<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
OEX,D,6/7/2021,1918.560,1909.660,1917.810,1915.250,0
OEX,D,6/8/2021,1923.280,1909.660,1916.870,1921.890,0
OEX,D,6/9/2021,1923.630,1915.360,1915.810,1920.230,0
OEX,D,6/10/2021,1931.700,1917.650,1926.720,1919.530,0
OEX,D,6/11/2021,1930.170,1923.030,1929.590,1928.480,0
OEX,D,6/14/2021,1937.390,1925.600,1937.210,1930.340,0
OEX,D,6/15/2021,1937.930,1928.670,1931.180,1936.790,0
OEX,D,6/16/2021,1934.470,1910.520,1922.280,1932.580,0
OEX,D,6/17/2021,1933.190,1916.870,1928.110,1920.310,0
OEX,D,6/18/2021,1918.360,1904.920,1906.080,1918.360,0
OEX,D,6/21/2021,1929.320,1907.620,1928.240,1908.190,0
OEX,D,6/22/2021,1944.850,1926.040,1940.890,1928.140,0
OEX,D,6/23/2021,1945.150,1937.860,1938.580,1942.190,0
OEX,D,6/24/2021,1953.400,1946.080,1949.190,1946.080,0
OEX,D,6/25/2021,1955.640,1950.040,1952.490,1953.350,0
OEX,D,6/28/2021,1962.030,1953.510,1961.450,1954.480,0
OEX,D,6/29/2021,1964.910,1959.770,1962.230,1962.480,0
OEX,D,6/30/2021,1967.080,1959.820,1964.750,1961.300,0
OEX,D,7/1/2021,1975.080,1965.320,1974.690,1965.320,0
OEX,D,7/2/2021,1994.480,1978.130,1993.120,1978.130,0
OEX,D,7/6/2021,1996.780,1978.350,1993.600,1995.860,0
OEX,D,7/7/2021,2003.790,1989.320,2001.370,1998.720,0
OEX,D,7/8/2021,1990.620,1971.020,1986.970,1982.190,0
OEX,D,7/9/2021,2006.980,1987.770,2005.920,1987.770,0
OEX,D,7/12/2021,2014.340,2005.330,2013.290,2008.800,0
OEX,D,7/13/2021,2021.840,2009.240,2010.580,2011.870,0
OEX,D,7/14/2021,2022.480,2009.740,2015.960,2016.190,0
OEX,D,7/15/2021,2015.200,2000.070,2008.480,2015.200,0
OEX,D,7/16/2021,2015.600,1990.610,1992.850,2011.380,0
OEX,D,7/19/2021,1977.610,1950.360,1962.910,1977.610,0
OEX,D,7/20/2021,1995.430,1963.350,1988.660,1965.560,0
OEX,D,7/21/2021,2003.950,1990.780,2003.540,1990.780,0
OEX,D,7/22/2021,2012.270,2003.160,2011.150,2005.600,0
OEX,D,7/23/2021,2033.700,2017.790,2031.920,2017.790,0
OEX,D,7/26/2021,2038.790,2028.060,2038.490,2030.740,0
OEX,D,7/27/2021,2036.840,2011.170,2025.400,2036.840,0
OEX,D,7/28/2021,2032.930,2017.390,2023.590,2024.750,0
OEX,D,7/29/2021,2033.850,2022.320,2027.950,2022.320,0
OEX,D,7/30/2021,2018.840,2009.090,2011.750,2013.640,0
OEX,D,8/2/2021,2022.870,2007.530,2008.710,2017.100,0
OEX,D,8/3/2021,2024.670,2002.650,2024.330,2011.540,0
OEX,D,8/4/2021,2021.820,2014.060,2016.100,2021.820,0
OEX,D,8/5/2021,2030.770,2019.160,2030.410,2019.160,0
OEX,D,8/6/2021,2034.290,2028.010,2031.710,2028.930,0
OEX,D,8/9/2021,2035.020,2027.470,2030.040,2033.200,0
OEX,D,8/10/2021,2036.300,2026.970,2031.950,2031.900,0
OEX,D,8/11/2021,2039.590,2032.350,2035.510,2034.740,0
OEX,D,8/12/2021,2045.790,2031.470,2045.410,2035.000,0
OEX,D,8/13/2021,2049.720,2046.070,2049.530,2047.100,0
OEX,D,8/16/2021,2052.830,2031.780,2052.750,2047.170,0
OEX,D,8/17/2021,2048.360,2027.710,2040.970,2048.360,0
OEX,D,8/18/2021,2044.930,2017.250,2018.720,2037.630,0
OEX,D,8/19/2021,2029.850,2004.470,2022.990,2010.470,0
OEX,D,8/20/2021,2042.800,2024.280,2041.480,2026.400,0
OEX,D,8/23/2021,2064.330,2044.470,2059.330,2044.470,0
OEX,D,8/24/2021,2065.330,2059.010,2060.990,2061.140,0
OEX,D,8/25/2021,2065.180,2060.000,2062.680,2062.990,0
OEX,D,8/26/2021,2064.710,2051.260,2051.390,2062.290,0
OEX,D,8/27/2021,2069.900,2052.590,2068.290,2052.590,0
OEX,D,8/30/2021,2086.590,2070.650,2083.000,2070.650,0
OEX,D,8/31/2021,2084.330,2076.280,2079.170,2083.610,0
OEX,D,9/1/2021,2087.970,2078.150,2079.290,2082.140,0
OEX,D,9/2/2021,2088.530,2076.540,2081.950,2083.950,0
OEX,D,9/3/2021,2085.300,2074.190,2082.790,2080.170,0
OEX,D,9/7/2021,2085.860,2077.360,2081.640,2083.710,0
OEX,D,9/8/2021,2081.220,2068.340,2077.740,2081.050,0
OEX,D,9/9/2021,2083.910,2065.040,2065.700,2077.990,0
OEX,D,9/10/2021,2078.900,2048.330,2048.950,2071.980,0
OEX,D,9/13/2021,2066.140,2043.970,2054.740,2056.240,0
OEX,D,9/14/2021,2063.950,2039.250,2042.730,2059.660,0
OEX,D,9/15/2021,2062.640,2040.330,2059.690,2045.510,0
OEX,D,9/16/2021,2061.590,2040.970,2056.460,2057.670,0
OEX,D,9/17/2021,2055.700,2035.060,2037.620,2054.410,0
OEX,D,9/20/2021,2024.390,1976.880,2001.210,2024.390,0
OEX,D,9/21/2021,2019.790,1998.530,2001.080,2009.080,0
OEX,D,9/22/2021,2027.140,2004.470,2018.050,2004.870,0
OEX,D,9/23/2021,2047.490,2022.620,2041.070,2022.620,0
OEX,D,9/24/2021,2048.430,2032.070,2045.170,2035.760,0
OEX,D,9/27/2021,2042.610,2032.870,2038.130,2036.390,0
OEX,D,9/28/2021,2025.890,1991.380,1994.600,2025.890,0
OEX,D,9/29/2021,2011.770,1995.810,1998.770,1999.270,0
OEX,D,9/30/2021,2010.550,1976.760,1977.500,2003.650,0
OEX,D,10/1/2021,2008.950,1969.960,2001.870,1981.840,0
OEX,D,10/4/2021,2000.630,1962.140,1972.810,1998.630,0
OEX,D,10/5/2021,2006.900,1976.670,1995.300,1976.670,0
OEX,D,10/6/2021,2007.250,1971.280,2006.150,1983.220,0
OEX,D,10/7/2021,2035.140,2014.760,2021.690,2014.760,0
OEX,D,10/8/2021,2027.410,2016.340,2019.050,2025.000,0
OEX,D,10/11/2021,2029.960,2003.970,2004.280,2015.070,0
OEX,D,10/12/2021,2009.890,1992.400,1995.940,2007.880,0
OEX,D,10/13/2021,2005.340,1987.190,2001.890,2000.040,0
OEX,D,10/14/2021,2035.620,2012.870,2034.650,2012.870,0
OEX,D,10/15/2021,2054.190,2037.720,2053.520,2037.720,0
OEX,D,10/18/2021,2063.400,2042.040,2062.230,2050.290,0
OEX,D,10/19/2021,2077.720,2066.350,2077.260,2066.350,0
OEX,D,10/20/2021,2084.940,2075.090,2081.060,2079.690,0
OEX,D,10/21/2021,2086.930,2076.720,2085.920,2078.810,0
OEX,D,10/22/2021,2085.800,2069.080,2078.700,2082.310,0
OEX,D,10/25/2021,2093.690,2074.740,2090.640,2083.340,0
OEX,D,10/26/2021,2109.090,2093.810,2098.120,2096.940,0
OEX,D,10/27/2021,2110.230,2095.700,2095.730,2101.820,0
OEX,D,10/28/2021,2115.800,2102.660,2115.110,2102.660,0
OEX,D,10/29/2021,2123.030,2098.950,2121.950,2101.210,0
OEX,D,11/1/2021,2128.730,2114.010,2123.060,2124.220,0
OEX,D,11/2/2021,2136.000,2121.580,2131.810,2121.580,0
OEX,D,11/3/2021,2150.310,2128.950,2148.840,2134.080,0
OEX,D,11/4/2021,2163.250,2150.380,2162.890,2150.770,0
OEX,D,11/5/2021,2180.440,2163.820,2170.370,2173.490,0
OEX,D,11/8/2021,2178.090,2166.790,2169.440,2170.940,0
OEX,D,11/9/2021,2173.840,2150.800,2157.180,2172.700,0
OEX,D,11/10/2021,2158.460,2131.700,2140.340,2148.960,0
OEX,D,11/11/2021,2149.880,2139.010,2139.520,2147.470,0
OEX,D,11/12/2021,2158.060,2138.650,2155.540,2142.450,0
OEX,D,11/15/2021,2163.880,2148.780,2154.060,2158.780,0
OEX,D,11/16/2021,2167.990,2151.490,2162.020,2151.490,0
OEX,D,11/17/2021,2166.650,2156.820,2158.770,2162.330,0
OEX,D,11/18/2021,2174.800,2154.520,2172.140,2165.030,0
OEX,D,11/19/2021,2179.740,2168.630,2171.880,2174.660,0
OEX,D,11/22/2021,2196.340,2162.930,2163.460,2179.960,0
OEX,D,11/23/2021,2169.770,2148.830,2166.170,2160.990,0
OEX,D,11/24/2021,2171.430,2150.390,2170.750,2159.290,0
OEX,D,11/26/2021,2153.470,2118.360,2122.400,2153.470,0
OEX,D,11/29/2021,2158.460,2138.750,2151.210,2138.830,0
OEX,D,11/30/2021,2150.550,2113.000,2117.510,2145.400,0
OEX,D,12/1/2021,2156.220,2091.960,2093.450,2134.070,0
OEX,D,12/2/2021,2123.790,2086.590,2115.330,2086.590,0
OEX,D,12/3/2021,2129.220,2074.930,2095.320,2120.260,0
OEX,D,12/6/2021,2128.340,2093.950,2120.010,2099.160,0
OEX,D,12/7/2021,2165.650,2141.680,2164.100,2141.680,0
OEX,D,12/8/2021,2171.690,2156.470,2170.380,2166.440,0
OEX,D,12/9/2021,2169.430,2155.880,2156.760,2166.400,0
OEX,D,12/10/2021,2182.400,2160.160,2181.620,2167.370,0
OEX,D,12/13/2021,2181.590,2158.080,2158.790,2181.130,0
OEX,D,12/14/2021,2154.270,2127.600,2143.060,2144.720,0
OEX,D,12/15/2021,2182.920,2131.630,2181.480,2143.900,0
OEX,D,12/16/2021,2191.190,2149.620,2157.130,2184.730,0
OEX,D,12/17/2021,2153.110,2122.150,2133.170,2147.410,0
OEX,D,12/20/2021,2117.540,2095.470,2111.700,2117.540,0
OEX,D,12/21/2021,2147.030,2112.060,2145.980,2123.580,0
OEX,D,12/22/2021,2170.710,2144.620,2169.990,2147.370,0
OEX,D,12/23/2021,2189.980,2172.470,2183.220,2172.470,0
OEX,D,12/27/2021,2212.680,2187.190,2212.570,2187.190,0
OEX,D,12/28/2021,2219.580,2206.680,2209.010,2214.920,0
OEX,D,12/29/2021,2215.590,2203.090,2210.100,2210.290,0
OEX,D,12/30/2021,2218.510,2201.720,2203.330,2210.270,0
OEX,D,12/31/2021,2203.110,2194.360,2194.580,2198.120,0
OEX,D,1/3/2022,2219.460,2195.890,2219.440,2202.380,0
OEX,D,1/4/2022,2227.860,2204.040,2212.680,2222.650,0
OEX,D,1/5/2022,2213.030,2167.890,2168.490,2209.020,0
OEX,D,1/6/2022,2176.660,2152.130,2163.230,2162.390,0
OEX,D,1/7/2022,2170.220,2148.170,2156.760,2164.720,0
OEX,D,1/10/2022,2158.650,2112.730,2157.210,2144.940,0
OEX,D,1/11/2022,2176.010,2141.980,2175.440,2156.060,0
OEX,D,1/12/2022,2192.900,2173.980,2182.250,2183.500,0
OEX,D,1/13/2022,2189.100,2142.050,2146.000,2185.140,0
OEX,D,1/14/2022,2151.170,2129.570,2149.930,2135.830,0
