OJA2022X,20220621,167.00,168.70,167.00,168.70,166.70,47,1313
OJA2022X,20220622,168.90,168.90,165.00,165.00,165.20,42,1315
OJA2022X,20220623,165.00,165.30,163.30,163.30,163.40,130,1342
OJA2022X,20220624,163.00,163.30,159.75,159.75,160.25,151,1377
OJA2022X,20220627,161.35,164.20,161.35,164.20,164.25,21,1391
OJA2022X,20220628,163.05,169.45,163.05,166.70,168.95,26,1393
OJA2022X,20220629,169.00,169.55,167.95,169.10,169.30,25,1393
OJA2022X,20220630,168.60,171.90,167.30,170.90,170.35,33,1292
OJA2022X,20220701,171.00,171.00,165.10,166.50,166.70,192,1292
OJA2022X,20220705,166.10,166.10,160.85,160.90,160.85,276,1222
OJA2022X,20220706,161.00,161.90,159.55,159.55,160.05,312,1174
OJA2022X,20220707,159.60,159.80,159.05,159.25,159.60,312,1095
OJA2022X,20220708,161.75,161.80,159.00,161.35,160.65,95,1075
OJA2022X,20220711,159.50,165.45,159.00,160.85,161.10,133,1074
OJA2022X,20220712,160.10,160.60,155.00,155.00,155.30,387,1164
OJA2022X,20220713,155.30,155.30,150.70,151.00,151.05,196,1190
OJA2022X,20220714,151.05,152.65,150.80,150.80,150.80,177,1299
OJA2022X,20220715,151.40,151.40,149.30,149.55,149.55,121,1341
OJA2022X,20220718,149.60,153.35,149.60,150.75,150.65,134,1399
OJA2022X,20220719,152.05,156.45,150.65,153.90,155.35,79,1433
OJA2022X,20220720,153.35,153.60,151.10,152.05,152.50,37,1450
OJA2022X,20220721,151.45,151.45,151.20,151.20,151.30,32,1482
OJA2022X,20220722,151.30,154.55,150.75,153.15,151.20,120,1583
OJA2022X,20220725,150.75,151.35,150.00,151.15,150.20,85,1646
OJA2022X,20220726,150.60,158.45,150.60,155.50,155.40,116,1666
OJA2022X,20220727,157.00,163.80,156.70,163.80,163.30,269,1714
OJA2022X,20220728,162.60,166.45,161.15,166.45,166.50,258,1814
OJA2022X,20220729,166.50,169.40,164.00,164.00,166.75,364,1980
OJA2022X,20220801,166.10,166.95,163.65,166.05,166.65,476,2292
OJA2022X,20220802,166.50,168.00,166.00,168.00,167.85,386,2543
OJA2022X,20220803,167.50,171.70,167.50,171.60,171.25,537,2800
OJA2022X,20220804,171.80,175.80,171.00,173.60,175.05,506,3003
OJA2022X,20220805,175.00,177.00,173.40,176.40,177.15,228,3135
OJA2022X,20220808,176.15,177.85,171.70,173.25,172.50,704,3368
OJA2022X,20220809,171.70,174.00,169.60,172.80,173.15,202,3444
OJA2022X,20220810,173.50,177.40,173.50,176.80,175.50,282,3610
OJA2022X,20220811,176.40,177.00,175.20,176.15,176.75,318,3794
OJA2022X,20220812,176.30,177.80,175.20,176.90,176.50,248,3906
OJA2022X,20220815,174.55,174.55,171.35,173.00,172.30,448,4097
OJA2022X,20220816,172.45,173.20,171.00,173.20,172.45,951,4514
OJA2022X,20220817,172.35,172.90,167.55,167.80,167.70,1134,5202
OJA2022X,20220818,167.50,167.50,164.60,165.30,165.20,535,5448
OJA2022X,20220819,165.10,169.55,165.10,166.50,166.20,1025,5961
OJA2022X,20220822,166.20,167.50,165.00,166.70,165.50,936,6448
OJA2022X,20220823,166.00,169.25,164.75,166.90,167.50,945,7049
OJA2022X,20220824,167.40,167.75,164.50,165.10,165.55,796,7361
OJA2022X,20220825,165.10,167.65,162.60,163.25,163.10,1278,7699
OJA2022X,20220826,163.25,166.10,162.50,162.90,163.70,782,7730
OJA2022X,20220829,163.35,169.10,162.00,166.50,168.55,911,7797
OJA2022X,20220830,168.35,176.25,167.20,174.60,175.75,1090,7940
