"Open","High","Low","Close","Volume","Date","Emiten"
228,228,228,228,23400,"2019-09-23","OPMS"
284,284,284,284,186300,"2019-09-24","OPMS"
354,354,330,354,153801200,"2019-09-25","OPMS"
364,392,330,348,103947500,"2019-09-26","OPMS"
348,352,320,328,26911500,"2019-09-27","OPMS"
328,410,324,410,113720000,"2019-09-30","OPMS"
412,438,368,414,132297500,"2019-10-01","OPMS"
410,424,404,418,44813300,"2019-10-02","OPMS"
418,520,404,500,124184300,"2019-10-03","OPMS"
500,510,420,430,122920700,"2019-10-04","OPMS"
430,462,380,404,97857200,"2019-10-07","OPMS"
404,424,342,366,125702700,"2019-10-08","OPMS"
368,422,366,410,72852000,"2019-10-09","OPMS"
410,426,308,308,121699600,"2019-10-10","OPMS"
290,324,264,278,118686500,"2019-10-11","OPMS"
276,284,270,270,14943300,"2019-10-14","OPMS"
270,278,268,268,24828600,"2019-10-15","OPMS"
270,294,268,270,58052300,"2019-10-16","OPMS"
272,288,230,246,103157800,"2019-10-17","OPMS"
248,258,208,212,111655800,"2019-10-18","OPMS"
214,238,204,230,67747100,"2019-10-21","OPMS"
226,232,185,189,164644500,"2019-10-22","OPMS"
192,196,189,190,31994300,"2019-10-23","OPMS"
182,212,182,210,52599500,"2019-10-24","OPMS"
208,218,174,175,168274000,"2019-10-25","OPMS"
176,181,174,176,14378300,"2019-10-28","OPMS"
176,198,173,191,61325800,"2019-10-29","OPMS"
200,200,150,150,151997500,"2019-10-30","OPMS"
135,156,135,143,41139500,"2019-10-31","OPMS"
149,149,141,146,15746900,"2019-11-01","OPMS"
146,148,142,145,10485800,"2019-11-04","OPMS"
143,150,134,135,52789200,"2019-11-05","OPMS"
137,138,123,126,32147300,"2019-11-06","OPMS"
126,126,119,119,12714500,"2019-11-07","OPMS"
110,123,110,120,7077000,"2019-11-08","OPMS"
120,124,119,120,5857000,"2019-11-11","OPMS"
120,122,119,120,3688100,"2019-11-12","OPMS"
121,130,120,127,30324000,"2019-11-13","OPMS"
128,132,123,130,12390400,"2019-11-14","OPMS"
130,139,127,139,23075200,"2019-11-15","OPMS"
140,145,130,133,27958100,"2019-11-18","OPMS"
133,135,130,131,8020700,"2019-11-19","OPMS"
132,133,129,130,4176600,"2019-11-20","OPMS"
127,130,125,127,5769700,"2019-11-21","OPMS"
127,140,125,139,20736600,"2019-11-22","OPMS"
140,144,133,135,11922500,"2019-11-25","OPMS"
133,144,131,131,37693400,"2019-11-26","OPMS"
131,132,120,121,9466300,"2019-11-27","OPMS"
121,123,120,123,2970400,"2019-11-28","OPMS"
123,130,123,127,12329400,"2019-11-29","OPMS"
127,133,126,129,9188500,"2019-12-02","OPMS"
128,131,126,127,3796500,"2019-12-03","OPMS"
126,132,123,132,9003500,"2019-12-04","OPMS"
134,161,115,122,162677700,"2019-12-05","OPMS"
125,127,118,118,4534000,"2019-12-06","OPMS"
118,120,109,109,4515500,"2019-12-09","OPMS"
99,109,99,107,1399600,"2019-12-10","OPMS"
97,107,97,104,1396400,"2019-12-11","OPMS"
94,120,94,107,4618900,"2019-12-12","OPMS"
99,114,99,105,1884000,"2019-12-13","OPMS"
99,106,99,105,992300,"2019-12-16","OPMS"
105,111,100,101,14310600,"2019-12-17","OPMS"
91,103,91,101,1421600,"2019-12-18","OPMS"
106,109,101,105,5490800,"2019-12-19","OPMS"
110,110,102,104,802200,"2019-12-20","OPMS"
100,107,100,102,1188000,"2019-12-23","OPMS"
102,104,99,101,2149600,"2019-12-26","OPMS"
101,102,100,100,897800,"2019-12-27","OPMS"
100,107,100,100,11941900,"2019-12-30","OPMS"
100,102,99,100,468100,"2020-01-02","OPMS"
99,102,98,98,1278100,"2020-01-03","OPMS"
100,100,97,97,1098700,"2020-01-06","OPMS"
97,107,97,102,3905100,"2020-01-07","OPMS"
92,101,92,98,996500,"2020-01-08","OPMS"
98,100,95,97,1425400,"2020-01-09","OPMS"
99,101,96,98,1242300,"2020-01-10","OPMS"
98,100,96,96,961000,"2020-01-13","OPMS"
96,104,96,101,6378400,"2020-01-14","OPMS"
104,109,101,101,14587400,"2020-01-15","OPMS"
106,106,100,100,2731800,"2020-01-16","OPMS"
100,103,100,100,1764800,"2020-01-17","OPMS"
101,101,100,100,1260300,"2020-01-20","OPMS"
101,102,98,99,2382500,"2020-01-21","OPMS"
102,104,96,98,27550600,"2020-01-22","OPMS"
99,102,97,98,22428700,"2020-01-23","OPMS"
101,101,97,98,478200,"2020-01-24","OPMS"
97,98,93,93,2382000,"2020-01-27","OPMS"
94,96,91,93,788400,"2020-01-28","OPMS"
93,93,91,91,912000,"2020-01-29","OPMS"
91,93,90,90,306100,"2020-01-30","OPMS"
90,92,84,85,1210700,"2020-01-31","OPMS"
85,87,85,85,462000,"2020-02-03","OPMS"
75,86,75,85,823900,"2020-02-04","OPMS"
85,87,84,84,1343700,"2020-02-05","OPMS"
86,86,83,84,367800,"2020-02-06","OPMS"
84,84,81,81,993300,"2020-02-07","OPMS"
80,84,80,82,281200,"2020-02-10","OPMS"
82,83,81,82,152800,"2020-02-11","OPMS"
81,82,81,81,404300,"2020-02-12","OPMS"
83,83,80,80,272400,"2020-02-13","OPMS"
80,80,79,79,408400,"2020-02-14","OPMS"
77,80,77,78,776900,"2020-02-17","OPMS"
75,80,75,76,720100,"2020-02-18","OPMS"
66,79,66,76,476400,"2020-02-19","OPMS"
76,78,76,76,203300,"2020-02-20","OPMS"
74,78,74,77,339700,"2020-02-21","OPMS"
77,80,74,76,970200,"2020-02-24","OPMS"
76,90,76,83,19709600,"2020-02-25","OPMS"
83,89,83,85,10208100,"2020-02-26","OPMS"
85,85,79,81,3351700,"2020-02-27","OPMS"
80,85,77,80,12833800,"2020-02-28","OPMS"
80,83,79,79,561500,"2020-03-02","OPMS"
80,82,79,80,682300,"2020-03-03","OPMS"
80,82,80,82,89500,"2020-03-04","OPMS"
83,83,80,82,342800,"2020-03-05","OPMS"
82,82,79,80,404000,"2020-03-06","OPMS"
80,81,78,79,894300,"2020-03-09","OPMS"
79,79,79,79,222000,"2020-03-10","OPMS"
79,81,75,77,1249400,"2020-03-11","OPMS"
77,78,75,75,1631600,"2020-03-12","OPMS"
74,74,70,71,2488900,"2020-03-13","OPMS"
71,71,71,71,0,"2020-03-16","OPMS"
70,70,65,65,1214600,"2020-03-17","OPMS"
62,68,61,68,9993100,"2020-03-18","OPMS"
68,91,65,91,41075400,"2020-03-19","OPMS"
100,104,85,85,29657700,"2020-03-20","OPMS"
82,83,80,80,1209400,"2020-03-23","OPMS"
77,80,77,78,1361600,"2020-03-24","OPMS"
78,81,78,79,866700,"2020-03-26","OPMS"
79,90,79,84,3496700,"2020-03-27","OPMS"
84,87,82,84,2277400,"2020-03-30","OPMS"
83,88,83,88,1199100,"2020-03-31","OPMS"
89,90,86,86,711600,"2020-04-01","OPMS"
86,87,86,87,174300,"2020-04-02","OPMS"
88,90,88,89,515200,"2020-04-03","OPMS"
89,90,88,89,576100,"2020-04-06","OPMS"
89,90,88,89,198900,"2020-04-07","OPMS"
88,90,88,88,658000,"2020-04-08","OPMS"
88,93,88,91,1948000,"2020-04-09","OPMS"
92,96,91,94,2598100,"2020-04-13","OPMS"
96,96,94,95,853600,"2020-04-14","OPMS"
94,96,93,94,849500,"2020-04-15","OPMS"
93,96,93,94,1487500,"2020-04-16","OPMS"
94,95,94,95,550500,"2020-04-17","OPMS"
95,97,94,97,669600,"2020-04-20","OPMS"
97,98,95,96,2285000,"2020-04-21","OPMS"
97,97,94,94,862300,"2020-04-22","OPMS"
95,100,94,95,4450900,"2020-04-23","OPMS"
95,95,93,93,966700,"2020-04-24","OPMS"
94,94,90,90,1588000,"2020-04-27","OPMS"
90,91,89,89,207500,"2020-04-28","OPMS"
89,90,88,88,533800,"2020-04-29","OPMS"
88,90,88,90,774300,"2020-04-30","OPMS"
90,91,89,90,312200,"2020-05-04","OPMS"
91,92,91,91,279800,"2020-05-05","OPMS"
