"Open","High","Low","Close","Volume","Date","Emiten"
189,200,168,168,103737700,"2021-12-08","OBMD"
168,168,157,157,9522000,"2021-12-09","OBMD"
147,155,147,147,45076600,"2021-12-10","OBMD"
148,151,141,144,8115300,"2021-12-13","OBMD"
145,146,138,141,7622400,"2021-12-14","OBMD"
141,152,141,150,15414100,"2021-12-15","OBMD"
150,153,144,146,6908900,"2021-12-16","OBMD"
146,148,141,141,2611000,"2021-12-17","OBMD"
141,144,135,138,2754900,"2021-12-20","OBMD"
138,139,129,129,6323500,"2021-12-21","OBMD"
131,132,122,129,2455600,"2021-12-22","OBMD"
128,130,125,129,2471400,"2021-12-23","OBMD"
130,130,120,121,6766500,"2021-12-24","OBMD"
123,123,117,121,2537900,"2021-12-27","OBMD"
121,128,115,120,6652000,"2021-12-28","OBMD"
121,138,120,135,23598700,"2021-12-29","OBMD"
134,135,126,126,4792200,"2021-12-30","OBMD"
120,126,119,126,5072000,"2022-01-03","OBMD"
119,126,119,123,1471700,"2022-01-04","OBMD"
123,127,116,123,6092800,"2022-01-05","OBMD"
123,123,115,122,4885700,"2022-01-06","OBMD"
122,126,116,124,4703700,"2022-01-07","OBMD"
124,128,121,126,2948400,"2022-01-10","OBMD"
126,127,120,121,2564000,"2022-01-11","OBMD"
121,130,121,124,8850800,"2022-01-12","OBMD"
125,125,119,121,2940300,"2022-01-13","OBMD"
121,134,117,128,21489000,"2022-01-14","OBMD"
129,130,121,123,5170200,"2022-01-17","OBMD"
123,125,118,121,5077300,"2022-01-18","OBMD"
122,139,120,137,41011000,"2022-01-19","OBMD"
138,143,128,128,60842400,"2022-01-20","OBMD"
128,139,121,123,65590300,"2022-01-21","OBMD"
122,126,120,120,4784600,"2022-01-24","OBMD"
121,123,117,118,3786400,"2022-01-25","OBMD"
115,135,112,132,64833800,"2022-01-26","OBMD"
133,143,123,123,80382100,"2022-01-27","OBMD"
123,123,115,117,7417500,"2022-01-28","OBMD"
118,123,117,117,7211900,"2022-01-31","OBMD"
116,120,116,120,2971800,"2022-02-02","OBMD"
120,122,117,121,3567100,"2022-02-03","OBMD"
117,121,117,121,1523400,"2022-02-04","OBMD"
121,129,119,128,22587700,"2022-02-07","OBMD"
129,129,120,120,20151700,"2022-02-08","OBMD"
120,122,117,119,3829300,"2022-02-09","OBMD"
115,121,115,119,1939200,"2022-02-10","OBMD"
119,120,118,119,1184100,"2022-02-11","OBMD"
119,120,117,118,1301200,"2022-02-14","OBMD"
115,120,115,119,1763200,"2022-02-15","OBMD"
118,121,117,118,3477700,"2022-02-16","OBMD"
118,124,116,118,20639300,"2022-02-17","OBMD"
118,120,116,118,6038200,"2022-02-18","OBMD"
118,119,117,119,1684500,"2022-02-21","OBMD"
119,120,117,119,1977200,"2022-02-22","OBMD"
119,119,116,118,3945500,"2022-02-23","OBMD"
117,118,110,115,6078900,"2022-02-24","OBMD"
112,115,112,115,751000,"2022-02-25","OBMD"
116,120,114,120,2286400,"2022-03-01","OBMD"
115,121,112,116,5274800,"2022-03-02","OBMD"
115,117,112,114,1065200,"2022-03-04","OBMD"
112,116,111,112,1787700,"2022-03-07","OBMD"
110,116,110,116,1960900,"2022-03-08","OBMD"
113,117,113,116,1417200,"2022-03-09","OBMD"
108,117,108,113,680900,"2022-03-10","OBMD"
112,114,110,114,823800,"2022-03-11","OBMD"
114,114,114,114,0,"2022-03-14","OBMD"
112,114,110,112,954200,"2022-03-15","OBMD"
110,116,110,112,1444600,"2022-03-16","OBMD"
112,112,110,111,501300,"2022-03-17","OBMD"
110,112,105,108,3766600,"2022-03-18","OBMD"
109,110,105,107,1281400,"2022-03-21","OBMD"
107,110,106,107,1147900,"2022-03-22","OBMD"
108,108,106,107,265100,"2022-03-23","OBMD"
107,108,100,100,7694600,"2022-03-24","OBMD"
103,103,94,100,6452600,"2022-03-25","OBMD"
100,106,98,100,4695200,"2022-03-28","OBMD"
93,103,93,99,1721900,"2022-03-29","OBMD"
94,103,94,100,4056200,"2022-03-30","OBMD"
93,101,93,99,1421500,"2022-03-31","OBMD"
94,99,94,97,1224300,"2022-04-01","OBMD"
98,98,95,97,276700,"2022-04-04","OBMD"
97,101,95,96,1184400,"2022-04-05","OBMD"
97,97,96,96,955200,"2022-04-06","OBMD"
96,104,96,103,1643400,"2022-04-07","OBMD"
103,103,100,101,2843500,"2022-04-08","OBMD"
101,112,99,106,9145200,"2022-04-11","OBMD"
106,109,101,106,1599300,"2022-04-12","OBMD"