OEX,D,1/18/2022,2131.260,2106.420,2110.130,2131.260,0
OEX,D,1/19/2022,2126.850,2088.850,2090.130,2115.000,0
OEX,D,1/20/2022,2122.070,2065.820,2068.110,2098.000,0
OEX,D,1/21/2022,2071.400,2024.240,2024.950,2061.810,0
OEX,D,1/24/2022,2029.730,1938.110,2026.160,2002.650,0
OEX,D,1/25/2022,2029.800,1972.590,2003.700,2005.980,0
OEX,D,1/26/2022,2053.170,1984.890,2005.950,2034.400,0
OEX,D,1/27/2022,2043.790,1992.080,1998.580,2021.440,0
OEX,D,1/28/2022,2053.630,1985.400,2053.150,2006.080,0
OEX,D,1/31/2022,2093.420,2044.820,2092.610,2054.960,0
OEX,D,2/1/2022,2109.460,2078.840,2107.560,2094.590,0
OEX,D,2/2/2022,2129.910,2105.500,2127.180,2118.710,0
OEX,D,2/3/2022,2099.840,2061.730,2065.410,2093.850,0
OEX,D,2/4/2022,2100.120,2057.970,2081.870,2072.290,0
OEX,D,2/7/2022,2089.840,2064.220,2070.550,2084.320,0
OEX,D,2/8/2022,2091.610,2061.810,2086.820,2067.990,0
OEX,D,2/9/2022,2113.410,2098.560,2112.320,2098.560,0
OEX,D,2/10/2022,2110.880,2064.910,2073.560,2095.810,0
OEX,D,2/11/2022,2084.090,2023.780,2031.420,2075.280,0
OEX,D,2/14/2022,2039.420,2010.280,2028.550,2026.990,0
OEX,D,2/15/2022,2061.400,2041.790,2060.610,2041.790,0
OEX,D,2/16/2022,2067.760,2040.160,2060.930,2052.910,0
OEX,D,2/17/2022,2052.040,2013.110,2016.030,2052.040,0
OEX,D,2/18/2022,2021.350,1988.700,1999.440,2019.530,0
OEX,D,2/22/2022,2003.520,1958.300,1977.050,1988.540,0
OEX,D,2/23/2022,1995.080,1937.640,1939.510,1987.470,0
OEX,D,2/24/2022,1971.140,1884.040,1968.780,1900.020,0
OEX,D,2/25/2022,2010.520,1966.650,2010.130,1973.270,0
OEX,D,2/28/2022,2013.570,1979.820,2008.160,1996.760,0
OEX,D,3/1/2022,2009.320,1966.240,1979.090,2001.650,0
OEX,D,3/2/2022,2018.210,1982.410,2011.600,1985.670,0
OEX,D,3/3/2022,2027.600,1990.080,1998.380,2018.750,0
OEX,D,3/4/2022,1988.850,1961.010,1979.060,1988.850,0
OEX,D,3/7/2022,1978.200,1921.200,1921.920,1978.200,0
OEX,D,3/8/2022,1958.780,1900.470,1908.600,1922.270,0
OEX,D,3/9/2022,1969.620,1935.420,1960.930,1935.420,0
OEX,D,3/10/2022,1955.900,1929.100,1951.520,1951.230,0
OEX,D,3/11/2022,1966.120,1923.260,1925.350,1960.810,0
OEX,D,3/14/2022,1944.700,1904.870,1908.790,1921.600,0
OEX,D,3/15/2022,1957.960,1915.660,1953.780,1915.720,0
OEX,D,3/16/2022,1998.410,1947.690,1997.930,1965.730,0
OEX,D,3/17/2022,2022.590,1986.860,2021.980,1992.380,0
OEX,D,3/18/2022,2049.270,2010.750,2048.300,2019.390,0
OEX,D,3/21/2022,2057.000,2029.990,2048.020,2047.720,0
OEX,D,3/22/2022,2080.670,2051.400,2075.900,2051.400,0
OEX,D,3/23/2022,2073.820,2051.790,2052.070,2065.990,0
OEX,D,3/24/2022,2082.860,2056.530,2082.630,2059.430,0
OEX,D,3/25/2022,2096.130,2072.740,2091.420,2083.410,0
OEX,D,3/28/2022,2110.330,2081.650,2110.200,2091.240,0
OEX,D,3/29/2022,2136.160,2114.920,2133.220,2123.760,0
OEX,D,3/30/2022,2130.930,2110.630,2120.720,2129.330,0
OEX,D,3/31/2022,2119.680,2085.750,2085.750,2119.680,0
OEX,D,4/1/2022,2093.630,2073.270,2091.390,2089.820,0
OEX,D,4/4/2022,2115.480,2088.490,2115.090,2092.050,0
OEX,D,4/5/2022,2118.740,2080.730,2085.590,2109.440,0
OEX,D,4/6/2022,2070.740,2044.800,2058.360,2067.970,0
OEX,D,4/7/2022,2076.450,2042.530,2066.330,2054.910,0
OEX,D,4/8/2022,2073.120,2051.750,2056.650,2062.250,0
OEX,D,4/11/2022,2043.810,2015.400,2017.300,2041.530,0
OEX,D,4/12/2022,2044.710,2002.830,2010.810,2031.940,0
OEX,D,4/13/2022,2037.090,2005.910,2033.320,2008.360,0
OEX,D,4/14/2022,2038.240,2003.530,2004.500,2033.650,0
OEX,D,4/18/2022,2013.820,1994.160,2005.400,2000.930,0
OEX,D,4/19/2022,2041.120,2003.190,2036.890,2004.040,0
OEX,D,4/20/2022,2046.560,2021.240,2026.700,2040.130,0
OEX,D,4/21/2022,2055.910,1994.240,1998.810,2041.540,0
OEX,D,4/22/2022,1998.410,1943.250,1945.390,1997.140,0
OEX,D,4/25/2022,1961.310,1915.780,1959.890,1937.120,0
OEX,D,4/26/2022,1950.950,1899.100,1899.180,1950.950,0
OEX,D,4/27/2022,1930.710,1892.670,1902.070,1905.780,0
OEX,D,4/28/2022,1965.650,1909.240,1955.250,1923.020,0
OEX,D,4/29/2022,1943.060,1875.700,1879.570,1936.980,0
OEX,D,5/2/2022,1897.920,1851.270,1895.120,1878.140,0
OEX,D,5/3/2022,1912.030,1887.570,1900.890,1896.070,0
OEX,D,5/4/2022,1963.890,1888.050,1960.140,1902.490,0
OEX,D,5/5/2022,1944.920,1866.590,1885.850,1944.920,0
OEX,D,5/6/2022,1895.970,1852.670,1878.140,1876.300,0
OEX,D,5/9/2022,1858.220,1813.130,1820.620,1858.220,0
OEX,D,5/10/2022,1857.950,1810.940,1828.920,1842.730,0
OEX,D,5/11/2022,1845.530,1790.460,1793.820,1821.850,0
OEX,D,5/12/2022,1805.000,1753.010,1786.630,1775.930,0
OEX,D,5/13/2022,1835.550,1800.110,1828.850,1802.550,0
OEX,D,5/16/2022,1840.640,1809.480,1821.550,1823.340,0
OEX,D,5/17/2022,1858.880,1833.450,1857.670,1841.810,0
OEX,D,5/18/2022,1837.550,1773.940,1779.700,1837.550,0
OEX,D,5/19/2022,1783.520,1756.420,1763.230,1768.560,0
OEX,D,5/20/2022,1785.920,1721.770,1764.110,1776.750,0
OEX,D,5/23/2022,1804.540,1769.370,1800.340,1770.160,0
OEX,D,5/24/2022,1789.890,1752.600,1782.920,1783.100,0
OEX,D,5/25/2022,1808.540,1774.580,1798.340,1776.440,0
OEX,D,5/26/2022,1841.410,1797.000,1833.180,1797.000,0
OEX,D,5/27/2022,1878.870,1842.390,1878.730,1842.390,0
OEX,D,5/31/2022,1888.500,1856.480,1871.610,1877.470,0
OEX,D,6/1/2022,1892.290,1849.460,1861.180,1880.290,0
OEX,D,6/2/2022,1895.450,1846.390,1895.080,1856.410,0
OEX,D,6/3/2022,1878.170,1855.540,1860.190,1874.780,0
OEX,D,6/6/2022,1891.020,1859.750,1865.990,1873.110,0
OEX,D,6/7/2022,1884.780,1846.090,1882.660,1853.980,0
OEX,D,6/8/2022,1885.590,1862.540,1866.570,1877.270,0
OEX,D,6/9/2022,1871.180,1821.660,1822.100,1859.820,0
OEX,D,6/10/2022,1801.720,1765.340,1765.660,1801.720,0
OEX,D,6/13/2022,1734.840,1692.570,1699.240,1734.840,0
OEX,D,6/14/2022,1712.110,1681.710,1694.940,1706.660,0
OEX,D,6/15/2022,1745.100,1691.790,1723.890,1709.140,0
OEX,D,6/16/2022,1695.950,1657.860,1671.230,1695.950,0
OEX,D,6/17/2022,1689.670,1659.060,1675.900,1670.300,0
OEX,D,6/21/2022,1727.820,1694.560,1720.780,1694.560,0
OEX,D,6/22/2022,1738.570,1700.730,1718.170,1708.820,0
OEX,D,6/23/2022,1739.410,1711.580,1736.150,1725.290,0
OEX,D,6/24/2022,1790.260,1747.990,1789.200,1747.990,0
OEX,D,6/27/2022,1797.330,1775.580,1780.890,1793.720,0
OEX,D,6/28/2022,1801.700,1739.980,1740.600,1785.570,0
OEX,D,6/29/2022,1752.790,1733.750,1743.440,1742.730,0
OEX,D,6/30/2022,1740.770,1703.140,1725.610,1728.110,0
OEX,D,7/1/2022,1744.740,1710.410,1743.130,1723.580,0
OEX,D,7/5/2022,1751.930,1707.590,1751.580,1729.360,0
OEX,D,7/6/2022,1770.780,1741.910,1758.900,1751.390,0
OEX,D,7/7/2022,1789.200,1764.390,1785.880,1764.390,0
OEX,D,7/8/2022,1794.050,1770.610,1786.350,1777.000,0
OEX,D,7/11/2022,1778.480,1759.140,1762.860,1778.480,0
OEX,D,7/12/2022,1773.030,1738.780,1746.160,1764.480,0
OEX,D,7/13/2022,1751.930,1718.320,1738.890,1727.960,0
OEX,D,7/14/2022,1740.420,1702.810,1737.600,1722.560,0
OEX,D,7/15/2022,1770.720,1749.850,1770.520,1749.850,0
OEX,D,7/18/2022,1789.580,1748.390,1754.030,1780.770,0
OEX,D,7/19/2022,1801.590,1766.530,1800.450,1766.680,0
OEX,D,7/20/2022,1819.640,1794.520,1811.830,1800.980,0
OEX,D,7/21/2022,1831.450,1797.170,1831.280,1810.870,0
OEX,D,7/22/2022,1835.170,1800.250,1810.760,1829.560,0
OEX,D,7/25/2022,1815.820,1800.130,1810.700,1812.730,0
OEX,D,7/26/2022,1802.880,1780.190,1784.860,1802.880,0
OEX,D,7/27/2022,1845.240,1801.410,1837.510,1803.280,0
OEX,D,7/28/2022,1859.750,1819.960,1855.190,1836.850,0
OEX,D,7/29/2022,1890.450,1860.830,1885.590,1865.720,0
OEX,D,8/1/2022,1895.940,1871.450,1880.930,1877.540,0
OEX,D,8/2/2022,1889.290,1861.940,1866.400,1872.730,0
OEX,D,8/3/2022,1907.890,1875.300,1901.940,1875.300,0
OEX,D,8/4/2022,1905.940,1890.810,1900.360,1902.580,0
OEX,D,8/5/2022,1899.230,1879.170,1893.640,1882.440,0
OEX,D,8/8/2022,1914.290,1882.950,1888.730,1898.070,0
OEX,D,8/9/2022,1888.190,1877.010,1882.280,1884.790,0
OEX,D,8/10/2022,1923.230,1906.810,1923.030,1912.370,0
OEX,D,8/11/2022,1942.660,1915.670,1918.480,1930.950,0
OEX,D,8/12/2022,1952.350,1923.300,1952.350,1927.660,0
OEX,D,8/15/2022,1964.420,1943.020,1962.450,1948.060,0
OEX,D,8/16/2022,1976.620,1953.640,1966.750,1960.170,0
OEX,D,8/17/2022,1967.490,1944.430,1953.390,1954.610,0
OEX,D,8/18/2022,1960.860,1945.960,1956.420,1951.910,0
OEX,D,8/19/2022,1947.410,1926.350,1930.510,1947.410,0
OEX,D,8/22/2022,1914.190,1883.670,1887.520,1914.190,0
OEX,D,8/23/2022,1896.550,1880.270,1882.930,1884.370,0
OEX,D,8/24/2022,1894.230,1877.470,1885.960,1880.640,0
OEX,D,8/25/2022,1912.930,1887.860,1912.190,1892.160,0
OEX,D,8/26/2022,1915.760,1846.120,1846.120,1911.170,0
OEX,D,8/29/2022,1846.420,1825.560,1832.270,1834.880,0
OEX,D,8/30/2022,1840.490,1802.000,1812.800,1838.370,0
OEX,D,8/31/2022,1827.430,1797.690,1797.950,1821.320,0
