"Open","High","Low","Close","Volume","Date","Emiten"
170,170,170,170,11500,"2020-02-12","AYLS"
228,228,228,228,17600,"2020-02-13","AYLS"
256,284,202,284,20855700,"2020-02-14","AYLS"
290,354,290,354,3020400,"2020-02-17","AYLS"
356,442,266,272,67861400,"2020-02-18","AYLS"
272,288,204,204,24782600,"2020-02-19","AYLS"
194,204,155,204,47977300,"2020-02-20","AYLS"
204,210,153,153,32628200,"2020-02-21","AYLS"
143,143,100,100,40657400,"2020-02-24","AYLS"
110,110,65,69,143121000,"2020-02-25","AYLS"
69,83,52,70,177637700,"2020-02-26","AYLS"
70,75,50,50,131301500,"2020-02-27","AYLS"
50,50,50,50,461400,"2020-02-28","AYLS"
50,50,50,50,111900,"2020-03-02","AYLS"
50,50,50,50,7431000,"2020-03-03","AYLS"
50,50,50,50,127500,"2020-03-04","AYLS"
50,50,50,50,131900,"2020-03-05","AYLS"
50,50,50,50,128400,"2020-03-06","AYLS"
50,67,50,59,133870200,"2020-03-09","AYLS"
58,68,56,65,41672700,"2020-03-10","AYLS"
65,70,62,62,18106300,"2020-03-11","AYLS"
62,62,56,58,11377200,"2020-03-12","AYLS"
56,56,54,54,836500,"2020-03-13","AYLS"
54,54,51,51,5571600,"2020-03-16","AYLS"
50,51,50,50,7683600,"2020-03-17","AYLS"
50,57,50,51,10509900,"2020-03-18","AYLS"
51,55,50,50,3158100,"2020-03-19","AYLS"
51,52,50,51,2237800,"2020-03-20","AYLS"
51,51,50,50,4161200,"2020-03-23","AYLS"
50,52,50,50,1435000,"2020-03-24","AYLS"
50,56,50,50,8618700,"2020-03-26","AYLS"
51,53,50,51,2572800,"2020-03-27","AYLS"
51,53,50,52,1255400,"2020-03-30","AYLS"
52,52,50,50,902400,"2020-03-31","AYLS"
50,52,50,51,2405100,"2020-04-01","AYLS"
51,51,50,50,11724300,"2020-04-02","AYLS"
50,52,50,51,1189600,"2020-04-03","AYLS"
51,52,50,51,2667200,"2020-04-06","AYLS"
51,51,50,51,3091200,"2020-04-07","AYLS"
51,52,50,51,1920700,"2020-04-08","AYLS"
51,51,50,50,2994400,"2020-04-09","AYLS"
51,51,50,50,14708000,"2020-04-13","AYLS"
50,50,50,50,490700,"2020-04-14","AYLS"
50,50,50,50,968600,"2020-04-15","AYLS"
50,50,50,50,19800,"2020-04-16","AYLS"
50,50,50,50,9000,"2020-04-17","AYLS"
50,50,50,50,58700,"2020-04-20","AYLS"
50,50,50,50,15500,"2020-04-21","AYLS"
50,50,50,50,2600,"2020-04-22","AYLS"
50,50,50,50,24800,"2020-04-23","AYLS"
50,50,50,50,832300,"2020-04-24","AYLS"
50,50,50,50,3500,"2020-04-27","AYLS"
50,50,50,50,4600,"2020-04-28","AYLS"
50,50,50,50,200,"2020-04-29","AYLS"
50,50,50,50,9300,"2020-04-30","AYLS"
50,50,50,50,3100,"2020-05-04","AYLS"
50,50,50,50,2800,"2020-05-05","AYLS"
50,50,50,50,2800,"2020-05-06","AYLS"
50,50,50,50,700,"2020-05-08","AYLS"
50,50,50,50,308800,"2020-05-11","AYLS"
50,50,50,50,18100,"2020-05-12","AYLS"
50,50,50,50,200,"2020-05-13","AYLS"
50,50,50,50,3900,"2020-05-14","AYLS"
50,50,50,50,100,"2020-05-15","AYLS"
50,50,50,50,13600,"2020-05-18","AYLS"
50,50,50,50,34200,"2020-05-19","AYLS"
50,50,50,50,200,"2020-05-20","AYLS"
50,50,50,50,80800,"2020-05-26","AYLS"
50,50,50,50,1000,"2020-05-27","AYLS"
50,50,50,50,300,"2020-05-28","AYLS"
50,50,50,50,1400,"2020-05-29","AYLS"
50,50,50,50,101400,"2020-06-02","AYLS"
50,50,50,50,2200,"2020-06-03","AYLS"
50,50,50,50,18500,"2020-06-04","AYLS"
50,50,50,50,20200,"2020-06-05","AYLS"
50,53,50,50,8354300,"2020-06-08","AYLS"
50,50,50,50,80200,"2020-06-09","AYLS"
50,50,50,50,3000,"2020-06-10","AYLS"
50,50,50,50,4400,"2020-06-11","AYLS"
50,50,50,50,400,"2020-06-12","AYLS"
50,50,50,50,100900,"2020-06-15","AYLS"
50,50,50,50,15000,"2020-06-16","AYLS"
50,50,50,50,2600,"2020-06-17","AYLS"
50,50,50,50,17700,"2020-06-18","AYLS"
50,50,50,50,0,"2020-06-19","AYLS"
50,50,50,50,10300,"2020-06-22","AYLS"
50,50,50,50,1000,"2020-06-23","AYLS"
50,50,50,50,43800,"2020-06-24","AYLS"
50,50,50,50,2200,"2020-06-25","AYLS"
50,50,50,50,1700,"2020-06-26","AYLS"
50,50,50,50,20300,"2020-06-29","AYLS"
50,50,50,50,8400,"2020-06-30","AYLS"
50,50,50,50,5100,"2020-07-01","AYLS"
50,50,50,50,1800,"2020-07-02","AYLS"
50,50,50,50,3500,"2020-07-03","AYLS"
50,50,50,50,6200,"2020-07-06","AYLS"
50,50,50,50,101200,"2020-07-07","AYLS"
50,50,50,50,1300,"2020-07-08","AYLS"
50,50,50,50,1200,"2020-07-09","AYLS"
50,50,50,50,302600,"2020-07-10","AYLS"
50,50,50,50,60300,"2020-07-13","AYLS"
50,50,50,50,200,"2020-07-14","AYLS"
50,50,50,50,3800,"2020-07-15","AYLS"
50,50,50,50,8600,"2020-07-16","AYLS"
50,50,50,50,100,"2020-07-17","AYLS"
50,50,50,50,27600,"2020-07-20","AYLS"
50,50,50,50,4200,"2020-07-21","AYLS"
50,50,50,50,2700,"2020-07-22","AYLS"
50,50,50,50,200,"2020-07-23","AYLS"
50,50,50,50,300,"2020-07-24","AYLS"
50,50,50,50,5200,"2020-07-27","AYLS"
50,50,50,50,3100,"2020-07-28","AYLS"
50,50,50,50,1100,"2020-07-29","AYLS"
50,50,50,50,1100,"2020-07-30","AYLS"
50,50,50,50,451500,"2020-08-03","AYLS"
50,50,50,50,100,"2020-08-04","AYLS"
50,50,50,50,20000,"2020-08-05","AYLS"
50,50,50,50,2100,"2020-08-06","AYLS"
50,50,50,50,2000,"2020-08-07","AYLS"
50,50,50,50,600,"2020-08-10","AYLS"
50,50,50,50,0,"2020-08-11","AYLS"
50,50,50,50,0,"2020-08-12","AYLS"
50,50,50,50,100,"2020-08-13","AYLS"
50,50,50,50,0,"2020-08-14","AYLS"
50,50,50,50,0,"2020-08-18","AYLS"
50,50,50,50,0,"2020-08-19","AYLS"
50,50,50,50,10000,"2020-08-24","AYLS"
50,50,50,50,101400,"2020-08-25","AYLS"
50,50,50,50,0,"2020-08-26","AYLS"
50,50,50,50,0,"2020-08-27","AYLS"
50,50,50,50,300,"2020-08-28","AYLS"
50,50,50,50,0,"2020-08-31","AYLS"
50,50,50,50,0,"2020-09-01","AYLS"
50,50,50,50,0,"2020-09-02","AYLS"
50,50,50,50,0,"2020-09-03","AYLS"
50,50,50,50,0,"2020-09-04","AYLS"
50,50,50,50,0,"2020-09-07","AYLS"
50,50,50,50,300,"2020-09-08","AYLS"
50,50,50,50,100,"2020-09-09","AYLS"
50,50,50,50,800,"2020-09-10","AYLS"
50,50,50,50,1800,"2020-09-11","AYLS"
50,50,50,50,6000,"2020-09-14","AYLS"
50,50,50,50,600,"2020-09-15","AYLS"
50,50,50,50,1200,"2020-09-16","AYLS"
50,50,50,50,4000,"2020-09-17","AYLS"
50,50,50,50,12800,"2020-09-18","AYLS"
50,50,50,50,400,"2020-09-21","AYLS"
50,50,50,50,1600,"2020-09-22","AYLS"
50,50,50,50,400,"2020-09-23","AYLS"
50,50,50,50,8900,"2020-09-24","AYLS"
50,50,50,50,0,"2020-09-25","AYLS"