99,106,99,100,850900,"2022-04-13","OBMD"
98,105,98,104,3654700,"2022-04-14","OBMD"
97,125,97,104,46260300,"2022-04-18","OBMD"
104,108,101,105,4639300,"2022-04-19","OBMD"
101,106,101,102,1621700,"2022-04-20","OBMD"
95,106,95,99,5179000,"2022-04-21","OBMD"
98,112,98,102,15486000,"2022-04-22","OBMD"
105,105,97,99,3892500,"2022-04-25","OBMD"
100,100,94,96,3197000,"2022-04-26","OBMD"
97,97,93,94,1337200,"2022-04-27","OBMD"
95,95,93,94,599700,"2022-04-28","OBMD"
89,95,89,94,922600,"2022-05-09","OBMD"
90,103,90,96,10541600,"2022-05-10","OBMD"
96,97,93,95,933900,"2022-05-11","OBMD"
96,98,93,96,1146800,"2022-05-12","OBMD"
90,98,90,97,861300,"2022-05-13","OBMD"
93,98,93,98,320000,"2022-05-17","OBMD"
98,106,96,99,8370100,"2022-05-18","OBMD"
98,102,98,99,1644600,"2022-05-19","OBMD"
99,101,99,99,479400,"2022-05-20","OBMD"
93,100,93,98,605100,"2022-05-23","OBMD"
100,103,99,102,2203500,"2022-05-24","OBMD"
102,103,101,102,788600,"2022-05-25","OBMD"
103,110,102,109,2181100,"2022-05-27","OBMD"
106,119,106,116,10455000,"2022-05-30","OBMD"
119,125,116,122,14302900,"2022-05-31","OBMD"
122,125,114,114,13323300,"2022-06-02","OBMD"
107,120,107,116,8269600,"2022-06-03","OBMD"
108,155,108,146,64021800,"2022-06-06","OBMD"
147,150,136,136,25229500,"2022-06-07","OBMD"
127,140,127,134,6606700,"2022-06-08","OBMD"
134,167,134,150,44865100,"2022-06-09","OBMD"
172,172,143,155,16840300,"2022-06-10","OBMD"
146,178,146,157,74780100,"2022-06-13","OBMD"
158,169,152,160,20985300,"2022-06-14","OBMD"
162,168,154,156,12529200,"2022-06-15","OBMD"
155,164,153,159,8312800,"2022-06-16","OBMD"
160,187,160,161,49528800,"2022-06-17","OBMD"
161,168,158,165,8883600,"2022-06-20","OBMD"
170,183,169,175,20043400,"2022-06-21","OBMD"
176,182,170,178,18122000,"2022-06-22","OBMD"
178,180,166,166,20532700,"2022-06-23","OBMD"
158,167,155,155,15314700,"2022-06-24","OBMD"
150,163,147,162,10007000,"2022-06-27","OBMD"
162,172,162,172,9192000,"2022-06-28","OBMD"
173,173,165,170,5738300,"2022-06-29","OBMD"
170,170,159,159,8372500,"2022-06-30","OBMD"
150,158,148,154,13202400,"2022-07-01","OBMD"
158,161,147,149,11754400,"2022-07-04","OBMD"
142,156,142,146,5296100,"2022-07-05","OBMD"
140,148,140,142,2404300,"2022-07-06","OBMD"
134,145,134,142,1296700,"2022-07-07","OBMD"
135,148,135,145,2463300,"2022-07-08","OBMD"
145,151,145,151,2995900,"2022-07-11","OBMD"
142,152,142,151,1638600,"2022-07-12","OBMD"
151,151,146,148,1186300,"2022-07-13","OBMD"
142,151,142,151,1183200,"2022-07-14","OBMD"
146,151,146,147,1736400,"2022-07-15","OBMD"
146,148,142,144,2144600,"2022-07-18","OBMD"
144,146,143,145,1491200,"2022-07-19","OBMD"
143,148,143,147,1354500,"2022-07-20","OBMD"
145,150,145,147,1049500,"2022-07-21","OBMD"
147,166,147,155,12968600,"2022-07-22","OBMD"
148,157,148,155,2205300,"2022-07-25","OBMD"
150,158,150,152,2391400,"2022-07-26","OBMD"
148,156,148,152,2726300,"2022-07-27","OBMD"
150,154,150,153,2032200,"2022-07-28","OBMD"
153,157,150,150,3410200,"2022-07-29","OBMD"
142,153,142,152,2255900,"2022-08-01","OBMD"
152,153,148,149,1351100,"2022-08-02","OBMD"
140,151,140,148,1032900,"2022-08-03","OBMD"
144,149,144,146,1814500,"2022-08-04","OBMD"
140,147,140,144,1532400,"2022-08-05","OBMD"
145,145,134,140,4287700,"2022-08-08","OBMD"
136,143,136,141,1507400,"2022-08-09","OBMD"
143,144,140,142,1312600,"2022-08-10","OBMD"
141,146,140,144,2119600,"2022-08-11","OBMD"
143,146,143,145,586300,"2022-08-12","OBMD"
145,153,145,150,3035200,"2022-08-15","OBMD"
148,152,148,152,1085500,"2022-08-16","OBMD"
143,153,143,150,937300,"2022-08-18","OBMD"
142,152,142,149,1052800,"2022-08-19","OBMD"
150,151,145,147,1900000,"2022-08-22","OBMD"
150,152,148,151,972900,"2022-08-23","OBMD"
147,157,147,152,1284300,"2022-08-24","OBMD"
144,158,144,156,2022700,"2022-08-25","OBMD"
146,161,146,161,3325400,"2022-08-26","OBMD"
161,197,161,170,75107600,"2022-08-29","OBMD"
174,174,159,159,24280500,"2022-08-30","OBMD"
