OJ2023X,20230621,254.00,254.00,250.00,250.00,250.00,126,676
OJ2023X,20230622,253.20,255.00,253.20,255.00,254.80,21,741
OJ2023X,20230623,253.30,253.90,252.00,253.00,253.50,36,752
OJ2023X,20230626,259.00,260.00,253.25,254.00,254.70,10,754
OJ2023X,20230627,254.15,254.40,254.15,254.35,254.85,141,751
OJ2023X,20230628,250.05,251.00,250.00,251.00,250.75,24,868
OJ2023X,20230629,254.90,254.90,252.15,254.10,254.65,14,877
OJ2023X,20230630,252.50,252.50,248.50,248.50,249.40,113,881
OJ2023X,20230703,245.35,247.75,245.10,247.05,246.60,255,844
OJ2023X,20230705,256.60,256.60,254.40,256.45,256.60,264,867
OJ2023X,20230706,260.50,260.50,247.35,247.40,258.05,393,820
OJ2023X,20230707,261.50,262.00,260.00,261.65,261.65,64,854
OJ2023X,20230710,262.50,262.50,261.65,262.25,262.20,84,880
OJ2023X,20230711,263.00,263.00,255.30,256.70,257.20,120,880
OJ2023X,20230712,260.85,264.00,260.85,262.00,262.45,40,891
OJ2023X,20230713,260.25,262.40,260.25,262.40,262.20,59,895
OJ2023X,20230714,261.95,263.75,261.95,263.75,263.30,57,912
OJ2023X,20230717,263.40,264.15,263.40,264.15,264.45,384,926
OJ2023X,20230718,267.10,271.50,266.95,270.30,271.30,266,980
OJ2023X,20230719,276.20,276.20,274.50,274.50,274.50,311,1067
OJ2023X,20230720,273.50,276.65,272.05,276.65,277.00,263,1171
OJ2023X,20230721,286.95,286.95,283.35,283.35,284.15,273,1269
OJ2023X,20230724,289.65,290.15,288.20,289.50,289.90,190,1393
OJ2023X,20230725,289.00,294.25,289.00,291.75,291.70,181,1518
OJ2023X,20230726,294.35,298.75,293.60,298.75,300.35,122,1579
OJ2023X,20230727,303.15,303.50,301.70,302.30,302.55,157,1623
OJ2023X,20230728,298.55,302.95,297.15,302.45,302.75,270,1722
OJ2023X,20230731,304.05,304.05,298.65,299.55,299.55,211,1885
OJ2023X,20230801,298.65,298.95,296.40,298.75,298.80,245,1955
OJ2023X,20230802,290.90,290.90,288.80,288.80,288.80,250,1986
OJ2023X,20230803,282.80,285.15,282.00,285.05,285.05,160,2048
OJ2023X,20230804,288.80,289.00,287.45,288.90,287.65,99,2132
OJ2023X,20230807,291.10,292.55,289.90,289.90,291.05,410,2166
OJ2023X,20230808,284.80,287.90,283.65,284.50,284.90,289,2334
OJ2023X,20230809,293.05,293.10,288.00,288.65,287.95,224,2405
OJ2023X,20230810,288.05,289.50,287.65,288.70,288.75,444,2483
OJ2023X,20230811,291.35,295.10,290.25,293.80,292.95,681,2769
OJ2023X,20230814,294.10,295.40,291.80,294.25,294.10,846,3165
OJ2023X,20230815,304.10,304.10,303.15,304.10,304.10,1621,3659
OJ2023X,20230816,323.90,324.10,321.80,323.25,323.65,1189,4384
OJ2023X,20230817,322.80,325.60,305.00,310.90,307.65,1094,4873
OJ2023X,20230818,312.25,317.25,311.75,316.90,315.35,846,5529
OJ2023X,20230821,312.75,313.60,309.60,311.50,311.20,1205,5950
OJ2023X,20230822,312.30,312.55,305.15,308.40,308.70,899,6679
OJ2023X,20230823,310.90,312.80,308.85,311.80,311.35,857,7161
OJ2023X,20230824,317.70,318.35,306.55,308.95,308.05,748,7361
OJ2023X,20230825,311.40,318.00,311.15,316.00,317.05,720,7615
OJ2023X,20230828,312.40,315.45,310.65,314.45,315.15,533,7747
OJ2023X,20230829,313.90,322.55,313.90,318.55,319.20,464,7877
OJ2023X,20230830,322.50,329.20,321.75,329.20,329.20,688,7974
