Empire State Realty OP, L.P. Series 60 Operating Partnership Units Representing Limited Partnership Interests AMEX:OGCP Historical Prices

Below are the 1952 trading days of historical prices for OGCP.

#	Exchange	Symbol	Date	Open	High	Low	Close
1952	AMEX	OGCP	Tue, Mar 5, 2024	9.75	9.75	9.75	9.75
1951	AMEX	OGCP	Thu, Feb 29, 2024	10.00	10.60	10.00	10.60
1950	AMEX	OGCP	Fri, Feb 23, 2024	9.74	10.00	9.74	10.00
1949	AMEX	OGCP	Thu, Feb 22, 2024	9.74	9.85	9.74	9.75
1948	AMEX	OGCP	Wed, Feb 21, 2024	9.70	9.70	9.25	9.45
1947	AMEX	OGCP	Fri, Feb 16, 2024	9.95	9.95	9.95	9.95
1946	AMEX	OGCP	Wed, Feb 14, 2024	9.95	9.95	9.95	9.95
1945	AMEX	OGCP	Fri, Feb 9, 2024	9.80	9.80	9.65	9.65
1944	AMEX	OGCP	Thu, Feb 8, 2024	9.41	9.41	9.41	9.41
1943	AMEX	OGCP	Wed, Jan 31, 2024	9.43	9.86	9.43	9.82
1942	AMEX	OGCP	Fri, Jan 26, 2024	10.00	10.00	9.95	9.98
1941	AMEX	OGCP	Thu, Jan 25, 2024	10.05	10.38	9.95	9.95
1940	AMEX	OGCP	Wed, Jan 24, 2024	10.35	10.35	10.35	10.35
1939	AMEX	OGCP	Mon, Jan 22, 2024	10.03	10.20	10.03	10.20
1938	AMEX	OGCP	Thu, Jan 18, 2024	9.65	9.65	9.20	9.20
1937	AMEX	OGCP	Wed, Jan 17, 2024	10.04	10.04	10.04	10.04
1936	AMEX	OGCP	Fri, Jan 12, 2024	9.97	10.04	9.97	10.04
1935	AMEX	OGCP	Thu, Jan 11, 2024	9.81	9.81	9.81	9.81
1934	AMEX	OGCP	Wed, Jan 10, 2024	9.45	9.81	9.40	9.71
1933	AMEX	OGCP	Fri, Jan 5, 2024	9.44	9.65	9.24	9.65
1932	AMEX	OGCP	Wed, Dec 27, 2023	9.61	9.62	9.61	9.61
1931	AMEX	OGCP	Tue, Dec 26, 2023	9.61	9.81	9.61	9.61
1930	AMEX	OGCP	Fri, Dec 22, 2023	10.03	10.03	9.29	9.45
1929	AMEX	OGCP	Thu, Dec 21, 2023	9.29	10.03	9.29	10.03
1928	AMEX	OGCP	Tue, Dec 19, 2023	8.93	9.50	8.90	9.50
1927	AMEX	OGCP	Mon, Dec 18, 2023	9.50	9.50	9.13	9.25
1926	AMEX	OGCP	Thu, Dec 14, 2023	9.10	10.03	9.10	9.76
1925	AMEX	OGCP	Wed, Dec 13, 2023	9.50	9.60	9.50	9.60
1924	AMEX	OGCP	Tue, Dec 12, 2023	9.30	9.49	9.30	9.30
1923	AMEX	OGCP	Mon, Dec 11, 2023	9.01	9.15	9.01	9.15
1922	AMEX	OGCP	Fri, Dec 8, 2023	8.89	9.10	8.89	9.10
1921	AMEX	OGCP	Thu, Dec 7, 2023	8.89	8.89	8.89	8.89
1920	AMEX	OGCP	Wed, Dec 6, 2023	9.49	9.50	9.05	9.05
1919	AMEX	OGCP	Tue, Dec 5, 2023	9.49	9.49	9.45	9.47
1918	AMEX	OGCP	Mon, Dec 4, 2023	9.40	9.40	9.40	9.40
1917	AMEX	OGCP	Fri, Dec 1, 2023	9.19	9.40	9.19	9.40
