<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
OEX,D,11/21/2019,1383.870,1376.460,1381.290,1381.720,0
OEX,D,11/22/2019,1385.880,1379.870,1384.810,1384.110,0
OEX,D,11/25/2019,1395.120,1388.110,1395.000,1388.110,0
OEX,D,11/26/2019,1398.960,1394.390,1397.760,1396.270,0
OEX,D,11/27/2019,1404.630,1399.440,1404.150,1400.240,0
OEX,D,11/28/2019,1404.150,1404.150,1404.150,1404.150,0
OEX,D,11/29/2019,1402.890,1398.090,1398.630,1401.280,0
OEX,D,12/2/2019,1400.710,1384.420,1387.380,1400.210,0
OEX,D,12/3/2019,1378.570,1366.550,1377.760,1375.100,0
OEX,D,12/4/2019,1389.030,1381.740,1386.450,1382.990,0
OEX,D,12/5/2019,1390.010,1382.170,1388.580,1389.750,0
OEX,D,12/6/2019,1404.100,1395.980,1402.310,1395.980,0
OEX,D,12/9/2019,1405.360,1398.040,1398.340,1400.300,0
OEX,D,12/10/2019,1401.050,1392.880,1396.760,1397.780,0
OEX,D,12/11/2019,1401.990,1397.090,1400.830,1398.160,0
OEX,D,12/12/2019,1416.500,1399.220,1412.560,1400.360,0
OEX,D,12/13/2019,1419.280,1408.070,1413.620,1412.230,0
OEX,D,12/16/2019,1427.180,1419.980,1423.850,1419.980,0
OEX,D,12/17/2019,1427.540,1424.360,1425.140,1425.800,0
OEX,D,12/18/2019,1428.010,1423.080,1423.080,1425.990,0
OEX,D,12/19/2019,1429.940,1423.420,1429.910,1423.420,0
OEX,D,12/20/2019,1440.340,1434.420,1435.650,1439.550,0
OEX,D,12/23/2019,1439.650,1437.260,1438.000,1437.670,0
OEX,D,12/24/2019,1438.990,1436.210,1437.100,1438.450,0
OEX,D,12/25/2019,1437.100,1437.100,1437.100,1437.100,0
OEX,D,12/26/2019,1447.360,1438.790,1447.270,1438.790,0
OEX,D,12/27/2019,1451.720,1444.830,1447.470,1450.820,0
OEX,D,12/30/2019,1448.120,1436.240,1438.140,1447.630,0
OEX,D,12/31/2019,1442.620,1433.290,1442.170,1435.070,0
OEX,D,1/1/2020,1442.170,1442.170,1442.170,1442.170,0
OEX,D,1/2/2020,1458.300,1446.440,1458.130,1448.490,0
OEX,D,1/3/2020,1452.820,1440.780,1446.480,1443.230,0
OEX,D,1/6/2020,1453.100,1436.230,1452.810,1437.770,0
OEX,D,1/7/2020,1451.420,1446.330,1447.360,1450.940,0
OEX,D,1/8/2020,1461.880,1446.730,1455.490,1447.530,0
OEX,D,1/9/2020,1466.760,1460.910,1466.470,1462.140,0
OEX,D,1/10/2020,1470.820,1460.100,1462.070,1469.810,0
OEX,D,1/13/2020,1473.110,1463.540,1473.110,1465.230,0
OEX,D,1/14/2020,1475.150,1467.130,1469.520,1472.060,0
OEX,D,1/15/2020,1476.620,1468.180,1472.230,1469.530,0
OEX,D,1/16/2020,1483.680,1477.680,1483.510,1478.570,0
OEX,D,1/17/2020,1489.810,1484.150,1489.620,1487.260,0
OEX,D,1/21/2020,1490.050,1483.710,1485.680,1486.030,0
OEX,D,1/22/2020,1493.110,1486.130,1486.700,1489.730,0
OEX,D,1/23/2020,1488.040,1478.470,1487.220,1484.790,0
OEX,D,1/24/2020,1491.630,1468.640,1474.440,1491.080,0
OEX,D,1/27/2020,1458.420,1445.340,1451.200,1450.700,0
OEX,D,1/28/2020,1469.760,1455.340,1465.560,1456.170,0