OEX,D,9/1/2022,1807.800,1776.270,1805.900,1789.980,0
OEX,D,9/2/2022,1829.170,1775.400,1783.960,1818.550,0
OEX,D,9/6/2022,1792.480,1765.390,1775.150,1786.760,0
OEX,D,9/7/2022,1808.170,1773.970,1804.070,1776.020,0
OEX,D,9/8/2022,1816.900,1787.230,1813.120,1794.650,0
OEX,D,9/9/2022,1846.820,1820.700,1842.520,1820.700,0
OEX,D,9/12/2022,1868.440,1850.620,1864.750,1850.620,0
OEX,D,9/13/2022,1829.530,1773.860,1778.940,1829.530,0
OEX,D,9/14/2022,1795.270,1773.250,1788.650,1783.760,0
OEX,D,9/15/2022,1793.300,1760.200,1766.800,1781.150,0
OEX,D,9/16/2022,1758.460,1738.110,1756.060,1754.580,0
OEX,D,9/19/2022,1769.100,1740.410,1768.820,1745.740,0
OEX,D,9/20/2022,1762.760,1739.170,1752.290,1757.530,0
OEX,D,9/21/2022,1775.270,1721.140,1721.390,1758.040,0
OEX,D,9/22/2022,1727.160,1705.600,1711.790,1716.740,0
OEX,D,9/23/2022,1697.650,1661.340,1681.520,1697.650,0
OEX,D,9/26/2022,1694.370,1663.600,1667.920,1676.720,0
OEX,D,9/27/2022,1697.770,1653.650,1664.620,1682.640,0
OEX,D,9/28/2022,1702.190,1657.450,1694.110,1663.120,0
OEX,D,9/29/2022,1678.310,1640.090,1655.250,1678.310,0
OEX,D,9/30/2022,1667.590,1625.290,1625.760,1650.640,0
OEX,D,10/3/2022,1672.320,1632.360,1663.530,1634.720,0
OEX,D,10/4/2022,1713.880,1687.690,1713.050,1687.690,0
OEX,D,10/5/2022,1721.000,1681.480,1710.700,1695.450,0
OEX,D,10/6/2022,1718.090,1691.830,1694.270,1705.360,0
OEX,D,10/7/2022,1674.360,1634.600,1642.890,1674.360,0
OEX,D,10/10/2022,1648.740,1618.110,1629.890,1645.690,0
OEX,D,10/11/2022,1642.400,1608.740,1617.720,1621.220,0
OEX,D,10/12/2022,1629.120,1612.190,1615.090,1618.850,0
OEX,D,10/13/2022,1665.720,1576.760,1659.170,1587.200,0
OEX,D,10/14/2022,1678.530,1620.920,1622.250,1668.930,0
OEX,D,10/17/2022,1673.140,1649.090,1667.550,1649.090,0
OEX,D,10/18/2022,1707.310,1669.770,1684.850,1701.850,0
OEX,D,10/19/2022,1690.710,1662.700,1675.710,1677.170,0
OEX,D,10/20/2022,1695.230,1660.020,1664.620,1671.100,0
OEX,D,10/21/2022,1707.130,1654.810,1704.600,1659.310,0
OEX,D,10/24/2022,1731.690,1697.590,1725.120,1707.130,0
OEX,D,10/25/2022,1752.960,1725.870,1750.810,1726.540,0
OEX,D,10/26/2022,1755.560,1724.070,1728.320,1725.460,0
OEX,D,10/27/2022,1735.930,1708.860,1710.440,1726.450,0
OEX,D,10/28/2022,1758.630,1709.230,1756.460,1709.230,0
OEX,D,10/31/2022,1749.620,1735.610,1740.510,1747.060,0
OEX,D,11/1/2022,1759.760,1723.670,1728.730,1754.890,0
OEX,D,11/2/2022,1746.920,1684.680,1685.180,1727.790,0
OEX,D,11/3/2022,1677.510,1657.420,1662.400,1673.570,0
OEX,D,11/4/2022,1696.590,1655.580,1684.890,1684.920,0
OEX,D,11/7/2022,1706.170,1682.920,1702.510,1688.860,0
OEX,D,11/8/2022,1724.640,1691.590,1710.720,1707.770,0
OEX,D,11/9/2022,1705.010,1670.670,1672.640,1703.420,0
OEX,D,11/10/2022,1768.770,1723.420,1767.850,1726.850,0
OEX,D,11/11/2022,1791.290,1760.740,1787.750,1770.090,0
OEX,D,11/14/2022,1795.970,1773.370,1773.880,1778.950,0
OEX,D,11/15/2022,1809.170,1771.050,1788.710,1799.180,0
OEX,D,11/16/2022,1785.430,1772.520,1774.390,1781.510,0
OEX,D,11/17/2022,1776.550,1753.320,1771.890,1756.350,0
OEX,D,11/18/2022,1784.950,1764.770,1777.090,1780.320,0
OEX,D,11/21/2022,1777.520,1761.240,1766.620,1773.510,0
OEX,D,11/22/2022,1791.420,1767.770,1790.210,1773.110,0
OEX,D,11/23/2022,1805.990,1788.540,1802.870,1789.320,0
OEX,D,11/25/2022,1804.510,1798.280,1800.180,1799.640,0
OEX,D,11/28/2022,1795.320,1769.860,1773.850,1790.580,0
OEX,D,11/29/2022,1777.530,1757.840,1767.330,1773.560,0
OEX,D,11/30/2022,1827.550,1759.320,1827.550,1767.210,0
OEX,D,12/1/2022,1834.430,1810.770,1824.190,1828.860,0
OEX,D,12/2/2022,1824.590,1800.850,1821.210,1806.530,0
OEX,D,12/5/2022,1815.060,1783.050,1789.970,1811.050,0
OEX,D,12/6/2022,1791.220,1750.490,1760.240,1788.540,0
OEX,D,12/7/2022,1765.430,1749.000,1755.270,1755.900,0
OEX,D,12/8/2022,1773.200,1753.660,1769.180,1760.910,0
OEX,D,12/9/2022,1778.630,1757.630,1758.310,1764.950,0
OEX,D,12/12/2022,1783.250,1759.500,1783.170,1761.040,0
OEX,D,12/13/2022,1834.860,1783.800,1795.630,1821.580,0
OEX,D,12/14/2022,1811.600,1770.290,1785.130,1792.990,0
OEX,D,12/15/2022,1767.650,1729.690,1738.120,1767.650,0
OEX,D,12/16/2022,1736.920,1709.100,1718.920,1736.920,0
OEX,D,12/19/2022,1720.180,1694.570,1702.400,1720.030,0
OEX,D,12/20/2022,1711.310,1690.930,1703.490,1698.450,0
OEX,D,12/21/2022,1735.030,1710.840,1728.740,1710.840,0
OEX,D,12/22/2022,1716.180,1675.710,1701.210,1716.170,0
OEX,D,12/23/2022,1711.560,1688.340,1710.710,1696.910,0
OEX,D,12/27/2022,1710.010,1693.560,1700.140,1709.010,0
OEX,D,12/28/2022,1709.980,1679.240,1680.540,1699.770,0
OEX,D,12/29/2022,1715.400,1692.060,1711.280,1692.060,0
OEX,D,12/30/2022,1709.360,1690.380,1709.170,1701.050,0
OEX,D,1/3/2023,1701.930,1701.930,1701.930,1701.930,0
OEX,D,1/4/2023,1719.980,1692.640,1710.270,1709.170,0
OEX,D,1/5/2023,1705.380,1688.130,1690.650,1705.380,0
OEX,D,1/6/2023,1732.890,1687.610,1727.650,1696.230,0
OEX,D,1/9/2023,1754.800,1724.800,1726.180,1736.270,0
OEX,D,1/10/2023,1738.070,1718.960,1737.800,1724.390,0
OEX,D,1/11/2023,1761.600,1740.910,1761.400,1743.650,0
OEX,D,1/12/2023,1774.470,1745.970,1767.670,1765.210,0
OEX,D,1/13/2023,1778.530,1751.550,1776.570,1757.080,0
OEX,D,1/17/2023,1784.290,1768.550,1773.230,1776.630,0
OEX,D,1/18/2023,1782.300,1743.610,1744.770,1779.000,0
OEX,D,1/19/2023,1743.790,1726.330,1732.870,1736.820,0
OEX,D,1/20/2023,1767.320,1733.580,1767.270,1738.690,0
OEX,D,1/23/2023,1798.600,1766.070,1789.450,1770.210,0
OEX,D,1/24/2023,1791.710,1775.740,1788.330,1778.540,0
OEX,D,1/25/2023,1788.890,1755.680,1786.710,1770.330,0
OEX,D,1/26/2023,1809.340,1787.000,1808.820,1797.410,0
OEX,D,1/27/2023,1828.780,1804.760,1817.240,1806.130,0
OEX,D,1/30/2023,1812.410,1789.650,1790.760,1805.830,0
OEX,D,1/31/2023,1816.570,1790.980,1816.290,1791.950,0
OEX,D,2/1/2023,1850.430,1798.690,1836.580,1814.620,0
OEX,D,2/2/2023,1879.190,1852.400,1872.430,1861.510,0
OEX,D,2/3/2023,1879.130,1844.910,1854.790,1847.320,0
OEX,D,2/6/2023,1850.130,1834.620,1844.330,1846.740,0
OEX,D,2/7/2023,1876.950,1835.910,1870.980,1842.810,0
OEX,D,2/8/2023,1868.150,1845.020,1847.610,1866.330,0
OEX,D,2/9/2023,1867.020,1825.210,1830.920,1861.850,0
OEX,D,2/10/2023,1834.100,1819.110,1831.830,1823.770,0
OEX,D,2/13/2023,1855.670,1833.840,1854.920,1835.760,0
OEX,D,2/14/2023,1864.780,1835.920,1855.950,1849.840,0
OEX,D,2/15/2023,1859.970,1840.400,1859.740,1848.610,0
OEX,D,2/16/2023,1855.320,1831.110,1831.510,1844.010,0
OEX,D,2/17/2023,1827.130,1810.140,1826.060,1824.430,0
OEX,D,2/21/2023,1811.990,1788.050,1788.640,1811.520,0
OEX,D,2/22/2023,1798.260,1779.970,1786.460,1790.690,0
OEX,D,2/23/2023,1804.860,1777.130,1796.810,1801.790,0
OEX,D,2/24/2023,1779.880,1763.610,1776.410,1777.150,0
OEX,D,2/27/2023,1798.540,1779.230,1783.100,1787.220,0
OEX,D,2/28/2023,1789.300,1775.310,1777.540,1780.340,0
OEX,D,3/1/2023,1777.090,1761.330,1766.250,1775.270,0
OEX,D,3/2/2023,1783.910,1756.880,1779.390,1760.800,0
OEX,D,3/3/2023,1811.890,1786.940,1810.970,1788.160,0
OEX,D,3/6/2023,1830.360,1815.150,1816.360,1816.960,0
OEX,D,3/7/2023,1817.000,1786.400,1789.260,1816.090,0
OEX,D,3/8/2023,1794.710,1780.600,1790.660,1790.180,0
OEX,D,3/9/2023,1804.280,1754.120,1758.640,1794.550,0
OEX,D,3/10/2023,1768.870,1732.380,1739.040,1756.510,0
OEX,D,3/13/2023,1763.720,1718.320,1741.290,1728.410,0
OEX,D,3/14/2023,1777.450,1750.800,1772.910,1758.220,0
OEX,D,3/15/2023,1771.140,1744.020,1769.800,1753.980,0
OEX,D,3/16/2023,1804.930,1758.450,1803.560,1764.820,0
OEX,D,3/17/2023,1807.420,1780.400,1788.600,1803.170,0
OEX,D,3/20/2023,1802.430,1783.360,1800.570,1787.350,0
OEX,D,3/21/2023,1827.740,1808.140,1825.490,1811.570,0
OEX,D,3/22/2023,1846.660,1799.510,1799.840,1825.560,0
OEX,D,3/23/2023,1834.370,1795.850,1809.850,1812.410,0
OEX,D,3/24/2023,1818.500,1792.350,1817.920,1805.880,0
OEX,D,3/27/2023,1831.460,1814.360,1817.290,1821.770,0
OEX,D,3/28/2023,1815.850,1801.420,1811.290,1815.510,0
OEX,D,3/29/2023,1837.610,1824.750,1836.320,1825.570,0
OEX,D,3/30/2023,1849.010,1838.210,1847.230,1844.450,0
OEX,D,3/31/2023,1875.180,1848.650,1874.420,1848.650,0
OEX,D,4/3/2023,1884.080,1867.340,1883.010,1868.540,0
OEX,D,4/4/2023,1889.080,1870.760,1876.910,1884.480,0
OEX,D,4/5/2023,1876.840,1863.460,1871.940,1874.310,0
OEX,D,4/6/2023,1883.480,1861.210,1882.040,1866.210,0
OEX,D,4/10/2023,1879.010,1861.340,1878.860,1870.520,0
OEX,D,4/11/2023,1880.910,1871.760,1873.580,1878.120,0
OEX,D,4/12/2023,1885.930,1862.120,1864.610,1879.550,0
OEX,D,4/13/2023,1896.940,1869.650,1895.340,1869.650,0
OEX,D,4/14/2023,1903.020,1881.470,1894.120,1891.560,0
OEX,D,4/17/2023,1898.350,1886.090,1898.130,1893.930,0
OEX,D,4/18/2023,1906.820,1892.980,1899.710,1905.460,0