90,90,89,89,377400,"2020-05-06","OPMS"
89,90,89,90,311100,"2020-05-08","OPMS"
90,90,90,90,367200,"2020-05-11","OPMS"
90,99,89,91,6623700,"2020-05-12","OPMS"
91,91,90,90,325100,"2020-05-13","OPMS"
90,90,89,90,1572000,"2020-05-14","OPMS"
90,90,88,89,809600,"2020-05-15","OPMS"
89,90,89,89,165000,"2020-05-18","OPMS"
89,90,89,89,281700,"2020-05-19","OPMS"
89,90,89,90,100600,"2020-05-20","OPMS"
89,97,89,93,3217200,"2020-05-26","OPMS"
93,94,92,94,1162500,"2020-05-27","OPMS"
94,96,94,94,861700,"2020-05-28","OPMS"
94,96,94,95,871400,"2020-05-29","OPMS"
96,97,95,96,462900,"2020-06-02","OPMS"
96,97,94,95,656700,"2020-06-03","OPMS"
95,97,94,95,1987900,"2020-06-04","OPMS"
95,101,95,99,16900000,"2020-06-05","OPMS"
99,99,97,98,1067800,"2020-06-08","OPMS"
99,108,97,102,24056800,"2020-06-09","OPMS"
102,102,99,100,1401000,"2020-06-10","OPMS"
100,101,99,100,675300,"2020-06-11","OPMS"
98,100,98,99,713200,"2020-06-12","OPMS"
98,101,94,100,961000,"2020-06-15","OPMS"
100,103,100,102,993700,"2020-06-16","OPMS"
101,109,101,103,7025800,"2020-06-17","OPMS"
102,113,102,108,7298300,"2020-06-18","OPMS"
108,109,107,108,1524100,"2020-06-19","OPMS"
107,110,107,109,873600,"2020-06-22","OPMS"
110,110,107,108,1177200,"2020-06-23","OPMS"
108,109,108,109,462500,"2020-06-24","OPMS"
109,120,109,112,11816100,"2020-06-25","OPMS"
113,114,111,111,971200,"2020-06-26","OPMS"
111,111,110,111,297700,"2020-06-29","OPMS"
111,118,110,118,3300800,"2020-06-30","OPMS"
117,119,114,115,4188800,"2020-07-01","OPMS"
115,118,114,118,1673100,"2020-07-02","OPMS"
119,119,114,115,1163300,"2020-07-03","OPMS"
116,116,114,115,591700,"2020-07-06","OPMS"
114,116,113,114,2883100,"2020-07-07","OPMS"
114,116,113,116,757300,"2020-07-08","OPMS"
116,124,114,120,5019800,"2020-07-09","OPMS"
120,120,114,116,2398200,"2020-07-10","OPMS"
116,127,115,126,10464400,"2020-07-13","OPMS"
127,131,125,129,4415700,"2020-07-14","OPMS"
130,140,122,125,23210900,"2020-07-15","OPMS"
126,127,125,127,767200,"2020-07-16","OPMS"
127,131,124,127,4856300,"2020-07-17","OPMS"
127,135,127,128,6893200,"2020-07-20","OPMS"
128,131,127,127,2611600,"2020-07-21","OPMS"
127,128,126,126,645800,"2020-07-22","OPMS"
127,135,126,135,5817600,"2020-07-23","OPMS"
136,138,134,135,1686200,"2020-07-24","OPMS"
135,136,134,134,693400,"2020-07-27","OPMS"
134,144,133,135,10190600,"2020-07-28","OPMS"
134,135,133,133,820800,"2020-07-29","OPMS"
132,132,128,128,1696300,"2020-07-30","OPMS"
128,128,126,126,729800,"2020-08-03","OPMS"
129,129,126,126,633500,"2020-08-04","OPMS"
126,127,124,127,469700,"2020-08-05","OPMS"
127,130,127,128,1243600,"2020-08-06","OPMS"
128,152,128,151,30108800,"2020-08-07","OPMS"
152,162,141,141,27377700,"2020-08-10","OPMS"
142,145,137,138,6024300,"2020-08-11","OPMS"
139,146,138,138,9503900,"2020-08-12","OPMS"
138,140,138,139,2534200,"2020-08-13","OPMS"
139,140,137,137,873900,"2020-08-14","OPMS"
137,149,135,142,10098700,"2020-08-18","OPMS"
143,145,140,142,2978400,"2020-08-19","OPMS"
141,156,141,146,14470400,"2020-08-24","OPMS"
146,147,142,144,1559400,"2020-08-25","OPMS"
145,148,144,147,1448600,"2020-08-26","OPMS"
147,150,146,149,2142600,"2020-08-27","OPMS"
149,150,147,147,1131700,"2020-08-28","OPMS"
146,149,145,145,1643800,"2020-08-31","OPMS"
145,145,141,142,1298300,"2020-09-01","OPMS"
142,144,142,143,494200,"2020-09-02","OPMS"
144,147,144,147,1931400,"2020-09-03","OPMS"
147,147,143,144,1535000,"2020-09-04","OPMS"
144,144,142,143,1147500,"2020-09-07","OPMS"
144,146,138,138,4438200,"2020-09-08","OPMS"
138,140,136,138,1675300,"2020-09-09","OPMS"
138,163,134,141,81031400,"2020-09-10","OPMS"
142,156,136,148,30076800,"2020-09-11","OPMS"
148,155,146,149,9361400,"2020-09-14","OPMS"
150,155,148,151,4166700,"2020-09-15","OPMS"
151,153,148,148,1970800,"2020-09-16","OPMS"
147,156,147,156,7934900,"2020-09-17","OPMS"
156,161,154,155,4350800,"2020-09-18","OPMS"
155,157,153,153,2300500,"2020-09-21","OPMS"
153,153,150,151,1096400,"2020-09-22","OPMS"
151,155,150,152,2255500,"2020-09-23","OPMS"
152,152,149,150,1224500,"2020-09-24","OPMS"
150,158,150,156,5065300,"2020-09-25","OPMS"
157,157,152,153,2551000,"2020-09-28","OPMS"
154,156,151,151,3262600,"2020-09-29","OPMS"
150,152,144,148,3787700,"2020-09-30","OPMS"
149,154,149,153,1588900,"2020-10-01","OPMS"
152,152,150,150,653800,"2020-10-02","OPMS"
149,160,149,159,6058600,"2020-10-05","OPMS"
160,160,157,159,703300,"2020-10-06","OPMS"
159,162,157,160,2382300,"2020-10-07","OPMS"
161,166,160,162,3866500,"2020-10-08","OPMS"
163,171,162,171,6766900,"2020-10-09","OPMS"
173,176,170,176,3777700,"2020-10-12","OPMS"
177,177,173,174,1282800,"2020-10-13","OPMS"
174,175,172,173,655000,"2020-10-14","OPMS"
174,186,173,186,7627300,"2020-10-15","OPMS"
187,202,185,202,14934300,"2020-10-16","OPMS"
202,208,188,188,19006800,"2020-10-19","OPMS"
186,186,175,175,4109600,"2020-10-20","OPMS"
172,183,171,183,10153100,"2020-10-21","OPMS"
183,188,171,172,15488400,"2020-10-22","OPMS"
172,175,170,170,3799700,"2020-10-23","OPMS"
170,175,168,170,4159000,"2020-10-26","OPMS"
171,171,164,164,1047000,"2020-10-27","OPMS"
163,172,161,163,4559600,"2020-11-02","OPMS"
163,164,162,164,158300,"2020-11-03","OPMS"
164,165,163,163,233800,"2020-11-04","OPMS"
163,164,162,163,314200,"2020-11-05","OPMS"
163,164,162,162,165200,"2020-11-06","OPMS"
162,166,162,163,4687300,"2020-11-09","OPMS"
164,166,163,163,2871200,"2020-11-10","OPMS"
164,164,160,162,378800,"2020-11-11","OPMS"
162,162,160,161,239300,"2020-11-12","OPMS"
161,162,159,159,331000,"2020-11-13","OPMS"
158,164,157,157,3451200,"2020-11-16","OPMS"
157,158,156,156,335700,"2020-11-17","OPMS"
156,156,155,156,357600,"2020-11-18","OPMS"
156,157,155,157,67100,"2020-11-19","OPMS"
157,157,156,157,37300,"2020-11-20","OPMS"
156,158,156,158,146700,"2020-11-23","OPMS"
158,160,157,160,365900,"2020-11-24","OPMS"
160,161,159,160,268400,"2020-11-25","OPMS"
161,161,157,158,290500,"2020-11-26","OPMS"
159,161,158,160,700700,"2020-11-27","OPMS"
160,161,155,157,673200,"2020-11-30","OPMS"
157,158,156,158,128200,"2020-12-01","OPMS"
158,158,156,158,107000,"2020-12-02","OPMS"
157,158,156,156,171200,"2020-12-03","OPMS"
156,156,154,155,242200,"2020-12-04","OPMS"
155,156,153,154,334000,"2020-12-07","OPMS"
154,155,152,155,484100,"2020-12-08","OPMS"
155,172,155,172,26063500,"2020-12-10","OPMS"
174,176,160,160,6964100,"2020-12-11","OPMS"
160,160,153,157,2675800,"2020-12-14","OPMS"
158,158,153,156,1090600,"2020-12-15","OPMS"
155,159,154,157,876400,"2020-12-16","OPMS"
156,162,156,161,21852100,"2020-12-17","OPMS"
161,165,158,161,6774600,"2020-12-18","OPMS"
161,162,156,160,1595500,"2020-12-21","OPMS"
160,164,159,163,5472000,"2020-12-22","OPMS"
