"Open","High","Low","Close","Volume","Date","Emiten"
254,254,210,252,1191179900,"2022-11-08","OMED"
238,266,238,252,546815200,"2022-11-09","OMED"
252,252,240,246,220275900,"2022-11-10","OMED"
246,260,242,252,248027400,"2022-11-11","OMED"
252,260,248,258,240345100,"2022-11-14","OMED"
256,264,254,264,240539400,"2022-11-15","OMED"
266,272,258,262,295752700,"2022-11-16","OMED"
262,272,258,272,240228700,"2022-11-17","OMED"
274,280,268,270,230530700,"2022-11-18","OMED"
270,272,260,264,254080700,"2022-11-21","OMED"
262,266,260,260,189010400,"2022-11-22","OMED"
260,264,258,264,100471100,"2022-11-23","OMED"
266,268,262,268,102546000,"2022-11-24","OMED"
270,274,266,270,188262200,"2022-11-25","OMED"
270,270,258,258,154743100,"2022-11-28","OMED"
254,268,250,260,95873900,"2022-11-29","OMED"
260,262,252,256,118259300,"2022-11-30","OMED"
256,262,250,254,95318400,"2022-12-01","OMED"
254,254,250,254,61196900,"2022-12-02","OMED"
252,258,248,250,90669400,"2022-12-05","OMED"
250,252,234,234,103045600,"2022-12-06","OMED"
232,238,218,238,86339800,"2022-12-07","OMED"
238,238,222,222,52444000,"2022-12-08","OMED"
210,222,208,218,182042700,"2022-12-09","OMED"
214,218,210,216,101725300,"2022-12-12","OMED"
216,218,206,206,60157600,"2022-12-13","OMED"
196,216,196,214,172021000,"2022-12-14","OMED"
214,230,212,230,283964600,"2022-12-15","OMED"
230,232,222,224,79116400,"2022-12-16","OMED"
224,226,218,220,58074700,"2022-12-19","OMED"
220,224,216,218,43190200,"2022-12-20","OMED"
218,220,212,212,60058400,"2022-12-21","OMED"
212,214,208,208,53897200,"2022-12-22","OMED"
208,218,206,216,146485800,"2022-12-23","OMED"
216,222,214,218,116083100,"2022-12-26","OMED"
218,220,214,218,73931500,"2022-12-27","OMED"
218,218,212,214,72633100,"2022-12-28","OMED"
214,216,210,214,40317000,"2022-12-29","OMED"
214,216,210,212,73027700,"2022-12-30","OMED"
214,214,210,214,40693400,"2023-01-02","OMED"
212,222,212,220,147456500,"2023-01-03","OMED"
220,226,218,220,118469300,"2023-01-04","OMED"
222,222,208,216,129336400,"2023-01-05","OMED"
216,220,208,220,197515600,"2023-01-06","OMED"
220,226,218,222,144880800,"2023-01-09","OMED"
224,224,218,220,109873500,"2023-01-10","OMED"
220,224,218,220,91825400,"2023-01-11","OMED"
220,226,216,224,172889500,"2023-01-12","OMED"
224,226,222,226,107385300,"2023-01-13","OMED"
226,232,224,232,188147600,"2023-01-16","OMED"
234,238,222,222,150059000,"2023-01-17","OMED"
222,226,214,214,73367400,"2023-01-18","OMED"
214,218,212,214,61524600,"2023-01-19","OMED"
214,216,208,212,101639600,"2023-01-20","OMED"
212,214,208,212,104739900,"2023-01-24","OMED"
212,212,206,208,190199400,"2023-01-25","OMED"
210,210,206,210,107566100,"2023-01-26","OMED"
210,212,206,208,99533200,"2023-01-27","OMED"
208,210,206,208,79724400,"2023-01-30","OMED"
208,210,206,210,77997800,"2023-01-31","OMED"
210,212,206,210,94611200,"2023-02-01","OMED"
210,212,206,210,66641000,"2023-02-02","OMED"
210,212,206,208,77722400,"2023-02-03","OMED"
210,210,206,208,51177900,"2023-02-06","OMED"
208,210,206,210,47261700,"2023-02-07","OMED"
210,212,206,212,137014600,"2023-02-08","OMED"
210,214,210,212,89664100,"2023-02-09","OMED"
212,212,208,212,87640200,"2023-02-10","OMED"
212,214,210,214,80182200,"2023-02-13","OMED"
214,218,212,218,172180100,"2023-02-14","OMED"
218,220,212,214,85260500,"2023-02-15","OMED"
216,216,210,214,52497800,"2023-02-16","OMED"
214,218,212,214,45203500,"2023-02-17","OMED"
212,216,212,214,70837700,"2023-02-20","OMED"
214,216,212,212,57132900,"2023-02-21","OMED"
212,212,206,208,116599700,"2023-02-22","OMED"
208,208,204,204,73378400,"2023-02-23","OMED"
204,206,195,206,146735500,"2023-02-24","OMED"
206,206,199,199,45391100,"2023-02-27","OMED"
199,202,196,196,47845000,"2023-02-28","OMED"
196,200,196,198,47671100,"2023-03-01","OMED"
198,202,197,200,55317500,"2023-03-02","OMED"
200,204,200,202,50994100,"2023-03-03","OMED"
206,206,200,206,62910200,"2023-03-06","OMED"
206,208,202,204,44616400,"2023-03-07","OMED"
204,206,200,204,47882800,"2023-03-08","OMED"
204,204,202,204,48222400,"2023-03-09","OMED"
204,210,200,210,71855700,"2023-03-10","OMED"
210,210,202,204,44899800,"2023-03-13","OMED"
