OJ2022X,20220621,167.25,168.70,167.25,168.70,166.70,42,1313
OJ2022X,20220622,167.00,167.00,165.00,165.15,165.20,130,1315
OJ2022X,20220623,165.30,165.30,163.35,163.40,163.40,151,1342
OJ2022X,20220624,161.00,161.15,159.75,159.75,160.25,21,1377
OJ2022X,20220627,162.50,164.20,162.50,164.20,164.25,26,1391
OJ2022X,20220628,166.70,166.70,166.70,166.70,168.95,25,1393
OJ2022X,20220629,168.25,169.55,168.25,169.10,169.30,33,1393
OJ2022X,20220630,169.15,171.90,169.15,170.20,170.35,192,1292
OJ2022X,20220701,167.90,168.65,167.10,168.65,166.70,276,1292
OJ2022X,20220705,162.50,162.50,160.85,160.85,160.85,312,1222
OJ2022X,20220706,160.60,161.35,160.15,160.15,160.05,312,1174
OJ2022X,20220707,159.55,159.80,159.25,159.25,159.60,95,1095
OJ2022X,20220708,159.00,161.05,159.00,161.05,160.65,133,1075
OJ2022X,20220711,160.40,165.45,160.35,160.50,161.10,387,1074
OJ2022X,20220712,159.00,159.00,155.35,155.35,155.30,196,1164
OJ2022X,20220713,154.15,154.70,150.70,150.95,151.05,177,1190
OJ2022X,20220714,152.20,152.65,150.80,150.80,150.80,121,1299
OJ2022X,20220715,150.50,150.95,149.45,149.45,149.55,134,1341
OJ2022X,20220718,151.85,152.85,150.60,150.60,150.65,79,1399
OJ2022X,20220719,151.00,156.45,150.65,156.45,155.35,37,1433
OJ2022X,20220720,151.30,152.05,151.10,152.05,152.50,32,1450
OJ2022X,20220721,151.45,151.45,151.30,151.30,151.30,120,1482
OJ2022X,20220722,152.10,152.10,151.15,151.30,151.20,85,1583
OJ2022X,20220725,151.35,151.35,150.00,150.00,150.20,116,1646
OJ2022X,20220726,153.00,158.45,153.00,155.65,155.40,269,1666
OJ2022X,20220727,158.35,163.80,156.75,163.80,163.30,258,1714
OJ2022X,20220728,163.50,166.45,161.15,166.40,166.50,364,1814
OJ2022X,20220729,168.50,168.90,166.15,166.75,166.75,476,1980
OJ2022X,20220801,166.00,166.95,164.65,166.90,166.65,386,2292
OJ2022X,20220802,167.00,168.00,166.00,167.70,167.85,537,2543
OJ2022X,20220803,169.45,171.70,168.30,171.70,171.25,506,2800
OJ2022X,20220804,173.20,175.80,171.45,175.20,175.05,228,3003
OJ2022X,20220805,174.40,177.00,173.40,176.95,177.15,704,3135
OJ2022X,20220808,177.10,177.85,171.70,171.80,172.50,202,3368
OJ2022X,20220809,173.50,173.65,171.50,173.50,173.15,282,3444
OJ2022X,20220810,174.95,177.40,174.95,175.80,175.50,318,3610
OJ2022X,20220811,176.40,177.00,175.20,177.00,176.75,248,3794
OJ2022X,20220812,176.85,177.80,176.30,176.85,176.50,448,3906
OJ2022X,20220815,173.95,173.95,171.60,172.90,172.30,951,4097
OJ2022X,20220816,171.60,173.00,171.15,172.35,172.45,1134,4514
OJ2022X,20220817,170.75,170.75,167.55,167.75,167.70,535,5202
OJ2022X,20220818,166.15,166.20,164.95,165.15,165.20,1025,5448
OJ2022X,20220819,168.35,168.55,165.75,165.90,166.20,936,5961
OJ2022X,20220822,165.50,167.00,165.00,165.55,165.50,945,6448
OJ2022X,20220823,166.95,169.25,166.70,167.25,167.50,796,7049
OJ2022X,20220824,165.65,166.90,164.50,165.30,165.55,1278,7361
OJ2022X,20220825,164.70,164.90,162.75,163.20,163.10,782,7699
OJ2022X,20220826,163.15,166.10,162.50,163.50,163.70,911,7730
OJ2022X,20220829,164.05,169.10,164.05,168.20,168.55,1090,7797
OJ2022X,20220830,170.55,176.00,170.55,175.70,175.75,1366,7940