164,164,154,156,5909100,"2022-08-31","OBMD"
162,162,155,157,2441500,"2022-09-01","OBMD"
158,158,153,154,3811000,"2022-09-02","OBMD"
153,182,153,182,41430600,"2022-09-05","OBMD"
183,195,180,189,60196000,"2022-09-06","OBMD"
190,250,190,238,191260000,"2022-09-07","OBMD"
240,252,230,250,64361100,"2022-09-08","OBMD"
252,312,252,310,103620100,"2022-09-09","OBMD"
310,334,290,298,62707000,"2022-09-12","OBMD"
304,346,278,292,103999400,"2022-09-13","OBMD"
294,364,272,364,102303500,"2022-09-14","OBMD"
400,406,340,354,69336100,"2022-09-15","OBMD"
354,428,344,410,117377800,"2022-09-16","OBMD"
410,424,388,400,57448600,"2022-09-19","OBMD"
400,454,390,406,70993000,"2022-09-20","OBMD"
414,424,394,404,26607300,"2022-09-21","OBMD"
406,450,400,420,35826800,"2022-09-22","OBMD"
424,448,408,408,28950800,"2022-09-23","OBMD"
410,426,388,410,32741800,"2022-09-26","OBMD"
412,438,400,432,31873700,"2022-09-27","OBMD"
438,440,410,412,21103400,"2022-09-28","OBMD"
410,515,406,458,98417200,"2022-09-29","OBMD"
458,458,458,458,0,"2022-09-30","OBMD"
450,458,426,426,17392100,"2022-10-03","OBMD"
418,430,398,404,17061100,"2022-10-04","OBMD"
406,424,400,408,8197900,"2022-10-05","OBMD"
414,432,406,416,14325900,"2022-10-06","OBMD"
420,424,406,408,3612200,"2022-10-07","OBMD"
410,416,380,380,11229200,"2022-10-10","OBMD"
382,388,354,376,46448400,"2022-10-11","OBMD"
374,384,350,350,15976100,"2022-10-12","OBMD"
346,352,326,326,41743900,"2022-10-13","OBMD"
316,320,304,304,27409800,"2022-10-14","OBMD"
292,304,284,284,5285500,"2022-10-17","OBMD"
284,290,266,266,64176800,"2022-10-18","OBMD"
266,284,248,248,22117200,"2022-10-19","OBMD"
238,292,238,290,31635100,"2022-10-20","OBMD"
286,292,270,272,19064100,"2022-10-21","OBMD"
274,296,256,280,22854100,"2022-10-24","OBMD"
280,296,272,282,15935200,"2022-10-25","OBMD"
282,282,274,278,2624600,"2022-10-26","OBMD"
280,326,278,300,89938600,"2022-10-27","OBMD"
300,304,280,280,11081700,"2022-10-28","OBMD"
278,280,262,262,14927400,"2022-10-31","OBMD"
254,276,248,256,12315500,"2022-11-01","OBMD"
256,264,254,256,4634400,"2022-11-02","OBMD"
248,266,248,256,4266900,"2022-11-03","OBMD"
256,280,256,266,13353400,"2022-11-04","OBMD"
268,282,266,278,8196700,"2022-11-07","OBMD"
268,282,268,270,5523200,"2022-11-08","OBMD"
266,284,266,278,6762900,"2022-11-09","OBMD"
278,286,268,274,5346400,"2022-11-10","OBMD"
258,274,258,268,3913600,"2022-11-11","OBMD"
252,272,252,260,2823200,"2022-11-14","OBMD"
246,264,246,254,2208800,"2022-11-15","OBMD"
242,264,242,256,2996100,"2022-11-16","OBMD"
244,260,244,248,3808600,"2022-11-17","OBMD"
234,250,234,238,4734500,"2022-11-18","OBMD"
240,240,224,226,5276400,"2022-11-21","OBMD"
236,236,212,214,10186800,"2022-11-22","OBMD"
214,224,208,208,8698000,"2022-11-23","OBMD"
194,212,194,202,6096200,"2022-11-24","OBMD"
200,226,200,220,14258400,"2022-11-25","OBMD"
222,222,208,210,3903000,"2022-11-28","OBMD"
208,218,206,208,1190600,"2022-11-29","OBMD"
208,212,202,210,2490400,"2022-11-30","OBMD"
208,214,208,210,1753300,"2022-12-01","OBMD"
208,214,202,212,4103400,"2022-12-02","OBMD"
210,224,208,216,5158600,"2022-12-05","OBMD"
212,218,202,204,6011000,"2022-12-06","OBMD"
220,220,196,199,1872100,"2022-12-07","OBMD"
199,204,186,204,4435900,"2022-12-08","OBMD"
198,208,197,197,3317100,"2022-12-09","OBMD"
194,202,194,199,748500,"2022-12-12","OBMD"
194,230,189,208,10966700,"2022-12-13","OBMD"
199,210,199,204,2178700,"2022-12-14","OBMD"
200,204,199,202,1232300,"2022-12-15","OBMD"
200,204,198,198,1246200,"2022-12-16","OBMD"
189,198,189,194,1190300,"2022-12-19","OBMD"
186,197,186,191,2860300,"2022-12-20","OBMD"
191,193,189,189,589300,"2022-12-21","OBMD"
189,204,188,193,3594500,"2022-12-22","OBMD"
193,200,191,194,1885100,"2022-12-23","OBMD"
192,198,192,194,655400,"2022-12-26","OBMD"
192,195,189,189,1742000,"2022-12-27","OBMD"
190,191,188,188,559600,"2022-12-28","OBMD"