163,167,163,164,1784200,"2020-12-23","OPMS"
165,165,163,165,1274300,"2020-12-28","OPMS"
165,172,162,167,3413800,"2020-12-29","OPMS"
168,168,164,166,1887300,"2020-12-30","OPMS"
166,181,164,181,6823000,"2021-01-04","OPMS"
181,210,181,210,18528000,"2021-01-05","OPMS"
210,232,202,232,19969800,"2021-01-06","OPMS"
232,256,226,256,15930300,"2021-01-07","OPMS"
256,260,242,242,6014200,"2021-01-08","OPMS"
244,248,234,240,4824800,"2021-01-11","OPMS"
240,260,240,248,5897000,"2021-01-12","OPMS"
248,258,248,252,3061300,"2021-01-13","OPMS"
252,252,244,246,1530700,"2021-01-14","OPMS"
248,274,246,274,18702600,"2021-01-15","OPMS"
276,290,256,278,12746400,"2021-01-18","OPMS"
280,286,270,286,3008300,"2021-01-19","OPMS"
288,298,286,294,6428200,"2021-01-20","OPMS"
294,298,290,292,2787900,"2021-01-21","OPMS"
292,296,286,288,2032400,"2021-01-22","OPMS"
286,302,284,284,6577300,"2021-01-25","OPMS"
282,290,282,284,2506800,"2021-01-26","OPMS"
284,306,276,306,6475600,"2021-01-27","OPMS"
304,308,292,294,4429500,"2021-01-28","OPMS"
294,296,286,286,1555600,"2021-01-29","OPMS"
284,294,284,294,1414100,"2021-02-01","OPMS"
294,302,294,296,2371400,"2021-02-02","OPMS"
298,306,298,306,4884100,"2021-02-03","OPMS"
306,320,306,316,5362500,"2021-02-04","OPMS"
316,332,316,332,5905600,"2021-02-05","OPMS"
334,338,328,336,4543200,"2021-02-08","OPMS"
338,340,332,334,2335700,"2021-02-09","OPMS"
338,358,338,350,7161100,"2021-02-10","OPMS"
350,380,344,380,11135500,"2021-02-11","OPMS"
380,430,380,430,22729600,"2021-02-15","OPMS"
432,434,400,414,11699000,"2021-02-16","OPMS"
416,432,394,410,20909300,"2021-02-17","OPMS"
410,426,408,410,10365300,"2021-02-18","OPMS"
410,420,384,388,12448500,"2021-02-19","OPMS"
388,390,364,374,5662700,"2021-02-22","OPMS"
374,376,366,370,2926700,"2021-02-23","OPMS"
370,390,356,390,12807900,"2021-02-24","OPMS"
390,408,374,408,10437300,"2021-02-25","OPMS"
408,444,396,444,19409500,"2021-02-26","OPMS"
446,490,438,490,27405100,"2021-03-01","OPMS"
490,515,456,456,25074600,"2021-03-02","OPMS"
430,430,426,426,131500,"2021-03-03","OPMS"
398,398,398,398,172100,"2021-03-04","OPMS"
372,372,372,372,108000,"2021-03-05","OPMS"
346,356,346,350,6999800,"2021-03-08","OPMS"
350,382,350,382,10444600,"2021-03-09","OPMS"
382,414,362,414,19976100,"2021-03-10","OPMS"
416,420,400,400,7426300,"2021-03-12","OPMS"
400,434,394,434,11477500,"2021-03-15","OPMS"
436,505,426,505,37376200,"2021-03-16","OPMS"
500,570,500,560,25949000,"2021-03-17","OPMS"
560,585,540,545,9422300,"2021-03-18","OPMS"
545,565,535,540,3887800,"2021-03-19","OPMS"
545,565,535,555,3986800,"2021-03-22","OPMS"
555,570,550,555,2612200,"2021-03-23","OPMS"
560,610,535,610,17037600,"2021-03-24","OPMS"
615,615,570,575,11820700,"2021-03-25","OPMS"
575,605,570,590,5335200,"2021-03-26","OPMS"
595,685,590,685,19426800,"2021-03-29","OPMS"
685,690,650,655,6860600,"2021-03-30","OPMS"
655,675,645,650,5693500,"2021-03-31","OPMS"
655,675,650,675,4433900,"2021-04-01","OPMS"
675,715,635,715,15493900,"2021-04-05","OPMS"
715,735,665,665,13664800,"2021-04-06","OPMS"
620,620,620,620,936000,"2021-04-07","OPMS"
580,580,580,580,657800,"2021-04-08","OPMS"
540,620,540,610,17448200,"2021-04-09","OPMS"
610,610,580,600,4267000,"2021-04-12","OPMS"
600,660,600,655,15014500,"2021-04-13","OPMS"
665,670,640,650,6840300,"2021-04-14","OPMS"
655,760,645,760,31618400,"2021-04-15","OPMS"
760,775,730,770,13465200,"2021-04-16","OPMS"
770,855,765,850,21478400,"2021-04-19","OPMS"
850,850,795,795,12823000,"2021-04-20","OPMS"
795,795,740,740,5113000,"2021-04-21","OPMS"
690,730,690,710,10720300,"2021-04-22","OPMS"
710,735,665,665,15718300,"2021-04-23","OPMS"
665,665,620,625,8276300,"2021-04-26","OPMS"
625,655,595,655,15064700,"2021-04-27","OPMS"
660,660,610,615,9899800,"2021-04-28","OPMS"
615,675,580,665,16021300,"2021-04-29","OPMS"
665,725,650,725,22160000,"2021-04-30","OPMS"
730,770,730,755,13693800,"2021-05-03","OPMS"
760,800,750,795,14140200,"2021-05-04","OPMS"
795,830,780,820,17284700,"2021-05-05","OPMS"
825,835,800,805,10680600,"2021-05-06","OPMS"
810,840,805,825,13121700,"2021-05-07","OPMS"
825,885,770,770,24722900,"2021-05-10","OPMS"
720,760,720,720,88600,"2021-05-11","OPMS"
670,700,670,670,18977800,"2021-05-17","OPMS"
660,665,625,655,11679300,"2021-05-18","OPMS"
655,685,640,665,13461900,"2021-05-19","OPMS"
665,695,645,685,15174500,"2021-05-20","OPMS"
685,700,640,655,12305900,"2021-05-21","OPMS"
645,700,645,675,13156700,"2021-05-24","OPMS"
675,680,655,655,5328700,"2021-05-25","OPMS"
650,745,640,740,21948700,"2021-05-27","OPMS"
740,750,700,710,14357400,"2021-05-28","OPMS"
710,735,710,720,6826000,"2021-05-31","OPMS"
725,830,720,805,44652100,"2021-06-02","OPMS"
805,820,750,750,14218100,"2021-06-03","OPMS"
700,740,700,700,1637100,"2021-06-04","OPMS"
700,700,655,665,17422900,"2021-06-07","OPMS"
665,700,650,690,15866900,"2021-06-08","OPMS"
685,710,645,645,29022700,"2021-06-09","OPMS"
640,645,600,600,8824900,"2021-06-10","OPMS"
580,580,560,570,7179200,"2021-06-11","OPMS"
565,590,565,570,6187300,"2021-06-14","OPMS"
570,570,535,550,4403200,"2021-06-15","OPMS"
550,610,530,605,21008700,"2021-06-16","OPMS"
605,605,565,585,7712400,"2021-06-17","OPMS"
585,645,580,640,27390600,"2021-06-18","OPMS"
635,650,600,600,14989800,"2021-06-21","OPMS"
560,590,560,560,8222000,"2021-06-22","OPMS"
550,560,525,535,8091500,"2021-06-23","OPMS"
535,550,525,530,3133800,"2021-06-24","OPMS"
530,560,530,540,8161300,"2021-06-25","OPMS"
540,580,505,505,28210400,"2021-06-28","OPMS"
505,505,470,470,554900,"2021-06-29","OPMS"
460,460,438,442,4045700,"2021-06-30","OPMS"
440,462,438,454,5389000,"2021-07-01","OPMS"
456,470,454,460,6452400,"2021-07-02","OPMS"
460,468,452,458,5525500,"2021-07-05","OPMS"
458,488,458,472,10421900,"2021-07-06","OPMS"
472,505,440,440,43007500,"2021-07-07","OPMS"
436,440,410,410,6563200,"2021-07-08","OPMS"
382,382,382,382,1897900,"2021-07-09","OPMS"
378,378,356,364,14361400,"2021-07-12","OPMS"
364,448,362,448,55503600,"2021-07-13","OPMS"
448,450,418,418,2870200,"2021-07-14","OPMS"
390,390,390,390,181600,"2021-07-15","OPMS"
364,364,364,364,1759500,"2021-07-16","OPMS"
340,384,340,352,32717100,"2021-07-19","OPMS"
354,368,352,356,5252200,"2021-07-21","OPMS"
358,364,354,360,3383000,"2021-07-22","OPMS"
362,366,350,350,4161400,"2021-07-23","OPMS"
350,352,342,344,1862800,"2021-07-26","OPMS"
344,356,344,354,2505300,"2021-07-27","OPMS"
356,360,350,356,3965500,"2021-07-28","OPMS"
358,368,350,350,6059000,"2021-07-29","OPMS"
350,350,342,344,2505900,"2021-07-30","OPMS"
344,360,342,356,3802300,"2021-08-02","OPMS"
356,362,352,352,2201800,"2021-08-03","OPMS"