OJ2022X,20220831,182.10,185.70,179.40,185.70,185.35,1311,8441
OJ2022X,20220901,186.15,188.20,180.25,181.55,181.15,939,8415
OJ2022X,20220902,178.45,179.25,171.75,173.45,173.50,1053,8415
OJ2022X,20220906,172.40,173.50,168.00,169.05,168.50,781,8174
OJ2022X,20220907,167.65,168.05,164.35,166.20,165.90,669,7996
OJ2022X,20220908,169.70,170.05,167.35,167.35,167.55,282,7837
OJ2022X,20220909,170.00,171.65,169.85,170.40,170.20,244,7873
OJ2022X,20220912,171.90,172.05,170.70,171.20,171.05,451,7617
OJ2022X,20220913,169.45,170.25,167.25,168.40,168.35,513,7587
OJ2022X,20220914,168.50,168.55,167.00,167.10,167.35,519,7499
OJ2022X,20220915,170.05,171.05,169.05,169.55,169.55,547,7578
OJ2022X,20220916,170.45,174.00,170.45,173.30,173.35,617,7711
OJ2022X,20220919,174.00,177.65,173.55,175.40,176.50,607,7706
OJ2022X,20220920,177.60,180.65,177.55,180.40,180.30,480,7807
OJ2022X,20220921,179.50,180.90,178.55,179.25,179.20,579,7832
OJ2022X,20220922,180.50,182.35,180.30,181.10,181.15,911,7756
OJ2022X,20220923,183.80,184.40,182.90,184.15,184.00,792,7751
OJ2022X,20220926,178.45,179.40,178.25,178.50,178.50,557,7466
OJ2022X,20220927,183.85,184.00,180.75,182.30,182.25,1110,7503
OJ2022X,20220928,192.25,192.25,187.05,188.00,188.30,1186,7724
OJ2022X,20220929,190.20,195.30,188.55,189.90,190.45,906,7883
OJ2022X,20220930,190.05,192.35,189.95,191.15,191.40,1147,7758
OJ2022X,20221003,199.95,201.40,196.80,198.35,198.25,587,7604
OJ2022X,20221004,197.35,199.30,196.50,199.00,198.95,1080,7468
OJ2022X,20221005,193.50,194.15,189.15,191.05,190.95,713,7120
OJ2022X,20221006,191.00,191.00,187.05,187.85,188.00,719,6804
OJ2022X,20221007,187.85,193.00,187.85,192.70,192.85,710,6593
OJ2022X,20221010,192.10,193.20,186.05,186.50,186.60,932,6489
OJ2022X,20221011,189.20,191.00,188.20,189.55,190.40,1277,6167
OJ2022X,20221012,191.25,199.70,191.20,198.25,197.80,839,6047
OJ2022X,20221013,195.10,195.60,192.85,193.90,193.85,1299,5757
OJ2022X,20221014,194.40,196.80,194.35,195.40,195.70,869,4975
OJ2022X,20221017,199.15,200.75,197.65,199.10,199.15,1819,4712
OJ2022X,20221018,201.80,209.15,201.80,208.30,208.70,1662,3816
OJ2022X,20221019,208.00,211.25,204.35,211.25,210.80,951,3045
OJ2022X,20221020,211.80,213.25,209.80,210.85,211.20,849,2553
OJ2022X,20221021,211.20,211.70,209.05,209.80,209.80,544,1733
OJ2022X,20221024,215.95,218.75,215.10,217.80,217.95,607,1365
OJ2022X,20221025,213.65,215.75,211.15,215.50,215.45,538,994
OJ2022X,20221026,217.70,219.50,215.35,216.25,216.15,488,703
OJ2022X,20221027,213.55,213.90,206.20,207.75,206.95,183,446
OJ2022X,20221028,205.30,207.90,204.95,207.40,207.20,190,370
OJ2022X,20221031,211.50,213.50,205.00,205.00,206.35,61,200
OJ2022X,20221101,207.20,207.85,207.20,207.70,207.70,6,145
OJ2022X,20221102,209.40,209.40,209.40,209.40,209.40,3,139
OJ2022X,20221103,221.15,221.15,221.15,221.15,221.15,8,139
OJ2022X,20221104,227.80,227.80,227.80,227.80,227.80,8,139
OJ2022X,20221107,230.80,230.80,230.80,230.80,230.80,9,139
OJ2022X,20221108,224.00,224.00,224.00,224.00,225.80,20,139
OJ2022X,20221109,228.85,228.85,228.85,228.85,228.85,20,119