204,204,200,200,42734400,"2023-03-14","OMED"
202,204,200,202,39569600,"2023-03-15","OMED"
204,204,197,199,41472900,"2023-03-16","OMED"
200,202,199,202,25486800,"2023-03-17","OMED"
202,202,196,197,44130700,"2023-03-20","OMED"
197,200,195,200,48036500,"2023-03-21","OMED"
200,202,199,202,45440700,"2023-03-24","OMED"
202,202,199,200,51266100,"2023-03-27","OMED"
200,202,199,202,47327600,"2023-03-28","OMED"
202,202,197,198,35760700,"2023-03-29","OMED"
198,199,197,197,32228300,"2023-03-30","OMED"
198,200,197,198,37427600,"2023-03-31","OMED"
198,202,198,200,31220600,"2023-04-03","OMED"
200,200,198,200,21591200,"2023-04-04","OMED"
200,200,198,198,15536200,"2023-04-05","OMED"
198,199,197,197,14711900,"2023-04-06","OMED"
197,198,196,198,16684000,"2023-04-10","OMED"
198,200,197,197,12867500,"2023-04-11","OMED"
197,198,195,196,17334500,"2023-04-12","OMED"
187,198,187,196,14903300,"2023-04-13","OMED"
196,198,196,196,13420100,"2023-04-14","OMED"
196,200,196,200,15493300,"2023-04-17","OMED"
198,200,196,200,17206400,"2023-04-18","OMED"
200,200,197,198,16093200,"2023-04-26","OMED"
198,198,196,197,16004600,"2023-04-27","OMED"
197,198,195,198,16580700,"2023-04-28","OMED"
197,198,195,196,12696700,"2023-05-02","OMED"
197,197,195,195,12656700,"2023-05-03","OMED"
196,197,195,195,15548200,"2023-05-04","OMED"
195,197,194,197,16307600,"2023-05-05","OMED"
196,202,196,198,20034800,"2023-05-08","OMED"
198,199,196,198,20639100,"2023-05-09","OMED"
198,199,195,198,24081700,"2023-05-10","OMED"
197,197,194,194,18159900,"2023-05-11","OMED"
194,196,194,194,23792600,"2023-05-12","OMED"
194,196,194,195,15453600,"2023-05-15","OMED"
195,197,194,197,15350400,"2023-05-16","OMED"
196,198,195,198,20709400,"2023-05-17","OMED"
198,199,196,196,17542500,"2023-05-19","OMED"
196,214,196,210,70643300,"2023-05-22","OMED"
210,214,204,206,46594100,"2023-05-23","OMED"
206,206,200,204,21958900,"2023-05-24","OMED"
202,204,194,197,25368300,"2023-05-25","OMED"
198,206,195,199,38512700,"2023-05-26","OMED"
199,200,195,196,18799800,"2023-05-29","OMED"
196,199,195,199,25959700,"2023-05-30","OMED"
199,199,196,196,27428000,"2023-05-31","OMED"
200,200,192,195,21158000,"2023-06-05","OMED"
195,195,193,193,16319600,"2023-06-06","OMED"
193,194,192,194,15583100,"2023-06-07","OMED"
194,195,192,195,19342700,"2023-06-08","OMED"
195,195,192,192,11263400,"2023-06-09","OMED"
193,194,190,193,16544000,"2023-06-12","OMED"
193,194,191,194,17696300,"2023-06-13","OMED"
194,194,192,193,17215200,"2023-06-14","OMED"
193,204,191,194,26746400,"2023-06-15","OMED"
193,204,190,190,35185400,"2023-06-16","OMED"
191,193,190,191,17933100,"2023-06-19","OMED"
192,192,190,191,15304400,"2023-06-20","OMED"
191,192,189,190,18941500,"2023-06-21","OMED"
190,191,186,188,17941600,"2023-06-22","OMED"
187,188,184,185,16095400,"2023-06-23","OMED"
184,186,182,185,1536500,"2023-06-26","OMED"
185,189,183,186,8033900,"2023-06-27","OMED"
187,188,186,186,1842000,"2023-07-03","OMED"
187,187,185,186,890200,"2023-07-04","OMED"
186,187,184,186,7288700,"2023-07-05","OMED"
186,187,184,186,2253600,"2023-07-06","OMED"
186,186,183,185,3690200,"2023-07-07","OMED"
186,186,183,184,4870700,"2023-07-10","OMED"
184,185,183,185,9612900,"2023-07-11","OMED"
185,186,183,185,2795700,"2023-07-12","OMED"
185,185,182,184,9312800,"2023-07-13","OMED"
184,185,183,184,6673900,"2023-07-14","OMED"
184,185,182,184,3554800,"2023-07-17","OMED"
183,184,181,184,5879900,"2023-07-18","OMED"
184,184,181,183,3794900,"2023-07-20","OMED"
183,185,181,185,11770700,"2023-07-21","OMED"
185,185,181,183,5117100,"2023-07-24","OMED"
182,183,180,183,16726600,"2023-07-25","OMED"
184,184,181,182,3203400,"2023-07-26","OMED"
182,182,179,180,9440400,"2023-07-27","OMED"
180,180,177,180,9772400,"2023-07-28","OMED"
180,181,174,177,20631200,"2023-07-31","OMED"
178,179,174,178,23585600,"2023-08-01","OMED"
178,179,175,179,14527100,"2023-08-02","OMED"
180,180,175,175,8945500,"2023-08-03","OMED"
175,177,175,177,5662200,"2023-08-04","OMED"
177,177,173,176,10200800,"2023-08-07","OMED"
176,176,173,175,9968700,"2023-08-08","OMED"
174,175,171,171,6537600,"2023-08-09","OMED"