OEX,D,1/29/2020,1475.580,1464.940,1466.700,1473.270,0
OEX,D,1/30/2020,1472.260,1452.780,1471.240,1459.560,0
OEX,D,1/31/2020,1473.560,1441.660,1446.710,1473.560,0
OEX,D,2/3/2020,1466.460,1450.930,1457.540,1450.930,0
OEX,D,2/4/2020,1483.300,1472.080,1479.790,1472.220,0
OEX,D,2/5/2020,1497.670,1485.760,1496.140,1492.680,0
OEX,D,2/6/2020,1504.790,1496.980,1504.140,1500.760,0
OEX,D,2/7/2020,1504.510,1494.940,1498.070,1499.610,0
OEX,D,2/10/2020,1510.470,1492.770,1510.360,1492.960,0
OEX,D,2/11/2020,1518.590,1505.820,1508.330,1516.190,0
OEX,D,2/12/2020,1518.820,1513.250,1517.810,1514.130,0
OEX,D,2/13/2020,1518.940,1507.820,1513.230,1510.780,0
OEX,D,2/14/2020,1516.510,1509.230,1515.530,1515.190,0
OEX,D,2/18/2020,1513.790,1504.200,1511.120,1509.780,0
OEX,D,2/19/2020,1522.260,1514.320,1518.940,1515.630,0
OEX,D,2/20/2020,1519.660,1496.780,1511.270,1516.680,0
OEX,D,2/21/2020,1505.720,1489.150,1493.890,1505.490,0
OEX,D,2/24/2020,1458.220,1436.110,1440.320,1452.180,0
OEX,D,2/25/2020,1450.370,1393.390,1398.120,1446.160,0
OEX,D,2/26/2020,1423.550,1390.600,1395.450,1402.440,0
OEX,D,2/27/2020,1384.960,1330.830,1331.580,1368.690,0
OEX,D,2/28/2020,1326.910,1276.770,1324.430,1301.390,0
OEX,D,3/2/2020,1389.040,1322.110,1388.710,1335.290,0
OEX,D,3/3/2020,1408.290,1334.240,1346.230,1393.630,0
OEX,D,3/4/2020,1403.410,1359.210,1402.720,1366.640,0
OEX,D,3/5/2020,1383.210,1345.890,1356.100,1377.530,0
OEX,D,3/6/2020,1342.180,1304.220,1335.460,1321.330,0
OEX,D,3/9/2020,1280.080,1234.050,1237.510,1277.380,0
OEX,D,3/10/2020,1300.720,1234.080,1300.490,1271.360,0
OEX,D,3/11/2020,1276.500,1223.600,1238.840,1276.500,0
OEX,D,3/12/2020,1207.340,1122.290,1123.430,1182.160,0
OEX,D,3/13/2020,1237.330,1134.420,1237.200,1169.890,0
OEX,D,3/16/2020,1174.580,1090.710,1094.070,1126.070,0
OEX,D,3/17/2020,1171.220,1087.580,1159.110,1114.070,0
OEX,D,3/18/2020,1132.290,1058.090,1110.590,1111.510,0
OEX,D,3/19/2020,1144.170,1079.300,1114.600,1110.290,0
OEX,D,3/20/2020,1132.870,1061.530,1065.650,1125.770,0
OEX,D,3/23/2020,1067.660,1015.630,1040.000,1060.300,0
OEX,D,3/24/2020,1131.080,1089.620,1130.420,1090.790,0
OEX,D,3/25/2020,1179.060,1110.750,1135.200,1136.440,0
OEX,D,3/26/2020,1207.480,1146.510,1204.500,1146.720,0
OEX,D,3/27/2020,1197.340,1155.120,1162.300,1172.550,0
OEX,D,3/30/2020,1206.320,1167.930,1204.140,1171.270,0
OEX,D,3/31/2020,1215.790,1181.970,1187.480,1200.310,0
OEX,D,4/1/2020,1164.980,1129.530,1139.310,1151.480,0
OEX,D,4/2/2020,1169.900,1131.680,1168.510,1135.350,0
OEX,D,4/3/2020,1173.410,1137.930,1151.570,1163.010,0
OEX,D,4/6/2020,1233.940,1186.380,1228.150,1186.390,0
OEX,D,4/7/2020,1267.070,1221.770,1222.750,1260.300,0
OEX,D,4/8/2020,1262.720,1223.610,1258.450,1234.730,0
