<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
OGBSME,D,12/1/2025,10.000,10.110,10.000,0.000,30000
OGBSME,D,12/2/2025,10.000,10.110,10.000,0.000,30000
OGBSME,D,12/3/2025,9.940,10.050,9.940,0.000,36941
OGBSME,D,12/4/2025,9.950,10.060,9.950,0.000,41930
OGBSME,D,12/5/2025,9.980,10.090,9.980,0.000,51183
OGBSME,D,12/8/2025,9.950,10.060,9.950,0.000,69555
OGBSME,D,12/9/2025,9.930,10.040,9.930,0.000,74784
OGBSME,D,12/10/2025,9.900,10.010,9.900,0.000,79892
OGBSME,D,12/11/2025,9.950,10.060,9.950,0.000,82413
OGBSME,D,12/12/2025,9.900,10.010,9.900,0.000,86995
OGBSME,D,12/15/2025,9.900,10.010,9.900,0.000,292389
OGBSME,D,12/16/2025,9.860,9.960,9.860,0.000,293931
OGBSME,D,12/17/2025,9.830,9.940,9.830,0.000,295942
OGBSME,D,12/18/2025,9.870,9.970,9.870,0.000,299710
OGBSME,D,12/19/2025,9.860,9.970,9.860,0.000,305037
OGBSME,D,12/22/2025,9.890,9.990,9.890,0.000,305037
OGBSME,D,12/23/2025,9.900,10.000,9.900,0.000,311523
OGBSME,D,12/24/2025,9.890,10.000,9.890,0.000,311523
OGBSME,D,12/29/2025,9.880,9.990,9.880,0.000,311523
OGBSME,D,12/30/2025,9.880,9.980,9.880,0.000,316136
OGBSME,D,12/31/2025,9.860,9.970,9.860,0.000,337581
OGBSME,D,1/1/2026,9.860,9.970,9.860,0.000,337581
OGBSME,D,1/2/2026,9.900,10.010,9.900,0.000,337581
OGBSME,D,1/5/2026,9.880,9.990,9.880,0.000,409897
OGBSME,D,1/7/2026,9.950,10.060,9.950,0.000,500128
OGBSME,D,1/8/2026,9.980,10.090,9.980,0.000,556722
OGBSME,D,1/9/2026,10.000,10.110,10.000,0.000,612051
OGBSME,D,1/12/2026,9.990,10.100,9.990,0.000,634931
OGBSME,D,1/13/2026,10.010,10.120,10.010,0.000,666525
OGBSME,D,1/14/2026,10.030,10.140,10.030,0.000,696528
OGBSME,D,1/15/2026,10.050,10.160,10.050,0.000,719543
OGBSME,D,1/16/2026,10.050,10.160,10.050,0.000,724875
OGBSME,D,1/19/2026,10.060,10.180,10.060,0.000,748946
OGBSME,D,1/20/2026,9.970,10.080,9.970,0.000,775375
OGBSME,D,1/21/2026,10.030,10.140,10.030,0.000,788032
OGBSME,D,1/22/2026,10.110,10.220,10.110,0.000,788526
OGBSME,D,1/23/2026,10.070,10.180,10.070,0.000,812187
OGBSME,D,1/26/2026,10.110,10.220,10.110,0.000,885133
OGBSME,D,1/27/2026,10.150,10.270,10.150,0.000,918299
OGBSME,D,1/28/2026,10.220,10.330,10.220,0.000,930984
OGBSME,D,1/29/2026,10.170,10.290,10.170,0.000,951894
OGBSME,D,1/30/2026,10.140,10.260,10.140,0.000,963601
OGBSME,D,2/2/2026,10.170,10.280,10.170,0.000,1008651
OGBSME,D,2/3/2026,10.200,10.310,10.200,0.000,1034283
OGBSME,D,2/4/2026,10.280,10.390,10.280,0.000,1041424
OGBSME,D,2/5/2026,10.210,10.320,10.210,0.000,1048647
OGBSME,D,2/6/2026,10.240,10.350,10.240,0.000,1053189
OGBSME,D,2/9/2026,10.200,10.310,10.200,0.000,1085606
OGBSME,D,2/10/2026,10.230,10.340,10.230,0.000,1193846
OGBSME,D,2/11/2026,10.210,10.320,10.210,0.000,1223529
OGBSME,D,2/12/2026,10.240,10.360,10.240,0.000,1229806
OGBSME,D,2/13/2026,10.140,10.250,10.140,0.000,1243916
OGBSME,D,2/17/2026,10.070,10.180,10.070,0.000,1259357
OGBSME,D,2/18/2026,10.210,10.320,10.210,0.000,1264769
OGBSME,D,2/19/2026,10.120,10.240,10.120,0.000,1267317
OGBSME,D,2/20/2026,10.120,10.230,10.120,0.000,1270253
OGBSME,D,2/24/2026,10.090,10.200,10.090,0.000,1282246
OGBSME,D,2/25/2026,10.130,10.240,10.130,0.000,1282246
OGBSME,D,2/26/2026,10.170,10.280,10.170,0.000,1293214
OGBSME,D,2/27/2026,10.130,10.240,10.130,0.000,1294189
OGBSME,D,3/3/2026,9.750,9.860,9.750,0.000,1298644
OGBSME,D,3/4/2026,9.870,9.980,9.870,0.000,1294642
OGBSME,D,3/5/2026,9.890,10.000,9.890,0.000,1316450