50,50,50,50,2000,"2020-09-28","AYLS"
50,50,50,50,400,"2020-09-29","AYLS"
50,50,50,50,5000,"2020-09-30","AYLS"
50,50,50,50,157800,"2020-10-01","AYLS"
50,50,50,50,700,"2020-10-02","AYLS"
50,50,50,50,500,"2020-10-05","AYLS"
50,50,50,50,800,"2020-10-06","AYLS"
50,59,50,50,62944800,"2020-10-07","AYLS"
50,52,50,50,5777500,"2020-10-08","AYLS"
50,50,50,50,176800,"2020-10-09","AYLS"
50,50,50,50,18900,"2020-10-12","AYLS"
50,50,50,50,13300,"2020-10-13","AYLS"
50,50,50,50,6300,"2020-10-14","AYLS"
50,50,50,50,600,"2020-10-15","AYLS"
50,50,50,50,34100,"2020-10-16","AYLS"
50,50,50,50,9500,"2020-10-19","AYLS"
50,50,50,50,207000,"2020-10-20","AYLS"
50,50,50,50,400,"2020-10-21","AYLS"
50,50,50,50,100,"2020-10-22","AYLS"
50,50,50,50,3500,"2020-10-23","AYLS"
50,50,50,50,2700,"2020-10-26","AYLS"
50,50,50,50,10900,"2020-10-27","AYLS"
50,50,50,50,6300,"2020-11-02","AYLS"
50,50,50,50,1400,"2020-11-03","AYLS"
50,50,50,50,12700,"2020-11-04","AYLS"
50,50,50,50,16700,"2020-11-05","AYLS"
50,51,50,50,3889900,"2020-11-06","AYLS"
50,50,50,50,99800,"2020-11-09","AYLS"
50,50,50,50,2555300,"2020-11-10","AYLS"
50,50,50,50,1200,"2020-11-11","AYLS"
50,50,50,50,1500,"2020-11-12","AYLS"
50,50,50,50,1045200,"2020-11-13","AYLS"
50,50,50,50,709400,"2020-11-16","AYLS"
50,50,50,50,5400,"2020-11-17","AYLS"
50,50,50,50,32300,"2020-11-18","AYLS"
50,50,50,50,206500,"2020-11-19","AYLS"
50,50,50,50,243600,"2020-11-20","AYLS"
50,51,50,50,3004700,"2020-11-23","AYLS"
50,50,50,50,14100,"2020-11-24","AYLS"
50,50,50,50,346900,"2020-11-25","AYLS"
50,50,50,50,140900,"2020-11-26","AYLS"
50,51,50,50,3627100,"2020-11-27","AYLS"
50,53,50,50,1308100,"2020-11-30","AYLS"
50,51,50,50,2199500,"2020-12-01","AYLS"
50,53,50,50,9657400,"2020-12-02","AYLS"
51,52,50,50,4262000,"2020-12-03","AYLS"
50,53,50,52,9650400,"2020-12-04","AYLS"
52,53,50,51,3053900,"2020-12-07","AYLS"
51,51,50,50,1278700,"2020-12-08","AYLS"
51,51,50,50,215300,"2020-12-10","AYLS"
51,51,50,50,524700,"2020-12-11","AYLS"
50,53,50,51,4214300,"2020-12-14","AYLS"
51,51,50,51,2889800,"2020-12-15","AYLS"
54,54,50,50,1149700,"2020-12-16","AYLS"
50,51,50,51,1902700,"2020-12-17","AYLS"
50,51,50,50,1796400,"2020-12-18","AYLS"
50,51,50,51,2798500,"2020-12-21","AYLS"
51,51,50,50,208000,"2020-12-22","AYLS"
50,50,50,50,799500,"2020-12-23","AYLS"
50,51,50,50,171700,"2020-12-28","AYLS"
50,50,50,50,131400,"2020-12-29","AYLS"
50,50,50,50,7200,"2020-12-30","AYLS"
50,50,50,50,31800,"2021-01-04","AYLS"
50,52,50,50,397300,"2021-01-05","AYLS"
50,50,50,50,2656700,"2021-01-06","AYLS"
50,50,50,50,449500,"2021-01-07","AYLS"
50,51,50,50,1560200,"2021-01-08","AYLS"
50,51,50,50,1550700,"2021-01-11","AYLS"
50,50,50,50,1700,"2021-01-12","AYLS"
50,50,50,50,11300,"2021-01-13","AYLS"
50,50,50,50,43700,"2021-01-14","AYLS"
50,50,50,50,56000,"2021-01-15","AYLS"
50,50,50,50,10100,"2021-01-18","AYLS"
50,50,50,50,1600,"2021-01-19","AYLS"
50,50,50,50,0,"2021-01-20","AYLS"
50,50,50,50,5000,"2021-01-21","AYLS"
50,50,50,50,58900,"2021-01-22","AYLS"
50,50,50,50,5100,"2021-01-25","AYLS"
50,50,50,50,0,"2021-01-26","AYLS"
50,50,50,50,100,"2021-01-27","AYLS"
50,50,50,50,2800,"2021-01-28","AYLS"
50,50,50,50,100,"2021-01-29","AYLS"
50,50,50,50,14200,"2021-02-01","AYLS"
50,50,50,50,20700,"2021-02-02","AYLS"
50,50,50,50,4000,"2021-02-03","AYLS"
50,50,50,50,1700,"2021-02-04","AYLS"
50,50,50,50,0,"2021-02-05","AYLS"
50,50,50,50,1000,"2021-02-08","AYLS"
50,50,50,50,2100,"2021-02-09","AYLS"
50,50,50,50,302200,"2021-02-10","AYLS"
50,50,50,50,6300,"2021-02-11","AYLS"
50,50,50,50,1200,"2021-02-15","AYLS"
50,50,50,50,2500,"2021-02-16","AYLS"
50,50,50,50,1000,"2021-02-17","AYLS"
50,50,50,50,1100,"2021-02-18","AYLS"
50,50,50,50,207500,"2021-02-19","AYLS"
50,50,50,50,500,"2021-02-22","AYLS"
50,50,50,50,9300,"2021-02-23","AYLS"
50,56,50,50,7595800,"2021-02-24","AYLS"
51,52,50,51,3473100,"2021-02-25","AYLS"
51,51,50,50,1103400,"2021-02-26","AYLS"
50,50,50,50,141500,"2021-03-01","AYLS"
50,51,50,50,1169400,"2021-03-02","AYLS"
56,67,50,51,90361300,"2021-03-03","AYLS"
51,54,50,51,13551300,"2021-03-04","AYLS"
51,54,51,51,7365500,"2021-03-05","AYLS"
52,55,51,51,8990700,"2021-03-08","AYLS"
51,52,50,50,2148600,"2021-03-09","AYLS"
50,51,50,50,3640700,"2021-03-10","AYLS"
50,51,50,51,2206700,"2021-03-12","AYLS"
51,51,50,50,5208800,"2021-03-15","AYLS"
50,50,50,50,1031900,"2021-03-16","AYLS"
50,51,50,50,14561900,"2021-03-17","AYLS"
51,59,51,52,32524000,"2021-03-18","AYLS"
53,56,51,51,9754000,"2021-03-19","AYLS"
52,55,52,53,11310000,"2021-03-22","AYLS"
53,54,51,52,4224600,"2021-03-23","AYLS"
52,53,51,51,2229000,"2021-03-24","AYLS"
52,56,50,50,19436500,"2021-03-25","AYLS"
51,52,50,51,6189700,"2021-03-26","AYLS"
51,52,50,50,4623400,"2021-03-29","AYLS"
50,51,50,50,1072500,"2021-03-30","AYLS"
50,51,50,50,1069400,"2021-03-31","AYLS"
50,51,50,50,807600,"2021-04-01","AYLS"
50,51,50,50,2657700,"2021-04-05","AYLS"
50,52,50,51,1931700,"2021-04-06","AYLS"
52,52,50,50,538000,"2021-04-07","AYLS"
51,51,50,50,646700,"2021-04-08","AYLS"
50,51,50,50,519500,"2021-04-09","AYLS"
50,51,50,50,851100,"2021-04-12","AYLS"
50,51,50,50,292300,"2021-04-13","AYLS"
50,51,50,50,5951400,"2021-04-14","AYLS"
51,67,51,67,68985600,"2021-04-15","AYLS"
76,90,69,90,122601700,"2021-04-16","AYLS"
98,117,94,108,114481900,"2021-04-19","AYLS"
110,119,101,101,37775900,"2021-04-20","AYLS"
94,94,94,94,765900,"2021-04-21","AYLS"
88,105,88,88,57609900,"2021-04-22","AYLS"
82,95,82,83,22311600,"2021-04-23","AYLS"
83,87,78,78,21835100,"2021-04-26","AYLS"
80,84,73,74,19735600,"2021-04-27","AYLS"
74,76,69,71,10973300,"2021-04-28","AYLS"
75,95,75,95,75295100,"2021-04-29","AYLS"
105,112,90,95,93166300,"2021-04-30","AYLS"
96,97,89,90,14829300,"2021-05-03","AYLS"
91,95,86,88,17450700,"2021-05-04","AYLS"
89,90,84,86,5974400,"2021-05-05","AYLS"
87,87,82,83,5698800,"2021-05-06","AYLS"
83,105,83,93,78501400,"2021-05-07","AYLS"