188,190,188,188,561700,"2022-12-29","OBMD"
187,190,184,186,1597200,"2022-12-30","OBMD"
186,186,178,181,1402300,"2023-01-02","OBMD"
181,185,180,185,608400,"2023-01-03","OBMD"
181,185,180,181,666900,"2023-01-04","OBMD"
181,182,172,179,1761700,"2023-01-05","OBMD"
176,178,168,177,773800,"2023-01-06","OBMD"
176,180,167,168,811900,"2023-01-09","OBMD"
167,178,163,169,786600,"2023-01-10","OBMD"
167,169,162,166,1398800,"2023-01-11","OBMD"
163,174,160,174,562900,"2023-01-12","OBMD"
171,172,163,171,950500,"2023-01-13","OBMD"
169,173,164,166,659000,"2023-01-16","OBMD"
165,169,164,165,421600,"2023-01-17","OBMD"
156,199,156,176,10601100,"2023-01-18","OBMD"
171,185,171,179,1857000,"2023-01-19","OBMD"
173,184,173,179,667400,"2023-01-20","OBMD"
174,182,174,181,2054100,"2023-01-24","OBMD"
178,184,178,181,1547100,"2023-01-25","OBMD"
174,182,174,177,1431400,"2023-01-26","OBMD"
174,180,174,178,1290500,"2023-01-27","OBMD"
173,180,173,178,560000,"2023-01-30","OBMD"
174,179,174,175,705200,"2023-01-31","OBMD"
176,176,169,173,1432300,"2023-02-01","OBMD"
174,177,172,175,1153100,"2023-02-02","OBMD"
172,178,171,175,533700,"2023-02-03","OBMD"
172,175,170,170,1236700,"2023-02-06","OBMD"
160,174,160,170,804700,"2023-02-07","OBMD"
168,175,168,171,973200,"2023-02-08","OBMD"
171,175,170,172,899800,"2023-02-09","OBMD"
172,174,170,171,686100,"2023-02-10","OBMD"
169,172,169,170,481200,"2023-02-13","OBMD"
172,172,170,170,819100,"2023-02-14","OBMD"
170,172,165,169,1040500,"2023-02-15","OBMD"
170,170,167,169,1138700,"2023-02-16","OBMD"
169,170,166,168,582200,"2023-02-17","OBMD"
168,189,166,172,5529200,"2023-02-20","OBMD"
172,182,170,176,4773900,"2023-02-21","OBMD"
171,198,171,190,22451800,"2023-02-22","OBMD"
198,198,183,185,6402700,"2023-02-23","OBMD"
185,195,182,192,5056800,"2023-02-24","OBMD"
198,218,192,216,19008900,"2023-02-27","OBMD"
222,222,202,212,9921100,"2023-02-28","OBMD"
220,220,202,208,4403500,"2023-03-01","OBMD"
218,218,194,194,6193200,"2023-03-02","OBMD"
194,196,185,187,3224200,"2023-03-03","OBMD"
184,198,181,181,4547300,"2023-03-06","OBMD"
173,187,173,181,1310600,"2023-03-07","OBMD"
173,184,173,183,1207800,"2023-03-08","OBMD"
174,191,174,187,2452500,"2023-03-09","OBMD"
187,195,185,189,2698500,"2023-03-10","OBMD"
189,189,180,183,992400,"2023-03-13","OBMD"
183,189,177,183,1993400,"2023-03-14","OBMD"
181,186,179,179,432400,"2023-03-15","OBMD"
179,187,176,176,1397200,"2023-03-16","OBMD"
185,185,177,178,410500,"2023-03-17","OBMD"
183,183,178,178,249500,"2023-03-20","OBMD"
179,181,177,179,524500,"2023-03-21","OBMD"
180,182,178,180,345600,"2023-03-24","OBMD"
180,180,175,177,872100,"2023-03-27","OBMD"
178,185,178,179,646700,"2023-03-28","OBMD"
181,182,179,180,326400,"2023-03-29","OBMD"
179,185,179,182,934200,"2023-03-30","OBMD"
183,184,171,182,4203600,"2023-03-31","OBMD"
180,180,170,174,2109200,"2023-04-03","OBMD"
173,181,162,167,8065800,"2023-04-04","OBMD"
160,170,160,165,808600,"2023-04-05","OBMD"
160,168,160,164,296600,"2023-04-06","OBMD"
164,164,161,163,562100,"2023-04-10","OBMD"
166,166,155,160,1793500,"2023-04-11","OBMD"
150,162,150,158,937300,"2023-04-12","OBMD"
148,160,148,152,1751100,"2023-04-13","OBMD"
142,156,142,147,1930300,"2023-04-14","OBMD"
148,153,140,149,1379300,"2023-04-17","OBMD"
145,153,145,152,1890000,"2023-04-18","OBMD"
152,177,150,158,6067400,"2023-04-26","OBMD"
149,173,149,159,4441400,"2023-04-27","OBMD"
150,172,150,159,11106100,"2023-04-28","OBMD"
160,208,160,188,33497900,"2023-05-02","OBMD"
179,206,179,183,9220500,"2023-05-03","OBMD"
174,197,173,195,8667000,"2023-05-04","OBMD"
195,204,189,189,4107300,"2023-05-05","OBMD"
188,193,177,180,4248900,"2023-05-08","OBMD"
171,186,171,181,1833900,"2023-05-09","OBMD"
172,183,171,181,910900,"2023-05-10","OBMD"
172,187,172,179,1883800,"2023-05-11","OBMD"
170,183,170,181,1032000,"2023-05-12","OBMD"