OGBSME,D,3/6/2026,9.800,9.910,9.800,0.000,1317331
OGBSME,D,3/10/2026,9.900,10.010,9.900,0.000,1318626
OGBSME,D,3/11/2026,9.880,9.990,9.880,0.000,1319329
OGBSME,D,3/12/2026,9.770,9.870,9.770,0.000,1318729
OGBSME,D,3/13/2026,9.740,9.850,9.740,0.000,1319237
OGBSME,D,3/16/2026,9.770,9.870,9.770,0.000,1329469
OGBSME,D,3/17/2026,9.830,9.940,9.830,0.000,1329977
OGBSME,D,3/18/2026,9.860,9.970,9.860,0.000,1316056
OGBSME,D,3/19/2026,9.720,9.830,9.720,0.000,1319071
OGBSME,D,3/20/2026,9.680,9.790,9.680,0.000,1319071
OGBSME,D,3/23/2026,9.640,9.740,9.640,0.000,1320094
OGBSME,D,3/24/2026,9.630,9.730,9.630,0.000,1316684
OGBSME,D,3/26/2026,9.610,9.710,9.610,0.000,1317714
OGBSME,D,3/27/2026,9.510,9.620,9.510,0.000,1317714
OGBSME,D,3/30/2026,9.520,9.630,9.520,0.000,1335996
OGBSME,D,3/31/2026,9.640,9.750,9.640,0.000,1333148
OGBSME,D,4/1/2026,9.790,9.900,9.790,0.000,1330641
OGBSME,D,4/2/2026,9.760,9.870,9.760,0.000,1333575
OGBSME,D,4/3/2026,9.770,9.870,9.770,0.000,1333575
OGBSME,D,4/6/2026,9.770,9.880,9.770,0.000,1333575
OGBSME,D,4/7/2026,9.880,9.990,9.880,0.000,1333575
OGBSME,D,4/8/2026,10.100,10.210,10.100,0.000,1369732
OGBSME,D,4/9/2026,10.020,10.140,10.020,0.000,1371204
OGBSME,D,4/14/2026,10.090,10.200,10.090,0.000,1372785
OGBSME,D,4/15/2026,10.090,10.210,10.090,0.000,1397369
OGBSME,D,4/16/2026,10.070,10.190,10.070,0.000,1397369
OGBSME,D,4/17/2026,10.120,10.230,10.120,0.000,1402390
OGBSME,D,4/20/2026,10.060,10.170,10.060,0.000,1411014
OGBSME,D,4/21/2026,10.100,10.210,10.100,0.000,1412000
OGBSME,D,4/22/2026,10.050,10.160,10.050,0.000,1412000
OGBSME,D,4/23/2026,10.030,10.140,10.030,0.000,1415946
OGBSME,D,4/24/2026,10.010,10.120,10.010,0.000,1415344
OGBSME,D,4/27/2026,10.020,10.130,10.020,0.000,1415344
OGBSME,D,4/28/2026,9.960,10.070,9.960,0.000,1415344
OGBSME,D,4/29/2026,9.970,10.080,9.970,0.000,1418240
OGBSME,D,4/30/2026,9.940,10.050,9.940,0.000,1433156
OGBSME,D,5/4/2026,9.970,10.080,9.970,0.000,1433156
OGBSME,D,5/5/2026,10.030,10.140,10.030,0.000,1433156
OGBSME,D,5/6/2026,10.130,10.240,10.130,0.000,1433156
OGBSME,D,5/7/2026,10.140,10.250,10.140,0.000,1433156
OGBSME,D,5/8/2026,10.090,10.200,10.090,0.000,1433156
OGBSME,D,5/12/2026,10.020,10.130,10.020,0.000,1433942
OGBSME,D,5/13/2026,10.010,10.120,10.010,0.000,1434040
OGBSME,D,5/14/2026,10.060,10.170,10.060,0.000,1434040
OGBSME,D,5/15/2026,9.960,10.070,9.960,0.000,1432387
OGBSME,D,5/18/2026,9.910,10.020,9.910,0.000,1433878
OGBSME,D,5/19/2026,9.900,10.010,9.900,0.000,1444918
OGBSME,D,5/20/2026,9.940,10.050,9.940,0.000,1446919
OGBSME,D,5/21/2026,10.040,10.150,10.040,0.000,1449910
OGBSME,D,5/22/2026,10.080,10.190,10.080,0.000,1453828
OGBSME,D,5/25/2026,10.220,10.330,10.220,0.000,1456287
OGBSME,D,5/26/2026,10.250,10.370,10.250,0.000,1456287
OGBSME,D,5/27/2026,10.330,10.440,10.330,0.000,1456566
OGBSME,D,5/28/2026,10.240,10.360,10.240,0.000,1456173
OGBSME,D,5/29/2026,10.340,10.450,10.340,0.000,1458979
OGBSME,D,6/2/2026,10.350,10.470,10.350,0.000,1448476
OGBSME,D,6/3/2026,10.290,10.410,10.290,0.000,1448476
OGBSME,D,6/4/2026,10.230,10.340,10.230,0.000,1448476
OGBSME,D,6/5/2026,10.270,10.380,10.270,0.000,1448432
OGBSME,D,6/8/2026,10.240,10.350,10.240,0.000,1451907
OGBSME,D,6/9/2026,10.300,10.410,10.300,0.000,1449316
OGBSME,D,6/10/2026,10.280,10.390,10.280,0.000,1454608
OGBSME,D,6/11/2026,10.300,10.410,10.300,0.000,1454608