OEX,D,4/9/2020,1282.770,1259.980,1271.200,1270.030,0
OEX,D,4/13/2020,1270.360,1246.470,1266.470,1269.410,0
OEX,D,4/14/2020,1310.010,1284.820,1307.090,1284.820,0
OEX,D,4/15/2020,1292.830,1273.170,1283.680,1287.450,0
OEX,D,4/16/2020,1296.870,1277.180,1292.900,1291.940,0
OEX,D,4/17/2020,1322.190,1300.970,1320.680,1309.230,0
OEX,D,4/20/2020,1319.740,1299.000,1299.380,1309.800,0
OEX,D,4/21/2020,1285.240,1254.570,1259.470,1285.240,0
OEX,D,4/22/2020,1295.620,1279.180,1288.380,1283.190,0
OEX,D,4/23/2020,1309.520,1286.950,1288.640,1293.860,0
OEX,D,4/24/2020,1308.350,1286.050,1306.320,1294.340,0
OEX,D,4/27/2020,1324.710,1312.810,1320.130,1314.110,0
OEX,D,4/28/2020,1335.170,1305.910,1307.170,1330.640,0
OEX,D,4/29/2020,1349.800,1329.210,1342.670,1332.940,0
OEX,D,4/30/2020,1343.890,1326.810,1338.020,1343.890,0
OEX,D,5/1/2020,1320.760,1298.210,1302.160,1319.130,0
OEX,D,5/4/2020,1308.480,1288.120,1307.810,1296.260,0
OEX,D,5/5/2020,1332.590,1316.600,1318.690,1320.070,0
OEX,D,5/6/2020,1329.240,1312.870,1313.030,1325.050,0
OEX,D,5/7/2020,1333.530,1322.830,1325.440,1325.830,0
OEX,D,5/8/2020,1346.070,1333.980,1345.190,1336.120,0
OEX,D,5/11/2020,1354.430,1334.500,1348.310,1340.290,0
OEX,D,5/12/2020,1355.750,1322.510,1322.870,1352.560,0
OEX,D,5/13/2020,1326.790,1290.240,1302.870,1322.080,0
OEX,D,5/14/2020,1317.600,1282.580,1317.390,1292.560,0
OEX,D,5/15/2020,1324.290,1301.600,1323.540,1307.010,0
OEX,D,5/18/2020,1364.080,1341.390,1357.880,1341.390,0
OEX,D,5/19/2020,1362.200,1343.840,1344.100,1355.850,0
OEX,D,5/20/2020,1369.120,1357.870,1366.990,1357.870,0
OEX,D,5/21/2020,1371.090,1352.910,1356.160,1367.360,0
OEX,D,5/22/2020,1359.530,1349.410,1358.940,1355.460,0
OEX,D,5/26/2020,1386.910,1368.470,1369.980,1378.330,0
OEX,D,5/27/2020,1386.750,1356.770,1386.610,1377.000,0
OEX,D,5/28/2020,1401.720,1380.060,1382.800,1389.110,0
OEX,D,5/29/2020,1392.270,1369.050,1389.630,1382.060,0
OEX,D,6/1/2020,1394.980,1381.940,1392.950,1386.090,0
OEX,D,6/2/2020,1403.570,1389.380,1403.420,1396.090,0
OEX,D,6/3/2020,1422.020,1408.490,1418.330,1409.430,0
OEX,D,6/4/2020,1421.350,1404.080,1413.080,1414.620,0
OEX,D,6/5/2020,1453.480,1431.390,1448.330,1431.390,0
OEX,D,6/8/2020,1464.970,1447.440,1464.580,1450.460,0
OEX,D,6/9/2020,1467.680,1451.930,1460.800,1458.600,0
OEX,D,6/10/2020,1473.950,1455.550,1459.780,1465.160,0
OEX,D,6/11/2020,1432.680,1376.470,1376.790,1432.680,0
OEX,D,6/12/2020,1414.270,1368.860,1393.260,1405.670,0
OEX,D,6/15/2020,1409.070,1361.410,1403.100,1375.410,0
OEX,D,6/16/2020,1441.220,1407.540,1430.100,1427.460,0
OEX,D,6/17/2020,1438.560,1423.450,1426.140,1435.400,0
OEX,D,6/18/2020,1428.800,1417.480,1427.780,1421.990,0