95,96,88,90,14190400,"2021-05-10","AYLS"
87,93,86,88,5785400,"2021-05-11","AYLS"
89,93,87,90,6297100,"2021-05-17","AYLS"
95,108,92,92,67065900,"2021-05-18","AYLS"
93,94,88,90,9509700,"2021-05-19","AYLS"
91,117,88,99,138758600,"2021-05-20","AYLS"
99,109,94,96,79290100,"2021-05-21","AYLS"
98,103,95,98,21899500,"2021-05-24","AYLS"
101,112,98,105,103371700,"2021-05-25","AYLS"
106,112,102,105,43279300,"2021-05-27","AYLS"
105,111,102,104,30562000,"2021-05-28","AYLS"
104,106,98,100,27585800,"2021-05-31","AYLS"
100,103,96,99,14066700,"2021-06-02","AYLS"
100,102,98,99,5889400,"2021-06-03","AYLS"
101,105,99,101,44892200,"2021-06-04","AYLS"
103,103,99,99,15314500,"2021-06-07","AYLS"
99,102,94,96,14685200,"2021-06-08","AYLS"
97,97,90,90,18996300,"2021-06-09","AYLS"
90,99,86,91,52727200,"2021-06-10","AYLS"
92,92,88,89,8571200,"2021-06-11","AYLS"
89,90,86,87,6050300,"2021-06-14","AYLS"
86,92,86,87,11741700,"2021-06-15","AYLS"
87,89,86,86,4779600,"2021-06-16","AYLS"
86,87,84,84,3900700,"2021-06-17","AYLS"
84,87,81,81,5612700,"2021-06-18","AYLS"
81,82,76,77,8642600,"2021-06-21","AYLS"
77,87,75,80,24878800,"2021-06-22","AYLS"
80,84,80,82,6722800,"2021-06-23","AYLS"
82,83,80,80,2206900,"2021-06-24","AYLS"
77,81,77,77,3564900,"2021-06-25","AYLS"
78,82,75,76,6648400,"2021-06-28","AYLS"
75,75,72,73,3309000,"2021-06-29","AYLS"
73,78,70,72,9017500,"2021-06-30","AYLS"
73,74,67,69,7406700,"2021-07-01","AYLS"
69,70,67,68,2727800,"2021-07-02","AYLS"
67,70,66,67,2669600,"2021-07-05","AYLS"
63,68,63,66,6407100,"2021-07-06","AYLS"
65,77,64,70,16490200,"2021-07-07","AYLS"
66,75,66,70,6473700,"2021-07-08","AYLS"
70,72,67,71,4000200,"2021-07-09","AYLS"
71,71,68,69,1861200,"2021-07-12","AYLS"
65,70,65,67,1870300,"2021-07-13","AYLS"
66,68,66,67,2649600,"2021-07-14","AYLS"
67,72,67,70,3619300,"2021-07-15","AYLS"
66,71,66,69,1372300,"2021-07-16","AYLS"
65,69,65,68,1838700,"2021-07-19","AYLS"
66,69,66,67,1877900,"2021-07-21","AYLS"
66,69,66,69,1192800,"2021-07-22","AYLS"
69,80,69,72,42979400,"2021-07-23","AYLS"
74,75,70,70,4974000,"2021-07-26","AYLS"
70,71,68,69,2739400,"2021-07-27","AYLS"
68,74,67,69,3992300,"2021-07-28","AYLS"
69,71,67,69,1071100,"2021-07-29","AYLS"
70,70,68,68,1235700,"2021-07-30","AYLS"
68,69,66,68,1336700,"2021-08-02","AYLS"
67,69,67,69,1979600,"2021-08-03","AYLS"
70,70,67,68,1781900,"2021-08-04","AYLS"
69,69,67,68,2611400,"2021-08-05","AYLS"
68,69,67,67,1867700,"2021-08-06","AYLS"
67,67,64,65,3756400,"2021-08-09","AYLS"
70,78,65,66,34551100,"2021-08-10","AYLS"
67,68,63,64,3408400,"2021-08-12","AYLS"
64,66,61,63,2836600,"2021-08-13","AYLS"
63,67,62,64,3958800,"2021-08-16","AYLS"
64,75,62,63,26722200,"2021-08-18","AYLS"
65,65,60,62,5003200,"2021-08-19","AYLS"
62,67,60,63,9395400,"2021-08-20","AYLS"
64,65,62,63,4715800,"2021-08-23","AYLS"
62,84,62,67,124964800,"2021-08-24","AYLS"
68,76,65,70,48429600,"2021-08-25","AYLS"
71,86,68,76,113908700,"2021-08-26","AYLS"
77,82,72,72,36606600,"2021-08-27","AYLS"
72,75,70,71,7807500,"2021-08-30","AYLS"
71,78,69,72,30396000,"2021-08-31","AYLS"
72,79,70,78,29426300,"2021-09-01","AYLS"
79,105,79,105,448563100,"2021-09-02","AYLS"
106,137,98,102,401019600,"2021-09-03","AYLS"
101,136,95,130,512064500,"2021-09-06","AYLS"
133,154,130,140,282255600,"2021-09-07","AYLS"
142,149,131,131,83420800,"2021-09-08","AYLS"
128,144,122,125,83580500,"2021-09-09","AYLS"
128,137,120,125,79513000,"2021-09-10","AYLS"
126,146,125,138,195027500,"2021-09-13","AYLS"
138,141,129,135,41984000,"2021-09-14","AYLS"
135,142,129,133,84636900,"2021-09-15","AYLS"
136,140,131,134,44211500,"2021-09-16","AYLS"
134,180,132,159,527799900,"2021-09-17","AYLS"
161,210,159,210,668070100,"2021-09-20","AYLS"
212,248,196,220,391562900,"2021-09-21","AYLS"
220,220,220,220,0,"2021-09-22","AYLS"
220,258,206,230,333079100,"2021-09-23","AYLS"
230,242,214,216,48477900,"2021-09-24","AYLS"
216,246,202,238,264624300,"2021-09-27","AYLS"
238,238,238,238,0,"2021-09-28","AYLS"
238,238,238,238,0,"2021-09-29","AYLS"
238,238,238,238,0,"2021-09-30","AYLS"
238,238,238,238,0,"2021-10-01","AYLS"
238,238,238,238,0,"2021-10-04","AYLS"
238,238,238,238,0,"2021-10-05","AYLS"
238,238,238,238,0,"2021-10-06","AYLS"
238,238,238,238,0,"2021-10-07","AYLS"
238,238,238,238,0,"2021-10-08","AYLS"
238,238,238,238,0,"2021-10-11","AYLS"
222,222,222,222,1550200,"2021-10-12","AYLS"
210,210,208,208,741100,"2021-10-13","AYLS"
194,196,194,194,4576800,"2021-10-14","AYLS"
185,204,181,181,127584500,"2021-10-15","AYLS"
181,183,169,169,29702500,"2021-10-18","AYLS"
161,177,159,166,75847900,"2021-10-19","AYLS"
165,176,160,160,42047500,"2021-10-21","AYLS"
160,166,154,159,19448700,"2021-10-22","AYLS"
160,164,153,160,14951300,"2021-10-25","AYLS"
162,170,158,161,46527300,"2021-10-26","AYLS"
152,166,152,156,15371600,"2021-10-27","AYLS"
151,160,148,151,10898500,"2021-10-28","AYLS"
151,160,151,159,27264800,"2021-10-29","AYLS"
160,163,152,153,15195100,"2021-11-01","AYLS"
153,158,150,150,12562800,"2021-11-02","AYLS"
141,152,141,145,12833500,"2021-11-03","AYLS"
147,148,143,143,6229000,"2021-11-04","AYLS"
144,153,142,144,33669900,"2021-11-05","AYLS"
146,146,141,142,5221900,"2021-11-08","AYLS"
146,148,140,146,14667100,"2021-11-09","AYLS"
149,160,144,160,69511000,"2021-11-10","AYLS"
170,216,167,216,67548900,"2021-11-11","AYLS"
238,270,232,270,43822400,"2021-11-12","AYLS"
282,336,252,252,164140300,"2021-11-15","AYLS"
236,254,236,236,82940400,"2021-11-16","AYLS"
236,260,220,220,157588600,"2021-11-17","AYLS"
222,236,220,230,41996900,"2021-11-18","AYLS"
238,240,220,220,47013800,"2021-11-19","AYLS"
220,266,208,228,388698900,"2021-11-22","AYLS"
216,238,216,228,38925600,"2021-11-23","AYLS"
232,240,214,228,56487100,"2021-11-24","AYLS"
228,230,222,222,15731600,"2021-11-25","AYLS"
234,234,210,216,13244200,"2021-11-26","AYLS"
218,220,202,202,13920300,"2021-11-29","AYLS"