OEX,D,4/19/2023,1903.450,1888.950,1899.280,1890.520,0
OEX,D,4/20/2023,1894.250,1877.450,1884.730,1884.900,0
OEX,D,4/21/2023,1890.400,1878.980,1888.300,1884.870,0
OEX,D,4/24/2023,1892.670,1878.500,1888.470,1886.850,0
OEX,D,4/25/2023,1883.970,1859.410,1859.530,1883.970,0
OEX,D,4/26/2023,1874.980,1855.770,1858.580,1873.510,0
OEX,D,4/27/2023,1901.550,1871.240,1899.560,1871.240,0
OEX,D,4/28/2023,1913.430,1894.740,1913.120,1896.550,0
OEX,D,5/1/2023,1920.830,1910.530,1912.230,1912.120,0
OEX,D,5/2/2023,1911.460,1880.460,1892.330,1911.460,0
OEX,D,5/3/2023,1905.260,1878.360,1879.140,1893.750,0
OEX,D,5/4/2023,1874.810,1858.950,1866.020,1874.810,0
OEX,D,5/5/2023,1907.170,1877.610,1902.380,1877.610,0
OEX,D,5/8/2023,1907.130,1897.920,1904.890,1901.170,0
OEX,D,5/9/2023,1901.230,1894.360,1894.970,1899.160,0
OEX,D,5/10/2023,1912.130,1887.640,1906.620,1906.300,0
OEX,D,5/11/2023,1909.010,1895.460,1906.980,1906.190,0
OEX,D,5/12/2023,1911.550,1889.880,1901.300,1909.430,0
OEX,D,5/15/2023,1907.250,1893.640,1905.020,1902.270,0
OEX,D,5/16/2023,1908.930,1899.320,1899.810,1901.970,0
OEX,D,5/17/2023,1924.830,1901.560,1922.870,1905.110,0
OEX,D,5/18/2023,1944.360,1921.700,1942.520,1922.970,0
OEX,D,5/19/2023,1949.420,1934.810,1939.830,1944.430,0
OEX,D,5/22/2023,1947.810,1935.440,1939.720,1938.560,0
OEX,D,5/23/2023,1938.460,1918.990,1920.140,1932.520,0
OEX,D,5/24/2023,1917.740,1903.160,1910.100,1914.240,0
OEX,D,5/25/2023,1941.730,1923.770,1934.700,1937.350,0
OEX,D,5/26/2023,1968.710,1936.330,1965.070,1936.330,0
OEX,D,5/30/2023,1980.550,1961.100,1967.640,1978.710,0
OEX,D,5/31/2023,1965.610,1951.330,1956.690,1961.340,0
OEX,D,6/1/2023,1982.950,1952.900,1977.760,1957.980,0
OEX,D,6/2/2023,2005.490,1986.360,2001.460,1986.710,0
OEX,D,6/5/2023,2011.910,1994.270,1997.760,2001.600,0
OEX,D,6/6/2023,2002.720,1990.970,2000.640,1997.060,0
OEX,D,6/7/2023,2009.430,1983.010,1984.860,2000.920,0
OEX,D,6/8/2023,2003.330,1985.220,2001.700,1986.420,0
OEX,D,6/9/2023,2019.590,2003.110,2006.510,2008.630,0
OEX,D,6/12/2023,2028.330,2009.650,2027.610,2012.850,0
OEX,D,6/13/2023,2043.720,2028.590,2039.110,2035.520,0
OEX,D,6/14/2023,2050.510,2024.350,2043.870,2037.750,0
OEX,D,6/15/2023,2076.470,2038.560,2069.780,2039.880,0
OEX,D,6/16/2023,2081.070,2058.870,2060.010,2078.470,0
OEX,D,6/20/2023,2059.850,2041.990,2053.870,2053.430,0
OEX,D,6/21/2023,2049.650,2034.760,2037.810,2049.650,0
OEX,D,6/22/2023,2051.370,2030.610,2051.180,2031.590,0
OEX,D,6/23/2023,2045.000,2031.070,2035.840,2037.040,0
OEX,D,6/26/2023,2040.090,2016.810,2017.100,2032.850,0
OEX,D,6/27/2023,2042.710,2019.770,2039.930,2021.990,0
OEX,D,6/28/2023,2048.370,2031.780,2040.810,2034.130,0
OEX,D,6/29/2023,2048.860,2037.680,2047.410,2039.980,0
OEX,D,6/30/2023,2078.330,2061.120,2074.490,2061.120,0
OEX,D,7/3/2023,2077.950,2072.930,2077.480,2076.290,0
OEX,D,7/5/2023,2081.860,2069.840,2076.500,2071.460,0
OEX,D,7/6/2023,2065.160,2047.840,2060.040,2065.160,0
OEX,D,7/7/2023,2071.560,2049.800,2050.420,2057.070,0
OEX,D,7/10/2023,2052.390,2036.350,2047.490,2047.420,0
OEX,D,7/11/2023,2060.880,2043.600,2058.970,2050.240,0
OEX,D,7/12/2023,2086.240,2072.120,2078.170,2074.080,0
OEX,D,7/13/2023,2103.160,2088.490,2099.450,2089.820,0
OEX,D,7/14/2023,2113.970,2096.210,2099.470,2102.690,0
OEX,D,7/17/2023,2111.640,2098.540,2107.460,2102.960,0
OEX,D,7/18/2023,2130.710,2103.250,2125.390,2107.440,0
OEX,D,7/19/2023,2139.270,2126.320,2130.190,2130.260,0
OEX,D,7/20/2023,2132.650,2106.510,2110.330,2122.370,0
OEX,D,7/21/2023,2120.930,2107.720,2108.830,2119.230,0
OEX,D,7/24/2023,2124.510,2111.200,2119.780,2112.800,0
OEX,D,7/25/2023,2131.860,2119.750,2124.890,2121.660,0
OEX,D,7/26/2023,2132.640,2115.140,2124.570,2121.190,0
OEX,D,7/27/2023,2150.180,2109.170,2113.740,2142.900,0
OEX,D,7/28/2023,2144.900,2127.030,2139.930,2127.770,0
OEX,D,7/31/2023,2144.720,2134.220,2142.100,2140.520,0
OEX,D,8/1/2023,2139.620,2131.320,2135.840,2137.700,0
OEX,D,8/2/2023,2122.660,2098.700,2102.650,2122.660,0
OEX,D,8/3/2023,2108.180,2090.770,2098.750,2093.180,0
OEX,D,8/4/2023,2120.680,2087.770,2089.390,2107.270,0
OEX,D,8/7/2023,2109.120,2093.080,2108.310,2095.510,0
OEX,D,8/8/2023,2103.150,2085.160,2101.180,2099.430,0
OEX,D,8/9/2023,2102.940,2077.640,2080.830,2102.480,0
OEX,D,8/10/2023,2110.940,2077.330,2082.740,2091.020,0
OEX,D,8/11/2023,2085.410,2069.430,2079.450,2072.890,0
OEX,D,8/14/2023,2096.440,2074.120,2096.140,2076.880,0
OEX,D,8/15/2023,2092.600,2069.700,2072.860,2092.600,0
OEX,D,8/16/2023,2079.080,2055.350,2055.800,2070.070,0
OEX,D,8/17/2023,2064.490,2037.590,2041.060,2061.700,0
OEX,D,8/18/2023,2045.650,2022.310,2039.320,2027.130,0
OEX,D,8/21/2023,2061.740,2037.650,2058.360,2045.220,0
OEX,D,8/22/2023,2069.320,2049.650,2052.500,2067.800,0
OEX,D,8/23/2023,2081.590,2057.640,2077.560,2057.640,0
OEX,D,8/24/2023,2090.560,2045.900,2046.350,2090.560,0
OEX,D,8/25/2023,2066.770,2034.970,2060.440,2052.370,0
OEX,D,8/28/2023,2076.370,2061.310,2072.480,2070.790,0
OEX,D,8/29/2023,2107.490,2071.910,2106.030,2072.340,0
OEX,D,8/30/2023,2117.920,2102.750,2114.290,2107.400,0
OEX,D,8/31/2023,2125.510,2112.270,2113.840,2115.420,0
OEX,D,9/1/2023,2128.840,2107.410,2114.730,2125.000,0
OEX,D,9/5/2023,2118.800,2108.810,2112.230,2111.680,0
OEX,D,9/6/2023,2108.750,2081.080,2092.190,2108.750,0
OEX,D,9/7/2023,2088.670,2071.440,2085.300,2073.420,0
OEX,D,9/8/2023,2097.860,2084.710,2090.380,2084.900,0
OEX,D,9/11/2023,2110.640,2096.660,2109.200,2103.470,0
OEX,D,9/12/2023,2107.360,2091.470,2094.330,2101.370,0
OEX,D,9/13/2023,2107.450,2091.200,2101.030,2094.640,0
OEX,D,9/14/2023,2121.580,2104.730,2117.620,2109.860,0
OEX,D,9/15/2023,2114.320,2088.160,2090.260,2114.320,0
OEX,D,9/18/2023,2098.090,2085.590,2092.200,2086.790,0
OEX,D,9/19/2023,2091.220,2073.840,2088.070,2087.180,0
OEX,D,9/20/2023,2093.990,2062.720,2063.080,2091.200,0
OEX,D,9/21/2023,2050.400,2030.050,2030.480,2047.450,0
OEX,D,9/22/2023,2044.560,2022.970,2024.870,2037.350,0
OEX,D,9/25/2023,2034.570,2015.550,2034.070,2020.940,0
OEX,D,9/26/2023,2022.070,1999.310,2003.670,2022.070,0
OEX,D,9/27/2023,2011.800,1984.160,2002.520,2006.960,0
OEX,D,9/28/2023,2021.210,1994.630,2012.830,1998.880,0
OEX,D,9/29/2023,2030.610,2002.700,2009.730,2027.760,0
OEX,D,10/2/2023,2022.760,2003.740,2018.850,2009.010,0
OEX,D,10/3/2023,2014.980,1982.990,1989.240,2010.490,0
OEX,D,10/4/2023,2009.040,1987.660,2006.440,1990.920,0
OEX,D,10/5/2023,2009.090,1988.150,2004.830,2004.660,0
OEX,D,10/6/2023,2035.680,1985.760,2029.600,1992.100,0
OEX,D,10/9/2023,2043.950,2015.830,2040.970,2018.660,0
OEX,D,10/10/2023,2063.110,2042.290,2049.650,2042.470,0
OEX,D,10/11/2023,2061.170,2045.630,2060.340,2054.130,0
OEX,D,10/12/2023,2068.510,2040.060,2052.140,2061.660,0
OEX,D,10/13/2023,2064.960,2031.280,2038.400,2057.350,0
OEX,D,10/16/2023,2063.690,2044.330,2059.090,2044.330,0
OEX,D,10/17/2023,2063.750,2034.500,2054.890,2043.170,0
OEX,D,10/18/2023,2052.940,2022.400,2028.670,2046.550,0
OEX,D,10/19/2023,2043.900,2012.130,2016.040,2033.840,0
OEX,D,10/20/2023,2016.550,1990.200,1990.770,2013.750,0
OEX,D,10/23/2023,2008.700,1973.540,1991.060,1983.680,0
OEX,D,10/24/2023,2010.920,1992.160,2006.930,2001.140,0
OEX,D,10/25/2023,1999.350,1973.390,1976.430,1999.350,0
OEX,D,10/26/2023,1971.320,1938.120,1943.620,1968.240,0
OEX,D,10/27/2023,1957.860,1932.100,1939.190,1953.700,0
OEX,D,10/30/2023,1972.820,1951.030,1967.810,1951.030,0
OEX,D,10/31/2023,1978.330,1957.290,1977.320,1968.610,0
OEX,D,11/1/2023,2007.350,1981.290,2003.610,1981.860,0
OEX,D,11/2/2023,2040.020,2019.940,2039.060,2019.940,0
OEX,D,11/3/2023,2061.000,2044.480,2054.880,2044.480,0
OEX,D,11/6/2023,2064.670,2053.460,2063.400,2058.390,0
OEX,D,11/7/2023,2077.750,2060.370,2073.860,2065.190,0
OEX,D,11/8/2023,2080.930,2065.440,2077.440,2076.930,0
OEX,D,11/9/2023,2081.590,2057.030,2059.500,2080.230,0
OEX,D,11/10/2023,2094.710,2062.850,2093.640,2067.190,0
OEX,D,11/13/2023,2096.830,2081.290,2091.530,2089.080,0
OEX,D,11/14/2023,2132.380,2114.620,2125.810,2114.620,0
OEX,D,11/15/2023,2135.990,2123.780,2129.890,2132.030,0
OEX,D,11/16/2023,2135.770,2123.070,2135.260,2126.430,0
OEX,D,11/17/2023,2138.820,2127.390,2135.290,2133.770,0
OEX,D,11/20/2023,2157.630,2133.730,2152.940,2134.580,0
OEX,D,11/21/2023,2148.680,2139.800,2146.860,2147.940,0
OEX,D,11/22/2023,2163.870,2148.510,2155.360,2154.880,0
OEX,D,11/24/2023,2156.860,2150.710,2154.140,2154.580,0
OEX,D,11/27/2023,2156.490,2148.570,2150.400,2153.110,0
OEX,D,11/28/2023,2159.820,2145.710,2156.120,2148.400,0
OEX,D,11/29/2023,2169.410,2149.480,2150.710,2163.780,0
OEX,D,11/30/2023,2155.690,2139.240,2154.640,2152.180,0