OEX,D,6/19/2020,1444.720,1414.230,1422.040,1438.420,0
OEX,D,6/22/2020,1434.710,1416.010,1433.740,1421.490,0
OEX,D,6/23/2020,1454.170,1440.730,1442.820,1442.220,0
OEX,D,6/24/2020,1437.690,1401.220,1408.840,1437.300,0
OEX,D,6/25/2020,1426.180,1397.960,1424.960,1408.240,0
OEX,D,6/26/2020,1419.880,1384.790,1386.050,1419.770,0
OEX,D,6/29/2020,1406.200,1380.640,1405.850,1387.970,0
OEX,D,6/30/2020,1431.940,1402.770,1427.230,1404.150,0
OEX,D,7/1/2020,1443.110,1429.560,1437.220,1429.910,0
OEX,D,7/2/2020,1458.860,1440.500,1442.950,1447.960,0
OEX,D,7/6/2020,1471.080,1452.440,1470.630,1452.440,0
OEX,D,7/7/2020,1474.790,1455.320,1456.520,1466.460,0
OEX,D,7/8/2020,1471.390,1454.350,1471.150,1460.810,0
OEX,D,7/9/2020,1477.390,1448.880,1466.040,1475.510,0
OEX,D,7/10/2020,1483.030,1457.650,1481.960,1466.090,0
OEX,D,7/13/2020,1507.150,1463.360,1466.640,1491.920,0
OEX,D,7/14/2020,1485.630,1450.180,1483.800,1458.670,0
OEX,D,7/15/2020,1499.750,1479.240,1490.350,1495.980,0
OEX,D,7/16/2020,1486.890,1474.460,1484.350,1480.710,0
OEX,D,7/17/2020,1488.960,1477.430,1484.710,1487.460,0
OEX,D,7/20/2020,1507.180,1480.100,1504.110,1485.450,0
OEX,D,7/21/2020,1514.440,1498.520,1502.960,1512.450,0
OEX,D,7/22/2020,1511.160,1497.880,1509.430,1502.700,0
OEX,D,7/23/2020,1510.000,1478.130,1483.690,1506.700,0
OEX,D,7/24/2020,1479.340,1465.070,1474.120,1472.870,0
OEX,D,7/27/2020,1487.470,1474.490,1486.100,1477.050,0
OEX,D,7/28/2020,1489.330,1476.080,1477.100,1483.890,0
OEX,D,7/29/2020,1494.800,1480.080,1491.620,1480.270,0
OEX,D,7/30/2020,1490.750,1468.000,1487.870,1480.630,0
OEX,D,7/31/2020,1505.460,1480.730,1504.930,1504.950,0
OEX,D,8/3/2020,1523.160,1514.480,1519.440,1514.700,0
OEX,D,8/4/2020,1524.530,1514.420,1524.360,1517.650,0
OEX,D,8/5/2020,1536.410,1528.800,1535.420,1528.800,0
OEX,D,8/6/2020,1552.660,1533.000,1551.210,1534.580,0
OEX,D,8/7/2020,1552.750,1537.810,1547.900,1547.900,0
OEX,D,8/10/2020,1554.550,1537.770,1550.690,1550.130,0
OEX,D,8/11/2020,1559.480,1532.710,1536.000,1552.600,0
OEX,D,8/12/2020,1564.100,1545.700,1560.590,1545.700,0
OEX,D,8/13/2020,1565.120,1553.150,1557.830,1558.710,0
OEX,D,8/14/2020,1559.280,1551.970,1557.290,1556.550,0
OEX,D,8/17/2020,1563.980,1559.840,1561.280,1561.370,0
OEX,D,8/18/2020,1571.400,1557.770,1569.450,1564.130,0
OEX,D,8/19/2020,1575.300,1560.770,1563.030,1570.770,0
OEX,D,8/20/2020,1576.160,1555.700,1573.730,1558.340,0
OEX,D,8/21/2020,1584.070,1571.600,1582.160,1574.200,0
OEX,D,8/24/2020,1598.700,1588.120,1597.890,1593.670,0
OEX,D,8/25/2020,1605.300,1595.320,1604.880,1598.700,0
OEX,D,8/26/2020,1630.260,1608.180,1629.280,1610.120,0
OEX,D,8/27/2020,1640.150,1621.620,1630.460,1631.920,0
OEX,D,8/28/2020,1642.080,1630.870,1640.780,1636.030,0