354,366,344,366,7288600,"2021-08-04","OPMS"
368,384,364,370,16481400,"2021-08-05","OPMS"
372,380,368,370,4828500,"2021-08-06","OPMS"
374,376,348,348,4546500,"2021-08-09","OPMS"
346,356,346,354,2120500,"2021-08-10","OPMS"
352,384,348,374,5730400,"2021-08-12","OPMS"
376,392,348,356,10378400,"2021-08-13","OPMS"
356,356,332,332,4158300,"2021-08-16","OPMS"
328,328,310,320,2480100,"2021-08-18","OPMS"
320,334,318,324,4075600,"2021-08-19","OPMS"
324,342,322,342,2889700,"2021-08-20","OPMS"
340,350,334,342,3650900,"2021-08-23","OPMS"
340,362,340,358,4115100,"2021-08-24","OPMS"
360,396,354,396,11487600,"2021-08-25","OPMS"
396,406,370,370,16349700,"2021-08-26","OPMS"
360,360,346,346,9615000,"2021-08-27","OPMS"
342,342,322,322,17654700,"2021-08-30","OPMS"
322,330,300,302,14968700,"2021-08-31","OPMS"
302,320,288,312,29646100,"2021-09-01","OPMS"
314,324,296,296,7075600,"2021-09-02","OPMS"
298,302,276,276,2.5e+07,"2021-09-03","OPMS"
268,280,258,264,27139900,"2021-09-06","OPMS"
266,278,260,278,18880400,"2021-09-07","OPMS"
278,298,260,260,63956400,"2021-09-08","OPMS"
258,258,242,242,30373400,"2021-09-09","OPMS"
238,252,226,226,12444200,"2021-09-10","OPMS"
226,244,212,240,56263700,"2021-09-13","OPMS"
240,254,224,224,50629000,"2021-09-14","OPMS"
222,230,210,210,33081700,"2021-09-15","OPMS"
210,214,196,200,75114200,"2021-09-16","OPMS"
202,214,200,210,50177900,"2021-09-17","OPMS"
210,230,196,196,148571700,"2021-09-20","OPMS"
198,198,183,188,42770900,"2021-09-21","OPMS"
188,206,187,194,93354600,"2021-09-22","OPMS"
194,202,184,187,61856300,"2021-09-23","OPMS"
187,194,184,189,28109400,"2021-09-24","OPMS"
190,194,176,185,84287200,"2021-09-27","OPMS"
185,202,178,182,109670400,"2021-09-28","OPMS"
180,196,177,196,64375600,"2021-09-29","OPMS"
196,210,183,183,131899700,"2021-09-30","OPMS"
182,183,171,173,75295600,"2021-10-01","OPMS"
173,178,161,161,55667400,"2021-10-04","OPMS"
162,162,151,152,24200500,"2021-10-05","OPMS"
153,167,152,159,79933000,"2021-10-06","OPMS"
160,167,150,154,52420100,"2021-10-07","OPMS"
155,159,151,152,15754000,"2021-10-08","OPMS"
152,158,152,156,11308100,"2021-10-11","OPMS"
156,156,151,154,3203700,"2021-10-12","OPMS"
154,155,145,145,6668000,"2021-10-13","OPMS"
145,145,136,138,6279800,"2021-10-14","OPMS"
138,139,132,134,3251000,"2021-10-15","OPMS"
134,150,130,148,16987000,"2021-10-18","OPMS"
149,158,145,156,10425200,"2021-10-19","OPMS"
156,159,146,146,9045400,"2021-10-21","OPMS"
147,147,138,142,4933800,"2021-10-22","OPMS"
138,142,137,139,2225500,"2021-10-25","OPMS"
139,158,139,141,56770800,"2021-10-26","OPMS"
142,146,137,138,11822900,"2021-10-27","OPMS"
138,140,135,137,3244600,"2021-10-28","OPMS"
137,138,134,138,1823500,"2021-10-29","OPMS"
139,148,137,148,18185500,"2021-11-01","OPMS"
151,155,142,144,25822300,"2021-11-02","OPMS"
144,150,139,140,12586500,"2021-11-03","OPMS"
140,145,140,144,7371300,"2021-11-04","OPMS"
145,145,140,143,2936100,"2021-11-05","OPMS"
143,148,141,146,6718600,"2021-11-08","OPMS"
147,151,146,147,10746900,"2021-11-09","OPMS"
148,149,142,144,3831000,"2021-11-10","OPMS"
145,146,140,141,3288600,"2021-11-11","OPMS"
142,147,140,143,3649400,"2021-11-12","OPMS"
143,145,138,139,4700000,"2021-11-15","OPMS"
139,140,136,137,3126900,"2021-11-16","OPMS"
137,155,137,147,34650700,"2021-11-17","OPMS"
148,152,143,147,9725000,"2021-11-18","OPMS"
147,158,146,149,22743500,"2021-11-19","OPMS"
150,165,150,154,105419200,"2021-11-22","OPMS"
152,157,150,150,18067800,"2021-11-23","OPMS"
150,152,146,147,14435000,"2021-11-24","OPMS"
145,151,142,142,10721400,"2021-11-25","OPMS"
142,154,133,141,90283100,"2021-11-26","OPMS"
140,162,137,138,92899900,"2021-11-29","OPMS"
139,142,134,136,19571800,"2021-11-30","OPMS"
136,144,134,137,19344400,"2021-12-01","OPMS"
138,140,136,136,4002000,"2021-12-02","OPMS"
136,148,136,145,26892600,"2021-12-03","OPMS"
145,150,140,147,22758400,"2021-12-06","OPMS"
147,162,144,146,141951100,"2021-12-07","OPMS"
146,161,140,147,103336800,"2021-12-08","OPMS"
150,152,142,143,51057100,"2021-12-09","OPMS"
141,146,141,143,9982800,"2021-12-10","OPMS"
144,147,141,145,11648100,"2021-12-13","OPMS"
146,150,144,146,14002000,"2021-12-14","OPMS"
146,154,146,148,28349300,"2021-12-15","OPMS"
149,152,146,149,14668400,"2021-12-16","OPMS"
150,153,148,150,8033500,"2021-12-17","OPMS"
151,152,145,147,6348900,"2021-12-20","OPMS"
147,147,141,145,6763500,"2021-12-21","OPMS"
147,150,144,144,10969600,"2021-12-22","OPMS"
145,146,142,143,3450900,"2021-12-23","OPMS"
143,144,138,140,5144400,"2021-12-24","OPMS"
140,142,138,139,5173900,"2021-12-27","OPMS"
140,146,139,143,11206600,"2021-12-28","OPMS"
143,144,140,141,2790400,"2021-12-29","OPMS"
139,141,136,139,4797700,"2021-12-30","OPMS"
132,147,132,139,13611700,"2022-01-03","OPMS"
136,145,136,141,6938800,"2022-01-04","OPMS"
136,144,136,143,4303100,"2022-01-05","OPMS"
141,147,141,141,7338800,"2022-01-06","OPMS"
140,143,140,142,1662900,"2022-01-07","OPMS"
137,142,137,140,3005800,"2022-01-10","OPMS"
139,152,138,149,69276100,"2022-01-11","OPMS"
150,156,145,145,59915100,"2022-01-12","OPMS"
149,149,140,140,10170000,"2022-01-13","OPMS"
142,143,138,140,5900000,"2022-01-14","OPMS"
142,143,138,141,5830600,"2022-01-17","OPMS"
141,142,136,140,4587800,"2022-01-18","OPMS"
140,146,134,136,54687200,"2022-01-19","OPMS"
136,138,135,136,4065200,"2022-01-20","OPMS"
134,138,134,136,3167500,"2022-01-21","OPMS"
135,137,135,135,1705000,"2022-01-24","OPMS"
133,136,132,134,3035100,"2022-01-25","OPMS"
134,138,133,135,3584300,"2022-01-26","OPMS"
135,135,132,135,6924900,"2022-01-27","OPMS"
135,136,133,133,1443100,"2022-01-28","OPMS"
133,134,124,124,9554800,"2022-01-31","OPMS"
124,131,116,128,27019300,"2022-02-02","OPMS"
129,133,124,124,15824300,"2022-02-03","OPMS"
124,130,123,128,11707100,"2022-02-04","OPMS"
128,132,128,129,7200700,"2022-02-07","OPMS"
124,135,124,129,4108700,"2022-02-08","OPMS"
125,130,125,129,1263700,"2022-02-09","OPMS"
124,132,124,128,4038900,"2022-02-10","OPMS"
127,134,127,128,6394300,"2022-02-11","OPMS"
127,129,126,127,2264200,"2022-02-14","OPMS"
128,131,127,128,3251400,"2022-02-15","OPMS"
128,132,128,130,4464000,"2022-02-16","OPMS"
122,131,122,128,1871200,"2022-02-17","OPMS"
120,131,120,127,3873000,"2022-02-18","OPMS"
125,130,125,126,2958100,"2022-02-21","OPMS"
126,130,125,127,3643600,"2022-02-22","OPMS"
127,129,125,128,3833700,"2022-02-23","OPMS"
129,129,120,124,4507800,"2022-02-24","OPMS"
124,125,116,123,5452600,"2022-02-25","OPMS"
123,125,121,123,1037400,"2022-03-01","OPMS"
123,124,118,120,2093700,"2022-03-02","OPMS"
120,124,117,118,2900500,"2022-03-04","OPMS"
118,118,110,110,4319900,"2022-03-07","OPMS"
103,113,103,110,3248900,"2022-03-08","OPMS"