202,228,190,196,42423400,"2021-11-30","AYLS"
195,262,195,212,407252600,"2021-12-01","AYLS"
214,230,200,214,38327000,"2021-12-02","AYLS"
236,252,218,218,143861800,"2021-12-03","AYLS"
218,232,208,220,26110000,"2021-12-06","AYLS"
220,232,210,214,39014900,"2021-12-07","AYLS"
214,254,210,224,233837000,"2021-12-08","AYLS"
214,238,218,224,35968700,"2021-12-09","AYLS"
224,278,222,248,351508500,"2021-12-10","AYLS"
268,298,252,270,495996600,"2021-12-13","AYLS"
272,336,254,336,634203900,"2021-12-14","AYLS"
336,406,314,314,476244600,"2021-12-15","AYLS"
314,334,302,308,71236800,"2021-12-16","AYLS"
310,322,300,300,29400000,"2021-12-17","AYLS"
300,326,294,312,47893200,"2021-12-20","AYLS"
316,320,306,312,27780100,"2021-12-21","AYLS"
316,338,308,322,83919700,"2021-12-22","AYLS"
324,334,312,316,39479800,"2021-12-23","AYLS"
318,324,294,300,21700700,"2021-12-24","AYLS"
306,374,300,334,533927900,"2021-12-27","AYLS"
334,346,316,322,91936800,"2021-12-28","AYLS"
336,402,320,402,457390800,"2021-12-29","AYLS"
374,394,374,374,107101400,"2021-12-30","AYLS"
352,368,348,348,64052200,"2022-01-03","AYLS"
360,388,348,354,162574600,"2022-01-04","AYLS"
358,368,342,346,22899300,"2022-01-05","AYLS"
348,358,342,352,17117500,"2022-01-06","AYLS"
354,356,328,328,23611300,"2022-01-07","AYLS"
336,336,310,312,22042200,"2022-01-10","AYLS"
308,364,308,324,167824100,"2022-01-11","AYLS"
306,326,306,310,15889100,"2022-01-12","AYLS"
300,382,300,316,299335500,"2022-01-13","AYLS"
318,334,316,322,73938500,"2022-01-14","AYLS"
324,334,322,326,25352800,"2022-01-17","AYLS"
322,336,312,320,30295900,"2022-01-18","AYLS"
320,354,316,348,129183600,"2022-01-19","AYLS"
324,348,324,326,62359500,"2022-01-20","AYLS"
330,340,326,330,30367000,"2022-01-21","AYLS"
332,340,328,330,23752700,"2022-01-24","AYLS"
326,334,308,310,21380900,"2022-01-25","AYLS"
318,324,306,314,10846000,"2022-01-26","AYLS"
314,318,294,300,13625000,"2022-01-27","AYLS"
304,318,300,318,30657400,"2022-01-28","AYLS"
322,322,308,310,12425800,"2022-01-31","AYLS"
310,318,308,308,8168300,"2022-02-02","AYLS"
308,312,302,312,10400800,"2022-02-03","AYLS"
312,328,312,314,46317400,"2022-02-04","AYLS"
316,318,308,308,9838200,"2022-02-07","AYLS"
310,316,308,312,13724000,"2022-02-08","AYLS"
314,318,308,312,10557500,"2022-02-09","AYLS"
312,314,306,308,7993200,"2022-02-10","AYLS"
308,310,302,306,6994500,"2022-02-11","AYLS"
306,306,286,286,19251900,"2022-02-14","AYLS"
284,284,266,266,21526300,"2022-02-15","AYLS"
262,278,260,270,16466900,"2022-02-16","AYLS"
274,276,266,268,8384100,"2022-02-17","AYLS"
268,274,262,264,10473300,"2022-02-18","AYLS"
270,270,260,264,4221600,"2022-02-21","AYLS"
272,272,252,256,11674700,"2022-02-22","AYLS"
256,262,246,260,10137700,"2022-02-23","AYLS"
244,264,242,242,9539700,"2022-02-24","AYLS"
250,250,230,234,7204700,"2022-02-25","AYLS"
236,292,234,268,176922400,"2022-03-01","AYLS"
268,302,254,300,83653000,"2022-03-02","AYLS"
280,316,280,280,87850700,"2022-03-04","AYLS"
270,276,262,262,18017100,"2022-03-07","AYLS"
258,266,244,250,12142800,"2022-03-08","AYLS"
250,262,250,254,10401500,"2022-03-09","AYLS"
258,286,252,260,73125200,"2022-03-10","AYLS"
242,324,242,324,238020800,"2022-03-11","AYLS"
404,404,320,344,252619300,"2022-03-14","AYLS"
324,350,324,348,36030800,"2022-03-15","AYLS"
350,384,340,384,113060600,"2022-03-16","AYLS"
438,438,364,408,86579400,"2022-03-17","AYLS"
428,488,396,462,85468600,"2022-03-18","AYLS"
468,510,430,430,80114700,"2022-03-21","AYLS"
426,428,400,400,46855900,"2022-03-22","AYLS"
380,408,372,402,25417900,"2022-03-23","AYLS"
400,418,396,396,25669700,"2022-03-24","AYLS"
396,402,374,390,15079700,"2022-03-25","AYLS"
390,398,380,386,12143700,"2022-03-28","AYLS"
388,392,372,382,11796900,"2022-03-29","AYLS"
416,416,356,358,55121600,"2022-03-30","AYLS"
360,362,340,344,14288900,"2022-03-31","AYLS"
334,352,334,340,7754900,"2022-04-01","AYLS"
338,352,338,346,7245700,"2022-04-04","AYLS"
346,368,338,352,30542300,"2022-04-05","AYLS"
332,354,332,338,8009800,"2022-04-06","AYLS"
320,338,320,328,7229800,"2022-04-07","AYLS"
330,338,324,328,8551100,"2022-04-08","AYLS"
328,330,306,306,15823000,"2022-04-11","AYLS"
288,314,288,310,8572300,"2022-04-12","AYLS"
290,314,290,306,4850100,"2022-04-13","AYLS"
308,312,292,300,6438800,"2022-04-14","AYLS"
302,312,300,302,10067800,"2022-04-18","AYLS"
304,308,290,294,5473000,"2022-04-19","AYLS"
296,300,276,286,7961600,"2022-04-20","AYLS"
268,318,268,270,32403600,"2022-04-21","AYLS"
256,276,256,264,6159200,"2022-04-22","AYLS"
264,284,264,270,13687200,"2022-04-25","AYLS"
272,306,272,288,36831800,"2022-04-26","AYLS"
290,296,270,270,15855900,"2022-04-27","AYLS"
270,278,262,266,5493100,"2022-04-28","AYLS"
250,276,250,264,4514400,"2022-05-09","AYLS"
248,264,246,250,5310800,"2022-05-10","AYLS"
252,282,250,278,16772300,"2022-05-11","AYLS"
280,288,260,260,13385200,"2022-05-12","AYLS"
244,270,244,266,7413100,"2022-05-13","AYLS"
250,284,250,268,14240500,"2022-05-17","AYLS"
252,276,252,264,4559200,"2022-05-18","AYLS"
264,276,260,268,4377200,"2022-05-19","AYLS"
274,278,268,272,5955500,"2022-05-20","AYLS"
272,274,262,266,3729900,"2022-05-23","AYLS"
250,296,250,278,24549600,"2022-05-24","AYLS"
274,320,260,260,96686600,"2022-05-25","AYLS"
252,258,242,242,20528500,"2022-05-27","AYLS"
242,254,236,242,8158900,"2022-05-30","AYLS"
244,256,234,236,19668900,"2022-05-31","AYLS"
236,240,234,236,5951000,"2022-06-02","AYLS"
236,238,224,230,9925600,"2022-06-03","AYLS"
230,230,218,224,6213600,"2022-06-06","AYLS"
220,228,214,220,6028600,"2022-06-07","AYLS"
218,226,214,220,5727200,"2022-06-08","AYLS"
220,244,216,234,60490500,"2022-06-09","AYLS"
274,274,218,218,31882500,"2022-06-10","AYLS"
206,218,206,210,7490200,"2022-06-13","AYLS"
208,226,202,202,32955300,"2022-06-14","AYLS"
204,208,188,194,15146000,"2022-06-15","AYLS"
196,204,192,195,9696800,"2022-06-16","AYLS"