181,190,179,180,3962200,"2023-05-15","OBMD"
179,186,178,181,3324800,"2023-05-16","OBMD"
181,183,179,180,1336300,"2023-05-17","OBMD"
179,183,179,180,464500,"2023-05-19","OBMD"
181,181,178,178,1183200,"2023-05-22","OBMD"
178,182,178,179,616300,"2023-05-23","OBMD"
179,180,177,178,1099100,"2023-05-24","OBMD"
178,180,176,180,568100,"2023-05-25","OBMD"
180,182,176,177,1165700,"2023-05-26","OBMD"
178,181,176,176,1983700,"2023-05-29","OBMD"
176,176,170,171,1307800,"2023-05-30","OBMD"
171,173,164,167,1326000,"2023-05-31","OBMD"
166,177,163,170,1607400,"2023-06-05","OBMD"
167,174,167,174,429100,"2023-06-06","OBMD"
174,180,172,173,679400,"2023-06-07","OBMD"
174,179,167,177,843800,"2023-06-08","OBMD"
178,185,174,180,1777800,"2023-06-09","OBMD"
182,185,178,179,1000400,"2023-06-12","OBMD"
180,180,177,178,477100,"2023-06-13","OBMD"
178,183,177,180,572300,"2023-06-14","OBMD"
180,182,178,178,563100,"2023-06-15","OBMD"
178,183,177,181,707600,"2023-06-16","OBMD"
181,183,179,181,971200,"2023-06-19","OBMD"
182,182,179,179,374800,"2023-06-20","OBMD"
180,187,179,181,6396600,"2023-06-21","OBMD"
182,182,179,181,866300,"2023-06-22","OBMD"
181,184,181,181,721300,"2023-06-23","OBMD"
181,183,179,181,656400,"2023-06-26","OBMD"
180,182,178,180,471600,"2023-06-27","OBMD"
179,188,179,184,1894100,"2023-07-03","OBMD"
185,188,182,187,903700,"2023-07-04","OBMD"
186,208,183,206,4633000,"2023-07-05","OBMD"
208,238,206,222,14305200,"2023-07-06","OBMD"
224,224,206,206,1813500,"2023-07-07","OBMD"
206,246,206,230,6486400,"2023-07-10","OBMD"
232,254,220,226,5830800,"2023-07-11","OBMD"
226,234,216,226,1714300,"2023-07-12","OBMD"
226,226,216,220,754000,"2023-07-13","OBMD"
218,230,218,226,1016000,"2023-07-14","OBMD"
230,250,230,242,6757200,"2023-07-17","OBMD"
244,244,228,236,1471000,"2023-07-18","OBMD"
236,250,234,244,1716200,"2023-07-20","OBMD"
242,250,238,246,3195300,"2023-07-21","OBMD"
248,254,236,236,2499600,"2023-07-24","OBMD"
234,244,234,236,1132300,"2023-07-25","OBMD"
234,242,230,234,2451000,"2023-07-26","OBMD"
234,238,228,234,1206100,"2023-07-27","OBMD"
234,238,226,230,1001300,"2023-07-28","OBMD"
230,244,216,240,2385400,"2023-07-31","OBMD"
248,248,226,226,1872800,"2023-08-01","OBMD"
226,230,210,216,2388900,"2023-08-02","OBMD"
216,224,216,218,1112300,"2023-08-03","OBMD"
222,246,222,240,2040800,"2023-08-04","OBMD"
240,246,230,242,3071100,"2023-08-07","OBMD"
248,278,244,276,12234400,"2023-08-08","OBMD"
276,282,260,280,4476800,"2023-08-09","OBMD"
280,280,254,264,3527200,"2023-08-10","OBMD"
264,278,254,274,2053500,"2023-08-11","OBMD"
280,288,270,270,3018000,"2023-08-14","OBMD"
272,278,268,268,2130300,"2023-08-15","OBMD"
270,274,264,266,1052900,"2023-08-16","OBMD"
272,272,258,264,987200,"2023-08-18","OBMD"
266,280,266,270,2188200,"2023-08-21","OBMD"
272,272,264,268,960400,"2023-08-22","OBMD"
268,288,268,272,5243700,"2023-08-23","OBMD"
274,286,266,284,3008500,"2023-08-24","OBMD"
288,288,270,272,2531600,"2023-08-25","OBMD"
272,282,264,268,2258400,"2023-08-28","OBMD"
270,270,260,262,1480000,"2023-08-29","OBMD"
246,288,246,276,11327200,"2023-08-30","OBMD"
276,318,276,302,20213700,"2023-08-31","OBMD"
304,312,290,294,5362700,"2023-09-01","OBMD"
278,302,278,292,2628900,"2023-09-04","OBMD"
276,298,276,290,1215900,"2023-09-05","OBMD"
278,298,278,294,2017100,"2023-09-06","OBMD"
300,300,288,292,1972500,"2023-09-07","OBMD"
292,298,290,292,1059400,"2023-09-08","OBMD"
290,294,282,288,1525500,"2023-09-11","OBMD"
290,294,282,286,1302900,"2023-09-12","OBMD"
286,290,280,288,1265400,"2023-09-13","OBMD"
288,290,280,282,997500,"2023-09-14","OBMD"
286,296,284,286,1808600,"2023-09-15","OBMD"
286,286,270,272,4423700,"2023-09-18","OBMD"
272,280,266,272,3340400,"2023-09-19","OBMD"
276,278,270,274,1140600,"2023-09-20","OBMD"
258,274,258,266,1375100,"2023-09-21","OBMD"
256,274,256,270,1960900,"2023-09-22","OBMD"
272,274,268,268,634700,"2023-09-25","OBMD"