110,110,104,109,3605400,"2022-03-09","OPMS"
109,110,106,109,1779700,"2022-03-10","OPMS"
109,110,106,109,2163600,"2022-03-11","OPMS"
111,114,107,110,2553100,"2022-03-14","OPMS"
111,111,107,110,2525500,"2022-03-15","OPMS"
104,123,104,114,13829200,"2022-03-16","OPMS"
107,116,107,114,2644500,"2022-03-17","OPMS"
107,117,107,114,2426800,"2022-03-18","OPMS"
107,114,107,113,1319900,"2022-03-21","OPMS"
109,113,109,113,946600,"2022-03-22","OPMS"
111,120,111,116,4017900,"2022-03-23","OPMS"
112,119,112,117,3010200,"2022-03-24","OPMS"
113,118,113,118,1195800,"2022-03-25","OPMS"
118,118,115,117,1707000,"2022-03-28","OPMS"
117,119,115,116,1765400,"2022-03-29","OPMS"
115,117,114,116,975500,"2022-03-30","OPMS"
109,117,109,116,890500,"2022-03-31","OPMS"
109,117,109,117,922900,"2022-04-01","OPMS"
117,118,113,118,5695900,"2022-04-04","OPMS"
114,118,114,118,2382500,"2022-04-05","OPMS"
116,119,115,117,966900,"2022-04-06","OPMS"
117,117,114,117,885200,"2022-04-07","OPMS"
115,117,115,117,1162700,"2022-04-08","OPMS"
115,117,113,116,1162700,"2022-04-11","OPMS"
113,115,113,115,439900,"2022-04-12","OPMS"
111,115,111,113,411800,"2022-04-13","OPMS"
110,114,110,114,1419300,"2022-04-14","OPMS"
114,115,111,115,1036500,"2022-04-18","OPMS"
107,119,107,116,4605600,"2022-04-19","OPMS"
111,116,111,115,2146000,"2022-04-20","OPMS"
112,122,111,114,9381600,"2022-04-21","OPMS"
107,115,107,115,2685500,"2022-04-22","OPMS"
112,115,111,111,1695000,"2022-04-25","OPMS"
104,125,104,108,31048400,"2022-04-26","OPMS"
107,113,106,111,3584800,"2022-04-27","OPMS"
107,112,107,112,1401900,"2022-04-28","OPMS"
105,113,105,112,1889100,"2022-05-09","OPMS"
105,112,105,109,1623400,"2022-05-10","OPMS"
104,113,104,109,3474400,"2022-05-11","OPMS"
104,113,104,111,1398600,"2022-05-12","OPMS"
104,112,104,112,598200,"2022-05-13","OPMS"
112,113,109,113,1504500,"2022-05-17","OPMS"
107,117,107,116,1726400,"2022-05-18","OPMS"
115,119,115,117,1134500,"2022-05-19","OPMS"
109,123,109,120,3001700,"2022-05-20","OPMS"
120,126,119,123,2328300,"2022-05-23","OPMS"
123,127,123,126,2165600,"2022-05-24","OPMS"
126,127,120,123,2670300,"2022-05-25","OPMS"
123,123,115,122,3742200,"2022-05-27","OPMS"
115,123,115,122,999900,"2022-05-30","OPMS"
122,125,119,122,2809500,"2022-05-31","OPMS"
120,123,118,120,1417300,"2022-06-02","OPMS"
114,123,114,120,1781800,"2022-06-03","OPMS"
113,121,113,119,1013200,"2022-06-06","OPMS"
111,123,111,117,2325300,"2022-06-07","OPMS"
109,119,109,116,1355500,"2022-06-08","OPMS"
115,116,114,116,804500,"2022-06-09","OPMS"
117,119,111,114,2310800,"2022-06-10","OPMS"
112,114,107,114,2519800,"2022-06-13","OPMS"
108,115,108,113,1190500,"2022-06-14","OPMS"
113,113,108,111,2282800,"2022-06-15","OPMS"
104,113,104,109,1222200,"2022-06-16","OPMS"
104,110,104,109,2830300,"2022-06-17","OPMS"
109,110,106,110,847500,"2022-06-20","OPMS"
110,112,106,111,2362000,"2022-06-21","OPMS"
113,113,108,111,2967700,"2022-06-22","OPMS"
108,112,108,111,2398200,"2022-06-23","OPMS"
109,110,108,110,1775800,"2022-06-24","OPMS"
108,110,107,108,350000,"2022-06-27","OPMS"
108,115,105,108,12305100,"2022-06-28","OPMS"
109,115,106,110,10495100,"2022-06-29","OPMS"
111,119,110,110,6194500,"2022-06-30","OPMS"
110,113,108,110,1540400,"2022-07-01","OPMS"
110,110,106,109,1537200,"2022-07-04","OPMS"
109,109,107,108,1515300,"2022-07-05","OPMS"
108,109,106,107,1247600,"2022-07-06","OPMS"
106,109,105,109,1186700,"2022-07-07","OPMS"
102,109,102,107,1513800,"2022-07-08","OPMS"
100,108,100,105,727600,"2022-07-11","OPMS"
105,112,104,105,5209900,"2022-07-12","OPMS"
104,106,104,106,883700,"2022-07-13","OPMS"
105,106,103,106,1846700,"2022-07-14","OPMS"
105,107,103,105,2344000,"2022-07-15","OPMS"
105,105,103,104,397800,"2022-07-18","OPMS"
104,137,103,114,125123000,"2022-07-19","OPMS"
120,120,109,111,7792300,"2022-07-20","OPMS"
111,117,110,112,11740000,"2022-07-21","OPMS"
115,117,112,114,11101900,"2022-07-22","OPMS"
111,117,111,114,3596600,"2022-07-25","OPMS"
114,116,112,113,3622300,"2022-07-26","OPMS"
116,116,113,113,1499200,"2022-07-27","OPMS"
115,115,112,113,1758800,"2022-07-28","OPMS"
113,114,110,111,1591900,"2022-07-29","OPMS"
111,113,109,110,1817100,"2022-08-01","OPMS"
110,111,106,109,1128600,"2022-08-02","OPMS"
109,109,107,109,781700,"2022-08-03","OPMS"
109,109,107,109,208200,"2022-08-04","OPMS"
109,110,107,108,511600,"2022-08-05","OPMS"
109,115,107,110,5246600,"2022-08-08","OPMS"
112,113,110,111,221600,"2022-08-09","OPMS"
113,113,105,107,2894600,"2022-08-10","OPMS"
109,109,106,107,613500,"2022-08-11","OPMS"
110,115,107,115,2474900,"2022-08-12","OPMS"
115,115,111,112,686900,"2022-08-15","OPMS"
112,113,109,110,2353500,"2022-08-16","OPMS"
110,111,110,111,270600,"2022-08-18","OPMS"
115,115,109,109,392200,"2022-08-19","OPMS"
110,111,108,109,176000,"2022-08-22","OPMS"
110,113,108,109,1016900,"2022-08-23","OPMS"
110,112,108,108,2236000,"2022-08-24","OPMS"
114,114,108,111,1096500,"2022-08-25","OPMS"
113,113,107,111,2512300,"2022-08-26","OPMS"
110,111,107,107,2124700,"2022-08-29","OPMS"
107,117,107,108,16863800,"2022-08-30","OPMS"
104,108,104,107,1688200,"2022-08-31","OPMS"
106,110,106,109,1728400,"2022-09-01","OPMS"
106,112,106,111,10116000,"2022-09-02","OPMS"
111,149,110,149,120280800,"2022-09-05","OPMS"
141,151,139,146,137098600,"2022-09-06","OPMS"
147,164,144,156,380775400,"2022-09-07","OPMS"
156,168,146,146,161985100,"2022-09-08","OPMS"
140,140,136,136,35769400,"2022-09-09","OPMS"
141,147,130,136,70089200,"2022-09-12","OPMS"
130,153,130,149,128865600,"2022-09-13","OPMS"
149,179,144,177,368765600,"2022-09-14","OPMS"
177,178,165,165,33850700,"2022-09-15","OPMS"
154,154,154,154,16355200,"2022-09-16","OPMS"
144,151,144,144,31042400,"2022-09-19","OPMS"
143,153,134,138,106953900,"2022-09-20","OPMS"
139,146,131,131,60592900,"2022-09-21","OPMS"
131,132,124,130,26887000,"2022-09-22","OPMS"
137,142,131,131,58347800,"2022-09-23","OPMS"
132,136,125,129,21274000,"2022-09-26","OPMS"
132,135,127,132,12301200,"2022-09-27","OPMS"
135,138,127,127,30003900,"2022-09-28","OPMS"
128,132,119,119,18997700,"2022-09-29","OPMS"
119,119,112,112,15955800,"2022-09-30","OPMS"
115,128,113,115,35970900,"2022-10-03","OPMS"
118,123,115,120,11780100,"2022-10-04","OPMS"
122,126,120,121,14555300,"2022-10-05","OPMS"
122,124,119,120,7897500,"2022-10-06","OPMS"
121,121,117,118,6214700,"2022-10-07","OPMS"
120,122,117,118,8480900,"2022-10-10","OPMS"
119,122,117,118,8889700,"2022-10-11","OPMS"
121,125,110,113,41146000,"2022-10-12","OPMS"
113,114,109,110,7710200,"2022-10-13","OPMS"
111,117,111,116,9104400,"2022-10-14","OPMS"
118,118,110,111,5171200,"2022-10-17","OPMS"
