O2023Z,20230726,459.25,460.00,445.75,449.00,448.75,270,3182
O2023Z,20230727,452.50,459.00,444.75,445.50,445.50,394,3044
O2023Z,20230728,441.00,448.00,431.00,445.00,445.25,306,3028
O2023Z,20230731,441.00,457.50,430.00,455.50,456.25,370,2994
O2023Z,20230801,453.50,458.50,445.25,454.25,454.50,360,3079
O2023Z,20230802,459.00,459.50,453.00,453.00,453.25,296,3085
O2023Z,20230803,448.25,456.75,438.50,440.00,444.00,304,3109
O2023Z,20230804,446.25,453.75,431.50,431.50,439.00,202,3085
O2023Z,20230807,440.25,446.25,423.00,427.50,427.00,282,3081
O2023Z,20230808,425.25,434.75,419.00,431.00,430.50,362,3055
O2023Z,20230809,430.50,435.50,425.00,435.50,434.25,222,3071
O2023Z,20230810,435.00,444.50,431.75,434.00,434.00,547,3043
O2023Z,20230811,435.50,441.50,430.75,437.00,437.00,322,2999
O2023Z,20230814,434.75,447.00,429.50,444.75,443.75,200,2991
O2023Z,20230815,443.50,447.00,436.75,445.25,445.25,170,3041
O2023Z,20230816,448.00,459.00,448.00,458.75,458.75,331,3030
O2023Z,20230817,445.00,462.00,445.00,461.75,459.75,657,2996
O2023Z,20230818,461.50,465.00,455.50,461.75,461.25,439,3005
O2023Z,20230821,460.25,468.75,459.00,466.75,465.00,342,3086
O2023Z,20230822,464.50,470.00,462.25,465.25,465.25,381,3081
O2023Z,20230823,458.00,472.00,457.75,470.00,470.50,833,2950
O2023Z,20230824,467.25,495.50,467.25,490.00,489.50,948,3041
O2023Z,20230825,488.75,504.25,488.75,501.75,501.25,597,3137
O2023Z,20230828,506.50,510.00,504.00,505.25,506.00,669,3165
O2023Z,20230829,509.50,519.00,507.25,517.00,516.75,694,3312
O2023Z,20230830,519.50,522.50,500.00,500.25,500.25,705,3484
O2023Z,20230831,502.50,511.00,490.25,491.25,493.25,658,3482
O2023Z,20230901,498.75,501.75,482.50,488.25,486.50,424,3421
O2023Z,20230905,489.00,492.25,481.00,488.75,487.50,264,3424
O2023Z,20230906,492.25,500.50,490.75,499.00,498.75,280,3477
O2023Z,20230907,496.25,499.25,491.75,496.50,496.50,285,3527
O2023Z,20230908,504.50,508.00,496.00,500.00,500.00,471,3583
O2023Z,20230911,493.75,500.00,492.25,492.75,493.25,409,3660
O2023Z,20230912,499.50,502.75,492.75,496.25,495.50,583,3787
O2023Z,20230913,498.50,502.25,490.75,490.75,492.75,245,3797
O2023Z,20230914,488.00,488.75,472.75,478.50,479.75,467,3719
O2023Z,20230915,481.00,484.00,475.00,479.00,479.00,224,3687
O2023Z,20230918,484.00,484.25,454.00,454.00,454.00,899,3718
O2023Z,20230919,445.00,458.75,432.50,436.75,434.75,1075,3494
O2023Z,20230920,439.00,441.00,425.25,435.25,436.00,573,3415
O2023Z,20230921,433.75,434.00,418.25,418.25,419.00,495,3274
O2023Z,20230922,421.75,427.75,417.75,422.00,424.75,626,3232
O2023Z,20230925,424.50,436.00,423.50,432.50,433.50,347,3168
O2023Z,20230926,443.00,443.00,430.25,430.25,433.00,287,3152
O2023Z,20230927,438.25,441.75,435.00,437.75,437.25,180,3138
O2023Z,20230928,441.75,448.50,438.75,443.25,444.50,291,3105
O2023Z,20230929,451.50,456.50,425.50,434.25,432.50,732,2987
O2023Z,20231002,426.50,444.25,423.25,433.25,434.50,465,2958
O2023Z,20231003,433.00,440.00,426.50,436.50,436.50,564,3087
O2023Z,20231004,434.00,442.50,426.25,428.25,429.00,294,3096