OEX,D,12/1/2023,2162.630,2144.100,2159.780,2149.100,0
OEX,D,12/4/2023,2145.860,2131.810,2144.080,2143.320,0
OEX,D,12/5/2023,2156.680,2137.610,2150.940,2139.200,0
OEX,D,12/6/2023,2161.790,2138.510,2139.860,2160.420,0
OEX,D,12/7/2023,2163.830,2149.540,2161.100,2150.960,0
OEX,D,12/8/2023,2173.260,2153.650,2171.290,2154.980,0
OEX,D,12/11/2023,2171.830,2158.840,2171.100,2161.170,0
OEX,D,12/12/2023,2182.580,2163.760,2182.480,2167.850,0
OEX,D,12/13/2023,2207.830,2180.640,2206.540,2183.270,0
OEX,D,12/14/2023,2216.770,2193.420,2206.930,2210.620,0
OEX,D,12/15/2023,2216.960,2202.820,2213.600,2205.250,0
OEX,D,12/18/2023,2232.110,2215.060,2227.170,2215.060,0
OEX,D,12/19/2023,2238.940,2226.960,2238.830,2227.080,0
OEX,D,12/20/2023,2244.760,2207.840,2208.070,2237.970,0
OEX,D,12/21/2023,2230.160,2211.130,2229.110,2219.770,0
OEX,D,12/22/2023,2240.580,2222.190,2230.480,2231.230,0
OEX,D,12/26/2023,2242.590,2232.190,2238.360,2232.850,0
OEX,D,12/27/2023,2243.960,2236.330,2241.700,2237.900,0
OEX,D,12/28/2023,2248.570,2241.210,2242.440,2245.220,0
OEX,D,12/29/2023,2245.400,2226.860,2236.190,2243.270,0
OEX,D,1/2/2024,2225.970,2210.680,2221.460,2222.260,0
OEX,D,1/3/2024,2219.900,2206.470,2209.020,2212.650,0
OEX,D,1/4/2024,2218.820,2198.990,2199.620,2204.410,0
OEX,D,1/5/2024,2216.350,2196.910,2204.560,2202.150,0
OEX,D,1/8/2024,2239.150,2206.090,2238.570,2208.900,0
OEX,D,1/9/2024,2242.180,2223.650,2238.110,2229.210,0
OEX,D,1/10/2024,2256.780,2239.580,2253.280,2239.580,0
OEX,D,1/11/2024,2264.120,2232.510,2251.960,2259.310,0
OEX,D,1/12/2024,2261.760,2247.160,2254.390,2255.120,0
OEX,D,1/16/2024,2255.770,2237.590,2247.340,2249.380,0
OEX,D,1/17/2024,2237.590,2223.820,2236.210,2234.720,0
OEX,D,1/18/2024,2260.060,2239.050,2257.890,2247.740,0
OEX,D,1/19/2024,2290.100,2261.640,2290.090,2265.670,0
OEX,D,1/22/2024,2301.620,2288.900,2291.290,2297.230,0
OEX,D,1/23/2024,2302.030,2289.810,2301.180,2294.090,0
OEX,D,1/24/2024,2325.830,2307.410,2308.800,2312.650,0
OEX,D,1/25/2024,2322.610,2305.340,2317.670,2314.350,0
OEX,D,1/26/2024,2324.020,2311.610,2316.320,2313.660,0
OEX,D,1/29/2024,2335.350,2314.700,2334.240,2318.690,0
OEX,D,1/30/2024,2336.050,2326.370,2330.680,2335.310,0
OEX,D,1/31/2024,2320.650,2288.240,2288.470,2312.870,0
OEX,D,2/1/2024,2317.340,2296.160,2316.800,2297.360,0
OEX,D,2/2/2024,2360.070,2321.550,2352.240,2326.310,0
OEX,D,2/5/2024,2354.950,2335.950,2348.360,2354.240,0
OEX,D,2/6/2024,2356.430,2341.410,2351.960,2352.560,0
OEX,D,2/7/2024,2374.540,2360.460,2373.830,2360.790,0
OEX,D,2/8/2024,2375.960,2368.060,2372.800,2373.230,0
OEX,D,2/9/2024,2390.480,2374.750,2388.820,2377.020,0
OEX,D,2/12/2024,2399.460,2380.860,2383.740,2388.830,0
OEX,D,2/13/2024,2363.160,2337.860,2353.070,2355.660,0
OEX,D,2/14/2024,2374.660,2351.390,2373.580,2363.180,0
OEX,D,2/15/2024,2382.540,2365.940,2381.800,2371.510,0
OEX,D,2/16/2024,2384.780,2365.100,2369.760,2383.440,0
OEX,D,2/20/2024,2365.500,2341.200,2353.170,2360.870,0
OEX,D,2/21/2024,2356.650,2338.180,2356.090,2347.830,0
OEX,D,2/22/2024,2417.410,2389.120,2414.870,2390.320,0
OEX,D,2/23/2024,2428.900,2410.210,2413.540,2423.190,0
OEX,D,2/26/2024,2420.090,2401.850,2402.190,2415.740,0
OEX,D,2/27/2024,2405.870,2392.820,2404.510,2403.280,0
OEX,D,2/28/2024,2402.960,2393.150,2399.020,2399.050,0
OEX,D,2/29/2024,2417.730,2394.600,2413.270,2406.910,0
OEX,D,3/1/2024,2435.700,2414.170,2433.390,2414.410,0
OEX,D,3/4/2024,2437.130,2425.390,2426.580,2428.620,0
OEX,D,3/5/2024,2415.880,2388.480,2399.640,2414.520,0
OEX,D,3/6/2024,2422.540,2404.270,2410.140,2415.330,0
OEX,D,3/7/2024,2442.060,2418.600,2437.710,2423.820,0
OEX,D,3/8/2024,2456.210,2414.450,2417.530,2441.600,0
OEX,D,3/11/2024,2418.390,2402.850,2413.740,2411.380,0
OEX,D,3/12/2024,2450.400,2413.870,2448.240,2424.500,0
OEX,D,3/13/2024,2448.790,2435.940,2442.430,2446.580,0
OEX,D,3/14/2024,2451.490,2428.460,2440.660,2449.400,0
OEX,D,3/15/2024,2430.110,2413.000,2420.030,2424.400,0
OEX,D,3/18/2024,2454.830,2437.600,2439.520,2443.250,0
OEX,D,3/19/2024,2454.140,2426.440,2453.110,2433.140,0
OEX,D,3/20/2024,2476.600,2448.910,2476.600,2455.990,0
OEX,D,3/21/2024,2492.140,2476.920,2477.850,2490.010,0
OEX,D,3/22/2024,2485.670,2474.530,2479.420,2477.870,0
OEX,D,3/25/2024,2476.600,2466.170,2471.470,2469.300,0
OEX,D,3/26/2024,2479.590,2462.400,2462.460,2476.950,0
OEX,D,3/27/2024,2479.210,2462.530,2478.820,2473.490,0
OEX,D,3/28/2024,2483.990,2473.990,2478.850,2476.390,0
OEX,D,4/1/2024,2487.750,2467.610,2477.140,2480.750,0
OEX,D,4/2/2024,2462.500,2448.010,2460.820,2453.830,0
OEX,D,4/3/2024,2471.860,2454.410,2462.250,2454.410,0
OEX,D,4/4/2024,2484.800,2430.250,2430.400,2478.570,0
OEX,D,4/5/2024,2468.940,2435.620,2459.300,2437.370,0
OEX,D,4/8/2024,2466.450,2453.010,2456.620,2462.770,0
OEX,D,4/9/2024,2466.210,2434.810,2458.830,2463.520,0
OEX,D,4/10/2024,2447.710,2430.410,2441.590,2439.830,0
OEX,D,4/11/2024,2472.710,2433.010,2467.760,2448.270,0
OEX,D,4/12/2024,2456.620,2425.590,2432.830,2454.360,0
OEX,D,4/15/2024,2453.650,2397.970,2401.320,2443.560,0
OEX,D,4/16/2024,2412.100,2391.880,2397.840,2403.340,0
OEX,D,4/17/2024,2413.520,2376.150,2383.540,2407.490,0
OEX,D,4/18/2024,2400.630,2374.660,2378.640,2387.260,0
OEX,D,4/19/2024,2379.030,2341.360,2348.680,2373.180,0
OEX,D,4/22/2024,2384.130,2348.570,2370.610,2359.740,0
OEX,D,4/23/2024,2403.830,2380.150,2401.640,2381.220,0
OEX,D,4/24/2024,2413.080,2390.010,2400.620,2412.620,0
OEX,D,4/25/2024,2388.510,2354.630,2384.380,2367.920,0
OEX,D,4/26/2024,2425.320,2403.320,2418.310,2411.060,0
OEX,D,4/29/2024,2429.000,2410.290,2423.930,2426.570,0
OEX,D,4/30/2024,2425.110,2385.740,2385.920,2419.860,0
OEX,D,5/1/2024,2417.200,2376.140,2378.970,2384.370,0
OEX,D,5/2/2024,2407.330,2377.780,2403.320,2395.450,0
OEX,D,5/3/2024,2443.210,2424.220,2438.860,2436.920,0
OEX,D,5/6/2024,2465.690,2444.530,2465.540,2444.530,0
OEX,D,5/7/2024,2472.790,2461.390,2466.200,2466.680,0
OEX,D,5/8/2024,2470.500,2455.410,2467.900,2455.930,0
OEX,D,5/9/2024,2477.510,2462.470,2476.470,2468.250,0
OEX,D,5/10/2024,2488.620,2471.990,2479.800,2481.130,0
OEX,D,5/13/2024,2486.270,2475.450,2482.070,2484.090,0
OEX,D,5/14/2024,2498.110,2479.010,2495.510,2480.190,0
OEX,D,5/15/2024,2527.330,2500.150,2525.380,2502.060,0
OEX,D,5/16/2024,2535.430,2519.750,2520.310,2526.000,0
OEX,D,5/17/2024,2524.410,2512.960,2522.630,2522.630,0
OEX,D,5/20/2024,2534.980,2522.530,2525.710,2523.690,0
OEX,D,5/21/2024,2537.010,2521.340,2535.720,2521.340,0
OEX,D,5/22/2024,2536.260,2516.780,2527.840,2535.080,0
OEX,D,5/23/2024,2548.970,2508.240,2515.210,2548.240,0
OEX,D,5/24/2024,2535.900,2518.560,2533.130,2521.730,0
OEX,D,5/28/2024,2544.010,2528.850,2543.270,2540.480,0
OEX,D,5/29/2024,2537.240,2523.350,2529.540,2530.270,0
OEX,D,5/30/2024,2524.410,2498.520,2505.290,2524.410,0
OEX,D,5/31/2024,2523.240,2479.510,2521.650,2508.980,0
OEX,D,6/3/2024,2539.210,2508.240,2532.440,2534.080,0
OEX,D,6/4/2024,2543.230,2522.170,2540.360,2531.740,0
OEX,D,6/5/2024,2573.190,2545.730,2573.100,2552.450,0
OEX,D,6/6/2024,2580.800,2566.360,2575.400,2576.320,0
OEX,D,6/7/2024,2589.180,2566.060,2574.840,2571.630,0
OEX,D,6/10/2024,2582.260,2566.690,2579.620,2572.850,0
OEX,D,6/11/2024,2592.200,2565.270,2591.840,2576.960,0
OEX,D,6/12/2024,2630.280,2608.710,2614.930,2608.710,0
OEX,D,6/13/2024,2631.710,2610.960,2626.190,2631.540,0
OEX,D,6/14/2024,2632.830,2617.660,2632.350,2624.050,0
OEX,D,6/17/2024,2661.220,2626.640,2651.510,2633.550,0
OEX,D,6/18/2024,2657.170,2647.210,2655.920,2653.070,0
OEX,D,6/20/2024,2668.340,2638.260,2648.480,2664.450,0
OEX,D,6/21/2024,2653.940,2638.060,2642.480,2644.060,0
OEX,D,6/24/2024,2653.670,2627.340,2627.660,2638.240,0
OEX,D,6/25/2024,2649.140,2632.510,2646.700,2636.570,0
OEX,D,6/26/2024,2661.520,2642.460,2658.960,2643.880,0
OEX,D,6/27/2024,2666.470,2652.910,2661.190,2656.220,0
OEX,D,6/28/2024,2683.280,2643.280,2645.210,2663.160,0
OEX,D,7/1/2024,2665.850,2641.500,2663.800,2650.690,0
OEX,D,7/2/2024,2682.140,2653.090,2681.740,2655.140,0
OEX,D,7/3/2024,2700.420,2679.300,2699.780,2679.690,0
OEX,D,7/5/2024,2722.490,2700.340,2720.890,2700.480,0
OEX,D,7/8/2024,2728.760,2718.070,2723.650,2724.210,0
OEX,D,7/9/2024,2736.070,2725.290,2728.840,2731.760,0
OEX,D,7/10/2024,2758.540,2734.090,2757.750,2736.530,0
OEX,D,7/11/2024,2756.440,2708.200,2713.580,2756.430,0
OEX,D,7/12/2024,2747.240,2713.250,2725.780,2714.270,0
OEX,D,7/15/2024,2755.700,2726.650,2735.990,2740.820,0
OEX,D,7/16/2024,2747.890,2730.190,2743.900,2741.920,0
OEX,D,7/17/2024,2716.420,2698.410,2703.110,2711.130,0
OEX,D,7/18/2024,2718.080,2669.590,2682.120,2718.080,0
OEX,D,7/19/2024,2690.960,2657.020,2661.460,2677.670,0