192,196,185,187,4693400,"2022-06-17","AYLS"
188,198,181,190,14824200,"2022-06-20","AYLS"
200,200,191,194,11023300,"2022-06-21","AYLS"
190,226,190,197,109810400,"2022-06-22","AYLS"
199,204,184,185,20274900,"2022-06-23","AYLS"
176,189,176,181,5834100,"2022-06-24","AYLS"
183,186,180,182,3501600,"2022-06-27","AYLS"
183,189,180,185,9180800,"2022-06-28","AYLS"
187,192,180,181,22492400,"2022-06-29","AYLS"
180,183,174,175,5115200,"2022-06-30","AYLS"
174,181,163,163,62645400,"2022-07-01","AYLS"
164,165,152,152,8022200,"2022-07-04","AYLS"
153,157,149,156,7128200,"2022-07-05","AYLS"
157,165,151,151,17343200,"2022-07-06","AYLS"
151,157,151,152,5169300,"2022-07-07","AYLS"
153,161,152,161,16360400,"2022-07-08","AYLS"
156,168,156,162,11205500,"2022-07-11","AYLS"
162,167,162,165,4295700,"2022-07-12","AYLS"
168,168,164,165,3742000,"2022-07-13","AYLS"
165,166,160,160,3085500,"2022-07-14","AYLS"
152,172,152,162,23395300,"2022-07-15","AYLS"
158,166,158,164,3362500,"2022-07-18","AYLS"
155,169,155,165,4255100,"2022-07-19","AYLS"
174,180,161,179,22291700,"2022-07-20","AYLS"
185,189,174,179,36868300,"2022-07-21","AYLS"
180,180,167,168,10313400,"2022-07-22","AYLS"
160,169,160,166,1953400,"2022-07-25","AYLS"
167,169,162,163,4182700,"2022-07-26","AYLS"
163,165,160,162,2249100,"2022-07-27","AYLS"
162,165,161,163,1248800,"2022-07-28","AYLS"
163,166,163,163,2588100,"2022-07-29","AYLS"
163,165,161,162,2068200,"2022-08-01","AYLS"
161,162,157,158,2505000,"2022-08-02","AYLS"
153,163,153,158,3776400,"2022-08-03","AYLS"
159,161,158,159,1389300,"2022-08-04","AYLS"
158,160,155,156,1857600,"2022-08-05","AYLS"
146,156,146,152,1633000,"2022-08-08","AYLS"
153,153,150,151,1577400,"2022-08-09","AYLS"
151,157,144,155,7962000,"2022-08-10","AYLS"
158,160,154,154,5836800,"2022-08-11","AYLS"
153,167,152,161,11517000,"2022-08-12","AYLS"
160,165,155,157,6850300,"2022-08-15","AYLS"
149,160,149,157,3361500,"2022-08-16","AYLS"
157,160,156,158,2581500,"2022-08-18","AYLS"
158,168,153,155,21376800,"2022-08-19","AYLS"
154,160,150,157,6056200,"2022-08-22","AYLS"
159,161,157,157,3687500,"2022-08-23","AYLS"
157,158,154,157,1582200,"2022-08-24","AYLS"
156,164,153,162,14917200,"2022-08-25","AYLS"
163,166,155,157,6782000,"2022-08-26","AYLS"
148,156,148,155,2296700,"2022-08-29","AYLS"
154,157,151,154,2840200,"2022-08-30","AYLS"
151,159,151,156,3763000,"2022-08-31","AYLS"
156,157,151,155,5367900,"2022-09-01","AYLS"
158,158,149,149,5226100,"2022-09-02","AYLS"
141,149,141,144,3602900,"2022-09-05","AYLS"
143,146,138,140,7209100,"2022-09-06","AYLS"
150,150,140,140,3940900,"2022-09-07","AYLS"
145,145,138,139,1994100,"2022-09-08","AYLS"
138,139,130,130,9271000,"2022-09-09","AYLS"
123,130,121,123,9687400,"2022-09-12","AYLS"
130,130,121,125,4684400,"2022-09-13","AYLS"
134,134,122,124,1383000,"2022-09-14","AYLS"
125,125,116,116,6530400,"2022-09-15","AYLS"
116,116,108,108,8679200,"2022-09-16","AYLS"
108,108,101,101,3483800,"2022-09-19","AYLS"
101,101,94,94,4409500,"2022-09-20","AYLS"
93,103,88,101,31663900,"2022-09-21","AYLS"
102,107,97,97,11408400,"2022-09-22","AYLS"
92,100,92,96,1970900,"2022-09-23","AYLS"
96,96,91,92,1798400,"2022-09-26","AYLS"
91,98,91,96,1554500,"2022-09-27","AYLS"
96,96,90,90,3486800,"2022-09-28","AYLS"
90,94,84,84,3154400,"2022-09-29","AYLS"
81,85,79,79,2753400,"2022-09-30","AYLS"
76,83,75,82,2586700,"2022-10-03","AYLS"
82,86,79,83,2171100,"2022-10-04","AYLS"
83,89,83,84,2693900,"2022-10-05","AYLS"
84,92,84,90,10686900,"2022-10-06","AYLS"
90,93,84,86,4394000,"2022-10-07","AYLS"
80,86,80,83,1635300,"2022-10-10","AYLS"
83,85,80,82,1025200,"2022-10-11","AYLS"
79,83,78,80,732300,"2022-10-12","AYLS"
78,83,78,81,815700,"2022-10-13","AYLS"
80,81,79,79,523700,"2022-10-14","AYLS"
74,80,74,74,852000,"2022-10-17","AYLS"
69,74,69,69,2052400,"2022-10-18","AYLS"
65,69,65,65,2449500,"2022-10-19","AYLS"
61,66,61,65,523000,"2022-10-20","AYLS"
63,70,63,70,2511400,"2022-10-21","AYLS"
70,72,69,70,2256700,"2022-10-24","AYLS"
68,71,67,68,1437600,"2022-10-25","AYLS"
66,70,66,67,1297100,"2022-10-26","AYLS"
64,69,64,67,433600,"2022-10-27","AYLS"
66,72,66,70,4666400,"2022-10-28","AYLS"
71,77,71,77,10093100,"2022-10-31","AYLS"
79,84,78,84,11136600,"2022-11-01","AYLS"
85,92,85,92,12692700,"2022-11-02","AYLS"
93,101,86,86,27173800,"2022-11-03","AYLS"
86,86,80,80,1319000,"2022-11-04","AYLS"
76,78,75,75,7974600,"2022-11-07","AYLS"
70,76,70,76,9632200,"2022-11-08","AYLS"
76,79,73,77,12206300,"2022-11-09","AYLS"
77,78,73,73,4652000,"2022-11-10","AYLS"
68,73,68,72,2017700,"2022-11-11","AYLS"
72,74,71,72,2565100,"2022-11-14","AYLS"
72,73,70,71,1196800,"2022-11-15","AYLS"
71,71,69,70,1401200,"2022-11-16","AYLS"
68,73,68,69,4422500,"2022-11-17","AYLS"
69,72,68,69,5592000,"2022-11-18","AYLS"
67,73,67,69,8083500,"2022-11-21","AYLS"
68,70,68,68,1129300,"2022-11-22","AYLS"
68,70,68,69,2552700,"2022-11-23","AYLS"
68,71,68,69,3023500,"2022-11-24","AYLS"
68,70,68,69,3815300,"2022-11-25","AYLS"
66,70,66,68,987300,"2022-11-28","AYLS"
67,70,66,68,3789000,"2022-11-29","AYLS"
67,69,66,68,1846700,"2022-11-30","AYLS"
68,70,67,67,3836300,"2022-12-01","AYLS"
67,89,67,87,62946100,"2022-12-02","AYLS"
87,89,81,81,11337400,"2022-12-05","AYLS"
76,109,76,109,145967800,"2022-12-06","AYLS"
119,121,102,102,18895200,"2022-12-07","AYLS"
95,95,95,95,4225600,"2022-12-08","AYLS"
89,112,89,95,104138600,"2022-12-09","AYLS"
95,108,90,105,59799200,"2022-12-12","AYLS"
105,106,99,101,25890200,"2022-12-13","AYLS"
101,131,101,112,261174400,"2022-12-14","AYLS"
114,124,112,117,77712700,"2022-12-15","AYLS"
117,122,112,115,23457000,"2022-12-16","AYLS"
108,117,108,113,16677000,"2022-12-19","AYLS"
111,126,111,116,95165000,"2022-12-20","AYLS"
114,117,110,115,26205200,"2022-12-21","AYLS"
115,123,113,116,64288300,"2022-12-22","AYLS"
116,122,115,115,29558100,"2022-12-23","AYLS"
