80,70,79,4876900,"2024-07-02","TAYS"
74,80,74,80,1653100,"2024-07-03","TAYS"
72,80,72,79,1862500,"2024-07-04","TAYS"
75,80,75,78,545700,"2024-07-05","TAYS"
72,81,72,76,1077600,"2024-07-08","TAYS"
70,79,70,76,880900,"2024-07-09","TAYS"
70,78,70,76,463700,"2024-07-10","TAYS"
77,77,74,75,1651700,"2024-07-11","TAYS"
70,81,70,78,4074000,"2024-07-12","TAYS"
71,79,71,76,309100,"2024-07-15","TAYS"
70,77,70,76,243400,"2024-07-16","TAYS"
70,82,70,78,1205100,"2024-07-17","TAYS"
71,84,71,79,4753700,"2024-07-18","TAYS"
79,79,75,76,1567100,"2024-07-19","TAYS"
82,82,75,76,636500,"2024-07-22","TAYS"
81,81,76,78,2069000,"2024-07-23","TAYS"
70,79,70,77,1158100,"2024-07-24","TAYS"
70,78,70,76,1418300,"2024-07-25","TAYS"
72,78,72,76,794700,"2024-07-26","TAYS"
75,77,75,77,339400,"2024-07-29","TAYS"
74,78,74,78,412900,"2024-07-30","TAYS"
76,78,75,78,198300,"2024-07-31","TAYS"
72,94,72,82,32442700,"2024-08-01","TAYS"
83,83,79,79,3529800,"2024-08-02","TAYS"
80,80,70,75,3936800,"2024-08-05","TAYS"
68,78,68,76,551800,"2024-08-06","TAYS"
72,79,72,79,817800,"2024-08-07","TAYS"
72,79,72,76,2233800,"2024-08-08","TAYS"
75,79,75,77,1266200,"2024-08-09","TAYS"
70,79,70,77,6069900,"2024-08-12","TAYS"
76,80,76,78,1595700,"2024-08-13","TAYS"
86,92,75,76,31950100,"2024-08-14","TAYS"
79,79,74,75,2834800,"2024-08-15","TAYS"
75,76,74,74,344000,"2024-08-16","TAYS"
79,79,73,75,2373500,"2024-08-19","TAYS"
75,75,73,74,1710800,"2024-08-20","TAYS"
75,75,73,74,1722000,"2024-08-21","TAYS"
75,75,73,73,422200,"2024-08-22","TAYS"
75,75,73,74,369900,"2024-08-23","TAYS"
74,75,73,73,874900,"2024-08-26","TAYS"
74,75,73,75,1030700,"2024-08-27","TAYS"
75,75,73,73,3456000,"2024-08-28","TAYS"
73,75,73,74,890700,"2024-08-29","TAYS"
74,75,73,74,521200,"2024-08-30","TAYS"
74,75,72,74,1528400,"2024-09-02","TAYS"
73,75,73,73,1382500,"2024-09-03","TAYS"
74,81,73,77,12352700,"2024-09-04","TAYS"
77,78,74,75,2805100,"2024-09-05","TAYS"
75,76,73,75,2727500,"2024-09-06","TAYS"
75,75,73,75,1006000,"2024-09-09","TAYS"
74,74,72,74,703000,"2024-09-10","TAYS"
74,74,72,73,493200,"2024-09-11","TAYS"
73,73,71,73,354500,"2024-09-12","TAYS"
73,73,71,73,329200,"2024-09-13","TAYS"
73,73,72,72,578700,"2024-09-17","TAYS"
74,75,71,74,1498700,"2024-09-18","TAYS"
74,75,72,74,679100,"2024-09-19","TAYS"
73,75,72,73,721300,"2024-09-20","TAYS"
74,74,71,72,1347300,"2024-09-23","TAYS"
76,76,71,73,627100,"2024-09-24","TAYS"
73,73,71,73,440400,"2024-09-25","TAYS"
73,73,71,73,613500,"2024-09-26","TAYS"
72,73,71,73,194200,"2024-09-27","TAYS"
73,74,71,74,91600,"2024-09-30","TAYS"
73,77,72,76,2419900,"2024-10-01","TAYS"
76,77,73,74,1391800,"2024-10-02","TAYS"
75,75,71,73,464600,"2024-10-03","TAYS"
76,76,70,70,1148700,"2024-10-04","TAYS"
75,75,70,73,744800,"2024-10-07","TAYS"
77,77,71,72,372000,"2024-10-08","TAYS"
72,72,70,71,388900,"2024-10-09","TAYS"
72,84,71,84,17473400,"2024-10-10","TAYS"
92,92,74,76,23867200,"2024-10-11","TAYS"
78,78,72,75,3699300,"2024-10-14","TAYS"
82,82,73,74,1409300,"2024-10-15","TAYS"
74,75,72,74,1693000,"2024-10-16","TAYS"
74,75,72,73,2483800,"2024-10-17","TAYS"
74,79,72,74,11617600,"2024-10-18","TAYS"
74,78,73,75,4009400,"2024-10-21","TAYS"
75,76,73,73,1404200,"2024-10-22","TAYS"
73,74,72,73,942000,"2024-10-23","TAYS"
73,73,71,72,2124000,"2024-10-24","TAYS"
72,73,71,72,792200,"2024-10-25","TAYS"