OEX,D,7/22/2024,2695.580,2672.680,2689.980,2684.100,0
OEX,D,7/23/2024,2704.710,2685.880,2688.560,2692.380,0
OEX,D,7/24/2024,2658.990,2612.720,2616.730,2655.790,0
OEX,D,7/25/2024,2645.170,2586.900,2599.040,2617.010,0
OEX,D,7/26/2024,2640.930,2612.770,2625.690,2617.090,0
OEX,D,7/29/2024,2641.760,2617.410,2627.170,2636.050,0
OEX,D,7/30/2024,2637.930,2587.990,2607.040,2635.270,0
OEX,D,7/31/2024,2668.960,2638.080,2656.650,2644.270,0
OEX,D,8/1/2024,2684.650,2600.710,2618.900,2669.170,0
OEX,D,8/2/2024,2591.110,2549.650,2571.670,2579.010,0
OEX,D,8/5/2024,2518.590,2436.160,2485.830,2450.390,0
OEX,D,8/6/2024,2544.500,2481.310,2508.520,2495.670,0
OEX,D,8/7/2024,2554.720,2486.500,2488.910,2537.260,0
OEX,D,8/8/2024,2553.820,2505.710,2548.400,2520.450,0
OEX,D,8/9/2024,2569.820,2542.110,2562.480,2545.500,0
OEX,D,8/12/2024,2580.370,2556.060,2566.840,2567.660,0
OEX,D,8/13/2024,2617.950,2586.300,2616.960,2586.360,0
OEX,D,8/14/2024,2630.560,2604.180,2626.700,2620.880,0
OEX,D,8/15/2024,2673.190,2649.100,2672.430,2651.010,0
OEX,D,8/16/2024,2684.050,2662.220,2679.600,2665.150,0
OEX,D,8/19/2024,2708.330,2676.740,2708.310,2681.120,0
OEX,D,8/20/2024,2716.820,2698.780,2705.230,2704.650,0
OEX,D,8/21/2024,2721.200,2697.750,2712.630,2706.270,0
OEX,D,8/22/2024,2726.230,2677.190,2682.330,2723.000,0
OEX,D,8/23/2024,2720.140,2686.980,2714.220,2699.210,0
OEX,D,8/26/2024,2722.030,2695.770,2704.640,2716.090,0
OEX,D,8/27/2024,2713.090,2691.970,2709.100,2697.700,0
OEX,D,8/28/2024,2710.610,2673.160,2689.810,2709.050,0
OEX,D,8/29/2024,2714.950,2678.940,2684.510,2696.570,0
OEX,D,8/30/2024,2714.220,2680.580,2712.660,2695.410,0
OEX,D,9/3/2024,2699.670,2637.410,2650.100,2699.670,0
OEX,D,9/4/2024,2664.010,2636.670,2645.120,2636.670,0
OEX,D,9/5/2024,2667.380,2631.690,2642.130,2644.830,0
OEX,D,9/6/2024,2649.590,2586.480,2589.430,2644.310,0
OEX,D,9/9/2024,2624.650,2599.400,2620.020,2608.870,0
OEX,D,9/10/2024,2637.110,2607.220,2635.700,2631.490,0
OEX,D,9/11/2024,2676.370,2596.200,2672.960,2638.770,0
OEX,D,9/12/2024,2699.600,2665.810,2695.730,2675.780,0
OEX,D,9/13/2024,2710.650,2695.030,2705.490,2696.990,0
OEX,D,9/16/2024,2705.180,2689.330,2703.680,2695.590,0
OEX,D,9/17/2024,2723.330,2692.300,2703.990,2716.780,0
OEX,D,9/18/2024,2731.120,2695.010,2696.290,2707.560,0
OEX,D,9/19/2024,2757.760,2733.170,2746.950,2740.640,0
OEX,D,9/20/2024,2750.670,2729.020,2742.100,2745.100,0
OEX,D,9/23/2024,2752.060,2739.740,2748.020,2745.650,0
OEX,D,9/24/2024,2758.780,2735.020,2757.460,2753.100,0
OEX,D,9/25/2024,2764.720,2750.070,2756.370,2757.200,0
OEX,D,9/26/2024,2777.740,2750.490,2763.950,2776.770,0
OEX,D,9/27/2024,2769.430,2751.200,2757.250,2767.950,0
OEX,D,9/30/2024,2773.320,2742.390,2772.000,2750.750,0
OEX,D,10/1/2024,2768.350,2726.680,2741.840,2768.350,0
OEX,D,10/2/2024,2747.400,2723.840,2742.230,2737.500,0
OEX,D,10/3/2024,2750.580,2727.560,2740.050,2736.880,0
OEX,D,10/4/2024,2769.240,2741.580,2768.110,2760.400,0
OEX,D,10/7/2024,2765.120,2738.000,2740.520,2761.670,0
OEX,D,10/8/2024,2775.500,2751.990,2772.280,2754.160,0
OEX,D,10/9/2024,2793.520,2768.680,2791.030,2773.090,0
OEX,D,10/10/2024,2794.220,2777.320,2786.510,2784.750,0
OEX,D,10/11/2024,2801.710,2780.970,2796.960,2780.970,0
OEX,D,10/14/2024,2825.520,2806.330,2818.500,2806.500,0
OEX,D,10/15/2024,2825.390,2790.910,2798.130,2823.190,0
OEX,D,10/16/2024,2811.530,2788.630,2809.890,2797.440,0
OEX,D,10/17/2024,2832.230,2811.450,2811.920,2831.300,0
OEX,D,10/18/2024,2827.650,2815.950,2823.500,2822.190,0
OEX,D,10/21/2024,2828.560,2807.840,2825.840,2820.240,0
OEX,D,10/22/2024,2837.330,2809.880,2830.940,2815.040,0
OEX,D,10/23/2024,2822.420,2780.090,2797.710,2822.320,0
OEX,D,10/24/2024,2809.580,2791.050,2806.390,2808.560,0
OEX,D,10/25/2024,2835.650,2805.100,2809.850,2813.520,0
OEX,D,10/28/2024,2828.050,2816.160,2816.830,2825.260,0
OEX,D,10/29/2024,2831.970,2806.310,2824.740,2816.070,0
OEX,D,10/30/2024,2835.110,2811.940,2813.930,2827.370,0
OEX,D,10/31/2024,2792.500,2754.250,2755.990,2792.420,0
OEX,D,11/1/2024,2791.410,2765.710,2770.980,2765.710,0
OEX,D,11/4/2024,2773.180,2750.990,2758.580,2767.980,0
OEX,D,11/5/2024,2792.460,2765.040,2790.650,2765.070,0
OEX,D,11/6/2024,2867.360,2834.400,2864.010,2834.400,0
OEX,D,11/7/2024,2895.290,2873.940,2890.400,2874.060,0
OEX,D,11/8/2024,2906.410,2891.020,2897.660,2892.460,0
OEX,D,11/11/2024,2907.250,2886.760,2896.240,2904.440,0
OEX,D,11/12/2024,2903.290,2879.910,2892.710,2899.770,0
OEX,D,11/13/2024,2905.080,2880.190,2893.500,2892.750,0
OEX,D,11/14/2024,2899.570,2874.750,2879.490,2896.530,0
OEX,D,11/15/2024,2859.530,2825.330,2835.360,2858.490,0
OEX,D,11/18/2024,2853.930,2832.190,2846.650,2837.800,0
OEX,D,11/19/2024,2865.940,2831.520,2863.520,2836.350,0
OEX,D,11/20/2024,2863.020,2830.070,2859.890,2861.090,0
OEX,D,11/21/2024,2877.000,2832.180,2864.320,2872.840,0
OEX,D,11/22/2024,2873.380,2857.440,2869.080,2859.840,0
OEX,D,11/25/2024,2894.730,2861.320,2873.290,2880.350,0
OEX,D,11/26/2024,2897.030,2880.130,2894.940,2881.620,0
OEX,D,11/27/2024,2890.400,2873.620,2883.150,2889.050,0
OEX,D,11/29/2024,2907.810,2884.270,2902.890,2884.730,0
OEX,D,12/2/2024,2919.370,2907.400,2916.810,2907.400,0
OEX,D,12/3/2024,2923.880,2911.500,2923.160,2913.470,0
OEX,D,12/4/2024,2949.000,2932.420,2946.790,2935.760,0
OEX,D,12/5/2024,2957.620,2946.670,2948.050,2950.560,0
OEX,D,12/6/2024,2962.770,2949.230,2959.660,2949.230,0
OEX,D,12/9/2024,2957.240,2939.920,2942.640,2952.730,0
OEX,D,12/10/2024,2958.810,2936.220,2939.680,2946.680,0
OEX,D,12/11/2024,2976.520,2953.660,2971.920,2953.660,0
OEX,D,12/12/2024,2968.200,2953.850,2953.850,2965.110,0
OEX,D,12/13/2024,2973.610,2948.270,2958.640,2966.160,0
OEX,D,12/16/2024,2982.860,2962.380,2977.710,2967.150,0
OEX,D,12/17/2024,2973.410,2959.220,2971.600,2967.270,0
OEX,D,12/18/2024,2983.860,2881.880,2884.510,2969.290,0
OEX,D,12/19/2024,2919.440,2886.440,2887.580,2911.010,0
OEX,D,12/20/2024,2943.960,2866.320,2915.830,2872.300,0
OEX,D,12/23/2024,2945.010,2905.380,2942.740,2924.980,0
OEX,D,12/24/2024,2978.490,2948.130,2978.450,2950.010,0
OEX,D,12/26/2024,2983.370,2960.860,2976.460,2971.970,0
OEX,D,12/27/2024,2960.900,2919.480,2940.200,2960.900,0
OEX,D,12/30/2024,2926.500,2890.800,2907.780,2911.030,0
OEX,D,12/31/2024,2918.250,2885.180,2890.230,2914.050,0
OEX,D,1/2/2025,2917.270,2861.750,2882.830,2899.910,0
OEX,D,1/3/2025,2922.900,2892.480,2919.690,2894.960,0
OEX,D,1/6/2025,2964.140,2932.920,2942.340,2943.970,0
OEX,D,1/7/2025,2954.620,2893.090,2901.470,2951.700,0
OEX,D,1/8/2025,2910.120,2882.090,2903.250,2903.380,0
OEX,D,1/10/2025,2888.260,2845.700,2857.980,2888.260,0
OEX,D,1/13/2025,2859.990,2827.810,2858.430,2831.340,0
OEX,D,1/14/2025,2875.500,2834.640,2851.780,2870.850,0
OEX,D,1/15/2025,2916.350,2883.250,2912.060,2883.250,0
OEX,D,1/16/2025,2919.690,2888.110,2890.110,2919.690,0
OEX,D,1/17/2025,2934.900,2914.110,2925.330,2925.310,0
OEX,D,1/21/2025,2947.410,2922.930,2945.490,2933.490,0
OEX,D,1/22/2025,2978.110,2963.370,2972.080,2965.940,0
OEX,D,1/23/2025,2989.870,2965.390,2989.860,2965.910,0
OEX,D,1/24/2025,2997.650,2973.450,2980.920,2992.750,0
OEX,D,1/27/2025,2936.850,2898.740,2930.720,2898.740,0
OEX,D,1/28/2025,2973.870,2925.460,2970.920,2941.140,0
OEX,D,1/29/2025,2965.290,2937.960,2955.100,2963.180,0
OEX,D,1/30/2025,2972.340,2936.650,2963.380,2956.730,0
OEX,D,1/31/2025,2993.190,2944.950,2951.070,2981.410,0
OEX,D,2/3/2025,2938.230,2890.490,2923.950,2908.730,0
OEX,D,2/4/2025,2952.210,2920.550,2950.250,2925.350,0
OEX,D,2/5/2025,2957.790,2930.820,2956.980,2935.860,0
OEX,D,2/6/2025,2971.020,2952.780,2970.770,2961.570,0
OEX,D,2/7/2025,2977.870,2932.930,2936.080,2967.960,0
OEX,D,2/10/2025,2961.930,2946.780,2956.850,2947.050,0
OEX,D,2/11/2025,2967.130,2944.640,2961.700,2947.060,0
OEX,D,2/12/2025,2963.790,2932.130,2958.760,2941.410,0
OEX,D,2/13/2025,2992.580,2958.440,2991.660,2962.990,0
OEX,D,2/14/2025,2997.210,2987.990,2994.410,2991.190,0
OEX,D,2/18/2025,2999.820,2977.700,2993.760,2997.590,0
OEX,D,2/19/2025,3004.070,2984.040,3003.150,2988.500,0
OEX,D,2/20/2025,2999.310,2975.290,2990.990,2999.310,0
OEX,D,2/21/2025,2991.910,2938.860,2940.700,2988.700,0
OEX,D,2/24/2025,2959.900,2921.900,2923.700,2949.560,0
OEX,D,2/25/2025,2928.570,2881.710,2904.760,2922.810,0
OEX,D,2/26/2025,2930.420,2889.890,2903.940,2912.550,0
OEX,D,2/27/2025,2926.340,2850.040,2851.530,2920.370,0
OEX,D,2/28/2025,2904.580,2836.480,2901.770,2847.430,0
OEX,D,3/3/2025,2915.660,2822.110,2842.460,2908.140,0
OEX,D,3/4/2025,2852.890,2785.210,2810.600,2819.940,0
OEX,D,3/5/2025,2853.200,2792.260,2844.200,2814.370,0