171,171,170,171,1126100,"2023-08-10","OMED"
171,172,166,166,4486700,"2023-08-11","OMED"
166,168,158,158,7034200,"2023-08-14","OMED"
158,159,155,155,5412100,"2023-08-15","OMED"
155,158,151,152,3917800,"2023-08-16","OMED"
152,176,152,169,16923100,"2023-08-18","OMED"
169,178,159,159,16048200,"2023-08-21","OMED"
159,164,157,163,4760600,"2023-08-22","OMED"
163,169,161,162,4425500,"2023-08-23","OMED"
164,168,159,160,2299700,"2023-08-24","OMED"
160,162,159,161,21033600,"2023-08-25","OMED"
162,163,160,160,6562000,"2023-08-28","OMED"
162,162,149,153,30699900,"2023-08-29","OMED"
154,202,153,199,107439000,"2023-08-30","OMED"
199,204,179,179,96635900,"2023-08-31","OMED"
179,195,178,190,49613300,"2023-09-01","OMED"
190,197,176,176,24046800,"2023-09-04","OMED"
177,180,170,171,25489500,"2023-09-05","OMED"
173,210,169,194,139010600,"2023-09-06","OMED"
196,198,184,190,28218900,"2023-09-07","OMED"
192,198,185,192,44182700,"2023-09-08","OMED"
192,192,189,190,28057300,"2023-09-11","OMED"
191,204,189,190,18988100,"2023-09-12","OMED"
191,222,185,218,157355200,"2023-09-13","OMED"
218,222,202,206,70993100,"2023-09-14","OMED"
208,228,204,214,49518600,"2023-09-15","OMED"
216,224,204,214,42121200,"2023-09-18","OMED"
216,218,212,214,2856300,"2023-09-19","OMED"
214,226,206,212,36616200,"2023-09-20","OMED"
214,216,206,206,40028100,"2023-09-21","OMED"
208,220,204,216,43972800,"2023-09-22","OMED"
216,216,204,210,27124800,"2023-09-25","OMED"
210,210,206,208,22968700,"2023-09-26","OMED"
210,210,204,206,3682500,"2023-09-27","OMED"
210,210,202,204,7700400,"2023-09-29","OMED"
204,222,204,214,39296900,"2023-10-02","OMED"
214,218,206,210,11096000,"2023-10-03","OMED"
210,212,206,206,5845500,"2023-10-04","OMED"
208,210,204,206,1748600,"2023-10-05","OMED"
206,208,204,204,3927700,"2023-10-06","OMED"
194,208,194,202,4179400,"2023-10-09","OMED"
204,204,200,200,2474100,"2023-10-10","OMED"
200,206,200,202,2347100,"2023-10-11","OMED"
202,202,199,202,3614400,"2023-10-12","OMED"
202,212,200,200,9730700,"2023-10-13","OMED"
204,206,198,198,2670900,"2023-10-16","OMED"
198,200,198,198,985800,"2023-10-17","OMED"
198,208,197,206,3951200,"2023-10-18","OMED"
206,206,202,202,1723000,"2023-10-19","OMED"
202,204,200,202,317800,"2023-10-20","OMED"
202,204,200,200,1705000,"2023-10-23","OMED"
200,204,200,202,1406300,"2023-10-24","OMED"
202,242,202,230,142698100,"2023-10-25","OMED"
232,236,218,224,31653100,"2023-10-26","OMED"
224,228,220,220,6412200,"2023-10-27","OMED"
222,222,208,210,10493400,"2023-10-30","OMED"
212,218,210,216,5351400,"2023-10-31","OMED"
216,220,210,218,5069500,"2023-11-01","OMED"
212,222,210,220,2739300,"2023-11-02","OMED"
220,224,214,222,6299500,"2023-11-03","OMED"
222,224,212,212,3512800,"2023-11-06","OMED"
214,216,210,210,1693800,"2023-11-07","OMED"
212,214,210,210,1338900,"2023-11-08","OMED"
210,214,208,210,5039800,"2023-11-09","OMED"
210,214,208,210,962800,"2023-11-10","OMED"
212,216,210,212,1343400,"2023-11-13","OMED"
214,214,210,212,718800,"2023-11-14","OMED"
212,214,210,210,681000,"2023-11-15","OMED"
214,214,210,212,763400,"2023-11-16","OMED"
212,212,208,208,721000,"2023-11-17","OMED"
208,210,208,208,1393600,"2023-11-20","OMED"
206,208,204,204,2357500,"2023-11-21","OMED"
204,208,204,206,352000,"2023-11-22","OMED"
206,208,204,204,1840500,"2023-11-23","OMED"
206,216,204,212,3269200,"2023-11-24","OMED"
212,228,212,222,35960900,"2023-11-27","OMED"
228,228,216,216,5629900,"2023-11-28","OMED"
218,220,216,216,1593500,"2023-11-29","OMED"
218,218,212,212,1318200,"2023-11-30","OMED"
214,214,208,210,1021100,"2023-12-01","OMED"
210,214,208,210,1170700,"2023-12-04","OMED"
210,224,210,220,28173600,"2023-12-05","OMED"
220,224,214,214,43404800,"2023-12-06","OMED"
218,218,210,212,6014100,"2023-12-07","OMED"
214,216,210,210,2694000,"2023-12-08","OMED"
212,214,208,210,2266100,"2023-12-11","OMED"
210,212,208,210,4263200,"2023-12-12","OMED"
212,214,208,210,1408300,"2023-12-13","OMED"
210,212,208,208,1501600,"2023-12-14","OMED"
208,210,208,208,1287300,"2023-12-15","OMED"
210,220,208,216,112392200,"2023-12-18","OMED"
216,220,208,210,16237300,"2023-12-19","OMED"
210,218,208,210,14770100,"2023-12-20","OMED"