268,274,254,264,1084600,"2023-09-26","OBMD"
264,270,262,266,345700,"2023-09-27","OBMD"
270,274,262,270,451800,"2023-09-29","OBMD"
268,282,266,276,1703400,"2023-10-02","OBMD"
264,276,264,268,602200,"2023-10-03","OBMD"
256,272,256,260,1007500,"2023-10-04","OBMD"
248,262,248,250,2079700,"2023-10-05","OBMD"
236,252,197,250,1734500,"2023-10-06","OBMD"
240,270,240,270,783600,"2023-10-09","OBMD"
254,282,254,266,2430400,"2023-10-10","OBMD"
256,276,256,270,237500,"2023-10-11","OBMD"
274,274,262,268,258900,"2023-10-12","OBMD"
270,270,256,264,550800,"2023-10-13","OBMD"
264,274,262,264,1347500,"2023-10-16","OBMD"
248,272,248,272,1265500,"2023-10-17","OBMD"
260,276,260,270,272400,"2023-10-18","OBMD"
268,272,262,266,3550800,"2023-10-19","OBMD"
272,272,260,264,683300,"2023-10-20","OBMD"
264,270,260,266,1204300,"2023-10-23","OBMD"
270,274,262,268,1356600,"2023-10-24","OBMD"
268,272,264,270,764400,"2023-10-25","OBMD"
268,282,268,276,1289200,"2023-10-26","OBMD"
276,278,270,276,298400,"2023-10-27","OBMD"
276,282,268,272,767700,"2023-10-30","OBMD"
272,276,268,270,869500,"2023-10-31","OBMD"
270,270,260,260,766500,"2023-11-01","OBMD"
260,268,254,262,799300,"2023-11-02","OBMD"
262,272,248,250,2812600,"2023-11-03","OBMD"
248,256,240,250,1464100,"2023-11-06","OBMD"
262,262,250,252,252900,"2023-11-07","OBMD"
258,258,248,248,333700,"2023-11-08","OBMD"
254,264,250,256,1185900,"2023-11-09","OBMD"
256,264,256,262,561300,"2023-11-10","OBMD"
262,264,256,258,437500,"2023-11-13","OBMD"
262,270,260,264,590900,"2023-11-14","OBMD"
270,270,264,268,403000,"2023-11-15","OBMD"
262,270,254,260,358500,"2023-11-16","OBMD"
260,266,258,258,127700,"2023-11-17","OBMD"
264,266,260,264,281400,"2023-11-20","OBMD"
266,270,260,264,191100,"2023-11-21","OBMD"
260,270,258,262,441600,"2023-11-22","OBMD"
260,268,256,256,829100,"2023-11-23","OBMD"
256,262,234,254,2814900,"2023-11-24","OBMD"
254,254,244,250,604000,"2023-11-27","OBMD"
248,250,242,248,176800,"2023-11-28","OBMD"
250,260,248,250,538500,"2023-11-29","OBMD"
290,296,266,270,10708100,"2023-11-30","OBMD"
254,280,254,268,3103600,"2023-12-01","OBMD"
256,278,256,278,1878800,"2023-12-04","OBMD"
280,280,260,268,2481300,"2023-12-05","OBMD"
270,274,266,266,946800,"2023-12-06","OBMD"
270,270,260,266,949800,"2023-12-07","OBMD"
266,270,256,260,945900,"2023-12-08","OBMD"
262,266,256,260,446400,"2023-12-11","OBMD"
260,262,250,256,1169000,"2023-12-12","OBMD"
254,258,254,256,290900,"2023-12-13","OBMD"
254,258,250,254,292000,"2023-12-14","OBMD"
256,256,250,254,578000,"2023-12-15","OBMD"
254,266,252,252,606600,"2023-12-18","OBMD"
252,260,252,258,848200,"2023-12-19","OBMD"
254,262,254,258,225800,"2023-12-20","OBMD"
258,264,254,256,553200,"2023-12-21","OBMD"
260,270,256,262,884000,"2023-12-22","OBMD"
262,272,262,272,1110100,"2023-12-27","OBMD"
272,274,262,270,388900,"2023-12-28","OBMD"
270,272,266,270,474900,"2023-12-29","OBMD"
270,274,266,268,393900,"2024-01-02","OBMD"
268,272,266,272,348000,"2024-01-03","OBMD"
270,272,268,270,444700,"2024-01-04","OBMD"
270,272,268,272,421100,"2024-01-05","OBMD"
270,284,268,278,2433500,"2024-01-08","OBMD"
280,280,270,276,989600,"2024-01-09","OBMD"
276,276,270,272,358700,"2024-01-10","OBMD"
272,274,260,266,860700,"2024-01-11","OBMD"
266,268,260,268,339500,"2024-01-12","OBMD"
268,268,268,268,0,"2024-01-15","OBMD"
274,274,268,270,516500,"2024-01-16","OBMD"
270,270,268,270,153500,"2024-01-17","OBMD"
268,272,264,272,343600,"2024-01-18","OBMD"
272,272,266,270,454500,"2024-01-19","OBMD"
270,272,264,270,1266900,"2024-01-22","OBMD"
268,270,262,266,719300,"2024-01-23","OBMD"
266,266,260,264,581000,"2024-01-24","OBMD"
262,266,260,264,117100,"2024-01-25","OBMD"
264,266,260,264,506700,"2024-01-26","OBMD"
266,266,262,264,254800,"2024-01-29","OBMD"
264,270,260,270,500700,"2024-01-30","OBMD"
266,272,258,266,1557700,"2024-01-31","OBMD"