OEX,D,8/31/2020,1646.600,1634.980,1638.940,1642.760,0
OEX,D,9/1/2020,1654.540,1638.320,1653.670,1645.410,0
OEX,D,9/2/2020,1678.910,1653.900,1675.670,1664.390,0
OEX,D,9/3/2020,1665.430,1597.600,1611.410,1664.990,0
OEX,D,9/4/2020,1622.340,1552.400,1596.100,1607.230,0
OEX,D,9/8/2020,1573.770,1545.470,1546.900,1564.560,0
OEX,D,9/9/2020,1593.890,1564.340,1580.870,1567.820,0
OEX,D,9/10/2020,1595.300,1545.670,1551.030,1589.000,0
OEX,D,9/11/2020,1565.050,1534.780,1549.920,1557.590,0
OEX,D,9/14/2020,1580.100,1560.350,1567.060,1560.350,0
OEX,D,9/15/2020,1587.160,1570.150,1576.910,1581.110,0
OEX,D,9/16/2020,1585.340,1563.400,1563.880,1580.620,0
OEX,D,9/17/2020,1558.080,1534.350,1548.530,1545.780,0
OEX,D,9/18/2020,1552.000,1516.600,1530.580,1549.720,0
OEX,D,9/21/2020,1519.690,1491.060,1519.400,1515.650,0
OEX,D,9/22/2020,1540.850,1515.180,1538.480,1528.720,0
OEX,D,9/23/2020,1541.610,1497.280,1499.690,1540.570,0
OEX,D,9/24/2020,1519.600,1487.990,1504.500,1493.750,0
OEX,D,9/25/2020,1532.900,1495.850,1529.000,1500.600,0
OEX,D,9/28/2020,1556.400,1545.140,1553.010,1545.430,0
OEX,D,9/29/2020,1555.160,1541.890,1545.720,1552.570,0
OEX,D,9/30/2020,1574.710,1547.400,1560.580,1547.790,0
OEX,D,10/1/2020,1576.600,1561.190,1569.880,1572.670,0
OEX,D,10/2/2020,1559.610,1540.680,1547.080,1549.370,0
OEX,D,10/5/2020,1575.960,1554.890,1575.550,1554.890,0
OEX,D,10/6/2020,1582.380,1546.920,1550.150,1573.290,0
OEX,D,10/7/2020,1580.600,1560.990,1577.800,1560.990,0
OEX,D,10/8/2020,1588.160,1580.520,1587.730,1584.120,0
OEX,D,10/9/2020,1605.280,1593.100,1604.760,1593.100,0
OEX,D,10/12/2020,1646.990,1617.240,1637.550,1617.240,0
OEX,D,10/13/2020,1639.860,1622.780,1628.500,1639.510,0
OEX,D,10/14/2020,1635.070,1609.850,1615.320,1629.660,0
OEX,D,10/15/2020,1613.750,1592.470,1610.760,1598.850,0
OEX,D,10/16/2020,1627.810,1608.360,1610.760,1616.050,0
OEX,D,10/19/2020,1620.660,1578.750,1582.320,1615.550,0
OEX,D,10/20/2020,1605.800,1583.780,1590.190,1586.740,0
OEX,D,10/21/2020,1601.320,1585.670,1587.190,1588.400,0
OEX,D,10/22/2020,1597.330,1575.980,1593.500,1588.390,0
OEX,D,10/23/2020,1598.390,1585.370,1596.740,1597.360,0
OEX,D,10/26/2020,1588.170,1551.090,1568.650,1587.120,0
OEX,D,10/27/2020,1575.960,1563.580,1569.140,1569.490,0
OEX,D,10/28/2020,1547.070,1508.470,1509.640,1547.070,0
OEX,D,10/29/2020,1544.730,1506.930,1530.280,1515.170,0
OEX,D,10/30/2020,1527.620,1490.720,1507.650,1523.040,0
OEX,D,11/2/2020,1532.650,1506.790,1520.310,1517.590,0
OEX,D,11/3/2020,1556.620,1530.020,1544.720,1530.020,0
OEX,D,11/4/2020,1608.020,1566.500,1590.120,1566.500,0
OEX,D,11/5/2020,1630.210,1611.560,1621.230,1611.560,0
OEX,D,11/6/2020,1626.140,1604.320,1620.890,1618.800,0