1916	AMEX	OGCP	Wed, Nov 29, 2023	9.08	9.15	9.08	9.15
1915	AMEX	OGCP	Mon, Nov 27, 2023	9.08	9.08	8.63	8.63
1914	AMEX	OGCP	Fri, Nov 24, 2023	8.06	8.27	8.06	8.27
1913	AMEX	OGCP	Mon, Nov 20, 2023	8.90	8.90	8.90	8.90
1912	AMEX	OGCP	Wed, Nov 15, 2023	9.13	9.13	8.64	8.64
1911	AMEX	OGCP	Mon, Nov 13, 2023	9.06	9.06	9.06	9.06
1910	AMEX	OGCP	Fri, Nov 10, 2023	8.86	8.86	8.44	8.44
1909	AMEX	OGCP	Tue, Nov 7, 2023	9.19	9.19	8.74	8.75
1908	AMEX	OGCP	Mon, Nov 6, 2023	8.46	8.90	8.32	8.75
1907	AMEX	OGCP	Fri, Nov 3, 2023	8.74	9.15	8.74	9.15
1906	AMEX	OGCP	Thu, Nov 2, 2023	8.29	8.72	7.95	8.59
1905	AMEX	OGCP	Wed, Nov 1, 2023	8.17	8.17	7.71	8.07
1904	AMEX	OGCP	Tue, Oct 31, 2023	7.65	8.01	7.64	8.01
1903	AMEX	OGCP	Mon, Oct 30, 2023	8.10	8.10	7.59	7.60
1902	AMEX	OGCP	Fri, Oct 27, 2023	8.08	8.48	7.70	7.90
1901	AMEX	OGCP	Thu, Oct 26, 2023	8.07	8.07	7.42	7.57
1900	AMEX	OGCP	Wed, Oct 25, 2023	7.70	7.72	6.80	7.37
1899	AMEX	OGCP	Fri, Oct 20, 2023	8.44	8.44	8.44	8.44
1898	AMEX	OGCP	Tue, Oct 17, 2023	8.04	8.20	8.02	8.03
1897	AMEX	OGCP	Mon, Oct 16, 2023	8.00	8.00	8.00	8.00
1896	AMEX	OGCP	Thu, Oct 12, 2023	7.88	7.88	7.58	7.58
1895	AMEX	OGCP	Tue, Oct 10, 2023	7.79	7.80	7.77	7.77
1894	AMEX	OGCP	Mon, Oct 9, 2023	8.00	8.00	7.20	7.71
1893	AMEX	OGCP	Fri, Oct 6, 2023	7.51	7.52	7.51	7.52
1892	AMEX	OGCP	Tue, Oct 3, 2023	7.30	7.39	7.18	7.39
1891	AMEX	OGCP	Fri, Sep 29, 2023	7.37	8.00	7.37	8.00
1890	AMEX	OGCP	Wed, Sep 27, 2023	8.18	8.18	8.18	8.18
1889	AMEX	OGCP	Fri, Sep 22, 2023	8.12	8.13	7.31	7.50
1888	AMEX	OGCP	Thu, Sep 14, 2023	8.81	8.95	8.81	8.95
1887	AMEX	OGCP	Mon, Sep 11, 2023	8.50	8.50	8.25	8.23
1886	AMEX	OGCP	Thu, Sep 7, 2023	8.85	8.90	8.85	8.90
1885	AMEX	OGCP	Wed, Sep 6, 2023	8.75	8.80	8.75	8.80
1884	AMEX	OGCP	Fri, Sep 1, 2023	8.55	8.70	8.55	8.70
1883	AMEX	OGCP	Wed, Aug 30, 2023	8.55	8.80	8.53	8.80
1882	AMEX	OGCP	Tue, Aug 29, 2023	8.25	8.57	8.25	8.57
1881	AMEX	OGCP	Mon, Aug 28, 2023	8.22	8.22	8.22	8.22
1880	AMEX	OGCP	Fri, Aug 25, 2023	7.68	7.68	7.68	7.68
1879	AMEX	OGCP	Wed, Aug 23, 2023	8.11	8.30	7.03	8.30
1878	AMEX	OGCP	Tue, Aug 22, 2023	8.00	8.00	8.00	8.00
1877	AMEX	OGCP	Thu, Aug 10, 2023	9.21	9.21	8.89	8.89
1876	AMEX	OGCP	Tue, Aug 8, 2023	8.17	8.62	8.17	8.62