266,268,256,256,1684300,"2024-02-01","OBMD"
256,260,254,258,336200,"2024-02-02","OBMD"
260,264,250,250,1488400,"2024-02-05","OBMD"
252,256,250,256,300500,"2024-02-06","OBMD"
252,258,250,254,282700,"2024-02-07","OBMD"
256,258,252,254,120200,"2024-02-12","OBMD"
256,256,252,252,208100,"2024-02-13","OBMD"
252,258,250,256,397900,"2024-02-15","OBMD"
262,262,256,260,69500,"2024-02-16","OBMD"
260,260,258,260,173400,"2024-02-19","OBMD"
260,276,260,270,1982300,"2024-02-20","OBMD"
274,288,266,280,2493000,"2024-02-21","OBMD"
284,300,280,280,3145700,"2024-02-22","OBMD"
280,300,278,282,1430800,"2024-02-23","OBMD"
280,296,276,280,597300,"2024-02-26","OBMD"
282,282,266,274,1468400,"2024-02-27","OBMD"
274,274,268,268,523200,"2024-02-28","OBMD"
272,276,266,272,426300,"2024-02-29","OBMD"
270,272,268,268,274900,"2024-03-01","OBMD"
270,272,266,268,571100,"2024-03-04","OBMD"
268,270,266,270,583500,"2024-03-05","OBMD"
268,270,268,270,167300,"2024-03-06","OBMD"
270,272,270,272,526000,"2024-03-07","OBMD"
270,272,268,268,468700,"2024-03-08","OBMD"
268,272,264,266,713200,"2024-03-13","OBMD"
266,272,266,270,690900,"2024-03-14","OBMD"
272,272,266,272,627600,"2024-03-15","OBMD"
272,300,270,280,3227800,"2024-03-18","OBMD"
280,286,276,280,857800,"2024-03-19","OBMD"
278,284,274,278,519400,"2024-03-20","OBMD"
276,282,276,280,585400,"2024-03-21","OBMD"
280,286,278,282,376900,"2024-03-22","OBMD"
282,282,282,282,0,"2024-03-25","OBMD"
282,282,282,282,0,"2024-03-26","OBMD"
288,288,280,284,376200,"2024-03-27","OBMD"
284,284,278,278,838700,"2024-03-28","OBMD"
264,268,236,250,11079600,"2024-04-01","OBMD"
250,268,250,254,1637100,"2024-04-02","OBMD"
258,264,254,264,777000,"2024-04-03","OBMD"
264,266,258,262,560600,"2024-04-04","OBMD"
262,262,258,262,435300,"2024-04-05","OBMD"
262,262,244,258,1960400,"2024-04-16","OBMD"
258,258,250,254,1119400,"2024-04-17","OBMD"
252,264,250,264,564800,"2024-04-18","OBMD"
254,266,250,252,915400,"2024-04-19","OBMD"
260,268,250,266,1819100,"2024-04-22","OBMD"
270,272,262,268,1345500,"2024-04-23","OBMD"
270,272,268,270,1122000,"2024-04-24","OBMD"
270,274,266,268,187500,"2024-04-25","OBMD"
268,274,266,266,345700,"2024-04-26","OBMD"
264,266,246,260,3075200,"2024-04-29","OBMD"
260,260,250,252,674700,"2024-04-30","OBMD"
254,262,254,254,181400,"2024-05-02","OBMD"
254,258,252,256,96700,"2024-05-03","OBMD"
254,268,254,258,512600,"2024-05-06","OBMD"
258,266,258,260,161800,"2024-05-07","OBMD"
260,264,260,262,132600,"2024-05-08","OBMD"
264,266,252,258,230500,"2024-05-13","OBMD"
258,262,256,256,514900,"2024-05-14","OBMD"
258,260,256,260,177300,"2024-05-15","OBMD"
258,262,256,260,103500,"2024-05-16","OBMD"
258,272,258,272,585300,"2024-05-17","OBMD"
268,272,260,264,68200,"2024-05-20","OBMD"
264,264,260,260,105400,"2024-05-21","OBMD"
262,264,256,260,1250300,"2024-05-22","OBMD"
260,264,256,256,635900,"2024-05-27","OBMD"
260,260,250,258,146900,"2024-05-28","OBMD"
258,268,250,258,759400,"2024-05-29","OBMD"
258,258,252,252,192200,"2024-05-30","OBMD"
252,256,250,256,214200,"2024-05-31","OBMD"
268,294,266,272,7371100,"2024-06-03","OBMD"
276,276,268,272,2128700,"2024-06-04","OBMD"
276,278,268,268,1927500,"2024-06-05","OBMD"
274,274,262,264,706100,"2024-06-06","OBMD"
268,270,262,262,459900,"2024-06-07","OBMD"
262,266,258,260,1027600,"2024-06-10","OBMD"
262,264,260,262,455700,"2024-06-11","OBMD"
264,264,260,262,75800,"2024-06-12","OBMD"
264,270,262,270,506900,"2024-06-13","OBMD"
268,268,262,264,916100,"2024-06-14","OBMD"
264,264,256,256,979300,"2024-06-19","OBMD"
256,270,250,256,6247800,"2024-06-20","OBMD"
262,264,254,262,2043700,"2024-06-21","OBMD"
268,280,258,258,6924700,"2024-06-24","OBMD"
262,270,256,260,1064600,"2024-06-25","OBMD"
260,264,258,262,1564100,"2024-06-26","OBMD"
264,264,258,260,1033000,"2024-06-27","OBMD"
260,260,256,260,332400,"2024-06-28","OBMD"
262,266,254,260,2691100,"2024-07-01","OBMD"