OJA2022X,20220831,176.25,185.75,175.80,185.25,185.35,1366,8441
OJA2022X,20220901,185.00,189.45,179.85,181.05,181.15,1311,8415
OJA2022X,20220902,181.20,182.15,171.75,172.60,173.50,939,8415
OJA2022X,20220906,174.40,174.75,167.75,167.95,168.50,1053,8174
OJA2022X,20220907,168.80,169.10,164.35,166.00,165.90,781,7996
OJA2022X,20220908,166.40,173.70,164.85,167.25,167.55,669,7837
OJA2022X,20220909,167.55,171.65,167.55,171.10,170.20,282,7873
OJA2022X,20220912,170.50,172.65,170.50,172.10,171.05,244,7617
OJA2022X,20220913,172.20,172.20,167.25,168.30,168.35,451,7587
OJA2022X,20220914,167.95,169.05,167.00,167.30,167.35,513,7499
OJA2022X,20220915,167.30,171.05,167.30,169.60,169.55,519,7578
OJA2022X,20220916,170.40,174.00,169.50,172.70,173.35,547,7711
OJA2022X,20220919,173.20,179.00,172.95,177.45,176.50,617,7706
OJA2022X,20220920,177.45,180.65,177.20,180.00,180.30,607,7807
OJA2022X,20220921,180.25,180.90,178.55,179.80,179.20,480,7832
OJA2022X,20220922,178.70,182.35,178.55,181.90,181.15,579,7756
OJA2022X,20220923,182.00,184.50,181.85,184.50,184.00,911,7751
OJA2022X,20220926,184.80,184.90,175.25,178.15,178.50,792,7466
OJA2022X,20220927,180.10,184.00,179.65,183.35,182.25,557,7503
OJA2022X,20220928,185.00,192.25,185.00,186.55,188.30,1110,7724
OJA2022X,20220929,188.55,195.30,186.85,189.40,190.45,1186,7883
OJA2022X,20220930,191.10,194.70,189.60,194.70,191.40,906,7758
OJA2022X,20221003,194.75,201.40,193.05,199.85,198.25,1147,7604
OJA2022X,20221004,199.95,202.15,196.50,197.95,198.95,587,7468
OJA2022X,20221005,197.95,198.95,189.15,190.75,190.95,1080,7120
OJA2022X,20221006,190.50,191.65,187.05,187.35,188.00,713,6804
OJA2022X,20221007,187.35,193.15,185.40,193.00,192.85,719,6593
OJA2022X,20221010,193.15,193.50,186.05,187.75,186.60,710,6489
OJA2022X,20221011,186.65,191.00,186.15,190.80,190.40,932,6167
OJA2022X,20221012,191.00,199.70,189.55,197.05,197.80,1277,6047
OJA2022X,20221013,198.20,198.90,192.85,193.65,193.85,839,5757
OJA2022X,20221014,193.25,196.80,193.10,195.60,195.70,1299,4975
OJA2022X,20221017,196.80,200.75,196.80,198.95,199.15,869,4712
OJA2022X,20221018,199.70,209.15,199.30,209.15,208.70,1819,3816
OJA2022X,20221019,208.70,212.00,204.35,210.90,210.80,1662,3045
OJA2022X,20221020,210.00,213.25,208.80,211.00,211.20,951,2553
OJA2022X,20221021,211.00,211.70,209.05,210.00,209.80,849,1733
OJA2022X,20221024,210.40,218.75,210.40,218.65,217.95,544,1365
OJA2022X,20221025,217.60,217.65,211.15,215.25,215.45,607,994
OJA2022X,20221026,215.00,219.50,213.95,215.60,216.15,538,703
OJA2022X,20221027,215.50,216.85,206.20,206.20,206.95,488,446
OJA2022X,20221028,207.45,209.75,204.95,209.75,207.20,183,370
OJA2022X,20221031,211.05,213.50,205.00,205.00,206.35,190,200
OJA2022X,20221101,209.00,209.00,207.20,207.70,207.70,61,145
OJA2022X,20221102,209.40,209.40,209.40,209.40,209.40,6,139
OJA2022X,20221103,221.15,221.15,221.15,221.15,221.15,3,139
OJA2022X,20221104,227.80,227.80,227.80,227.80,227.80,8,139
OJA2022X,20221107,230.80,230.80,230.80,230.80,230.80,0,139
OJA2022X,20221108,230.80,231.00,224.00,224.00,225.80,9,139
OJA2022X,20221109,228.85,228.85,228.85,228.85,228.85,20,119