OEX,D,11/9/2020,1671.230,1626.850,1628.510,1654.750,0
OEX,D,11/10/2020,1629.460,1607.560,1623.000,1623.520,0
OEX,D,11/11/2020,1643.920,1631.270,1640.630,1631.270,0
OEX,D,11/12/2020,1640.370,1618.580,1626.610,1636.670,0
OEX,D,11/13/2020,1649.100,1629.290,1644.890,1632.410,0
OEX,D,11/16/2020,1662.450,1648.450,1661.520,1648.450,0
OEX,D,11/17/2020,1660.570,1646.770,1653.450,1655.110,0
OEX,D,11/18/2020,1657.240,1633.900,1634.160,1654.160,0
OEX,D,11/19/2020,1642.640,1625.020,1640.510,1631.110,0
OEX,D,11/20/2020,1639.820,1628.020,1628.350,1639.480,0
OEX,D,11/23/2020,1641.860,1621.790,1634.280,1631.380,0
OEX,D,11/24/2020,1664.410,1640.490,1662.490,1640.490,0
OEX,D,11/25/2020,1665.000,1655.990,1662.280,1663.660,0
OEX,D,11/27/2020,1669.910,1661.880,1665.870,1667.000,0
OEX,D,11/30/2020,1663.930,1645.290,1658.770,1663.930,0
OEX,D,12/1/2020,1687.520,1669.590,1679.490,1669.590,0
OEX,D,12/2/2020,1685.770,1669.730,1685.020,1675.520,0
OEX,D,12/3/2020,1690.190,1677.550,1682.240,1684.690,0
OEX,D,12/4/2020,1692.660,1683.150,1692.620,1683.150,0
OEX,D,12/7/2020,1693.010,1684.790,1691.080,1690.840,0
OEX,D,12/8/2020,1698.730,1683.770,1696.040,1688.070,0
OEX,D,12/9/2020,1701.650,1675.560,1681.080,1697.390,0
OEX,D,12/10/2020,1685.160,1667.910,1679.250,1675.070,0
OEX,D,12/11/2020,1680.190,1664.210,1679.170,1674.890,0
OEX,D,12/14/2020,1694.090,1670.740,1671.720,1683.180,0
OEX,D,12/15/2020,1691.900,1674.690,1691.580,1680.340,0
OEX,D,12/16/2020,1701.060,1687.600,1696.260,1692.060,0
OEX,D,12/17/2020,1707.130,1699.040,1703.800,1701.380,0
OEX,D,12/18/2020,1705.880,1684.770,1695.720,1703.510,0
OEX,D,12/21/2020,1696.640,1666.420,1693.020,1685.530,0
OEX,D,12/22/2020,1695.480,1683.380,1689.100,1695.390,0
OEX,D,12/23/2020,1699.700,1688.890,1689.300,1690.200,0
OEX,D,12/24/2020,1696.810,1689.520,1694.810,1691.010,0
OEX,D,12/28/2020,1717.570,1704.900,1715.210,1704.900,0
OEX,D,12/29/2020,1725.140,1712.380,1713.220,1721.930,0
OEX,D,12/30/2020,1720.730,1710.850,1711.350,1718.140,0
OEX,D,12/31/2020,1722.690,1708.020,1720.500,1712.070,0
OEX,D,1/4/2021,1726.680,1677.350,1696.860,1724.980,0
OEX,D,1/5/2021,1713.250,1693.230,1708.220,1695.000,0
OEX,D,1/6/2021,1726.090,1691.460,1706.750,1697.650,0
OEX,D,1/7/2021,1738.620,1715.650,1734.790,1715.650,0
OEX,D,1/8/2021,1748.540,1727.860,1747.330,1740.660,0
OEX,D,1/11/2021,1742.550,1729.910,1732.240,1737.080,0
OEX,D,1/12/2021,1735.390,1718.260,1730.200,1733.180,0
OEX,D,1/13/2021,1743.880,1729.280,1739.670,1731.970,0
OEX,D,1/14/2021,1744.960,1728.610,1729.740,1740.650,0
OEX,D,1/15/2021,1728.980,1710.710,1716.110,1726.870,0
OEX,D,1/19/2021,1734.620,1720.780,1731.420,1723.070,0
OEX,D,1/20/2021,1766.390,1741.980,1761.980,1741.980,0