O2023Z,20231005,433.75,438.50,429.25,432.75,432.75,488,2961
O2023Z,20231006,429.75,430.50,423.50,423.75,423.75,271,2955
O2023Z,20231009,426.25,427.75,418.00,420.50,420.50,227,2926
O2023Z,20231010,418.25,419.50,409.00,409.25,409.25,428,2961
O2023Z,20231011,408.00,410.75,395.50,396.00,395.75,633,2895
O2023Z,20231012,400.25,402.00,383.00,383.50,383.50,834,2809
O2023Z,20231013,383.00,385.25,376.50,383.00,383.25,646,2802
O2023Z,20231016,388.00,388.75,381.25,381.25,381.75,448,2790
O2023Z,20231017,384.25,394.75,370.25,374.25,374.25,538,2792
O2023Z,20231018,375.25,379.00,370.50,371.25,371.00,407,2791
O2023Z,20231019,372.00,377.75,369.00,374.75,374.75,508,2807
O2023Z,20231020,383.75,389.00,382.00,382.75,382.50,428,2772
O2023Z,20231023,384.50,388.50,376.25,385.75,385.50,557,2695
O2023Z,20231024,382.00,392.50,379.50,389.75,389.75,304,2601
O2023Z,20231025,385.00,394.50,383.75,394.00,393.25,376,2529
O2023Z,20231026,392.25,398.00,389.25,396.75,397.25,417,2504
O2023Z,20231027,396.75,402.50,394.75,402.25,402.25,448,2393
O2023Z,20231030,399.25,406.75,399.00,403.75,403.75,420,2282
O2023Z,20231031,401.50,403.25,382.25,388.75,389.25,552,2261
O2023Z,20231101,382.75,384.50,373.00,380.00,379.50,898,2138
O2023Z,20231102,378.00,381.50,373.75,376.50,376.50,230,2172
O2023Z,20231103,381.50,382.00,370.25,371.75,372.00,287,2199
O2023Z,20231106,372.25,373.75,359.00,367.50,368.25,454,2262
O2023Z,20231107,364.50,366.50,350.75,351.75,352.00,717,2298
O2023Z,20231108,354.00,362.75,333.00,340.00,341.75,522,2329
O2023Z,20231109,340.00,340.00,331.50,332.00,333.00,305,2305
O2023Z,20231110,333.50,354.50,325.00,346.00,346.75,354,2312
O2023Z,20231113,356.50,359.00,351.25,355.75,356.25,410,2287
O2023Z,20231114,360.75,362.00,353.50,355.75,356.25,205,2265
O2023Z,20231115,358.50,358.50,347.75,352.00,351.75,233,2186
O2023Z,20231116,349.00,353.50,343.50,352.75,351.25,391,2064
O2023Z,20231117,350.50,352.50,344.00,347.25,345.00,342,1947
O2023Z,20231120,344.00,348.00,337.25,348.00,347.25,289,1873
O2023Z,20231121,352.50,358.50,345.25,358.00,358.00,257,1737
O2023Z,20231122,360.25,373.75,360.25,368.75,369.50,298,1605
O2023Z,20231124,370.00,375.00,369.75,373.00,373.00,104,1535
O2023Z,20231127,370.00,380.50,364.50,364.50,365.25,313,1415
O2023Z,20231128,362.25,374.50,350.25,354.50,358.50,688,812
O2023Z,20231129,355.25,360.00,349.50,358.00,359.75,158,282
O2023Z,20231130,368.00,372.25,368.00,372.25,374.00,97,133
O2023Z,20231201,394.75,394.75,394.75,394.75,394.75,2,126
O2023Z,20231204,405.50,405.50,405.50,405.50,405.50,10,4
O2023Z,20231205,402.25,402.25,402.25,402.25,402.25,0,3
O2023Z,20231206,400.75,400.75,400.75,400.75,382.50,2,1
O2023Z,20231207,372.00,372.00,372.00,372.00,372.00,0,1
O2023Z,20231208,366.00,366.00,366.00,366.00,366.00,0,0
O2023Z,20231211,356.25,356.25,356.25,356.25,356.25,0,0
O2023Z,20231212,354.25,354.25,354.25,354.25,354.25,0,0
O2023Z,20231213,364.75,364.75,364.75,364.75,364.75,0,0
O2023Z,20231214,364.75,364.75,364.75,364.75,364.75,0,0