115,117,107,107,22139200,"2022-12-26","AYLS"
101,111,101,107,10724900,"2022-12-27","AYLS"
105,109,104,105,5838100,"2022-12-28","AYLS"
102,106,102,105,5224200,"2022-12-29","AYLS"
104,112,101,101,25471400,"2022-12-30","AYLS"
98,106,97,102,12505500,"2023-01-02","AYLS"
102,102,98,100,6169700,"2023-01-03","AYLS"
94,101,94,97,11616900,"2023-01-04","AYLS"
92,98,91,91,9054300,"2023-01-05","AYLS"
90,90,85,86,12235200,"2023-01-06","AYLS"
80,88,80,84,7975600,"2023-01-09","AYLS"
91,91,81,81,8671300,"2023-01-10","AYLS"
82,84,80,80,6759700,"2023-01-11","AYLS"
86,86,79,81,9303300,"2023-01-12","AYLS"
80,82,79,81,5631500,"2023-01-13","AYLS"
79,83,76,79,11458200,"2023-01-16","AYLS"
78,80,77,79,3986100,"2023-01-17","AYLS"
80,87,79,85,27556300,"2023-01-18","AYLS"
85,95,82,89,53111600,"2023-01-19","AYLS"
89,92,86,88,11745200,"2023-01-20","AYLS"
87,91,86,89,9009600,"2023-01-24","AYLS"
88,95,88,93,15529800,"2023-01-25","AYLS"
92,96,89,90,11547400,"2023-01-26","AYLS"
90,92,88,89,6257100,"2023-01-27","AYLS"
87,90,87,87,3036000,"2023-01-30","AYLS"
86,88,82,83,5862400,"2023-01-31","AYLS"
83,90,82,87,10350000,"2023-02-01","AYLS"
88,94,84,91,20193100,"2023-02-02","AYLS"
89,92,89,89,5683900,"2023-02-03","AYLS"
89,90,86,89,7675900,"2023-02-06","AYLS"
87,92,87,89,6064600,"2023-02-07","AYLS"
88,91,88,90,12915600,"2023-02-08","AYLS"
88,94,87,93,14590100,"2023-02-09","AYLS"
98,109,95,96,92935300,"2023-02-10","AYLS"
97,98,90,90,7999300,"2023-02-13","AYLS"
90,90,85,87,7949900,"2023-02-14","AYLS"
85,89,85,86,2843600,"2023-02-15","AYLS"
84,88,84,85,2853500,"2023-02-16","AYLS"
84,88,84,86,4955500,"2023-02-17","AYLS"
85,87,84,84,2208500,"2023-02-20","AYLS"
82,85,82,83,3712000,"2023-02-21","AYLS"
79,85,79,83,2660200,"2023-02-22","AYLS"
81,83,81,81,2180600,"2023-02-23","AYLS"
80,81,79,80,1483100,"2023-02-24","AYLS"
79,82,76,77,5783800,"2023-02-27","AYLS"
75,82,75,82,7174800,"2023-02-28","AYLS"
85,88,78,78,12147600,"2023-03-01","AYLS"
78,82,77,78,3145300,"2023-03-02","AYLS"
78,80,77,77,2278900,"2023-03-03","AYLS"
77,78,75,75,1422700,"2023-03-06","AYLS"
71,78,70,70,5141200,"2023-03-07","AYLS"
68,70,66,66,2292300,"2023-03-08","AYLS"
64,67,62,62,3588200,"2023-03-09","AYLS"
62,63,59,60,2280100,"2023-03-10","AYLS"
60,65,56,65,4731900,"2023-03-13","AYLS"
66,85,66,72,60681600,"2023-03-14","AYLS"
72,74,67,67,8527500,"2023-03-15","AYLS"
63,68,63,64,5345800,"2023-03-16","AYLS"
60,63,60,63,2981400,"2023-03-17","AYLS"
60,63,60,63,1240200,"2023-03-20","AYLS"
62,65,61,63,1663800,"2023-03-21","AYLS"
62,63,60,61,3137200,"2023-03-24","AYLS"
61,62,58,61,2249900,"2023-03-27","AYLS"
57,79,57,68,36214400,"2023-03-28","AYLS"
69,70,64,64,4203100,"2023-03-29","AYLS"
61,70,61,67,6151400,"2023-03-30","AYLS"
67,82,66,71,37907600,"2023-03-31","AYLS"
70,78,67,71,14082900,"2023-04-03","AYLS"
71,79,71,73,15317800,"2023-04-04","AYLS"
73,76,69,70,8800500,"2023-04-05","AYLS"
70,73,67,70,6597200,"2023-04-06","AYLS"
71,78,69,71,16978500,"2023-04-10","AYLS"
72,73,69,69,4540200,"2023-04-11","AYLS"
69,73,68,69,4757800,"2023-04-12","AYLS"
69,70,68,68,3284800,"2023-04-13","AYLS"
69,69,65,65,2016000,"2023-04-14","AYLS"
64,70,64,67,2495300,"2023-04-17","AYLS"
67,69,67,68,1122800,"2023-04-18","AYLS"
68,69,67,68,841700,"2023-04-26","AYLS"
68,73,67,69,5565100,"2023-04-27","AYLS"
71,73,70,72,5908500,"2023-04-28","AYLS"
71,73,70,71,3383800,"2023-05-02","AYLS"
70,72,70,70,920200,"2023-05-03","AYLS"
77,77,69,69,2086000,"2023-05-04","AYLS"
70,74,69,71,5947100,"2023-05-05","AYLS"
72,73,70,72,1917100,"2023-05-08","AYLS"
67,72,67,70,1205000,"2023-05-09","AYLS"
66,71,66,70,718700,"2023-05-10","AYLS"
67,72,67,72,2805900,"2023-05-11","AYLS"
73,75,71,71,5192600,"2023-05-12","AYLS"
67,87,67,83,40782000,"2023-05-15","AYLS"
85,102,78,78,58122600,"2023-05-16","AYLS"
73,75,73,73,5620500,"2023-05-17","AYLS"
68,75,68,72,13401300,"2023-05-19","AYLS"
72,75,71,73,3995300,"2023-05-22","AYLS"
73,74,71,72,2080300,"2023-05-23","AYLS"
72,74,71,72,2930900,"2023-05-24","AYLS"
71,75,71,73,9013800,"2023-05-25","AYLS"
73,74,72,73,2190500,"2023-05-26","AYLS"
73,73,71,71,3186400,"2023-05-29","AYLS"
72,75,70,71,18599900,"2023-05-30","AYLS"
71,72,67,67,9955200,"2023-05-31","AYLS"
65,69,63,67,3801100,"2023-06-05","AYLS"
67,72,66,70,10471900,"2023-06-06","AYLS"
68,78,67,68,32181500,"2023-06-07","AYLS"
66,70,66,68,1898100,"2023-06-08","AYLS"
68,69,65,67,4830500,"2023-06-09","AYLS"
67,68,65,65,5145400,"2023-06-12","AYLS"
66,68,63,67,6239700,"2023-06-13","AYLS"
68,68,60,63,6723500,"2023-06-14","AYLS"
63,66,63,65,2339300,"2023-06-15","AYLS"
65,66,64,66,2091400,"2023-06-16","AYLS"
67,67,64,66,1261300,"2023-06-19","AYLS"
64,66,63,63,2693200,"2023-06-20","AYLS"
60,77,60,73,50624200,"2023-06-21","AYLS"
75,85,66,69,65458200,"2023-06-22","AYLS"
59,69,59,64,9497000,"2023-06-23","AYLS"
65,68,64,66,8502300,"2023-06-26","AYLS"
66,84,64,82,41472800,"2023-06-27","AYLS"
88,88,71,71,42881800,"2023-07-03","AYLS"
79,79,68,69,7352400,"2023-07-04","AYLS"
74,74,68,70,6625600,"2023-07-05","AYLS"
72,72,70,70,8489400,"2023-07-06","AYLS"
70,76,67,73,24370900,"2023-07-07","AYLS"
74,76,70,71,15008600,"2023-07-10","AYLS"
71,72,70,71,3260400,"2023-07-11","AYLS"
71,73,70,71,4559100,"2023-07-12","AYLS"
71,77,71,76,12684100,"2023-07-13","AYLS"
78,81,69,71,25815200,"2023-07-14","AYLS"
71,73,71,72,3625200,"2023-07-17","AYLS"
71,73,71,72,2055700,"2023-07-18","AYLS"
72,73,71,72,2520800,"2023-07-20","AYLS"
70,73,66,70,4331600,"2023-07-21","AYLS"
69,72,67,70,4600000,"2023-07-24","AYLS"
67,71,67,71,1212000,"2023-07-25","AYLS"
69,72,69,70,1421900,"2023-07-26","AYLS"
69,72,69,70,2732800,"2023-07-27","AYLS"
71,71,69,70,2326700,"2023-07-28","AYLS"
70,71,68,69,2136200,"2023-07-31","AYLS"
68,75,68,75,17401600,"2023-08-01","AYLS"
74,74,69,69,9587900,"2023-08-02","AYLS"
70,72,69,71,2334400,"2023-08-03","AYLS"
71,72,70,70,1347100,"2023-08-04","AYLS"
70,71,70,70,778200,"2023-08-07","AYLS"