OEX,D,1/21/2021,1771.240,1760.710,1766.860,1766.090,0
OEX,D,1/22/2021,1769.520,1757.490,1764.210,1763.140,0
OEX,D,1/25/2021,1775.580,1743.380,1774.640,1771.400,0
OEX,D,1/26/2021,1782.940,1773.730,1775.810,1778.000,0
OEX,D,1/27/2021,1772.740,1722.390,1731.890,1772.740,0
OEX,D,1/28/2021,1768.110,1731.920,1745.550,1731.920,0
OEX,D,1/29/2021,1740.450,1700.740,1709.750,1740.450,0
OEX,D,2/1/2021,1742.560,1713.520,1737.100,1719.450,0
OEX,D,2/2/2021,1768.740,1746.300,1760.960,1746.300,0
OEX,D,2/3/2021,1774.780,1759.460,1765.040,1770.980,0
OEX,D,2/4/2021,1784.240,1768.390,1783.940,1768.590,0
OEX,D,2/5/2021,1794.000,1782.120,1790.110,1786.040,0
OEX,D,2/8/2021,1800.820,1791.160,1800.770,1792.970,0
OEX,D,2/9/2021,1801.440,1794.650,1797.680,1798.320,0
OEX,D,2/10/2021,1806.280,1781.940,1794.740,1801.740,0
OEX,D,2/11/2021,1802.200,1785.400,1796.460,1798.220,0
OEX,D,2/12/2021,1804.320,1790.710,1803.120,1794.440,0
OEX,D,2/16/2021,1810.820,1797.820,1802.160,1805.320,0
OEX,D,2/17/2021,1804.320,1788.240,1803.140,1794.580,0
OEX,D,2/18/2021,1797.360,1779.980,1793.980,1795.160,0
OEX,D,2/19/2021,1798.090,1780.820,1782.680,1795.880,0
OEX,D,2/22/2021,1778.470,1764.400,1764.920,1770.280,0
OEX,D,2/23/2021,1773.330,1728.700,1765.910,1751.850,0
OEX,D,2/24/2021,1785.880,1752.740,1784.240,1761.370,0
OEX,D,2/25/2021,1784.060,1732.490,1739.700,1777.970,0
OEX,D,2/26/2021,1755.920,1722.370,1731.420,1745.800,0
OEX,D,3/1/2021,1778.140,1747.700,1773.400,1747.700,0
OEX,D,3/2/2021,1776.450,1756.780,1757.740,1774.480,0
OEX,D,3/3/2021,1760.680,1733.110,1733.590,1754.080,0
OEX,D,3/4/2021,1748.000,1693.800,1713.770,1733.300,0
OEX,D,3/5/2021,1747.970,1696.460,1743.710,1724.550,0
OEX,D,3/8/2021,1758.690,1727.880,1728.990,1744.370,0
OEX,D,3/9/2021,1773.060,1747.280,1760.130,1747.280,0
OEX,D,3/10/2021,1778.440,1763.960,1769.800,1768.690,0
OEX,D,3/11/2021,1798.540,1778.520,1789.050,1778.520,0
OEX,D,3/12/2021,1787.590,1773.480,1786.830,1779.200,0
OEX,D,3/15/2021,1795.600,1775.270,1795.060,1786.070,0
OEX,D,3/16/2021,1806.750,1793.020,1797.390,1798.340,0
OEX,D,3/17/2021,1807.480,1784.060,1802.180,1789.540,0
OEX,D,3/18/2021,1797.140,1770.960,1772.750,1790.380,0
OEX,D,3/19/2021,1778.120,1759.510,1771.870,1771.740,0
OEX,D,3/22/2021,1795.490,1772.620,1788.060,1773.660,0
OEX,D,3/23/2021,1797.650,1776.170,1779.830,1788.520,0
OEX,D,3/24/2021,1790.870,1765.890,1765.970,1783.810,0
OEX,D,3/25/2021,1776.540,1750.780,1771.450,1761.100,0
OEX,D,3/26/2021,1799.960,1772.810,1798.100,1773.460,0
OEX,D,3/29/2021,1804.830,1785.900,1801.010,1796.700,0
OEX,D,3/30/2021,1797.110,1786.530,1792.630,1796.920,0
OEX,D,3/31/2021,1811.670,1797.270,1801.880,1797.770,0
