OJA2023X,20230621,256.20,256.25,250.00,250.00,250.00,137,676
OJA2023X,20230622,250.00,255.10,250.00,255.10,254.80,126,741
OJA2023X,20230623,255.90,255.90,252.00,253.00,253.50,21,752
OJA2023X,20230626,255.00,260.00,253.25,254.00,254.70,36,754
OJA2023X,20230627,254.50,254.95,254.15,254.35,254.85,10,751
OJA2023X,20230628,255.05,255.05,250.00,252.10,250.75,141,868
OJA2023X,20230629,250.75,254.90,250.75,254.10,254.65,24,877
OJA2023X,20230630,254.15,254.15,248.50,248.50,249.40,14,881
OJA2023X,20230703,246.55,247.75,245.10,246.10,246.60,113,844
OJA2023X,20230705,250.00,256.60,250.00,256.45,256.60,255,867
OJA2023X,20230706,258.85,260.50,247.35,260.00,258.05,264,820
OJA2023X,20230707,260.45,262.50,260.00,262.50,261.65,393,854
OJA2023X,20230710,262.40,262.50,261.65,262.25,262.20,64,880
OJA2023X,20230711,261.20,263.00,255.30,258.75,257.20,84,880
OJA2023X,20230712,263.00,264.00,260.85,262.65,262.45,120,891
OJA2023X,20230713,263.40,263.40,258.10,262.40,262.20,40,895
OJA2023X,20230714,261.95,264.00,261.95,264.00,263.30,59,912
OJA2023X,20230717,264.00,264.15,263.40,264.15,264.45,57,926
OJA2023X,20230718,265.95,271.50,265.95,270.00,271.30,384,980
OJA2023X,20230719,270.00,277.40,269.75,274.00,274.50,266,1067
OJA2023X,20230720,275.00,278.00,272.05,276.45,277.00,311,1171
OJA2023X,20230721,277.00,287.00,277.00,283.15,284.15,263,1269
OJA2023X,20230724,284.00,294.05,284.00,290.00,289.90,273,1393
OJA2023X,20230725,287.45,294.25,287.45,293.00,291.70,190,1518
OJA2023X,20230726,292.40,301.45,292.10,299.70,300.35,181,1579
OJA2023X,20230727,299.00,303.50,299.00,303.15,302.55,122,1623
OJA2023X,20230728,296.80,302.95,296.80,302.55,302.75,157,1722
OJA2023X,20230731,303.75,305.00,297.10,299.95,299.55,270,1885
OJA2023X,20230801,298.65,300.00,295.00,300.00,298.80,211,1955
OJA2023X,20230802,298.20,298.20,288.80,288.80,288.80,245,1986
OJA2023X,20230803,288.65,288.75,282.00,283.75,285.05,250,2048
OJA2023X,20230804,284.50,290.00,283.75,288.40,287.65,160,2132
OJA2023X,20230807,289.00,292.75,289.00,289.90,291.05,99,2166
OJA2023X,20230808,291.45,291.45,283.65,283.65,284.90,410,2334
OJA2023X,20230809,283.70,293.10,283.70,289.05,287.95,289,2405
OJA2023X,20230810,288.50,289.50,287.65,288.70,288.75,224,2483
OJA2023X,20230811,290.10,295.85,289.00,295.80,292.95,444,2769
OJA2023X,20230814,293.25,297.45,290.10,294.00,294.10,681,3165
OJA2023X,20230815,292.70,304.10,292.35,304.10,304.10,846,3659
OJA2023X,20230816,305.00,324.10,304.45,324.10,323.65,1621,4384
OJA2023X,20230817,324.50,331.75,305.00,306.15,307.65,1189,4873
OJA2023X,20230818,307.65,317.25,307.65,315.00,315.35,1094,5529
OJA2023X,20230821,316.85,322.95,309.60,311.00,311.20,846,5950
OJA2023X,20230822,311.35,313.00,305.15,306.65,308.70,1205,6679
OJA2023X,20230823,306.90,312.80,306.75,311.85,311.35,899,7161
OJA2023X,20230824,311.50,318.35,306.55,308.55,308.05,857,7361
OJA2023X,20230825,308.50,318.05,308.50,316.40,317.05,748,7615
OJA2023X,20230828,320.00,324.50,308.30,314.25,315.15,720,7747
OJA2023X,20230829,314.75,322.55,310.50,319.85,319.20,533,7877
OJA2023X,20230830,321.50,329.20,321.10,329.20,329.20,464,7974