OEX,D,3/6/2025,2830.180,2777.740,2792.430,2811.680,0
OEX,D,3/7/2025,2813.530,2755.990,2806.980,2786.020,0
OEX,D,3/10/2025,2769.310,2694.860,2720.670,2769.310,0
OEX,D,3/11/2025,2734.180,2677.530,2702.240,2712.470,0
OEX,D,3/12/2025,2740.090,2692.090,2721.590,2731.620,0
OEX,D,3/13/2025,2719.610,2672.750,2680.520,2719.170,0
OEX,D,3/14/2025,2740.550,2700.120,2737.550,2702.090,0
OEX,D,3/17/2025,2760.530,2725.280,2745.800,2735.510,0
OEX,D,3/18/2025,2734.340,2704.130,2711.980,2734.000,0
OEX,D,3/19/2025,2764.270,2717.470,2743.160,2723.570,0
OEX,D,3/20/2025,2764.290,2720.450,2738.200,2728.180,0
OEX,D,3/21/2025,2750.300,2712.830,2748.360,2719.860,0
OEX,D,3/24/2025,2801.580,2776.860,2798.130,2776.860,0
OEX,D,3/25/2025,2809.750,2796.070,2806.330,2802.730,0
OEX,D,3/26/2025,2805.950,2757.770,2766.490,2801.390,0
OEX,D,3/27/2025,2778.190,2747.850,2757.510,2756.480,0
OEX,D,3/28/2025,2753.510,2692.270,2697.030,2748.280,0
OEX,D,3/31/2025,2715.540,2644.550,2709.780,2665.370,0
OEX,D,4/1/2025,2730.880,2685.050,2720.910,2701.260,0
OEX,D,4/2/2025,2750.340,2687.750,2736.510,2692.930,0
OEX,D,4/3/2025,2646.980,2597.490,2600.690,2633.380,0
OEX,D,4/4/2025,2541.860,2444.110,2446.060,2541.860,0
OEX,D,4/7/2025,2534.800,2326.610,2444.550,2376.330,0
OEX,D,4/8/2025,2552.090,2370.440,2405.920,2515.230,0
OEX,D,4/9/2025,2662.770,2396.210,2651.360,2402.340,0
OEX,D,4/10/2025,2597.210,2477.280,2554.280,2594.670,0
OEX,D,4/11/2025,2611.680,2534.110,2603.000,2547.840,0
OEX,D,4/14/2025,2655.320,2596.680,2619.290,2647.060,0
OEX,D,4/15/2025,2640.970,2609.110,2615.000,2622.730,0
OEX,D,4/16/2025,2591.460,2515.590,2545.230,2577.430,0
OEX,D,4/17/2025,2567.140,2530.960,2544.120,2563.490,0
OEX,D,4/21/2025,2516.580,2456.110,2483.670,2515.710,0
OEX,D,4/22/2025,2558.700,2506.200,2545.830,2507.840,0
OEX,D,4/23/2025,2639.680,2585.010,2594.780,2607.870,0
OEX,D,4/24/2025,2652.760,2593.840,2650.800,2597.670,0
OEX,D,4/25/2025,2681.910,2641.400,2679.840,2656.360,0
OEX,D,4/28/2025,2692.610,2647.320,2678.360,2681.600,0
OEX,D,4/29/2025,2697.940,2665.480,2692.860,2667.970,0
OEX,D,4/30/2025,2701.110,2627.170,2694.730,2658.680,0
OEX,D,5/1/2025,2746.810,2715.380,2719.190,2732.090,0
OEX,D,5/2/2025,2764.460,2733.630,2756.500,2739.110,0
OEX,D,5/5/2025,2750.170,2726.840,2733.900,2738.830,0
OEX,D,5/6/2025,2733.100,2701.780,2711.150,2710.420,0
OEX,D,5/7/2025,2734.690,2693.040,2722.170,2715.930,0
OEX,D,5/8/2025,2765.380,2722.150,2738.830,2740.550,0
OEX,D,5/9/2025,2755.000,2728.960,2736.020,2747.520,0
OEX,D,5/12/2025,2834.230,2802.700,2833.700,2817.380,0
OEX,D,5/13/2025,2867.450,2833.490,2858.500,2840.170,0
OEX,D,5/14/2025,2875.230,2857.630,2869.570,2866.460,0
OEX,D,5/15/2025,2884.000,2851.310,2876.130,2855.530,0
OEX,D,5/16/2025,2893.490,2867.830,2893.140,2884.030,0
OEX,D,5/19/2025,2897.460,2860.640,2895.000,2862.670,0
OEX,D,5/20/2025,2889.170,2866.240,2883.450,2884.890,0
OEX,D,5/21/2025,2890.350,2834.150,2842.290,2869.190,0
OEX,D,5/22/2025,2863.150,2834.550,2844.530,2842.350,0
OEX,D,5/23/2025,2836.360,2804.970,2821.230,2810.820,0
OEX,D,5/27/2025,2883.980,2849.900,2883.150,2849.900,0
OEX,D,5/28/2025,2895.460,2867.400,2870.780,2886.220,0
OEX,D,5/29/2025,2903.660,2867.680,2885.600,2902.770,0
OEX,D,5/30/2025,2890.770,2849.370,2884.820,2882.490,0
OEX,D,6/2/2025,2900.100,2864.640,2899.280,2876.740,0
OEX,D,6/3/2025,2921.760,2896.690,2915.050,2901.110,0
OEX,D,6/4/2025,2928.540,2914.080,2919.000,2920.680,0
OEX,D,6/5/2025,2934.400,2888.710,2898.290,2926.720,0
OEX,D,6/6/2025,2940.390,2920.170,2930.940,2924.240,0
OEX,D,6/9/2025,2943.610,2928.670,2938.440,2932.760,0
OEX,D,6/10/2025,2960.190,2935.290,2957.800,2939.130,0
OEX,D,6/11/2025,2969.080,2938.800,2948.840,2963.470,0
OEX,D,6/12/2025,2961.580,2939.990,2960.070,2943.100,0
OEX,D,6/13/2025,2950.410,2920.690,2927.400,2936.580,0
OEX,D,6/16/2025,2963.260,2940.800,2956.010,2940.800,0
OEX,D,6/17/2025,2950.890,2926.990,2930.550,2944.890,0
OEX,D,6/18/2025,2950.100,2923.880,2929.440,2933.990,0
OEX,D,6/20/2025,2946.770,2911.440,2918.870,2939.360,0
OEX,D,6/23/2025,2948.480,2906.920,2946.560,2919.420,0
OEX,D,6/24/2025,2984.480,2965.200,2979.740,2966.440,0
OEX,D,6/25/2025,2996.160,2981.210,2989.170,2988.500,0
OEX,D,6/26/2025,3018.230,2995.360,3014.070,2999.520,0
OEX,D,6/27/2025,3036.040,3008.940,3031.470,3019.690,0
OEX,D,6/30/2025,3051.920,3030.260,3045.800,3044.660,0
OEX,D,7/1/2025,3044.100,3024.840,3034.760,3036.260,0
OEX,D,7/2/2025,3054.560,3032.880,3054.400,3034.190,0
OEX,D,7/3/2025,3084.110,3064.810,3081.310,3064.810,0
OEX,D,7/7/2025,3072.180,3042.160,3055.850,3069.370,0
OEX,D,7/8/2025,3060.420,3047.600,3050.640,3058.640,0
OEX,D,7/9/2025,3077.610,3058.040,3072.720,3060.210,0
OEX,D,7/10/2025,3083.850,3064.720,3080.650,3075.080,0
OEX,D,7/11/2025,3078.570,3060.440,3073.810,3068.370,0
OEX,D,7/14/2025,3080.640,3062.100,3077.510,3072.310,0
OEX,D,7/15/2025,3098.690,3074.730,3075.970,3095.030,0
OEX,D,7/16/2025,3088.250,3058.360,3086.040,3082.220,0
OEX,D,7/17/2025,3104.650,3084.490,3100.340,3086.910,0
OEX,D,7/18/2025,3108.230,3092.530,3098.650,3107.820,0
OEX,D,7/21/2025,3121.300,3102.430,3108.610,3102.430,0
OEX,D,7/22/2025,3109.910,3087.700,3100.820,3108.500,0
OEX,D,7/23/2025,3127.370,3102.520,3126.340,3110.370,0
OEX,D,7/24/2025,3140.560,3126.590,3131.160,3133.570,0
OEX,D,7/25/2025,3146.190,3132.010,3140.770,3133.440,0
OEX,D,7/28/2025,3151.010,3139.790,3148.280,3146.400,0
OEX,D,7/29/2025,3158.880,3133.070,3135.330,3156.950,0
OEX,D,7/30/2025,3149.520,3120.590,3135.670,3142.630,0
OEX,D,7/31/2025,3184.900,3125.370,3131.300,3184.900,0
OEX,D,8/1/2025,3101.760,3062.510,3074.330,3101.760,0
OEX,D,8/4/2025,3120.850,3093.640,3120.480,3093.640,0
OEX,D,8/5/2025,3131.820,3104.990,3108.510,3125.530,0
OEX,D,8/6/2025,3143.070,3110.740,3139.480,3112.890,0
OEX,D,8/7/2025,3162.660,3120.390,3136.940,3154.340,0
OEX,D,8/8/2025,3173.540,3145.460,3170.680,3145.790,0
OEX,D,8/11/2025,3181.160,3157.290,3162.610,3169.020,0
OEX,D,8/12/2025,3198.290,3166.150,3197.670,3174.850,0
OEX,D,8/13/2025,3215.400,3192.940,3200.480,3206.490,0
OEX,D,8/14/2025,3212.780,3191.490,3209.660,3196.270,0
OEX,D,8/15/2025,3217.880,3197.970,3203.600,3216.100,0
OEX,D,8/18/2025,3205.910,3194.800,3203.140,3200.630,0
OEX,D,8/19/2025,3201.750,3166.370,3171.930,3200.320,0
OEX,D,8/20/2025,3169.480,3130.500,3160.000,3168.430,0
OEX,D,8/21/2025,3160.160,3138.380,3147.360,3153.160,0
OEX,D,8/22/2025,3199.530,3151.660,3194.490,3153.010,0
OEX,D,8/25/2025,3200.400,3184.010,3186.110,3190.130,0
OEX,D,8/26/2025,3202.240,3178.200,3201.110,3184.830,0
OEX,D,8/27/2025,3211.390,3194.720,3207.950,3199.050,0
OEX,D,8/28/2025,3224.630,3198.470,3220.200,3208.850,0
OEX,D,8/29/2025,3213.900,3188.140,3195.750,3212.230,0
OEX,D,9/2/2025,3175.620,3143.240,3174.930,3162.580,0
OEX,D,9/3/2025,3202.970,3181.690,3199.410,3197.190,0
OEX,D,9/4/2025,3226.480,3197.630,3226.320,3203.980,0
OEX,D,9/5/2025,3243.860,3195.490,3213.040,3242.980,0
OEX,D,9/8/2025,3231.320,3216.640,3219.930,3223.470,0
OEX,D,9/9/2025,3237.120,3218.350,3234.710,3226.620,0
OEX,D,9/10/2025,3262.220,3242.050,3250.620,3262.220,0
OEX,D,9/11/2025,3271.110,3251.030,3268.380,3262.900,0
OEX,D,9/12/2025,3282.280,3264.620,3275.870,3271.890,0
OEX,D,9/15/2025,3299.800,3286.690,3299.030,3287.880,0
OEX,D,9/16/2025,3306.740,3295.910,3297.750,3305.140,0
OEX,D,9/17/2025,3300.140,3266.460,3292.830,3295.180,0
OEX,D,9/18/2025,3317.140,3294.910,3303.670,3307.750,0
OEX,D,9/19/2025,3330.920,3309.100,3327.470,3313.390,0
OEX,D,9/22/2025,3347.450,3320.150,3344.900,3322.230,0
OEX,D,9/23/2025,3345.180,3312.290,3318.840,3344.040,0
OEX,D,9/24/2025,3330.590,3299.390,3311.590,3327.860,0
OEX,D,9/25/2025,3307.190,3279.180,3298.520,3295.700,0
OEX,D,9/26/2025,3316.460,3290.480,3312.520,3303.050,0
OEX,D,9/29/2025,3330.290,3308.740,3317.810,3320.220,0
OEX,D,9/30/2025,3333.470,3305.210,3331.740,3315.580,0
OEX,D,10/1/2025,3350.640,3314.150,3345.340,3318.220,0
OEX,D,10/2/2025,3358.660,3335.830,3345.580,3357.920,0
OEX,D,10/3/2025,3359.340,3334.380,3342.040,3348.670,0
OEX,D,10/6/2025,3361.170,3341.940,3358.650,3350.700,0
OEX,D,10/7/2025,3366.020,3340.150,3348.080,3360.090,0
OEX,D,10/8/2025,3369.040,3350.990,3367.320,3353.120,0
OEX,D,10/9/2025,3373.960,3352.250,3364.650,3370.890,0
OEX,D,10/10/2025,3378.780,3267.950,3269.090,3366.880,0
OEX,D,10/13/2025,3331.750,3303.910,3325.530,3309.490,0
OEX,D,10/14/2025,3330.700,3267.340,3310.510,3297.440,0
OEX,D,10/15/2025,3353.290,3295.950,3326.770,3335.530,0
OEX,D,10/16/2025,3351.790,3291.080,3310.830,3336.000,0
OEX,D,10/17/2025,3338.710,3294.850,3330.630,3301.450,0
OEX,D,10/20/2025,3372.160,3342.890,3367.310,3342.890,0