70,71,68,69,1477100,"2023-08-08","AYLS"
70,71,69,70,2013900,"2023-08-09","AYLS"
71,71,68,70,3420100,"2023-08-10","AYLS"
69,70,68,69,1458500,"2023-08-11","AYLS"
69,69,66,67,3433800,"2023-08-14","AYLS"
67,68,66,67,1541100,"2023-08-15","AYLS"
66,68,66,67,2450800,"2023-08-16","AYLS"
67,67,66,67,447300,"2023-08-18","AYLS"
66,67,65,66,2033600,"2023-08-21","AYLS"
64,66,64,65,1988900,"2023-08-22","AYLS"
65,67,65,65,1701800,"2023-08-23","AYLS"
66,67,61,64,3096700,"2023-08-24","AYLS"
64,65,63,64,1398800,"2023-08-25","AYLS"
65,67,63,66,1865700,"2023-08-28","AYLS"
66,66,64,64,1085300,"2023-08-29","AYLS"
65,66,64,65,690800,"2023-08-30","AYLS"
66,66,64,65,627100,"2023-08-31","AYLS"
65,66,63,65,2055900,"2023-09-01","AYLS"
65,65,63,64,768300,"2023-09-04","AYLS"
65,65,61,65,2642400,"2023-09-05","AYLS"
65,65,64,65,500200,"2023-09-06","AYLS"
64,65,63,65,619500,"2023-09-07","AYLS"
65,65,63,64,71600,"2023-09-08","AYLS"
64,65,63,65,519500,"2023-09-11","AYLS"
65,65,63,63,674000,"2023-09-12","AYLS"
64,64,63,64,602700,"2023-09-13","AYLS"
64,64,62,64,447100,"2023-09-14","AYLS"
63,63,60,63,1467800,"2023-09-15","AYLS"
63,63,61,62,429400,"2023-09-18","AYLS"
62,62,60,61,823800,"2023-09-19","AYLS"
61,72,60,68,11244500,"2023-09-20","AYLS"
65,68,60,62,5980700,"2023-09-21","AYLS"
63,64,61,63,1398100,"2023-09-22","AYLS"
63,67,63,64,2908200,"2023-09-25","AYLS"
65,66,63,63,1184000,"2023-09-26","AYLS"
64,66,63,64,1867600,"2023-09-27","AYLS"
64,66,63,63,618100,"2023-09-29","AYLS"
64,65,63,65,609400,"2023-10-02","AYLS"
64,65,62,63,2264300,"2023-10-03","AYLS"
63,63,61,61,1938100,"2023-10-04","AYLS"
61,65,60,62,1859700,"2023-10-05","AYLS"
63,64,62,63,782000,"2023-10-06","AYLS"
63,65,62,63,1374200,"2023-10-09","AYLS"
63,64,62,63,2156500,"2023-10-10","AYLS"
64,64,62,63,444100,"2023-10-11","AYLS"
62,66,62,63,2685400,"2023-10-12","AYLS"
63,65,62,63,2352000,"2023-10-13","AYLS"
64,64,61,63,1483100,"2023-10-16","AYLS"
63,65,62,62,2848300,"2023-10-17","AYLS"
63,64,62,63,1817600,"2023-10-18","AYLS"
63,63,62,62,525200,"2023-10-19","AYLS"
63,68,62,64,15996400,"2023-10-20","AYLS"
64,65,62,63,2906400,"2023-10-23","AYLS"
63,64,63,64,912900,"2023-10-24","AYLS"
64,64,58,61,2745700,"2023-10-25","AYLS"
61,63,60,62,1988600,"2023-10-26","AYLS"
62,63,60,61,1036800,"2023-10-27","AYLS"
62,63,59,61,1025500,"2023-10-30","AYLS"
61,62,59,60,689500,"2023-10-31","AYLS"
61,61,58,58,1055700,"2023-11-01","AYLS"
59,60,56,57,1659200,"2023-11-02","AYLS"
56,60,56,58,913000,"2023-11-03","AYLS"
54,59,54,57,468300,"2023-11-06","AYLS"
58,60,58,59,451800,"2023-11-07","AYLS"
55,63,55,61,2557600,"2023-11-08","AYLS"
57,62,57,60,407700,"2023-11-09","AYLS"
56,62,56,62,340300,"2023-11-10","AYLS"
59,62,59,61,375900,"2023-11-13","AYLS"
58,61,58,60,359600,"2023-11-14","AYLS"
57,60,57,60,382100,"2023-11-15","AYLS"
58,60,58,59,277500,"2023-11-16","AYLS"
56,60,56,58,411100,"2023-11-17","AYLS"
57,60,57,59,522300,"2023-11-20","AYLS"
58,61,58,59,513400,"2023-11-21","AYLS"
58,61,58,59,974400,"2023-11-22","AYLS"
56,60,56,59,411800,"2023-11-23","AYLS"
56,59,56,59,363400,"2023-11-24","AYLS"
56,59,56,59,145100,"2023-11-27","AYLS"
56,59,56,59,410700,"2023-11-28","AYLS"
57,59,57,58,667200,"2023-11-29","AYLS"
56,59,56,58,280800,"2023-11-30","AYLS"
55,59,55,59,51900,"2023-12-01","AYLS"
59,59,57,57,391100,"2023-12-04","AYLS"
58,58,57,57,389000,"2023-12-05","AYLS"
58,59,56,57,1190600,"2023-12-06","AYLS"
57,57,53,54,2050600,"2023-12-07","AYLS"
55,55,54,54,703000,"2023-12-08","AYLS"
54,55,54,55,482400,"2023-12-11","AYLS"
53,55,50,51,2875400,"2023-12-12","AYLS"
51,51,50,51,2169300,"2023-12-13","AYLS"
50,51,50,51,1732100,"2023-12-14","AYLS"
50,51,50,50,1110200,"2023-12-15","AYLS"
50,51,50,51,974300,"2023-12-18","AYLS"
51,63,50,51,803800,"2023-12-19","AYLS"
51,68,50,54,4947200,"2023-12-20","AYLS"
68,72,50,52,5622800,"2023-12-21","AYLS"
50,52,50,52,797600,"2023-12-22","AYLS"
51,52,50,52,584500,"2023-12-27","AYLS"
52,52,50,51,783400,"2023-12-28","AYLS"
51,57,50,51,12460100,"2023-12-29","AYLS"
51,56,50,51,14481100,"2024-01-02","AYLS"
52,53,51,52,2681100,"2024-01-03","AYLS"
52,53,51,51,1382400,"2024-01-04","AYLS"
51,52,50,51,1510600,"2024-01-05","AYLS"
51,52,50,52,1182500,"2024-01-08","AYLS"
52,52,50,50,2785800,"2024-01-09","AYLS"
50,51,50,51,1362800,"2024-01-10","AYLS"
50,51,50,51,940700,"2024-01-11","AYLS"
51,51,50,50,770000,"2024-01-12","AYLS"
51,51,50,50,133800,"2024-01-15","AYLS"
50,51,50,50,133700,"2024-01-16","AYLS"
50,50,50,50,55200,"2024-01-17","AYLS"
50,50,50,50,46700,"2024-01-18","AYLS"
50,50,50,50,282200,"2024-01-19","AYLS"
51,51,50,50,27500,"2024-01-22","AYLS"
50,50,50,50,3800,"2024-01-23","AYLS"
50,50,50,50,61400,"2024-01-24","AYLS"
50,50,50,50,1500,"2024-01-25","AYLS"
50,50,50,50,34200,"2024-01-26","AYLS"
50,50,50,50,4800,"2024-01-29","AYLS"
50,50,50,50,21200,"2024-01-30","AYLS"
50,50,50,50,10500,"2024-01-31","AYLS"
50,50,50,50,2200,"2024-02-01","AYLS"
50,50,50,50,7800,"2024-02-02","AYLS"
50,50,50,50,3400,"2024-02-05","AYLS"
50,50,50,50,72700,"2024-02-06","AYLS"
50,50,50,50,30300,"2024-02-07","AYLS"
50,50,50,50,4900,"2024-02-12","AYLS"
50,50,50,50,761700,"2024-02-13","AYLS"
50,50,50,50,50400,"2024-02-15","AYLS"
50,50,50,50,500,"2024-02-16","AYLS"
50,50,50,50,1300,"2024-02-19","AYLS"
50,50,50,50,17400,"2024-02-20","AYLS"
50,50,50,50,700,"2024-02-21","AYLS"
50,50,50,50,1908500,"2024-02-22","AYLS"
50,53,50,50,4757000,"2024-02-23","AYLS"
50,51,50,50,582100,"2024-02-26","AYLS"
50,50,50,50,31400,"2024-02-27","AYLS"
50,50,50,50,2700,"2024-02-28","AYLS"
50,50,50,50,112600,"2024-02-29","AYLS"
50,50,50,50,7100,"2024-03-01","AYLS"
50,50,50,50,2200,"2024-03-04","AYLS"
50,50,50,50,5700,"2024-03-05","AYLS"
50,50,50,50,35300,"2024-03-06","AYLS"
50,50,50,50,2600,"2024-03-07","AYLS"
50,50,50,50,11000,"2024-03-08","AYLS"
50,50,50,50,123300,"2024-03-13","AYLS"