1875	AMEX	OGCP	Mon, Aug 7, 2023	8.90	8.90	8.90	8.90
1874	AMEX	OGCP	Thu, Aug 3, 2023	9.52	9.57	8.62	8.78
1873	AMEX	OGCP	Mon, Jul 31, 2023	8.80	9.61	8.69	8.69
1872	AMEX	OGCP	Fri, Jul 28, 2023	8.50	8.69	8.49	8.69
1871	AMEX	OGCP	Thu, Jul 27, 2023	8.49	8.69	8.49	8.50
1870	AMEX	OGCP	Wed, Jul 26, 2023	8.48	8.48	7.68	7.76
1869	AMEX	OGCP	Mon, Jul 24, 2023	8.22	8.22	8.22	8.22
1868	AMEX	OGCP	Fri, Jul 21, 2023	7.48	7.48	7.48	7.48
1867	AMEX	OGCP	Wed, Jul 19, 2023	8.05	8.05	8.05	8.05
1866	AMEX	OGCP	Tue, Jul 18, 2023	7.99	8.00	7.99	8.00
1865	AMEX	OGCP	Fri, Jul 14, 2023	7.95	7.95	7.95	7.95
1864	AMEX	OGCP	Thu, Jul 13, 2023	8.42	8.42	7.61	7.61
1863	AMEX	OGCP	Wed, Jul 12, 2023	8.19	8.36	7.73	7.73
1862	AMEX	OGCP	Tue, Jul 11, 2023	7.90	8.09	7.90	8.09
1861	AMEX	OGCP	Mon, Jul 10, 2023	7.90	7.90	7.90	7.90
1860	AMEX	OGCP	Fri, Jul 7, 2023	7.89	8.00	7.89	8.00
1859	AMEX	OGCP	Thu, Jun 29, 2023	7.50	7.50	7.50	7.50
1858	AMEX	OGCP	Tue, Jun 27, 2023	7.20	7.42	7.20	7.42
1857	AMEX	OGCP	Mon, Jun 26, 2023	6.41	7.26	6.41	7.26
1856	AMEX	OGCP	Thu, Jun 22, 2023	6.30	6.70	6.30	6.70
1855	AMEX	OGCP	Wed, Jun 21, 2023	6.33	6.89	6.25	6.89
1854	AMEX	OGCP	Tue, Jun 20, 2023	6.43	6.99	6.36	6.99
1853	AMEX	OGCP	Fri, Jun 16, 2023	6.89	6.90	6.89	6.90
1852	AMEX	OGCP	Thu, Jun 15, 2023	6.42	7.04	6.32	7.00
1851	AMEX	OGCP	Wed, Jun 14, 2023	6.55	6.89	6.50	6.89
1850	AMEX	OGCP	Mon, Jun 12, 2023	6.99	6.99	6.99	6.96
1849	AMEX	OGCP	Wed, Jun 7, 2023	6.78	6.91	6.50	6.80
1848	AMEX	OGCP	Tue, Jun 6, 2023	6.33	6.39	6.33	6.39
1847	AMEX	OGCP	Fri, Jun 2, 2023	6.15	6.32	5.87	5.87
1846	AMEX	OGCP	Wed, May 31, 2023	5.90	5.90	5.90	5.90
1845	AMEX	OGCP	Fri, May 26, 2023	5.45	5.64	5.40	5.64
1844	AMEX	OGCP	Thu, May 25, 2023	5.99	6.00	5.99	6.00
1843	AMEX	OGCP	Tue, May 23, 2023	6.19	6.61	6.19	6.61
1842	AMEX	OGCP	Mon, May 22, 2023	5.67	5.70	5.66	5.70
1841	AMEX	OGCP	Fri, May 19, 2023	4.70	5.17	4.70	5.17
1840	AMEX	OGCP	Tue, May 16, 2023	5.05	5.05	5.05	5.05
1839	AMEX	OGCP	Tue, May 9, 2023	5.49	5.61	5.20	5.61
1838	AMEX	OGCP	Mon, May 8, 2023	5.24	5.83	5.10	5.59
1837	AMEX	OGCP	Fri, May 5, 2023	5.68	5.68	5.68	5.68
1836	AMEX	OGCP	Wed, May 3, 2023	5.36	5.84	5.36	5.84