113,131,111,121,195307600,"2022-10-18","OPMS"
121,128,114,125,44371900,"2022-10-19","OPMS"
125,128,122,123,12445100,"2022-10-20","OPMS"
122,129,115,121,27688400,"2022-10-21","OPMS"
117,124,115,115,19501300,"2022-10-24","OPMS"
116,119,115,117,7172300,"2022-10-25","OPMS"
117,124,116,124,21846200,"2022-10-26","OPMS"
124,126,117,123,10078500,"2022-10-27","OPMS"
122,129,121,128,21366000,"2022-10-28","OPMS"
128,136,126,130,48969700,"2022-10-31","OPMS"
131,135,130,132,16828900,"2022-11-01","OPMS"
130,135,128,132,6343700,"2022-11-02","OPMS"
178,178,126,126,15777600,"2022-11-03","OPMS"
148,148,121,124,15976700,"2022-11-04","OPMS"
117,127,117,124,5583500,"2022-11-07","OPMS"
135,135,123,127,5042600,"2022-11-08","OPMS"
124,132,124,129,5514000,"2022-11-09","OPMS"
127,133,127,131,6940100,"2022-11-10","OPMS"
123,133,123,132,4266600,"2022-11-11","OPMS"
132,135,132,132,2720300,"2022-11-14","OPMS"
132,133,128,131,1941100,"2022-11-15","OPMS"
125,132,125,130,1877700,"2022-11-16","OPMS"
128,130,124,128,2674000,"2022-11-17","OPMS"
130,130,123,127,2946100,"2022-11-18","OPMS"
126,128,124,127,1549100,"2022-11-21","OPMS"
127,128,123,127,2531400,"2022-11-22","OPMS"
127,127,121,124,12751300,"2022-11-23","OPMS"
122,127,119,121,21309000,"2022-11-24","OPMS"
120,121,115,119,12194200,"2022-11-25","OPMS"
119,119,116,116,4546100,"2022-11-28","OPMS"
115,119,115,117,4739100,"2022-11-29","OPMS"
116,119,115,117,3537900,"2022-11-30","OPMS"
115,117,115,116,2342600,"2022-12-01","OPMS"
111,123,111,121,12536400,"2022-12-02","OPMS"
119,122,118,120,5972500,"2022-12-05","OPMS"
120,120,114,118,4996100,"2022-12-06","OPMS"
117,117,110,110,8362600,"2022-12-07","OPMS"
109,110,103,104,9400400,"2022-12-08","OPMS"
105,111,104,110,11338300,"2022-12-09","OPMS"
110,110,104,107,4233100,"2022-12-12","OPMS"
100,107,100,103,16157800,"2022-12-13","OPMS"
96,103,96,97,15658300,"2022-12-14","OPMS"
97,99,95,97,2925000,"2022-12-15","OPMS"
97,99,96,96,1515900,"2022-12-16","OPMS"
96,98,90,90,6774100,"2022-12-19","OPMS"
88,90,84,84,8871800,"2022-12-20","OPMS"
83,87,79,87,8909300,"2022-12-21","OPMS"
94,94,85,87,3599400,"2022-12-22","OPMS"
93,93,86,87,4757000,"2022-12-23","OPMS"
88,90,86,90,2144500,"2022-12-26","OPMS"
93,93,88,89,841900,"2022-12-27","OPMS"
90,90,87,88,1694400,"2022-12-28","OPMS"
91,91,87,90,652700,"2022-12-29","OPMS"
91,91,88,88,1466800,"2022-12-30","OPMS"
90,91,87,90,1923200,"2023-01-02","OPMS"
93,93,86,90,1601900,"2023-01-03","OPMS"
92,92,88,88,1470800,"2023-01-04","OPMS"
89,89,85,85,1159500,"2023-01-05","OPMS"
89,89,82,84,1325400,"2023-01-06","OPMS"
86,86,82,84,1232600,"2023-01-09","OPMS"
85,85,81,82,1360000,"2023-01-10","OPMS"
83,83,80,80,714400,"2023-01-11","OPMS"
81,87,79,82,3676600,"2023-01-12","OPMS"
87,87,82,83,727700,"2023-01-13","OPMS"
84,86,83,86,699200,"2023-01-16","OPMS"
87,87,83,84,765100,"2023-01-17","OPMS"
85,87,83,85,1561200,"2023-01-18","OPMS"
90,90,84,85,614800,"2023-01-19","OPMS"
89,89,84,85,580400,"2023-01-20","OPMS"
89,89,82,83,1241400,"2023-01-24","OPMS"
89,89,83,83,3174600,"2023-01-25","OPMS"
88,88,82,84,2779400,"2023-01-26","OPMS"
89,89,83,83,834900,"2023-01-27","OPMS"
90,90,81,83,1895200,"2023-01-30","OPMS"
83,88,82,85,12806000,"2023-01-31","OPMS"
90,90,84,85,1213200,"2023-02-01","OPMS"
85,94,83,85,24091900,"2023-02-02","OPMS"
89,89,83,84,4517000,"2023-02-03","OPMS"
84,85,82,84,952600,"2023-02-06","OPMS"
85,85,82,83,1101400,"2023-02-07","OPMS"
86,86,81,83,1056000,"2023-02-08","OPMS"
87,87,81,83,850700,"2023-02-09","OPMS"
88,88,80,82,1019600,"2023-02-10","OPMS"
84,84,78,81,1415300,"2023-02-13","OPMS"
84,84,77,80,866700,"2023-02-14","OPMS"
84,84,79,81,2887100,"2023-02-15","OPMS"
85,85,77,78,9126300,"2023-02-16","OPMS"
81,81,77,78,11449100,"2023-02-17","OPMS"
78,79,76,76,2527100,"2023-02-20","OPMS"
79,79,74,76,873800,"2023-02-21","OPMS"
79,79,71,73,5564500,"2023-02-22","OPMS"
73,75,70,73,1157000,"2023-02-23","OPMS"
76,76,69,72,1222000,"2023-02-24","OPMS"
76,76,70,72,323400,"2023-02-27","OPMS"
73,73,69,71,634300,"2023-02-28","OPMS"
75,75,69,71,749200,"2023-03-01","OPMS"
74,74,68,71,1054700,"2023-03-02","OPMS"
74,74,69,70,679600,"2023-03-03","OPMS"
70,70,69,70,394600,"2023-03-06","OPMS"
75,75,69,70,347500,"2023-03-07","OPMS"
69,73,68,70,1397200,"2023-03-08","OPMS"
74,74,69,70,285100,"2023-03-09","OPMS"
74,74,68,70,588500,"2023-03-10","OPMS"
70,70,66,68,1099500,"2023-03-13","OPMS"
72,72,64,64,2127000,"2023-03-14","OPMS"
62,63,60,60,2726100,"2023-03-15","OPMS"
60,60,56,56,4321800,"2023-03-16","OPMS"
53,54,53,53,1655100,"2023-03-17","OPMS"
50,54,50,53,3197600,"2023-03-20","OPMS"
57,57,50,53,1742600,"2023-03-21","OPMS"
57,57,50,52,1530300,"2023-03-24","OPMS"
56,56,51,52,1067700,"2023-03-27","OPMS"
52,54,51,52,4218400,"2023-03-28","OPMS"
57,57,52,53,1227100,"2023-03-29","OPMS"
62,62,52,56,6390900,"2023-03-30","OPMS"
65,65,54,58,753500,"2023-03-31","OPMS"
68,68,57,60,1445400,"2023-04-03","OPMS"
61,64,59,61,4483800,"2023-04-04","OPMS"
64,64,59,61,1101400,"2023-04-05","OPMS"
65,65,60,61,1063900,"2023-04-06","OPMS"
60,63,59,61,1786300,"2023-04-10","OPMS"
70,70,59,61,907000,"2023-04-11","OPMS"
69,69,60,61,588300,"2023-04-12","OPMS"
68,68,58,60,760400,"2023-04-13","OPMS"
65,65,59,60,112500,"2023-04-14","OPMS"
60,61,57,60,1424300,"2023-04-17","OPMS"
64,64,58,58,608600,"2023-04-18","OPMS"
64,64,58,58,2151000,"2023-04-26","OPMS"
65,65,58,59,280400,"2023-04-27","OPMS"
60,60,58,59,66400,"2023-04-28","OPMS"
58,59,56,56,1025500,"2023-05-02","OPMS"
61,61,56,57,279700,"2023-05-03","OPMS"
62,62,55,56,461900,"2023-05-04","OPMS"
61,61,53,55,1528000,"2023-05-05","OPMS"
59,59,53,56,519900,"2023-05-08","OPMS"
61,61,54,56,312300,"2023-05-09","OPMS"
61,61,55,58,870800,"2023-05-10","OPMS"
62,62,56,58,164300,"2023-05-11","OPMS"
63,63,56,57,638600,"2023-05-12","OPMS"
61,61,57,57,1113200,"2023-05-15","OPMS"
62,62,57,58,420400,"2023-05-16","OPMS"
62,62,56,58,542900,"2023-05-17","OPMS"
59,59,57,57,208300,"2023-05-19","OPMS"
58,59,57,58,480800,"2023-05-22","OPMS"
59,62,57,58,6186400,"2023-05-23","OPMS"
63,63,57,58,726300,"2023-05-24","OPMS"
61,61,56,57,1365100,"2023-05-25","OPMS"
62,62,56,57,367400,"2023-05-26","OPMS"
58,58,56,57,1154600,"2023-05-29","OPMS"
59,59,56,58,1044100,"2023-05-30","OPMS"
58,58,55,56,1263300,"2023-05-31","OPMS"
58,58,55,56,244600,"2023-06-05","OPMS"
59,59,55,57,153100,"2023-06-06","OPMS"
59,59,55,56,555000,"2023-06-07","OPMS"
59,59,54,56,312600,"2023-06-08","OPMS"
59,59,55,56,107400,"2023-06-09","OPMS"
56,58,55,57,583800,"2023-06-12","OPMS"
60,60,50,55,4529700,"2023-06-13","OPMS"
58,58,54,56,205600,"2023-06-14","OPMS"
59,59,54,55,285000,"2023-06-15","OPMS"
58,58,54,55,4995500,"2023-06-16","OPMS"