OJ2023X,20230831,324.85,327.45,315.65,318.55,318.55,484,7964
OJ2023X,20230901,317.70,319.45,311.00,316.20,315.80,413,7931
OJ2023X,20230905,313.85,317.00,311.00,312.30,313.15,331,7913
OJ2023X,20230906,321.30,322.00,317.90,320.00,319.20,379,7981
OJ2023X,20230907,322.00,322.55,316.10,319.35,319.60,368,7988
OJ2023X,20230908,328.95,329.60,328.80,329.60,329.60,603,8060
OJ2023X,20230911,330.70,333.10,327.40,328.50,328.45,432,8063
OJ2023X,20230912,326.90,333.65,325.75,331.50,331.50,367,8071
OJ2023X,20230913,331.00,331.00,325.00,326.50,325.70,455,8041
OJ2023X,20230914,329.95,332.00,328.90,331.70,331.20,430,7946
OJ2023X,20230915,332.80,333.00,330.00,331.50,331.25,756,7902
OJ2023X,20230918,339.40,341.25,337.40,338.70,339.05,649,7923
OJ2023X,20230919,338.85,341.50,337.20,339.75,340.00,272,7936
OJ2023X,20230920,340.90,343.80,338.25,343.55,343.40,290,7959
OJ2023X,20230921,341.95,342.25,337.25,340.40,340.55,225,7904
OJ2023X,20230922,343.65,344.05,340.80,340.80,341.60,282,7905
OJ2023X,20230925,340.70,341.25,338.65,338.80,339.40,493,7898
OJ2023X,20230926,342.25,349.40,342.25,349.40,349.40,827,7917
OJ2023X,20230927,361.70,363.00,354.25,354.80,355.10,587,7798
OJ2023X,20230928,355.15,355.80,345.10,345.80,345.80,493,7641
OJ2023X,20230929,345.70,350.75,341.35,349.85,349.75,547,7576
OJ2023X,20231002,354.55,357.75,351.60,354.85,354.80,346,7546
OJ2023X,20231003,353.00,359.05,351.10,355.20,356.20,653,7526
OJ2023X,20231004,355.90,366.20,355.85,366.20,365.95,548,7389
OJ2023X,20231005,375.95,375.95,373.05,375.95,375.95,728,7276
OJ2023X,20231006,375.45,379.65,374.90,377.00,377.20,604,7025
OJ2023X,20231009,379.25,379.45,373.25,376.00,375.65,1013,6879
OJ2023X,20231010,378.75,384.45,377.50,381.20,381.15,629,6619
OJ2023X,20231011,376.80,379.15,376.60,378.00,378.05,843,6572
OJ2023X,20231012,380.75,385.60,380.75,385.00,385.25,754,6276
OJ2023X,20231013,388.40,389.75,378.30,385.90,385.90,1009,5908
OJ2023X,20231016,384.85,385.15,381.70,382.70,382.70,898,5299
OJ2023X,20231017,383.40,385.70,382.45,384.90,384.90,1145,4747
OJ2023X,20231018,382.10,383.60,379.40,379.65,379.85,1144,4104
OJ2023X,20231019,384.55,386.65,383.00,385.45,385.35,1114,3639
OJ2023X,20231020,385.00,395.25,382.00,390.00,391.20,874,2913
OJ2023X,20231023,393.35,395.70,387.50,389.00,389.05,393,2305
OJ2023X,20231024,394.35,394.65,390.30,390.45,390.80,592,2027
OJ2023X,20231025,395.00,397.25,392.35,394.85,393.45,487,1677
OJ2023X,20231026,398.85,398.85,395.55,396.90,396.85,215,1395
OJ2023X,20231027,398.40,403.20,398.20,402.35,401.95,146,1139
OJ2023X,20231030,411.95,411.95,411.95,411.95,411.95,493,1017
OJ2023X,20231031,431.95,431.95,421.00,421.00,417.70,48,598
OJ2023X,20231101,409.50,409.50,409.00,409.00,408.95,47,558
OJ2023X,20231102,385.00,385.00,378.00,378.00,378.15,51,518
OJ2023X,20231103,378.00,379.00,374.30,374.30,374.35,8,467
OJ2023X,20231106,387.05,387.05,387.05,387.05,387.05,4,459
OJ2023X,20231107,391.00,391.00,391.00,391.00,392.50,10,455
OJ2023X,20231108,402.50,410.00,402.50,410.00,406.85,101,449
OJ2023X,20231109,410.15,410.15,410.15,410.15,410.15,0,0