1835	AMEX	OGCP	Fri, Apr 28, 2023	5.56	6.02	5.56	5.95
1834	AMEX	OGCP	Thu, Apr 20, 2023	5.56	5.65	5.56	5.62
1833	AMEX	OGCP	Tue, Apr 18, 2023	5.85	5.85	5.85	5.85
1832	AMEX	OGCP	Fri, Apr 14, 2023	5.85	5.85	5.85	5.85
1831	AMEX	OGCP	Thu, Apr 13, 2023	6.12	6.73	6.12	6.46
1830	AMEX	OGCP	Wed, Apr 12, 2023	5.57	5.57	5.52	5.57
1829	AMEX	OGCP	Mon, Apr 10, 2023	5.84	5.84	5.84	5.84
1828	AMEX	OGCP	Thu, Apr 6, 2023	5.90	5.90	5.84	5.84
1827	AMEX	OGCP	Wed, Apr 5, 2023	5.84	5.84	5.84	5.84
1826	AMEX	OGCP	Tue, Apr 4, 2023	6.24	6.80	6.24	6.80
1825	AMEX	OGCP	Mon, Apr 3, 2023	6.40	6.40	6.25	6.26
1824	AMEX	OGCP	Fri, Mar 31, 2023	7.49	7.49	7.09	7.09
1823	AMEX	OGCP	Thu, Mar 30, 2023	7.00	7.00	7.00	7.00
1822	AMEX	OGCP	Fri, Mar 24, 2023	5.52	5.52	5.52	5.52
1821	AMEX	OGCP	Wed, Mar 22, 2023	6.13	6.13	6.13	6.13
1820	AMEX	OGCP	Mon, Mar 20, 2023	6.13	6.13	6.13	6.13
1819	AMEX	OGCP	Fri, Mar 17, 2023	6.81	6.81	6.81	6.81
1818	AMEX	OGCP	Tue, Mar 14, 2023	6.00	7.64	6.00	7.60
1817	AMEX	OGCP	Mon, Feb 27, 2023	7.16	7.94	7.16	7.91
1816	AMEX	OGCP	Wed, Feb 15, 2023	7.20	7.20	7.16	7.16
1815	AMEX	OGCP	Fri, Feb 10, 2023	7.20	7.20	7.20	7.20
1814	AMEX	OGCP	Mon, Feb 6, 2023	7.61	7.66	7.57	7.66
1813	AMEX	OGCP	Wed, Feb 1, 2023	8.00	8.00	8.00	8.00
1812	AMEX	OGCP	Tue, Jan 31, 2023	8.06	8.24	8.06	8.24
1811	AMEX	OGCP	Mon, Jan 30, 2023	7.94	7.94	7.94	7.94
1810	AMEX	OGCP	Fri, Jan 27, 2023	7.80	7.89	7.70	7.89
1809	AMEX	OGCP	Thu, Jan 26, 2023	7.49	7.59	7.49	7.59
1808	AMEX	OGCP	Tue, Jan 24, 2023	7.16	7.46	7.16	7.46
1807	AMEX	OGCP	Fri, Jan 20, 2023	7.16	7.16	7.16	7.16
1806	AMEX	OGCP	Wed, Jan 18, 2023	6.92	6.92	6.92	6.92
1805	AMEX	OGCP	Tue, Jan 17, 2023	7.42	7.42	7.42	7.42
1804	AMEX	OGCP	Fri, Jan 13, 2023	6.93	6.93	6.60	6.60
1803	AMEX	OGCP	Thu, Jan 12, 2023	6.90	7.23	6.90	7.23
1802	AMEX	OGCP	Wed, Jan 11, 2023	6.80	6.80	6.80	6.80
1801	AMEX	OGCP	Mon, Jan 9, 2023	6.25	6.65	6.25	6.40
1800	AMEX	OGCP	Fri, Jan 6, 2023	6.60	6.60	6.05	6.58
1799	AMEX	OGCP	Fri, Dec 30, 2022	6.19	6.66	6.19	6.60
1798	AMEX	OGCP	Thu, Dec 29, 2022	6.65	6.65	6.50	6.50
1797	AMEX	OGCP	Wed, Dec 28, 2022	6.75	6.75	6.75	6.75
1796	AMEX	OGCP	Thu, Dec 15, 2022	7.00	7.00	7.00	6.97
1795	AMEX	OGCP	Wed, Dec 14, 2022	6.95	7.15	6.74	6.74