212,212,204,210,105820600,"2023-12-21","OMED"
210,214,204,210,16744100,"2023-12-22","OMED"
212,212,204,206,2816500,"2023-12-27","OMED"
206,208,204,204,2393100,"2023-12-28","OMED"
206,214,204,214,4788100,"2023-12-29","OMED"
214,214,206,208,1238200,"2024-01-02","OMED"
208,210,204,206,858500,"2024-01-03","OMED"
206,206,204,204,1017000,"2024-01-04","OMED"
206,206,202,202,3749500,"2024-01-05","OMED"
202,206,202,202,1196400,"2024-01-08","OMED"
202,202,196,196,5255100,"2024-01-09","OMED"
196,210,185,208,53927500,"2024-01-10","OMED"
206,212,204,210,24602200,"2024-01-11","OMED"
210,212,202,208,5758400,"2024-01-12","OMED"
208,208,208,208,0,"2024-01-15","OMED"
204,206,202,204,1390200,"2024-01-16","OMED"
202,206,202,206,475300,"2024-01-17","OMED"
204,206,204,206,454200,"2024-01-18","OMED"
206,206,202,202,1176200,"2024-01-19","OMED"
202,204,200,202,1042600,"2024-01-22","OMED"
202,204,200,202,558800,"2024-01-23","OMED"
200,202,199,200,2595100,"2024-01-24","OMED"
200,202,200,200,426500,"2024-01-25","OMED"
200,210,200,210,13475200,"2024-01-26","OMED"
210,212,202,206,1563500,"2024-01-29","OMED"
206,208,202,206,720600,"2024-01-30","OMED"
204,206,202,202,410600,"2024-01-31","OMED"
202,206,200,200,475800,"2024-02-01","OMED"
204,206,200,202,212300,"2024-02-02","OMED"
202,204,200,200,910300,"2024-02-05","OMED"
200,202,199,200,1209000,"2024-02-06","OMED"
200,202,200,200,336600,"2024-02-07","OMED"
200,202,200,200,195400,"2024-02-12","OMED"
200,202,200,200,420000,"2024-02-13","OMED"
200,202,200,202,545600,"2024-02-15","OMED"
202,202,200,200,495400,"2024-02-16","OMED"
200,202,199,199,1171600,"2024-02-19","OMED"
199,202,199,202,1199300,"2024-02-20","OMED"
202,202,200,200,1641900,"2024-02-21","OMED"
200,202,200,200,3266900,"2024-02-22","OMED"
200,200,199,200,120500,"2024-02-23","OMED"
199,202,198,200,113600,"2024-02-26","OMED"
200,200,198,199,545100,"2024-02-27","OMED"
200,202,199,200,103400,"2024-02-28","OMED"
200,200,198,199,875900,"2024-02-29","OMED"
199,200,198,199,903200,"2024-03-01","OMED"
200,200,198,199,643800,"2024-03-04","OMED"
199,200,197,200,2457200,"2024-03-05","OMED"
199,200,198,199,883300,"2024-03-06","OMED"
199,200,199,200,516400,"2024-03-07","OMED"
199,200,198,198,872500,"2024-03-08","OMED"
198,200,197,198,1329100,"2024-03-13","OMED"
198,199,198,198,345200,"2024-03-14","OMED"
198,198,197,197,182000,"2024-03-15","OMED"
198,199,197,197,1835200,"2024-03-18","OMED"
197,198,197,197,247300,"2024-03-19","OMED"
197,199,197,198,313300,"2024-03-20","OMED"
198,199,197,199,105100,"2024-03-21","OMED"
199,199,197,198,286400,"2024-03-22","OMED"
198,198,198,198,0,"2024-03-25","OMED"
198,198,198,198,0,"2024-03-26","OMED"
197,198,196,198,328800,"2024-03-27","OMED"
198,200,197,197,278200,"2024-03-28","OMED"
198,199,197,197,918900,"2024-04-01","OMED"
198,199,197,198,1480200,"2024-04-02","OMED"
197,198,197,197,129400,"2024-04-03","OMED"
198,198,197,197,868700,"2024-04-04","OMED"
198,199,197,197,149000,"2024-04-05","OMED"
197,199,196,197,837500,"2024-04-16","OMED"
200,200,197,197,1150600,"2024-04-17","OMED"
197,199,197,197,1246100,"2024-04-18","OMED"
197,198,197,197,1374700,"2024-04-19","OMED"
197,198,197,198,210200,"2024-04-22","OMED"
197,199,197,199,1106600,"2024-04-23","OMED"
198,199,198,199,939700,"2024-04-24","OMED"
199,199,198,199,799500,"2024-04-25","OMED"
199,199,198,198,1777500,"2024-04-26","OMED"
198,199,198,199,323200,"2024-04-29","OMED"
198,199,198,198,1785800,"2024-04-30","OMED"
198,199,198,198,475100,"2024-05-02","OMED"
198,199,198,198,1141100,"2024-05-03","OMED"
198,199,198,198,2635800,"2024-05-06","OMED"
198,199,198,198,1500800,"2024-05-07","OMED"
198,199,198,198,1331500,"2024-05-08","OMED"
199,199,198,198,711000,"2024-05-13","OMED"
198,202,196,199,2776900,"2024-05-14","OMED"
199,202,198,199,538300,"2024-05-15","OMED"
199,200,199,199,804800,"2024-05-16","OMED"
199,212,199,208,37010800,"2024-05-17","OMED"
210,210,202,202,5630900,"2024-05-20","OMED"
208,212,200,208,23804800,"2024-05-21","OMED"
208,208,202,202,680200,"2024-05-22","OMED"
204,204,202,202,7329400,"2024-05-27","OMED"
202,204,200,200,2362600,"2024-05-28","OMED"