260,262,258,262,147200,"2024-07-02","OBMD"
258,262,258,262,384400,"2024-07-03","OBMD"
260,262,256,260,791900,"2024-07-04","OBMD"
260,262,256,260,1652000,"2024-07-05","OBMD"
260,262,260,260,638500,"2024-07-08","OBMD"
262,262,258,260,696300,"2024-07-09","OBMD"
262,266,258,260,949100,"2024-07-10","OBMD"
260,262,258,260,466600,"2024-07-11","OBMD"
260,272,260,272,1437900,"2024-07-12","OBMD"
276,278,270,270,2646900,"2024-07-15","OBMD"
274,278,264,272,1397600,"2024-07-16","OBMD"
276,276,262,270,1990100,"2024-07-17","OBMD"
270,282,270,280,1071800,"2024-07-18","OBMD"
280,290,274,280,2909700,"2024-07-19","OBMD"
280,280,258,264,8418300,"2024-07-22","OBMD"
260,274,258,270,984800,"2024-07-23","OBMD"
270,274,262,266,2124500,"2024-07-24","OBMD"
268,270,262,262,557700,"2024-07-25","OBMD"
262,266,252,258,3830500,"2024-07-26","OBMD"
262,270,260,268,2401500,"2024-07-29","OBMD"
270,272,266,270,1005600,"2024-07-30","OBMD"
268,272,264,270,1679500,"2024-07-31","OBMD"
270,276,264,276,2389100,"2024-08-01","OBMD"
276,276,264,268,1906900,"2024-08-02","OBMD"
268,268,250,252,4957800,"2024-08-05","OBMD"
252,268,252,264,1450800,"2024-08-06","OBMD"
264,264,256,262,978000,"2024-08-07","OBMD"
262,262,258,260,307100,"2024-08-08","OBMD"
260,266,258,262,817900,"2024-08-09","OBMD"
264,264,262,264,379300,"2024-08-12","OBMD"
264,266,246,256,2188200,"2024-08-13","OBMD"
256,262,250,256,1801600,"2024-08-14","OBMD"
258,260,254,258,573700,"2024-08-15","OBMD"
258,280,258,266,2663900,"2024-08-16","OBMD"
270,276,268,270,1042500,"2024-08-19","OBMD"
270,274,268,270,1307500,"2024-08-20","OBMD"
272,274,250,264,4317600,"2024-08-21","OBMD"
264,264,250,258,3263600,"2024-08-22","OBMD"
260,262,252,256,2508200,"2024-08-23","OBMD"
258,260,250,254,4416400,"2024-08-26","OBMD"
254,260,254,256,2030300,"2024-08-27","OBMD"
258,260,252,258,2108000,"2024-08-28","OBMD"
258,262,254,260,1524700,"2024-08-29","OBMD"
258,264,258,264,1115900,"2024-08-30","OBMD"
250,256,216,224,23222800,"2024-09-02","OBMD"
214,232,214,230,7162200,"2024-09-03","OBMD"
226,230,222,226,4378900,"2024-09-04","OBMD"
232,240,226,228,2134000,"2024-09-05","OBMD"
228,232,228,230,1072800,"2024-09-06","OBMD"
228,230,226,228,1640100,"2024-09-09","OBMD"
226,240,226,234,3651700,"2024-09-10","OBMD"
234,234,230,234,608200,"2024-09-11","OBMD"
234,238,232,234,656500,"2024-09-12","OBMD"
234,238,232,234,932900,"2024-09-13","OBMD"
236,238,232,236,2027800,"2024-09-17","OBMD"
236,236,232,234,534300,"2024-09-18","OBMD"
234,236,230,232,1514800,"2024-09-19","OBMD"
232,234,230,234,926100,"2024-09-20","OBMD"
234,236,228,230,3324000,"2024-09-23","OBMD"
230,234,228,230,811200,"2024-09-24","OBMD"
234,234,228,230,688300,"2024-09-25","OBMD"
232,234,230,230,2743700,"2024-09-26","OBMD"
232,234,230,232,827100,"2024-09-27","OBMD"
234,234,230,232,971200,"2024-09-30","OBMD"
232,234,228,230,1251800,"2024-10-01","OBMD"
230,234,228,232,1380800,"2024-10-02","OBMD"
232,232,228,230,670700,"2024-10-03","OBMD"
230,234,230,230,757400,"2024-10-04","OBMD"
232,234,228,230,2455600,"2024-10-07","OBMD"
234,234,222,228,2237300,"2024-10-08","OBMD"
234,234,214,220,2694800,"2024-10-09","OBMD"
222,226,220,224,763500,"2024-10-10","OBMD"
222,228,222,226,921400,"2024-10-11","OBMD"
226,230,222,226,1549600,"2024-10-14","OBMD"
226,228,224,228,127600,"2024-10-15","OBMD"
228,228,224,226,462100,"2024-10-16","OBMD"
226,228,226,226,277600,"2024-10-17","OBMD"
228,230,222,226,465700,"2024-10-18","OBMD"
226,228,220,224,347800,"2024-10-21","OBMD"
224,224,220,224,914600,"2024-10-22","OBMD"
224,226,222,224,758400,"2024-10-23","OBMD"
226,226,220,222,550700,"2024-10-24","OBMD"
222,224,220,220,1087100,"2024-10-25","OBMD"
222,224,218,224,440500,"2024-10-28","OBMD"
224,226,220,222,596900,"2024-10-29","OBMD"
222,224,222,222,266900,"2024-10-30","OBMD"
224,224,220,222,810100,"2024-10-31","OBMD"
222,224,214,216,1126700,"2024-11-01","OBMD"