73,73,70,71,1545600,"2024-10-28","TAYS"
71,73,70,71,980700,"2024-10-29","TAYS"
70,72,70,71,790800,"2024-10-30","TAYS"
71,71,68,68,2476000,"2024-10-31","TAYS"
67,69,67,68,503000,"2024-11-01","TAYS"
68,68,66,67,1187400,"2024-11-04","TAYS"
67,67,64,65,1321200,"2024-11-05","TAYS"
66,66,63,64,1123000,"2024-11-06","TAYS"
64,66,62,65,1598000,"2024-11-07","TAYS"
63,63,59,62,3795100,"2024-11-08","TAYS"
62,64,62,62,1216900,"2024-11-11","TAYS"
62,64,62,63,2037300,"2024-11-12","TAYS"
63,65,63,63,251800,"2024-11-13","TAYS"
63,65,62,63,635100,"2024-11-14","TAYS"
63,63,61,63,885300,"2024-11-15","TAYS"
63,64,61,62,279800,"2024-11-18","TAYS"
62,63,60,62,875800,"2024-11-19","TAYS"
62,64,61,63,1015300,"2024-11-20","TAYS"
63,63,60,62,1885400,"2024-11-21","TAYS"
62,62,60,61,680000,"2024-11-22","TAYS"
61,61,59,61,1850700,"2024-11-25","TAYS"
61,61,59,61,385500,"2024-11-26","TAYS"
60,71,59,61,17364300,"2024-11-28","TAYS"
65,65,59,59,827600,"2024-11-29","TAYS"
65,65,59,60,478800,"2024-12-02","TAYS"
59,60,58,58,437300,"2024-12-03","TAYS"
59,60,55,58,4368300,"2024-12-04","TAYS"
58,58,57,57,426000,"2024-12-05","TAYS"
57,57,54,57,310000,"2024-12-06","TAYS"
56,58,56,58,285400,"2024-12-09","TAYS"
58,58,56,58,217000,"2024-12-10","TAYS"
57,58,54,56,2268800,"2024-12-11","TAYS"
56,57,54,55,880800,"2024-12-12","TAYS"
56,56,51,53,1789800,"2024-12-13","TAYS"
53,56,51,53,2783300,"2024-12-16","TAYS"
53,54,52,53,427500,"2024-12-17","TAYS"
54,58,53,54,2069500,"2024-12-18","TAYS"
54,54,50,52,1054200,"2024-12-19","TAYS"
52,52,50,50,11424400,"2024-12-20","TAYS"
50,50,50,50,894500,"2024-12-23","TAYS"
50,51,50,50,5272600,"2024-12-24","TAYS"
50,51,50,50,820300,"2024-12-27","TAYS"
50,51,50,50,1383800,"2024-12-30","TAYS"
50,51,50,50,247600,"2025-01-02","TAYS"
50,51,50,51,270200,"2025-01-03","TAYS"
51,51,50,50,951500,"2025-01-06","TAYS"
50,51,50,50,1788700,"2025-01-07","TAYS"
50,51,50,51,193400,"2025-01-08","TAYS"
51,51,50,50,1499300,"2025-01-09","TAYS"
51,51,50,50,609000,"2025-01-10","TAYS"
50,51,50,50,653000,"2025-01-13","TAYS"
50,51,50,50,792000,"2025-01-14","TAYS"
50,51,50,50,312500,"2025-01-15","TAYS"
51,51,50,51,97700,"2025-01-16","TAYS"
50,51,50,51,745700,"2025-01-17","TAYS"
51,51,50,50,19100,"2025-01-20","TAYS"
50,54,50,52,1500400,"2025-01-21","TAYS"
52,52,51,52,152500,"2025-01-22","TAYS"
51,52,51,52,805000,"2025-01-23","TAYS"
51,52,50,51,125300,"2025-01-24","TAYS"
51,51,50,51,909300,"2025-01-30","TAYS"
50,51,50,50,65300,"2025-01-31","TAYS"
50,50,50,50,1304200,"2025-02-03","TAYS"
51,51,50,51,1092100,"2025-02-04","TAYS"
50,51,50,50,608700,"2025-02-05","TAYS"
50,50,50,50,179500,"2025-02-06","TAYS"
50,50,50,50,19700,"2025-02-07","TAYS"
50,50,50,50,266800,"2025-02-10","TAYS"
50,50,50,50,22500,"2025-02-11","TAYS"
50,50,50,50,3500,"2025-02-12","TAYS"
50,50,50,50,48300,"2025-02-13","TAYS"
50,50,50,50,31400,"2025-02-14","TAYS"
50,50,50,50,68400,"2025-02-17","TAYS"
50,50,50,50,33400,"2025-02-18","TAYS"
50,50,50,50,94900,"2025-02-19","TAYS"
50,50,50,50,119000,"2025-02-20","TAYS"
50,50,50,50,26000,"2025-02-21","TAYS"
50,50,50,50,323500,"2025-02-24","TAYS"
50,50,50,50,1000,"2025-02-25","TAYS"
50,50,50,50,0,"2025-02-26","TAYS"
50,50,50,50,26100,"2025-02-27","TAYS"
50,50,50,50,1000,"2025-02-28","TAYS"
50,50,50,50,100,"2025-03-03","TAYS"
50,50,50,50,0,"2025-03-04","TAYS"