200,200,199,199,1643100,"2024-05-29","OMED"
199,200,198,200,1228200,"2024-05-30","OMED"
200,200,199,199,976500,"2024-05-31","OMED"
199,200,198,199,274100,"2024-06-03","OMED"
199,200,198,198,286300,"2024-06-04","OMED"
199,199,196,198,850500,"2024-06-05","OMED"
198,199,188,199,416400,"2024-06-06","OMED"
199,199,198,198,374400,"2024-06-07","OMED"
199,202,198,202,1533400,"2024-06-10","OMED"
202,204,199,200,759900,"2024-06-11","OMED"
200,202,200,200,154600,"2024-06-12","OMED"
200,202,200,202,431000,"2024-06-13","OMED"
202,202,198,199,910600,"2024-06-14","OMED"
199,200,195,200,1349900,"2024-06-19","OMED"
198,202,196,202,1080600,"2024-06-20","OMED"
200,200,198,199,475400,"2024-06-21","OMED"
198,199,196,197,791200,"2024-06-24","OMED"
197,198,197,197,630700,"2024-06-25","OMED"
197,199,196,197,345400,"2024-06-26","OMED"
197,199,197,197,491200,"2024-06-27","OMED"
199,199,196,197,209500,"2024-06-28","OMED"
199,199,197,198,340100,"2024-07-01","OMED"
198,198,196,197,1079600,"2024-07-02","OMED"
197,197,195,196,1185100,"2024-07-03","OMED"
196,196,193,194,8534700,"2024-07-04","OMED"
194,195,194,194,624900,"2024-07-05","OMED"
194,194,190,192,804800,"2024-07-08","OMED"
192,194,189,191,15274400,"2024-07-09","OMED"
192,192,190,191,1369800,"2024-07-10","OMED"
192,192,190,191,8501800,"2024-07-11","OMED"
191,192,190,191,15512000,"2024-07-12","OMED"
192,192,189,189,9133600,"2024-07-15","OMED"
189,190,188,188,6203400,"2024-07-16","OMED"
189,190,189,190,1132200,"2024-07-17","OMED"
190,190,188,190,298400,"2024-07-18","OMED"
190,190,188,188,292400,"2024-07-19","OMED"
188,191,188,189,3529500,"2024-07-22","OMED"
189,189,188,188,3746400,"2024-07-23","OMED"
190,190,186,187,5550800,"2024-07-24","OMED"
187,188,183,185,3317000,"2024-07-25","OMED"
185,185,182,184,2101700,"2024-07-26","OMED"
184,187,184,186,137000,"2024-07-29","OMED"
186,190,186,189,1436200,"2024-07-30","OMED"
189,190,187,187,1708000,"2024-07-31","OMED"
188,190,188,188,3720800,"2024-08-01","OMED"
188,189,188,188,286800,"2024-08-02","OMED"
188,190,180,183,1932200,"2024-08-05","OMED"
183,183,179,179,7452400,"2024-08-06","OMED"
179,184,179,181,5351000,"2024-08-07","OMED"
182,184,182,184,126800,"2024-08-08","OMED"
184,185,182,183,129300,"2024-08-09","OMED"
184,185,183,185,750200,"2024-08-12","OMED"
185,185,180,185,263500,"2024-08-13","OMED"
185,185,182,183,792300,"2024-08-14","OMED"
182,184,180,183,5376200,"2024-08-15","OMED"
183,183,180,182,7279200,"2024-08-16","OMED"
183,183,181,182,389700,"2024-08-19","OMED"
182,184,182,183,914800,"2024-08-20","OMED"
184,185,183,185,9354900,"2024-08-21","OMED"
185,188,185,187,7847400,"2024-08-22","OMED"
187,188,186,188,5587300,"2024-08-23","OMED"
188,189,186,189,12380400,"2024-08-26","OMED"
189,190,186,187,2879300,"2024-08-27","OMED"
187,189,184,185,6271200,"2024-08-28","OMED"
185,188,184,186,2352100,"2024-08-29","OMED"
186,188,185,186,1217100,"2024-08-30","OMED"
186,188,183,184,2685600,"2024-09-02","OMED"
185,186,183,184,1846400,"2024-09-03","OMED"
184,184,180,181,8389900,"2024-09-04","OMED"
181,182,179,180,1819200,"2024-09-05","OMED"
180,184,180,181,3903400,"2024-09-06","OMED"
181,183,179,179,844600,"2024-09-09","OMED"
179,182,179,180,1612600,"2024-09-10","OMED"
180,180,178,179,1558200,"2024-09-11","OMED"
179,180,175,177,2113600,"2024-09-12","OMED"
177,178,176,177,653900,"2024-09-13","OMED"
177,182,175,179,6044200,"2024-09-17","OMED"
179,179,177,178,2968200,"2024-09-18","OMED"
177,178,175,176,7387500,"2024-09-19","OMED"
176,177,175,177,3605800,"2024-09-20","OMED"
178,178,175,176,5548200,"2024-09-23","OMED"
176,177,175,175,3767200,"2024-09-24","OMED"
176,177,174,176,10329300,"2024-09-25","OMED"
176,178,174,176,8507100,"2024-09-26","OMED"
176,177,174,174,4277200,"2024-09-27","OMED"
175,178,174,177,9513900,"2024-09-30","OMED"
177,177,174,176,6009300,"2024-10-01","OMED"
176,176,173,176,5204400,"2024-10-02","OMED"
176,176,174,174,10195200,"2024-10-03","OMED"
174,175,173,174,8687900,"2024-10-04","OMED"
174,176,174,175,3945200,"2024-10-07","OMED"
175,175,173,175,8094400,"2024-10-08","OMED"
174,174,173,173,5473400,"2024-10-09","OMED"
174,174,172,172,5587800,"2024-10-10","OMED"