58,58,54,55,773200,"2023-06-19","OPMS"
58,58,54,54,860500,"2023-06-20","OPMS"
57,57,54,55,540100,"2023-06-21","OPMS"
55,56,54,55,258400,"2023-06-22","OPMS"
57,57,53,54,505800,"2023-06-23","OPMS"
57,57,53,54,511900,"2023-06-26","OPMS"
57,57,53,54,152900,"2023-06-27","OPMS"
56,56,53,54,358000,"2023-07-03","OPMS"
54,54,53,54,167500,"2023-07-04","OPMS"
57,57,53,54,272300,"2023-07-05","OPMS"
54,55,53,55,437000,"2023-07-06","OPMS"
56,56,53,54,1226700,"2023-07-07","OPMS"
57,57,53,54,765700,"2023-07-10","OPMS"
55,55,54,55,46500,"2023-07-11","OPMS"
54,55,53,55,107600,"2023-07-12","OPMS"
54,55,54,54,113700,"2023-07-13","OPMS"
55,55,54,54,356500,"2023-07-14","OPMS"
57,57,53,54,930400,"2023-07-17","OPMS"
54,55,53,54,309900,"2023-07-18","OPMS"
54,54,53,54,227200,"2023-07-20","OPMS"
54,54,53,54,40500,"2023-07-21","OPMS"
53,54,53,54,201500,"2023-07-24","OPMS"
54,54,53,54,125600,"2023-07-25","OPMS"
53,54,53,53,984800,"2023-07-26","OPMS"
53,54,52,53,1048300,"2023-07-27","OPMS"
52,53,52,53,152200,"2023-07-28","OPMS"
52,53,51,53,4252500,"2023-07-31","OPMS"
52,52,50,50,6076000,"2023-08-01","OPMS"
50,51,50,50,3276400,"2023-08-02","OPMS"
50,51,50,50,3481300,"2023-08-03","OPMS"
50,51,50,50,853300,"2023-08-04","OPMS"
50,51,50,50,251100,"2023-08-07","OPMS"
50,50,50,50,1601600,"2023-08-08","OPMS"
50,51,50,50,2214200,"2023-08-09","OPMS"
50,51,50,50,1558900,"2023-08-10","OPMS"
50,51,50,50,2228600,"2023-08-11","OPMS"
50,50,50,50,321800,"2023-08-14","OPMS"
50,50,50,50,274300,"2023-08-15","OPMS"
50,51,50,50,373200,"2023-08-16","OPMS"
50,50,50,50,149200,"2023-08-18","OPMS"
50,50,50,50,213800,"2023-08-21","OPMS"
50,50,50,50,21700,"2023-08-22","OPMS"
50,50,50,50,124000,"2023-08-23","OPMS"
50,50,50,50,35900,"2023-08-24","OPMS"
50,52,50,51,5091900,"2023-08-25","OPMS"
51,51,50,50,1408400,"2023-08-28","OPMS"
51,51,50,51,2858000,"2023-08-29","OPMS"
51,51,50,50,1144700,"2023-08-30","OPMS"
50,51,50,50,761400,"2023-08-31","OPMS"
50,50,50,50,401100,"2023-09-01","OPMS"
50,51,50,50,400500,"2023-09-04","OPMS"
50,50,50,50,170000,"2023-09-05","OPMS"
50,50,50,50,213100,"2023-09-06","OPMS"
50,51,50,50,292500,"2023-09-07","OPMS"
50,51,50,51,214700,"2023-09-08","OPMS"
50,51,50,51,107800,"2023-09-11","OPMS"
50,51,50,50,70600,"2023-09-12","OPMS"
50,51,50,51,868300,"2023-09-13","OPMS"
51,51,50,51,219400,"2023-09-14","OPMS"
50,51,50,50,667100,"2023-09-15","OPMS"
50,50,50,50,50000,"2023-09-18","OPMS"
50,51,50,50,497500,"2023-09-19","OPMS"
50,50,50,50,64000,"2023-09-20","OPMS"
50,51,50,50,1149100,"2023-09-21","OPMS"
50,50,50,50,112500,"2023-09-22","OPMS"
50,50,50,50,500,"2023-09-25","OPMS"
50,50,50,50,200,"2023-09-26","OPMS"
50,50,50,50,400,"2023-09-27","OPMS"
50,50,50,50,2000,"2023-09-29","OPMS"
50,50,50,50,2067300,"2023-10-02","OPMS"
50,51,50,50,963600,"2023-10-03","OPMS"
50,50,50,50,541200,"2023-10-04","OPMS"
50,50,50,50,2500,"2023-10-05","OPMS"
50,51,50,50,129400,"2023-10-06","OPMS"
50,50,50,50,245400,"2023-10-09","OPMS"
51,51,50,50,48200,"2023-10-10","OPMS"
50,59,50,55,12253800,"2023-10-11","OPMS"
56,74,56,74,123551100,"2023-10-12","OPMS"
77,79,59,61,56821500,"2023-10-13","OPMS"
62,75,58,67,99533500,"2023-10-16","OPMS"
68,76,65,68,48891100,"2023-10-17","OPMS"
68,71,66,69,12263600,"2023-10-18","OPMS"
62,69,62,66,9552600,"2023-10-19","OPMS"
65,73,62,63,25996800,"2023-10-20","OPMS"
63,67,59,62,18135600,"2023-10-23","OPMS"
58,63,58,61,3992000,"2023-10-24","OPMS"
61,66,60,61,9379100,"2023-10-25","OPMS"
55,62,55,59,10473200,"2023-10-26","OPMS"
59,61,58,58,5162900,"2023-10-27","OPMS"
58,59,56,56,4897300,"2023-10-30","OPMS"
57,58,50,51,40051400,"2023-10-31","OPMS"
51,53,51,52,2617800,"2023-11-01","OPMS"
52,53,51,52,2070100,"2023-11-02","OPMS"
52,53,51,52,626600,"2023-11-03","OPMS"
52,54,52,53,944900,"2023-11-06","OPMS"
53,56,52,54,3353400,"2023-11-07","OPMS"
54,55,53,54,818900,"2023-11-08","OPMS"
54,55,53,53,1305700,"2023-11-09","OPMS"
53,54,51,53,1678800,"2023-11-10","OPMS"
52,53,51,53,864300,"2023-11-13","OPMS"
52,53,52,53,298200,"2023-11-14","OPMS"
53,53,52,53,755100,"2023-11-15","OPMS"
53,53,52,53,90600,"2023-11-16","OPMS"
52,53,51,52,806400,"2023-11-17","OPMS"
51,55,51,51,4077500,"2023-11-20","OPMS"
51,52,50,51,2663100,"2023-11-21","OPMS"
51,52,50,51,2447200,"2023-11-22","OPMS"
53,53,50,51,2385900,"2023-11-23","OPMS"
51,51,50,50,1529900,"2023-11-24","OPMS"
50,51,50,51,1381200,"2023-11-27","OPMS"
51,53,51,52,2490000,"2023-11-28","OPMS"
52,53,52,53,747400,"2023-11-29","OPMS"
53,54,51,52,859500,"2023-11-30","OPMS"
50,53,50,51,1929500,"2023-12-01","OPMS"
51,52,50,52,1202600,"2023-12-04","OPMS"
51,52,50,51,1200500,"2023-12-05","OPMS"
51,51,50,50,1515800,"2023-12-06","OPMS"
50,52,50,51,1977700,"2023-12-07","OPMS"
52,52,51,52,1478700,"2023-12-08","OPMS"
51,55,50,51,13472100,"2023-12-11","OPMS"
51,52,51,51,700300,"2023-12-12","OPMS"
52,52,51,51,686200,"2023-12-13","OPMS"
51,52,51,51,268200,"2023-12-14","OPMS"
51,52,51,51,628800,"2023-12-15","OPMS"
51,52,51,51,1043500,"2023-12-18","OPMS"
51,52,51,52,106700,"2023-12-19","OPMS"
52,52,51,51,1270200,"2023-12-20","OPMS"
51,52,51,51,303000,"2023-12-21","OPMS"
51,52,51,51,403900,"2023-12-22","OPMS"
51,52,51,52,72500,"2023-12-27","OPMS"
52,52,51,52,416000,"2023-12-28","OPMS"
52,52,51,52,271100,"2023-12-29","OPMS"
51,52,51,51,834100,"2024-01-02","OPMS"
52,52,51,51,629800,"2024-01-03","OPMS"
51,53,51,52,418300,"2024-01-04","OPMS"
52,52,51,51,1085800,"2024-01-05","OPMS"
51,52,51,52,86600,"2024-01-08","OPMS"
51,61,51,51,34852200,"2024-01-09","OPMS"
51,52,51,51,1826900,"2024-01-10","OPMS"
52,52,51,52,364700,"2024-01-11","OPMS"
52,52,51,52,965800,"2024-01-12","OPMS"
51,52,51,51,351800,"2024-01-15","OPMS"
51,55,51,52,8618900,"2024-01-16","OPMS"
52,53,52,53,550900,"2024-01-17","OPMS"
52,54,52,53,328800,"2024-01-18","OPMS"
53,54,52,53,450000,"2024-01-19","OPMS"
53,53,52,53,943700,"2024-01-22","OPMS"
53,53,52,52,708900,"2024-01-23","OPMS"
52,53,52,52,1264400,"2024-01-24","OPMS"
53,53,52,53,1500,"2024-01-25","OPMS"
53,53,52,52,1295600,"2024-01-26","OPMS"
52,53,52,52,1504300,"2024-01-29","OPMS"
52,53,52,52,744700,"2024-01-30","OPMS"
52,53,52,52,525600,"2024-01-31","OPMS"
52,53,52,52,359400,"2024-02-01","OPMS"
52,53,52,53,59700,"2024-02-02","OPMS"
52,53,52,53,138800,"2024-02-05","OPMS"
52,53,52,52,343300,"2024-02-06","OPMS"
52,53,52,53,47600,"2024-02-07","OPMS"
53,54,52,53,506400,"2024-02-12","OPMS"
52,53,52,53,345700,"2024-02-13","OPMS"
53,53,52,53,12300,"2024-02-15","OPMS"
52,53,52,53,103200,"2024-02-16","OPMS"
52,53,52,52,230300,"2024-02-19","OPMS"
52,53,51,53,798100,"2024-02-20","OPMS"
53,53,52,53,696900,"2024-02-21","OPMS"
52,52,51,51,294100,"2024-02-22","OPMS"