OEX,D,10/21/2025,3373.500,3360.430,3364.820,3368.560,0
OEX,D,10/22/2025,3368.280,3321.500,3346.780,3367.770,0
OEX,D,10/23/2025,3369.770,3345.050,3364.290,3348.200,0
OEX,D,10/24/2025,3403.280,3381.010,3395.680,3381.010,0
OEX,D,10/27/2025,3448.080,3425.030,3446.420,3427.090,0
OEX,D,10/28/2025,3480.810,3452.170,3469.750,3464.710,0
OEX,D,10/29/2025,3492.800,3456.750,3481.000,3487.230,0
OEX,D,10/30/2025,3468.530,3438.690,3439.490,3463.490,0
OEX,D,10/31/2025,3479.420,3438.650,3450.790,3479.420,0
OEX,D,11/3/2025,3478.360,3451.700,3460.030,3478.360,0
OEX,D,11/4/2025,3443.630,3413.120,3415.990,3424.270,0
OEX,D,11/5/2025,3444.200,3406.840,3424.320,3415.440,0
OEX,D,11/6/2025,3422.900,3374.370,3381.000,3419.420,0
OEX,D,11/7/2025,3376.480,3327.040,3375.680,3367.870,0
OEX,D,11/10/2025,3442.070,3405.540,3437.500,3410.490,0
OEX,D,11/11/2025,3451.020,3422.180,3446.500,3426.460,0
OEX,D,11/12/2025,3459.380,3431.250,3447.480,3459.250,0
OEX,D,11/13/2025,3433.710,3379.400,3387.320,3433.710,0
OEX,D,11/14/2025,3405.260,3335.030,3386.530,3350.450,0
OEX,D,11/17/2025,3399.870,3341.380,3359.720,3374.010,0
OEX,D,11/18/2025,3351.590,3301.280,3325.080,3341.420,0
OEX,D,11/19/2025,3369.230,3320.580,3341.750,3330.190,0
OEX,D,11/20/2025,3414.230,3287.210,3290.230,3398.000,0
OEX,D,11/21/2025,3347.330,3274.650,3314.100,3299.690,0
OEX,D,11/24/2025,3380.360,3334.350,3375.060,3334.870,0
OEX,D,11/25/2025,3405.210,3345.040,3399.500,3368.270,0
OEX,D,11/26/2025,3431.740,3405.140,3421.440,3416.180,0
OEX,D,11/28/2025,3439.170,3423.800,3438.870,3425.590,0
OEX,D,12/1/2025,3435.080,3413.420,3422.830,3418.440,0
OEX,D,12/2/2025,3448.880,3421.500,3433.670,3432.130,0
OEX,D,12/3/2025,3447.790,3419.330,3439.120,3423.730,0
OEX,D,12/4/2025,3451.800,3424.720,3442.370,3451.800,0
OEX,D,12/5/2025,3462.840,3442.150,3449.630,3447.540,0
OEX,D,12/8/2025,3455.750,3427.380,3439.610,3451.570,0
OEX,D,12/9/2025,3446.920,3433.870,3436.010,3436.550,0
OEX,D,12/10/2025,3457.290,3422.690,3450.930,3429.770,0
OEX,D,12/11/2025,3452.310,3414.420,3450.590,3434.100,0
OEX,D,12/12/2025,3448.670,3399.860,3415.210,3439.430,0
OEX,D,12/15/2025,3433.160,3397.290,3405.990,3433.160,0
OEX,D,12/16/2025,3410.510,3379.400,3403.370,3395.480,0
OEX,D,12/17/2025,3408.210,3358.350,3358.750,3404.710,0
OEX,D,12/18/2025,3408.410,3377.640,3388.170,3388.120,0
OEX,D,12/19/2025,3421.940,3398.820,3420.860,3398.820,0
OEX,D,12/22/2025,3441.480,3428.190,3439.260,3437.300,0
OEX,D,12/23/2025,3462.990,3434.770,3462.370,3436.530,0
OEX,D,12/24/2025,3475.090,3459.250,3472.890,3459.250,0
OEX,D,12/26/2025,3482.660,3469.150,3471.430,3475.110,0
OEX,D,12/29/2025,3463.450,3448.450,3457.220,3455.710,0
OEX,D,12/30/2025,3462.760,3451.380,3454.220,3453.770,0
OEX,D,12/31/2025,3458.630,3431.800,3432.340,3456.860,0
OEX,D,1/2/2026,3462.430,3411.970,3428.640,3450.570,0
OEX,D,1/5/2026,3454.310,3440.070,3443.460,3447.870,0
OEX,D,1/6/2026,3456.860,3439.410,3452.670,3447.530,0
OEX,D,1/7/2026,3474.220,3449.910,3451.350,3455.000,0
OEX,D,1/8/2026,3452.830,3437.060,3448.470,3449.130,0
OEX,D,1/9/2026,3472.260,3440.080,3465.160,3448.470,0
OEX,D,1/12/2026,3477.420,3448.200,3469.810,3453.130,0
OEX,D,1/13/2026,3474.540,3447.260,3460.850,3469.660,0
OEX,D,1/14/2026,3446.230,3413.270,3435.010,3444.430,0
OEX,D,1/15/2026,3456.680,3433.230,3438.050,3456.180,0
OEX,D,1/16/2026,3451.250,3427.410,3433.660,3446.610,0
OEX,D,1/20/2026,3392.790,3349.370,3354.530,3389.400,0
OEX,D,1/21/2026,3408.320,3352.200,3387.520,3359.750,0
OEX,D,1/22/2026,3422.820,3400.600,3412.970,3408.170,0
OEX,D,1/23/2026,3429.680,3405.150,3419.650,3410.280,0
OEX,D,1/26/2026,3447.240,3422.200,3438.660,3423.340,0
OEX,D,1/27/2026,3459.500,3442.580,3452.130,3446.670,0
OEX,D,1/28/2026,3465.100,3441.660,3450.500,3464.200,0
OEX,D,1/29/2026,3452.280,3387.040,3441.240,3446.030,0
OEX,D,1/30/2026,3445.800,3413.610,3437.190,3429.710,0
OEX,D,2/2/2026,3464.510,3423.150,3454.730,3423.150,0
OEX,D,2/3/2026,3464.870,3396.250,3421.800,3460.140,0
OEX,D,2/4/2026,3433.130,3382.130,3404.250,3427.420,0
OEX,D,2/5/2026,3387.890,3345.050,3356.550,3376.600,0
OEX,D,2/6/2026,3424.660,3360.580,3417.300,3360.580,0
OEX,D,2/9/2026,3444.540,3404.240,3435.760,3409.980,0
OEX,D,2/10/2026,3448.070,3417.440,3419.630,3441.960,0
OEX,D,2/11/2026,3443.770,3401.730,3409.620,3437.160,0
OEX,D,2/12/2026,3420.820,3346.940,3352.680,3416.990,0
OEX,D,2/13/2026,3362.200,3326.970,3336.640,3349.550,0
OEX,D,2/17/2026,3356.780,3307.050,3343.700,3327.010,0
OEX,D,2/18/2026,3375.460,3347.900,3361.520,3350.070,0
OEX,D,2/19/2026,3363.360,3340.750,3351.380,3350.970,0
OEX,D,2/20/2026,3380.490,3335.790,3375.950,3340.730,0
OEX,D,2/23/2026,3383.000,3334.400,3343.180,3374.460,0
OEX,D,2/24/2026,3371.360,3327.330,3366.870,3341.640,0
OEX,D,2/25/2026,3402.330,3379.000,3398.680,3379.220,0
OEX,D,2/26/2026,3397.210,3346.910,3367.400,3397.170,0
OEX,D,2/27/2026,3349.930,3326.350,3347.380,3337.880,0
OEX,D,3/2/2026,3360.700,3304.860,3350.990,3317.880,0
OEX,D,3/3/2026,3341.700,3280.560,3331.650,3310.110,0
OEX,D,3/4/2026,3367.160,3329.440,3357.750,3336.900,0
OEX,D,3/5/2026,3359.280,3315.000,3345.840,3349.360,0
OEX,D,3/6/2026,3324.810,3293.560,3308.720,3313.920,0
OEX,D,3/9/2026,3343.440,3262.970,3335.870,3286.680,0
OEX,D,3/10/2026,3359.150,3319.140,3332.700,3336.260,0
OEX,D,3/11/2026,3353.280,3316.120,3332.490,3338.920,0
OEX,D,3/12/2026,3313.540,3281.500,3284.360,3313.540,0
OEX,D,3/13/2026,3309.650,3250.360,3254.190,3284.760,0
OEX,D,3/16/2026,3304.150,3275.210,3286.870,3275.210,0
OEX,D,3/17/2026,3310.600,3285.710,3288.280,3297.000,0
OEX,D,3/18/2026,3283.420,3238.520,3240.340,3278.480,0
OEX,D,3/19/2026,3241.580,3209.080,3227.580,3222.270,0
OEX,D,3/20/2026,3220.810,3166.880,3181.780,3220.810,0
OEX,D,3/23/2026,3249.850,3209.230,3218.110,3219.640,0
OEX,D,3/24/2026,3219.080,3190.870,3197.840,3202.420,0
OEX,D,3/25/2026,3238.930,3209.170,3217.870,3220.990,0
OEX,D,3/26/2026,3205.720,3154.620,3156.230,3199.520,0
OEX,D,3/27/2026,3143.020,3092.050,3097.740,3143.020,0
OEX,D,3/30/2026,3125.640,3074.000,3087.620,3115.150,0
OEX,D,3/31/2026,3192.080,3116.520,3186.180,3116.520,0
OEX,D,4/1/2026,3226.900,3198.660,3209.540,3202.910,0
OEX,D,4/2/2026,3216.460,3156.680,3209.950,3173.480,0
OEX,D,4/6/2026,3229.150,3207.460,3224.480,3213.200,0
OEX,D,4/7/2026,3228.910,3180.690,3228.130,3220.750,0
OEX,D,4/8/2026,3320.630,3286.310,3306.290,3308.570,0
OEX,D,4/9/2026,3336.840,3296.520,3333.400,3308.280,0
OEX,D,4/10/2026,3351.120,3330.710,3336.480,3341.680,0
OEX,D,4/13/2026,3367.410,3319.970,3366.670,3330.320,0
OEX,D,4/14/2026,3416.790,3378.070,3416.610,3380.720,0
OEX,D,4/15/2026,3457.830,3419.730,3456.020,3423.920,0
OEX,D,4/16/2026,3467.810,3442.060,3462.240,3463.990,0
OEX,D,4/17/2026,3512.280,3481.260,3503.000,3481.260,0
OEX,D,4/20/2026,3500.810,3472.340,3486.880,3497.820,0
OEX,D,4/21/2026,3497.910,3456.360,3463.460,3494.460,0
OEX,D,4/22/2026,3512.420,3483.890,3512.050,3485.450,0
OEX,D,4/23/2026,3513.510,3461.380,3489.940,3498.650,0
OEX,D,4/24/2026,3529.270,3496.200,3527.940,3507.250,0
OEX,D,4/27/2026,3539.000,3517.880,3536.910,3520.280,0
OEX,D,4/28/2026,3527.910,3510.080,3524.590,3512.910,0
OEX,D,4/29/2026,3529.750,3508.930,3524.110,3518.080,0
OEX,D,4/30/2026,3560.070,3510.940,3552.470,3540.140,0
OEX,D,5/1/2026,3593.670,3565.440,3571.360,3567.760,0
OEX,D,5/4/2026,3574.970,3539.940,3555.230,3569.160,0
OEX,D,5/5/2026,3592.030,3572.480,3585.920,3572.480,0
OEX,D,5/6/2026,3651.750,3605.140,3649.610,3605.140,0
OEX,D,5/7/2026,3668.460,3634.920,3642.150,3656.600,0
OEX,D,5/8/2026,3681.630,3655.130,3680.060,3655.130,0
OEX,D,5/11/2026,3695.130,3667.950,3684.870,3670.050,0
OEX,D,5/12/2026,3682.900,3644.940,3678.390,3672.930,0
OEX,D,5/13/2026,3720.450,3668.650,3711.650,3682.130,0
OEX,D,5/14/2026,3751.440,3717.860,3742.910,3717.860,0
OEX,D,5/15/2026,3723.710,3687.500,3695.950,3711.630,0
OEX,D,5/18/2026,3706.710,3663.090,3690.120,3699.830,0
OEX,D,5/19/2026,3687.030,3654.120,3665.340,3675.050,0
OEX,D,5/20/2026,3706.230,3667.600,3705.220,3674.420,0
OEX,D,5/21/2026,3719.440,3677.040,3706.780,3693.220,0
OEX,D,5/22/2026,3734.920,3710.380,3713.020,3719.190,0
OEX,D,5/26/2026,3743.930,3721.250,3733.360,3732.500,0
OEX,D,5/27/2026,3742.220,3724.730,3739.320,3736.440,0
OEX,D,5/28/2026,3768.120,3734.670,3765.690,3739.260,0
OEX,D,5/29/2026,3785.280,3763.650,3773.340,3772.420,0
OEX,D,6/1/2026,3791.880,3766.660,3782.850,3778.230,0
OEX,D,6/2/2026,3789.970,3766.000,3779.160,3779.320,0
OEX,D,6/3/2026,3781.270,3741.590,3744.080,3778.620,0
OEX,D,6/4/2026,3765.040,3721.570,3757.130,3721.570,0
OEX,D,6/5/2026,3737.000,3640.160,3647.000,3731.190,0