170,179,170,177,39081600,"2024-10-11","OMED"
177,177,175,176,5570000,"2024-10-14","OMED"
175,176,173,175,7449100,"2024-10-15","OMED"
174,175,173,175,4591500,"2024-10-16","OMED"
175,175,174,174,4123600,"2024-10-17","OMED"
175,175,173,173,3730500,"2024-10-18","OMED"
173,175,173,175,5445300,"2024-10-21","OMED"
175,182,175,179,18247800,"2024-10-22","OMED"
182,183,179,181,11993100,"2024-10-23","OMED"
181,182,178,178,8995900,"2024-10-24","OMED"
179,180,177,177,2704500,"2024-10-25","OMED"
177,178,176,178,1791000,"2024-10-28","OMED"
178,179,177,177,3859300,"2024-10-29","OMED"
177,178,171,176,6647300,"2024-10-30","OMED"
175,176,173,173,7819300,"2024-10-31","OMED"
174,176,173,176,762400,"2024-11-01","OMED"
176,176,172,176,2512600,"2024-11-04","OMED"
177,178,175,178,2194700,"2024-11-05","OMED"
178,178,176,177,1858500,"2024-11-06","OMED"
177,179,177,177,4659200,"2024-11-07","OMED"
178,178,174,177,3974200,"2024-11-08","OMED"
177,178,174,176,2409500,"2024-11-11","OMED"
176,177,175,175,1106000,"2024-11-12","OMED"
177,177,175,177,1541200,"2024-11-13","OMED"
177,178,175,175,1806700,"2024-11-14","OMED"
175,177,174,176,1470500,"2024-11-15","OMED"
174,179,174,179,12783500,"2024-11-18","OMED"
179,181,178,180,2783200,"2024-11-19","OMED"
180,180,178,180,1108700,"2024-11-20","OMED"
180,180,178,178,1826100,"2024-11-21","OMED"
180,180,166,178,26856100,"2024-11-22","OMED"
178,178,173,178,4777200,"2024-11-25","OMED"
177,178,175,178,1746200,"2024-11-26","OMED"
177,177,175,176,613400,"2024-11-28","OMED"
176,177,175,175,557800,"2024-11-29","OMED"
176,178,174,175,5307400,"2024-12-02","OMED"
175,178,175,178,3002600,"2024-12-03","OMED"
177,179,177,177,2310500,"2024-12-04","OMED"
178,178,176,177,979500,"2024-12-05","OMED"
177,189,177,189,25151600,"2024-12-06","OMED"
188,188,183,188,12762300,"2024-12-09","OMED"
188,188,183,186,2504800,"2024-12-10","OMED"
186,187,181,187,4345600,"2024-12-11","OMED"
187,187,185,185,1137300,"2024-12-12","OMED"
185,187,184,186,1543100,"2024-12-13","OMED"
186,187,184,185,2526500,"2024-12-16","OMED"
185,187,184,187,7383700,"2024-12-17","OMED"
187,188,186,188,1123900,"2024-12-18","OMED"
187,187,182,184,1790100,"2024-12-19","OMED"
183,184,181,181,1618600,"2024-12-20","OMED"
183,183,180,180,2238300,"2024-12-23","OMED"
181,182,178,179,4118200,"2024-12-24","OMED"
181,185,178,185,5469300,"2024-12-27","OMED"
185,185,180,180,1891900,"2024-12-30","OMED"
181,184,177,184,7075600,"2025-01-02","OMED"
183,185,180,185,1413600,"2025-01-03","OMED"
185,185,182,185,474500,"2025-01-06","OMED"
185,185,182,185,7738700,"2025-01-07","OMED"
185,186,180,186,8477300,"2025-01-08","OMED"
183,186,183,186,969900,"2025-01-09","OMED"
186,186,185,186,531200,"2025-01-10","OMED"
186,186,183,185,657400,"2025-01-13","OMED"
184,185,183,185,1620100,"2025-01-14","OMED"
184,185,182,185,1427300,"2025-01-15","OMED"
184,185,182,185,4504700,"2025-01-16","OMED"
184,185,182,185,1551000,"2025-01-17","OMED"
185,185,182,182,322200,"2025-01-20","OMED"
184,185,175,176,11844100,"2025-01-21","OMED"
177,179,175,176,876800,"2025-01-22","OMED"
176,182,176,178,10274700,"2025-01-23","OMED"
179,181,175,180,10449600,"2025-01-24","OMED"
180,182,177,179,8716000,"2025-01-30","OMED"
178,180,176,180,460300,"2025-01-31","OMED"
178,180,177,180,10469700,"2025-02-03","OMED"
180,180,178,179,676400,"2025-02-04","OMED"
180,180,178,180,776700,"2025-02-05","OMED"
179,180,177,178,6035600,"2025-02-06","OMED"
178,179,176,178,541200,"2025-02-07","OMED"
177,177,175,175,7625000,"2025-02-10","OMED"
175,176,174,175,360000,"2025-02-11","OMED"
175,176,174,175,7049000,"2025-02-12","OMED"
175,175,174,175,156900,"2025-02-13","OMED"
175,175,174,174,5356400,"2025-02-14","OMED"
174,176,174,175,382900,"2025-02-17","OMED"
176,180,172,176,9089900,"2025-02-18","OMED"
176,178,173,174,2370700,"2025-02-19","OMED"
174,176,172,172,4866700,"2025-02-20","OMED"
172,174,170,170,1031300,"2025-02-21","OMED"
170,175,168,170,2043200,"2025-02-24","OMED"
171,173,170,171,260400,"2025-02-25","OMED"
171,171,168,169,1231200,"2025-02-26","OMED"
169,170,168,168,601200,"2025-02-27","OMED"
168,168,164,164,645800,"2025-02-28","OMED"