OJA2023X,20230831,331.50,333.00,315.15,318.35,318.55,688,7964
OJA2023X,20230901,315.35,323.00,311.00,314.40,315.80,484,7931
OJA2023X,20230905,314.80,318.05,311.00,313.95,313.15,413,7913
OJA2023X,20230906,314.20,322.55,314.20,321.45,319.20,331,7981
OJA2023X,20230907,322.00,324.95,316.10,320.05,319.60,379,7988
OJA2023X,20230908,319.45,329.60,319.45,329.60,329.60,368,8060
OJA2023X,20230911,329.35,335.25,326.65,327.00,328.45,603,8063
OJA2023X,20230912,327.85,333.65,325.50,329.50,331.50,432,8071
OJA2023X,20230913,333.00,333.00,325.00,327.40,325.70,367,8041
OJA2023X,20230914,326.80,332.00,326.75,330.90,331.20,455,7946
OJA2023X,20230915,332.25,333.90,328.25,330.20,331.25,430,7902
OJA2023X,20230918,332.30,341.25,330.70,340.95,339.05,756,7923
OJA2023X,20230919,341.05,347.00,337.20,339.60,340.00,649,7936
OJA2023X,20230920,340.00,344.10,338.25,344.10,343.40,272,7959
OJA2023X,20230921,345.80,345.80,337.25,341.50,340.55,290,7904
OJA2023X,20230922,341.15,345.70,339.35,341.05,341.60,225,7905
OJA2023X,20230925,341.80,343.15,338.30,339.00,339.40,282,7898
OJA2023X,20230926,340.45,349.40,339.75,349.40,349.40,493,7917
OJA2023X,20230927,351.65,369.00,348.50,356.80,355.10,827,7798
OJA2023X,20230928,354.85,358.45,345.10,345.35,345.80,587,7641
OJA2023X,20230929,344.65,351.95,341.05,351.35,349.75,493,7576
OJA2023X,20231002,352.00,359.75,351.60,356.60,354.80,547,7546
OJA2023X,20231003,355.05,359.05,348.25,354.70,356.20,346,7526
OJA2023X,20231004,354.00,366.20,352.60,366.20,365.95,653,7389
OJA2023X,20231005,366.25,375.95,365.65,375.95,375.95,548,7276
OJA2023X,20231006,379.50,383.20,374.15,377.60,377.20,728,7025
OJA2023X,20231009,376.10,382.25,373.25,374.35,375.65,604,6879
OJA2023X,20231010,373.00,384.45,373.00,379.45,381.15,1013,6619
OJA2023X,20231011,377.30,384.15,376.60,377.35,378.05,629,6572
OJA2023X,20231012,377.40,388.00,377.00,388.00,385.25,843,6276
OJA2023X,20231013,388.00,390.75,378.30,388.50,385.90,754,5908
OJA2023X,20231016,388.65,391.80,381.70,383.80,382.70,1009,5299
OJA2023X,20231017,383.75,385.70,382.45,385.60,384.90,898,4747
OJA2023X,20231018,384.05,387.00,379.40,379.95,379.85,1145,4104
OJA2023X,20231019,379.50,386.65,379.25,384.25,385.35,1144,3639
OJA2023X,20231020,385.35,395.25,382.00,392.45,391.20,1114,2913
OJA2023X,20231023,390.85,398.60,387.50,392.15,389.05,874,2305
OJA2023X,20231024,391.10,395.45,390.00,390.75,390.80,393,2027
OJA2023X,20231025,391.50,397.50,391.50,394.55,393.45,592,1677
OJA2023X,20231026,396.75,399.80,395.25,397.10,396.85,487,1395
OJA2023X,20231027,395.05,403.20,394.00,403.20,401.95,215,1139
OJA2023X,20231030,402.50,411.95,402.05,411.95,411.95,146,1017
OJA2023X,20231031,428.50,431.95,414.95,414.95,417.70,493,598
OJA2023X,20231101,414.00,414.00,409.00,409.00,408.95,48,558
OJA2023X,20231102,398.00,398.00,378.00,378.00,378.15,47,518
OJA2023X,20231103,372.50,379.00,371.45,374.30,374.35,51,467
OJA2023X,20231106,377.50,377.50,377.50,377.50,387.05,8,459
OJA2023X,20231107,398.45,398.45,391.00,391.00,392.50,4,455
OJA2023X,20231108,395.00,410.00,395.00,410.00,406.85,10,449
OJA2023X,20231109,415.90,415.90,415.90,415.90,410.15,0,0