1794	AMEX	OGCP	Tue, Dec 13, 2022	7.00	7.10	6.75	6.86
1793	AMEX	OGCP	Mon, Dec 12, 2022	6.71	6.80	5.93	6.80
1792	AMEX	OGCP	Fri, Dec 9, 2022	6.48	7.33	6.16	7.28
1791	AMEX	OGCP	Thu, Dec 1, 2022	7.68	7.80	7.20	7.20
1790	AMEX	OGCP	Wed, Nov 30, 2022	6.96	7.67	6.96	7.64
1789	AMEX	OGCP	Tue, Nov 29, 2022	7.04	7.19	7.04	7.04
1788	AMEX	OGCP	Thu, Nov 17, 2022	6.97	7.00	6.97	7.00
1787	AMEX	OGCP	Wed, Nov 16, 2022	6.77	7.22	6.74	7.22
1786	AMEX	OGCP	Tue, Nov 15, 2022	6.84	6.84	6.84	6.84
1785	AMEX	OGCP	Thu, Nov 10, 2022	7.34	7.48	7.34	7.48
1784	AMEX	OGCP	Wed, Nov 9, 2022	6.82	7.27	6.82	7.27
1783	AMEX	OGCP	Tue, Nov 8, 2022	6.73	6.73	6.68	6.72
1782	AMEX	OGCP	Mon, Nov 7, 2022	7.24	7.29	6.80	6.80
1781	AMEX	OGCP	Fri, Nov 4, 2022	7.18	7.18	6.56	6.92
1780	AMEX	OGCP	Tue, Nov 1, 2022	7.34	7.34	7.34	7.34
1779	AMEX	OGCP	Mon, Oct 31, 2022	7.29	7.33	7.29	7.33
1778	AMEX	OGCP	Fri, Oct 28, 2022	7.19	7.24	7.14	7.24
1777	AMEX	OGCP	Thu, Oct 27, 2022	7.00	7.00	7.00	7.00
1776	AMEX	OGCP	Tue, Oct 25, 2022	6.97	7.09	6.97	7.09
1775	AMEX	OGCP	Fri, Oct 21, 2022	6.88	6.88	6.88	6.88
1774	AMEX	OGCP	Mon, Oct 17, 2022	6.62	6.62	6.32	6.33
1773	AMEX	OGCP	Thu, Oct 13, 2022	6.18	6.18	6.18	6.18
1772	AMEX	OGCP	Wed, Oct 5, 2022	6.68	6.68	6.68	6.68
1771	AMEX	OGCP	Mon, Oct 3, 2022	6.61	6.65	6.61	6.65
1770	AMEX	OGCP	Wed, Sep 28, 2022	6.52	6.55	6.52	6.53
1769	AMEX	OGCP	Tue, Sep 27, 2022	6.44	6.44	6.44	6.44
1768	AMEX	OGCP	Mon, Sep 26, 2022	6.25	6.38	6.00	6.01
1767	AMEX	OGCP	Thu, Sep 22, 2022	6.60	6.64	6.57	6.64
1766	AMEX	OGCP	Mon, Sep 19, 2022	6.59	7.26	6.59	7.26
1765	AMEX	OGCP	Fri, Sep 16, 2022	6.98	7.32	6.98	7.32
1764	AMEX	OGCP	Wed, Sep 14, 2022	6.65	7.02	6.60	7.02
1763	AMEX	OGCP	Mon, Sep 12, 2022	7.30	7.38	7.29	7.35
1762	AMEX	OGCP	Fri, Sep 9, 2022	7.30	7.30	7.30	7.30
1761	AMEX	OGCP	Tue, Sep 6, 2022	6.73	6.73	6.65	6.65
1760	AMEX	OGCP	Wed, Aug 31, 2022	6.70	6.71	6.44	6.52
1759	AMEX	OGCP	Tue, Aug 30, 2022	6.70	6.70	6.70	6.70
1758	AMEX	OGCP	Mon, Aug 22, 2022	7.82	7.82	7.10	7.11
1757	AMEX	OGCP	Tue, Aug 16, 2022	8.09	8.14	8.09	8.14
1756	AMEX	OGCP	Mon, Aug 15, 2022	8.00	8.00	8.00	8.00
1755	AMEX	OGCP	Fri, Aug 12, 2022	8.09	8.14	8.05	8.05
1754	AMEX	OGCP	Thu, Aug 11, 2022	8.00	8.09	8.00	8.09