164,170,143,165,831600,"2025-03-03","OMED"
164,168,161,165,13216400,"2025-03-04","OMED"
167,168,165,167,53000,"2025-03-05","OMED"
168,172,165,171,184300,"2025-03-06","OMED"
172,173,169,169,1576300,"2025-03-07","OMED"
170,171,168,168,255400,"2025-03-10","OMED"
168,169,166,168,214500,"2025-03-11","OMED"
169,170,166,167,33000,"2025-03-12","OMED"
167,169,166,167,96200,"2025-03-13","OMED"
166,167,163,165,893700,"2025-03-14","OMED"
165,168,163,166,1610400,"2025-03-17","OMED"
166,168,155,160,2729400,"2025-03-18","OMED"
160,160,158,160,307200,"2025-03-19","OMED"
160,162,159,159,133100,"2025-03-20","OMED"
160,163,155,157,551300,"2025-03-21","OMED"
157,162,152,155,1129300,"2025-03-24","OMED"
157,161,153,155,288500,"2025-03-25","OMED"
161,162,156,161,1317700,"2025-03-26","OMED"
158,159,155,157,146400,"2025-03-27","OMED"
145,155,145,151,1173900,"2025-04-08","OMED"
150,153,150,151,13460400,"2025-04-09","OMED"
153,155,151,151,2702600,"2025-04-10","OMED"
151,154,150,152,720800,"2025-04-11","OMED"
152,159,150,159,18244700,"2025-04-14","OMED"
157,158,155,156,683100,"2025-04-15","OMED"
157,158,155,155,4617300,"2025-04-16","OMED"
155,158,155,156,1512500,"2025-04-17","OMED"
157,159,155,155,611200,"2025-04-21","OMED"
155,156,154,156,832400,"2025-04-22","OMED"
155,158,155,155,880400,"2025-04-23","OMED"
157,160,156,158,1695700,"2025-04-24","OMED"
159,160,157,158,2233100,"2025-04-25","OMED"
159,162,157,159,1659000,"2025-04-28","OMED"
158,159,155,158,660400,"2025-04-29","OMED"
158,163,156,161,5743900,"2025-04-30","OMED"
164,164,158,158,1537300,"2025-05-02","OMED"
158,162,158,160,1244900,"2025-05-05","OMED"
161,161,157,160,851400,"2025-05-06","OMED"
158,161,158,160,1032400,"2025-05-07","OMED"
160,161,159,160,1975800,"2025-05-08","OMED"
161,168,161,163,2323800,"2025-05-09","OMED"
163,178,161,171,6843200,"2025-05-14","OMED"
172,174,169,172,1606700,"2025-05-15","OMED"
174,175,170,171,732200,"2025-05-16","OMED"
171,176,171,175,3209200,"2025-05-19","OMED"
175,178,175,176,4568800,"2025-05-20","OMED"
177,178,175,177,3058900,"2025-05-21","OMED"
177,177,174,177,1278800,"2025-05-22","OMED"
175,177,175,176,612600,"2025-05-23","OMED"
177,178,175,175,1380900,"2025-05-26","OMED"
175,177,174,174,954600,"2025-05-27","OMED"
176,176,170,173,864800,"2025-05-28","OMED"
173,202,171,175,22637800,"2025-06-02","OMED"
175,178,172,176,6945800,"2025-06-03","OMED"
177,177,173,175,1962600,"2025-06-04","OMED"
175,175,170,173,2378700,"2025-06-05","OMED"
173,177,172,172,1358200,"2025-06-10","OMED"
173,179,171,177,3972600,"2025-06-11","OMED"
178,179,174,176,800400,"2025-06-12","OMED"
177,177,174,175,4455000,"2025-06-13","OMED"
175,176,174,174,543100,"2025-06-16","OMED"
174,175,173,173,549700,"2025-06-17","OMED"
173,174,172,174,1154000,"2025-06-18","OMED"
174,176,170,176,2996600,"2025-06-19","OMED"
176,179,171,179,1895000,"2025-06-20","OMED"
178,178,173,175,1208800,"2025-06-23","OMED"
174,178,172,175,1855200,"2025-06-24","OMED"
175,175,174,174,586300,"2025-06-25","OMED"
174,177,172,174,1230800,"2025-06-26","OMED"
177,177,174,176,1118600,"2025-06-30","OMED"
176,178,174,178,2518400,"2025-07-01","OMED"
178,180,175,180,1064400,"2025-07-02","OMED"
180,180,176,180,608200,"2025-07-03","OMED"
180,180,178,180,680900,"2025-07-04","OMED"
178,179,172,172,1848400,"2025-07-07","OMED"
172,174,170,172,983600,"2025-07-08","OMED"
172,175,171,175,629800,"2025-07-09","OMED"
175,176,174,175,579200,"2025-07-10","OMED"
175,176,173,175,559100,"2025-07-11","OMED"
175,177,173,177,854000,"2025-07-14","OMED"
177,179,176,176,718300,"2025-07-15","OMED"
176,178,173,174,583500,"2025-07-16","OMED"
174,175,173,175,656600,"2025-07-17","OMED"
175,176,173,175,515800,"2025-07-18","OMED"
175,175,171,173,825700,"2025-07-21","OMED"
173,175,171,175,1719100,"2025-07-22","OMED"
175,176,170,175,3699100,"2025-07-23","OMED"
175,175,174,175,606900,"2025-07-24","OMED"
175,176,174,175,3134500,"2025-07-25","OMED"
175,182,174,176,5747500,"2025-07-28","OMED"
176,181,174,178,2671600,"2025-07-29","OMED"
180,180,177,179,1519900,"2025-07-30","OMED"
179,180,177,180,1023900,"2025-07-31","OMED"
180,181,175,180,929200,"2025-08-01","OMED"