50,50,50,50,11600,"2024-03-14","AYLS"
50,50,50,50,6200,"2024-03-15","AYLS"
50,50,50,50,11400,"2024-03-18","AYLS"
50,50,50,50,6300,"2024-03-19","AYLS"
50,50,50,50,6300,"2024-03-20","AYLS"
50,50,50,50,8800,"2024-03-21","AYLS"
50,50,50,50,3700,"2024-03-22","AYLS"
50,50,50,50,6200,"2024-03-25","AYLS"
50,50,50,50,900,"2024-03-26","AYLS"
50,50,50,50,1600,"2024-03-27","AYLS"
50,50,50,50,2000,"2024-03-28","AYLS"
50,50,50,50,700,"2024-04-01","AYLS"
50,50,50,50,700,"2024-04-02","AYLS"
50,50,50,50,1900,"2024-04-03","AYLS"
50,50,50,50,2000,"2024-04-04","AYLS"
50,50,50,50,3200,"2024-04-05","AYLS"
50,50,50,50,2400,"2024-04-16","AYLS"
50,50,50,50,2000,"2024-04-17","AYLS"
50,50,50,50,1100,"2024-04-18","AYLS"
50,50,50,50,200,"2024-04-19","AYLS"
50,50,50,50,5000,"2024-04-22","AYLS"
50,50,50,50,1100,"2024-04-23","AYLS"
50,50,50,50,800,"2024-04-24","AYLS"
50,50,50,50,1500,"2024-04-25","AYLS"
50,50,50,50,19500,"2024-04-26","AYLS"
50,50,50,50,100,"2024-04-29","AYLS"
50,50,50,50,100,"2024-04-30","AYLS"
50,50,50,50,800,"2024-05-02","AYLS"
50,50,50,50,600,"2024-05-03","AYLS"
50,50,50,50,2300,"2024-05-06","AYLS"
50,50,50,50,6000,"2024-05-07","AYLS"
50,50,50,50,2400,"2024-05-08","AYLS"
50,50,50,50,0,"2024-05-13","AYLS"
50,50,50,50,100,"2024-05-14","AYLS"
50,50,50,50,7700,"2024-05-15","AYLS"
50,50,50,50,0,"2024-05-16","AYLS"
50,50,50,50,100,"2024-05-17","AYLS"
50,50,50,50,1400,"2024-05-20","AYLS"
50,50,50,50,900,"2024-05-21","AYLS"
50,50,50,50,100,"2024-05-22","AYLS"
50,50,50,50,1300,"2024-05-27","AYLS"
50,50,50,50,1000,"2024-05-28","AYLS"
50,50,50,50,2900,"2024-05-29","AYLS"
50,50,50,50,900,"2024-05-30","AYLS"
50,50,50,50,100,"2024-05-31","AYLS"
50,50,50,50,600,"2024-06-03","AYLS"
50,50,50,50,101000,"2024-06-04","AYLS"
50,50,50,50,0,"2024-06-05","AYLS"
50,50,50,50,2000,"2024-06-06","AYLS"
50,50,50,50,1100,"2024-06-07","AYLS"
50,50,50,50,200,"2024-06-10","AYLS"
50,50,50,50,1000,"2024-06-11","AYLS"
50,50,50,50,200,"2024-06-12","AYLS"
50,50,50,50,500,"2024-06-13","AYLS"
50,50,50,50,100,"2024-06-14","AYLS"
50,50,50,50,1900,"2024-06-19","AYLS"
50,50,50,50,1000,"2024-06-20","AYLS"
50,50,50,50,1100,"2024-06-21","AYLS"
50,50,50,50,1200,"2024-06-24","AYLS"
50,50,50,50,1500,"2024-06-25","AYLS"
50,50,50,50,1300,"2024-06-26","AYLS"
50,50,50,50,1100,"2024-06-27","AYLS"
50,50,50,50,1200,"2024-06-28","AYLS"
50,50,50,50,1100,"2024-07-01","AYLS"
50,50,50,50,6100,"2024-07-02","AYLS"
50,52,50,52,6776900,"2024-07-03","AYLS"
62,62,50,50,35747600,"2024-07-04","AYLS"
50,50,50,50,50500,"2024-07-05","AYLS"
50,50,50,50,246100,"2024-07-08","AYLS"
50,50,50,50,31100,"2024-07-09","AYLS"
50,50,50,50,6300,"2024-07-10","AYLS"
50,50,50,50,167400,"2024-07-11","AYLS"
50,50,50,50,102000,"2024-07-12","AYLS"
50,50,50,50,652000,"2024-07-15","AYLS"
50,50,50,50,351000,"2024-07-16","AYLS"
50,50,50,50,10400,"2024-07-17","AYLS"
50,50,50,50,14900,"2024-07-18","AYLS"
50,50,50,50,4200,"2024-07-19","AYLS"
50,50,50,50,4300,"2024-07-22","AYLS"
50,50,50,50,31300,"2024-07-23","AYLS"
50,50,50,50,6900,"2024-07-24","AYLS"
50,50,50,50,9900,"2024-07-25","AYLS"
50,50,50,50,100,"2024-07-26","AYLS"
50,50,50,50,20400,"2024-07-29","AYLS"
50,50,50,50,1700,"2024-07-30","AYLS"
50,50,50,50,11900,"2024-07-31","AYLS"
50,50,50,50,1600,"2024-08-01","AYLS"
50,50,50,50,19200,"2024-08-02","AYLS"
50,50,50,50,800,"2024-08-05","AYLS"
50,50,50,50,100,"2024-08-06","AYLS"
50,50,50,50,9700,"2024-08-07","AYLS"
50,50,50,50,0,"2024-08-08","AYLS"
50,50,50,50,3100,"2024-08-09","AYLS"
50,50,50,50,500,"2024-08-12","AYLS"
50,50,50,50,1000,"2024-08-13","AYLS"
50,50,50,50,36100,"2024-08-14","AYLS"
50,50,50,50,4700,"2024-08-15","AYLS"
50,50,50,50,24600,"2024-08-16","AYLS"
50,50,50,50,3800,"2024-08-19","AYLS"
50,50,50,50,5200,"2024-08-20","AYLS"
50,50,50,50,27700,"2024-08-21","AYLS"
50,50,50,50,35400,"2024-08-22","AYLS"
50,50,50,50,2000,"2024-08-23","AYLS"
50,50,50,50,149000,"2024-08-26","AYLS"
50,50,50,50,121700,"2024-08-27","AYLS"
50,50,50,50,39800,"2024-08-28","AYLS"
50,50,50,50,117800,"2024-08-29","AYLS"
50,50,50,50,56400,"2024-08-30","AYLS"
50,64,50,56,82558100,"2024-09-02","AYLS"
57,57,50,50,20292800,"2024-09-03","AYLS"
50,53,50,51,7201400,"2024-09-04","AYLS"
51,51,50,51,1708300,"2024-09-05","AYLS"
51,51,50,50,1963900,"2024-09-06","AYLS"
50,55,50,55,15019500,"2024-09-09","AYLS"
57,61,52,54,24136100,"2024-09-10","AYLS"
54,55,51,53,8008800,"2024-09-11","AYLS"
53,54,52,53,2961100,"2024-09-12","AYLS"
53,55,52,54,2996100,"2024-09-13","AYLS"
54,54,52,54,1535700,"2024-09-17","AYLS"
53,56,53,54,3577900,"2024-09-18","AYLS"
50,56,50,54,2382000,"2024-09-19","AYLS"
50,63,50,56,30642000,"2024-09-20","AYLS"
60,69,56,69,99000100,"2024-09-23","AYLS"
70,83,69,75,147981800,"2024-09-24","AYLS"
67,76,67,70,22544400,"2024-09-25","AYLS"
71,75,69,70,6573600,"2024-09-26","AYLS"
70,70,65,68,6904600,"2024-09-27","AYLS"
74,74,65,67,3865600,"2024-09-30","AYLS"
67,69,63,64,5074300,"2024-10-01","AYLS"
64,65,59,60,6864500,"2024-10-02","AYLS"
57,60,53,55,12776200,"2024-10-03","AYLS"
56,71,54,70,81212400,"2024-10-04","AYLS"
61,68,61,63,21736200,"2024-10-07","AYLS"
55,82,55,69,159197500,"2024-10-08","AYLS"
69,77,67,67,37494700,"2024-10-09","AYLS"
67,71,66,66,8876400,"2024-10-10","AYLS"
60,75,60,75,19565100,"2024-10-11","AYLS"
80,101,80,101,291392900,"2024-10-14","AYLS"
110,125,100,100,212623600,"2024-10-15","AYLS"
91,107,91,97,35226600,"2024-10-16","AYLS"
96,99,93,95,10928300,"2024-10-17","AYLS"
95,98,92,94,10317600,"2024-10-18","AYLS"
85,101,85,93,30454700,"2024-10-21","AYLS"
84,95,84,91,12349600,"2024-10-22","AYLS"
83,94,83,92,12242000,"2024-10-23","AYLS"
83,110,83,102,123009900,"2024-10-24","AYLS"
111,114,92,93,73442400,"2024-10-25","AYLS"
91,95,89,91,6817600,"2024-10-28","AYLS"
93,93,89,90,7326400,"2024-10-29","AYLS"
90,90,59,84,18761900,"2024-10-30","AYLS"
85,85,76,82,5132300,"2024-10-31","AYLS"
82,83,78,78,2470500,"2024-11-01","AYLS"