51,52,51,52,235900,"2024-02-23","OPMS"
52,53,51,52,37100,"2024-02-26","OPMS"
51,53,51,53,171900,"2024-02-27","OPMS"
53,53,52,53,141100,"2024-02-28","OPMS"
52,53,52,53,14800,"2024-02-29","OPMS"
52,53,52,53,138400,"2024-03-01","OPMS"
52,53,51,53,38200,"2024-03-04","OPMS"
52,53,52,53,152600,"2024-03-05","OPMS"
52,53,52,53,174600,"2024-03-06","OPMS"
52,53,52,53,80100,"2024-03-07","OPMS"
52,54,52,53,840500,"2024-03-08","OPMS"
53,54,52,52,172200,"2024-03-13","OPMS"
52,54,52,53,3219500,"2024-03-14","OPMS"
53,54,52,53,268400,"2024-03-15","OPMS"
53,54,52,54,582200,"2024-03-18","OPMS"
54,54,53,54,816500,"2024-03-19","OPMS"
54,54,53,53,766100,"2024-03-20","OPMS"
52,53,52,53,104900,"2024-03-21","OPMS"
53,54,52,52,442000,"2024-03-22","OPMS"
53,53,51,53,468300,"2024-03-25","OPMS"
53,53,50,52,15130900,"2024-03-26","OPMS"
52,53,50,52,895700,"2024-03-27","OPMS"
52,53,51,52,978200,"2024-03-28","OPMS"
53,53,51,53,671000,"2024-04-01","OPMS"
53,53,51,52,441300,"2024-04-02","OPMS"
52,53,51,52,735200,"2024-04-03","OPMS"
52,53,51,52,327900,"2024-04-04","OPMS"
52,52,52,52,205000,"2024-04-05","OPMS"
52,53,52,52,186100,"2024-04-16","OPMS"
52,53,52,53,111600,"2024-04-17","OPMS"
53,54,51,53,2351000,"2024-04-18","OPMS"
53,54,53,53,973500,"2024-04-19","OPMS"
53,54,53,54,819600,"2024-04-22","OPMS"
53,55,52,55,829100,"2024-04-23","OPMS"
54,55,53,54,1709700,"2024-04-24","OPMS"
54,54,52,53,704400,"2024-04-25","OPMS"
53,55,53,54,456800,"2024-04-26","OPMS"
53,55,53,54,576300,"2024-04-29","OPMS"
54,58,53,55,5471800,"2024-04-30","OPMS"
55,56,54,56,1148100,"2024-05-02","OPMS"
56,56,54,55,1670400,"2024-05-03","OPMS"
55,56,55,56,427500,"2024-05-06","OPMS"
56,57,55,56,853300,"2024-05-07","OPMS"
56,58,56,58,1903600,"2024-05-08","OPMS"
58,58,56,58,484400,"2024-05-13","OPMS"
58,60,58,60,2502600,"2024-05-14","OPMS"
59,61,58,59,862300,"2024-05-15","OPMS"
59,60,59,60,178900,"2024-05-16","OPMS"
59,60,58,59,768400,"2024-05-17","OPMS"
59,73,58,65,38449000,"2024-05-20","OPMS"
74,74,62,64,5061900,"2024-05-21","OPMS"
67,67,63,64,1403500,"2024-05-22","OPMS"
63,65,63,65,1024200,"2024-05-27","OPMS"
64,66,61,62,2889300,"2024-05-28","OPMS"
67,67,62,63,485400,"2024-05-29","OPMS"
68,68,62,63,678100,"2024-05-30","OPMS"
63,65,62,63,892200,"2024-05-31","OPMS"
64,67,62,65,2253600,"2024-06-03","OPMS"
65,66,60,64,3251600,"2024-06-04","OPMS"
65,66,61,63,788800,"2024-06-05","OPMS"
63,64,62,62,414000,"2024-06-06","OPMS"
61,63,61,63,142700,"2024-06-07","OPMS"
63,63,60,62,1260400,"2024-06-10","OPMS"
63,63,61,63,328300,"2024-06-11","OPMS"
61,64,61,62,338700,"2024-06-12","OPMS"
62,64,62,62,223300,"2024-06-13","OPMS"
62,63,62,62,639200,"2024-06-14","OPMS"
62,64,59,61,846400,"2024-06-19","OPMS"
60,62,60,61,747000,"2024-06-20","OPMS"
62,62,58,61,511800,"2024-06-21","OPMS"
62,62,60,61,246900,"2024-06-24","OPMS"
60,62,60,60,456000,"2024-06-25","OPMS"
60,61,58,60,452200,"2024-06-26","OPMS"
59,61,59,60,566000,"2024-06-27","OPMS"
59,61,50,59,1026700,"2024-06-28","OPMS"
58,60,55,56,482800,"2024-07-01","OPMS"
56,58,54,56,163600,"2024-07-02","OPMS"
62,62,55,59,243500,"2024-07-03","OPMS"
60,60,57,59,152000,"2024-07-04","OPMS"
60,60,57,58,196200,"2024-07-05","OPMS"
63,63,57,59,722300,"2024-07-08","OPMS"
65,65,56,58,428600,"2024-07-09","OPMS"
63,63,58,59,546200,"2024-07-10","OPMS"
61,62,57,60,2351700,"2024-07-11","OPMS"
65,65,58,60,2561100,"2024-07-12","OPMS"
66,66,59,60,1349800,"2024-07-15","OPMS"
60,61,59,60,592000,"2024-07-16","OPMS"
60,61,57,60,121300,"2024-07-17","OPMS"
59,61,59,61,681800,"2024-07-18","OPMS"
61,69,59,67,3467200,"2024-07-19","OPMS"
67,71,66,68,1793000,"2024-07-22","OPMS"
69,73,68,72,4010500,"2024-07-23","OPMS"
72,83,71,78,27328800,"2024-07-24","OPMS"
82,88,74,74,32501400,"2024-07-25","OPMS"
74,81,74,79,9849000,"2024-07-26","OPMS"
79,79,76,77,4572900,"2024-07-29","OPMS"
77,78,74,75,3148500,"2024-07-30","OPMS"
75,80,72,73,1455700,"2024-07-31","OPMS"
72,81,72,78,15517500,"2024-08-01","OPMS"
79,83,78,82,13950800,"2024-08-02","OPMS"
83,87,82,84,12819000,"2024-08-05","OPMS"
85,91,81,86,14271300,"2024-08-06","OPMS"
87,89,84,84,7458300,"2024-08-07","OPMS"
85,89,84,84,6181200,"2024-08-08","OPMS"
85,87,83,85,4433700,"2024-08-09","OPMS"
85,88,83,84,4478400,"2024-08-12","OPMS"
82,84,82,82,1475200,"2024-08-13","OPMS"
81,88,77,83,8323100,"2024-08-14","OPMS"
84,87,83,85,5441100,"2024-08-15","OPMS"
85,88,84,86,5732200,"2024-08-16","OPMS"
86,89,86,88,4926700,"2024-08-19","OPMS"
88,89,87,88,1794800,"2024-08-20","OPMS"
88,88,87,87,3665400,"2024-08-21","OPMS"
86,87,84,85,951300,"2024-08-22","OPMS"
86,87,85,85,1082900,"2024-08-23","OPMS"
85,87,84,84,3285600,"2024-08-26","OPMS"
84,88,82,84,7174700,"2024-08-27","OPMS"
83,85,83,83,1106600,"2024-08-28","OPMS"
83,88,83,86,4840700,"2024-08-29","OPMS"
86,87,85,85,2734100,"2024-08-30","OPMS"
86,88,84,85,2664400,"2024-09-02","OPMS"
86,86,84,85,1300700,"2024-09-03","OPMS"
85,85,83,84,1278600,"2024-09-04","OPMS"
85,85,82,83,1754400,"2024-09-05","OPMS"
84,86,84,85,1524900,"2024-09-06","OPMS"
85,91,84,90,14511300,"2024-09-09","OPMS"
91,103,84,93,80336200,"2024-09-10","OPMS"
94,125,91,124,179780200,"2024-09-11","OPMS"
124,138,110,110,85236600,"2024-09-12","OPMS"
110,113,94,101,29784400,"2024-09-13","OPMS"
97,106,97,102,10507400,"2024-09-17","OPMS"
93,116,93,107,37366800,"2024-09-18","OPMS"
100,123,100,115,45465900,"2024-09-19","OPMS"
111,116,106,106,11277400,"2024-09-20","OPMS"
97,110,97,102,12367600,"2024-09-23","OPMS"
101,107,100,102,10475100,"2024-09-24","OPMS"
102,106,99,100,8957100,"2024-09-25","OPMS"
91,108,91,99,17947700,"2024-09-26","OPMS"
90,101,90,96,6831900,"2024-09-27","OPMS"
90,100,90,92,21512900,"2024-09-30","OPMS"
84,93,83,84,17692400,"2024-10-01","OPMS"
77,86,74,76,17520600,"2024-10-02","OPMS"
70,87,70,83,22073900,"2024-10-03","OPMS"
83,85,75,82,5667500,"2024-10-04","OPMS"
74,87,74,81,2580800,"2024-10-07","OPMS"
72,83,72,80,1732900,"2024-10-08","OPMS"
72,82,72,79,2713200,"2024-10-09","OPMS"
72,82,72,78,2257800,"2024-10-10","OPMS"
71,81,71,79,713200,"2024-10-11","OPMS"
71,79,71,79,685300,"2024-10-14","OPMS"
78,81,77,79,1862600,"2024-10-15","OPMS"
81,85,79,83,6774000,"2024-10-16","OPMS"
81,90,81,83,12115800,"2024-10-17","OPMS"
81,87,81,84,4248700,"2024-10-18","OPMS"
84,85,83,83,2238800,"2024-10-21","OPMS"
82,84,79,80,3521200,"2024-10-22","OPMS"
79,81,76,77,3379900,"2024-10-23","OPMS"
75,78,73,75,1873000,"2024-10-24","OPMS"
70,78,70,75,2077400,"2024-10-25","OPMS"
75,79,72,73,12028600,"2024-10-28","OPMS"
73,74,70,73,3470100,"2024-10-29","OPMS"
66,74,66,70,3489900,"2024-10-30","OPMS"
69,73,68,70,2459100,"2024-10-31","OPMS"
68,70,66,69,1506500,"2024-11-01","OPMS"