180,184,179,183,3740900,"2025-08-04","OMED"
184,185,181,185,3419900,"2025-08-05","OMED"
185,187,183,184,1734400,"2025-08-06","OMED"
184,185,180,184,906200,"2025-08-07","OMED"
184,185,182,183,564900,"2025-08-08","OMED"
184,185,182,185,971000,"2025-08-11","OMED"
185,187,184,186,1098000,"2025-08-12","OMED"
187,187,185,186,863100,"2025-08-13","OMED"
186,190,185,186,1090100,"2025-08-14","OMED"
186,188,185,188,1811300,"2025-08-15","OMED"
NA,NA,NA,NA,NA,"2025-08-18","OMED"
190,194,188,188,2820200,"2025-08-19","OMED"
190,190,183,186,1353700,"2025-08-20","OMED"
186,191,180,188,3222100,"2025-08-21","OMED"
189,200,188,196,5491500,"2025-08-22","OMED"
197,200,195,199,1793500,"2025-08-25","OMED"
199,200,180,184,4471300,"2025-08-26","OMED"
186,190,185,187,975600,"2025-08-27","OMED"
187,190,185,189,392400,"2025-08-28","OMED"
190,191,183,188,1493000,"2025-08-29","OMED"
185,188,181,186,785100,"2025-09-01","OMED"
186,188,185,187,626200,"2025-09-02","OMED"
187,190,187,187,449400,"2025-09-03","OMED"
187,190,184,187,255300,"2025-09-04","OMED"
188,190,187,189,202100,"2025-09-08","OMED"
189,190,181,189,1215200,"2025-09-09","OMED"
189,190,187,189,204500,"2025-09-10","OMED"
188,190,188,189,173700,"2025-09-11","OMED"
190,190,184,190,479300,"2025-09-12","OMED"
190,190,187,188,775200,"2025-09-15","OMED"
188,190,187,188,161900,"2025-09-16","OMED"
188,189,188,189,205500,"2025-09-17","OMED"
189,189,188,189,588900,"2025-09-18","OMED"
187,190,187,190,228900,"2025-09-19","OMED"
190,191,189,191,486600,"2025-09-22","OMED"
192,200,190,199,6747700,"2025-09-23","OMED"
200,202,195,199,1772700,"2025-09-24","OMED"
199,200,195,198,1332200,"2025-09-25","OMED"
198,200,198,200,807400,"2025-09-26","OMED"
200,200,199,200,885200,"2025-09-29","OMED"
200,202,199,200,760400,"2025-09-30","OMED"
200,202,197,197,788200,"2025-10-01","OMED"
199,200,190,198,458200,"2025-10-02","OMED"
198,200,196,199,747700,"2025-10-03","OMED"
199,200,197,199,687800,"2025-10-06","OMED"
198,200,196,196,779800,"2025-10-07","OMED"
195,198,195,198,249700,"2025-10-08","OMED"
196,200,196,197,763100,"2025-10-09","OMED"
197,197,195,196,872700,"2025-10-10","OMED"
196,197,195,196,746200,"2025-10-13","OMED"
195,198,194,197,802800,"2025-10-14","OMED"
197,200,197,197,911100,"2025-10-15","OMED"
198,200,195,197,882500,"2025-10-16","OMED"
197,200,195,197,698500,"2025-10-17","OMED"
200,200,196,198,1127400,"2025-10-20","OMED"
198,198,196,198,592500,"2025-10-21","OMED"
198,199,196,198,575400,"2025-10-22","OMED"
198,198,196,198,629900,"2025-10-23","OMED"
198,218,180,187,27174400,"2025-10-24","OMED"
186,189,183,187,2380600,"2025-10-27","OMED"
187,190,185,189,1154600,"2025-10-28","OMED"
189,196,187,193,3295300,"2025-10-29","OMED"
195,197,193,194,1154600,"2025-10-30","OMED"
196,196,194,195,481500,"2025-10-31","OMED"
197,197,194,197,29674300,"2025-11-03","OMED"
197,199,196,198,1618300,"2025-11-04","OMED"
199,200,197,200,2957400,"2025-11-05","OMED"
200,202,195,195,13861600,"2025-11-06","OMED"
196,198,194,197,806800,"2025-11-07","OMED"
199,200,196,199,2018700,"2025-11-10","OMED"
199,199,197,199,1352100,"2025-11-11","OMED"
198,200,194,199,8461200,"2025-11-12","OMED"
200,202,197,200,6016300,"2025-11-13","OMED"
200,200,193,200,5576700,"2025-11-14","OMED"
199,200,198,200,1274700,"2025-11-17","OMED"
198,200,197,200,6035000,"2025-11-18","OMED"
199,202,199,200,1310600,"2025-11-19","OMED"
199,202,197,200,1310900,"2025-11-20","OMED"
199,202,198,200,1357500,"2025-11-21","OMED"
199,224,199,199,29533200,"2025-11-24","OMED"
200,212,198,202,11207000,"2025-11-25","OMED"
202,206,200,202,4460700,"2025-11-26","OMED"
202,204,199,200,4921800,"2025-11-27","OMED"
200,204,199,200,2476400,"2025-11-28","OMED"
200,202,199,200,3187700,"2025-12-01","OMED"
200,202,199,200,2024200,"2025-12-02","OMED"
200,200,198,198,2245900,"2025-12-03","OMED"
199,200,198,200,1194200,"2025-12-04","OMED"
199,202,199,200,907800,"2025-12-05","OMED"
199,202,198,202,1610500,"2025-12-08","OMED"
202,218,202,212,8979000,"2025-12-09","OMED"
212,214,200,206,5521400,"2025-12-10","OMED"
204,208,200,200,2754500,"2025-12-11","OMED"
202,216,200,204,4995200,"2025-12-12","OMED"