OEX,D,4/1/2021,1823.100,1812.250,1822.540,1812.250,0
OEX,D,4/5/2021,1855.520,1829.710,1852.560,1829.710,0
OEX,D,4/6/2021,1855.970,1847.270,1850.100,1851.290,0
OEX,D,4/7/2021,1858.910,1848.950,1857.720,1849.890,0
OEX,D,4/8/2021,1867.580,1861.100,1867.070,1864.210,0
OEX,D,4/9/2021,1883.210,1864.910,1882.890,1865.320,0
OEX,D,4/12/2021,1883.900,1875.190,1881.820,1880.270,0
OEX,D,4/13/2021,1894.660,1882.400,1891.600,1883.760,0
OEX,D,4/14/2021,1892.470,1877.510,1879.420,1891.370,0
OEX,D,4/15/2021,1903.760,1887.320,1902.120,1887.320,0
OEX,D,4/16/2021,1911.160,1900.500,1908.860,1903.000,0
OEX,D,4/19/2021,1907.070,1893.250,1899.050,1905.430,0
OEX,D,4/20/2021,1897.150,1877.380,1885.680,1897.150,0
OEX,D,4/21/2021,1899.350,1878.500,1898.750,1881.210,0
OEX,D,4/22/2021,1900.080,1873.280,1878.700,1896.940,0
OEX,D,4/23/2021,1904.950,1879.460,1898.230,1879.460,0
OEX,D,4/26/2021,1904.650,1898.960,1901.590,1900.530,0
OEX,D,4/27/2021,1904.600,1895.930,1900.300,1901.920,0
OEX,D,4/28/2021,1908.990,1898.530,1899.220,1899.040,0
OEX,D,4/29/2021,1918.610,1896.360,1912.850,1911.990,0
OEX,D,4/30/2021,1908.330,1898.230,1900.830,1907.240,0
OEX,D,5/3/2021,1916.080,1902.480,1904.780,1905.630,0
OEX,D,5/4/2021,1897.770,1871.230,1887.720,1897.770,0
OEX,D,5/5/2021,1900.450,1886.750,1889.010,1894.260,0
OEX,D,5/6/2021,1908.850,1881.500,1908.270,1889.880,0
OEX,D,5/7/2021,1924.340,1909.190,1919.280,1914.370,0
OEX,D,5/10/2021,1918.450,1894.890,1895.010,1915.830,0
OEX,D,5/11/2021,1883.780,1860.960,1880.260,1875.040,0
OEX,D,5/12/2021,1871.560,1838.200,1841.420,1867.680,0
OEX,D,5/13/2021,1872.130,1847.860,1862.480,1847.860,0
OEX,D,5/14/2021,1894.260,1870.480,1890.320,1870.480,0
OEX,D,5/17/2021,1889.330,1874.250,1884.560,1888.990,0
OEX,D,5/18/2021,1888.050,1867.780,1868.680,1885.780,0
OEX,D,5/19/2021,1865.390,1840.450,1864.750,1854.360,0
OEX,D,5/20/2021,1891.930,1867.990,1886.160,1867.990,0
OEX,D,5/21/2021,1897.780,1881.710,1883.160,1891.120,0
OEX,D,5/24/2021,1910.750,1890.060,1905.150,1890.060,0
OEX,D,5/25/2021,1913.700,1899.170,1901.960,1909.820,0
OEX,D,5/26/2021,1908.780,1899.520,1904.830,1903.550,0
OEX,D,5/27/2021,1912.150,1902.730,1903.670,1906.810,0
OEX,D,5/28/2021,1912.560,1904.240,1904.550,1908.430,0
OEX,D,6/1/2021,1916.620,1899.190,1900.330,1910.170,0
OEX,D,6/2/2021,1908.290,1898.150,1903.850,1902.400,0
OEX,D,6/3/2021,1902.270,1885.600,1895.870,1895.470,0
OEX,D,6/4/2021,1917.210,1902.250,1915.730,1902.250,0
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,8/16/2021,2056.710,2031.780,2056.390,2047.170,0
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,12/21/2023,2213.600,2213.600,2213.600,2213.600,0
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