1753	AMEX	OGCP	Mon, Aug 8, 2022	7.94	8.04	7.94	8.04
1752	AMEX	OGCP	Fri, Jul 29, 2022	8.14	8.49	8.14	8.49
1751	AMEX	OGCP	Thu, Jul 28, 2022	7.89	8.14	7.89	8.10
1750	AMEX	OGCP	Mon, Jul 25, 2022	7.74	7.74	7.74	7.74
1749	AMEX	OGCP	Thu, Jul 21, 2022	7.50	7.50	7.50	7.50
1748	AMEX	OGCP	Tue, Jul 19, 2022	6.96	7.54	6.92	7.54
1747	AMEX	OGCP	Fri, Jul 15, 2022	7.00	7.00	7.00	7.00
1746	AMEX	OGCP	Thu, Jul 14, 2022	7.02	7.02	7.02	7.02
1745	AMEX	OGCP	Wed, Jul 13, 2022	6.48	6.48	6.48	6.48
1744	AMEX	OGCP	Tue, Jul 12, 2022	7.03	7.07	6.48	6.48
1743	AMEX	OGCP	Fri, Jul 8, 2022	6.70	6.70	6.70	6.70
1742	AMEX	OGCP	Wed, Jul 6, 2022	7.28	7.28	7.28	7.28
1741	AMEX	OGCP	Fri, Jul 1, 2022	7.29	7.29	7.29	7.29
1740	AMEX	OGCP	Tue, Jun 28, 2022	7.40	7.40	7.38	7.38
1739	AMEX	OGCP	Mon, Jun 27, 2022	7.34	7.34	7.34	7.34
1738	AMEX	OGCP	Fri, Jun 24, 2022	7.14	7.24	7.14	7.24
1737	AMEX	OGCP	Thu, Jun 23, 2022	7.04	7.09	7.03	7.09
1736	AMEX	OGCP	Tue, Jun 14, 2022	7.12	7.12	7.12	7.12
1735	AMEX	OGCP	Tue, Jun 7, 2022	7.45	7.94	7.45	7.91
1734	AMEX	OGCP	Fri, Jun 3, 2022	7.33	7.65	7.33	7.65
1733	AMEX	OGCP	Thu, May 26, 2022	8.13	8.14	8.13	8.14
1732	AMEX	OGCP	Tue, May 24, 2022	7.78	7.79	7.78	7.79
1731	AMEX	OGCP	Mon, May 23, 2022	7.61	7.61	7.61	7.61
1730	AMEX	OGCP	Fri, May 20, 2022	7.60	7.64	7.60	7.64
1729	AMEX	OGCP	Wed, May 18, 2022	8.29	8.39	8.29	8.39
1728	AMEX	OGCP	Tue, May 17, 2022	8.18	8.18	8.18	8.18
1727	AMEX	OGCP	Mon, May 16, 2022	8.04	8.28	7.64	7.64
1726	AMEX	OGCP	Fri, May 13, 2022	7.70	7.97	7.70	7.97
1725	AMEX	OGCP	Thu, May 12, 2022	7.88	7.88	7.53	7.80
1724	AMEX	OGCP	Wed, May 11, 2022	7.85	7.90	7.44	7.68
1723	AMEX	OGCP	Tue, May 10, 2022	7.94	7.95	7.72	7.85
1722	AMEX	OGCP	Mon, May 9, 2022	8.23	8.23	7.72	7.85
1721	AMEX	OGCP	Mon, May 2, 2022	8.24	8.35	8.20	8.35
1720	AMEX	OGCP	Wed, Apr 27, 2022	8.00	8.12	7.90	7.90
1719	AMEX	OGCP	Fri, Apr 22, 2022	8.62	8.65	7.95	8.19
1718	AMEX	OGCP	Wed, Apr 13, 2022	8.80	8.80	8.80	8.80
1717	AMEX	OGCP	Mon, Apr 11, 2022	8.83	8.84	8.83	8.84
1716	AMEX	OGCP	Fri, Apr 8, 2022	8.90	8.91	8.89	8.91
1715	AMEX	OGCP	Thu, Apr 7, 2022	8.75	8.75	8.72	8.75
1714	AMEX	OGCP	Wed, Apr 6, 2022	9.04	9.05	9.03	9.05
1713	AMEX	OGCP	Thu, Mar 31, 2022	9.48	9.48	9.48	9.48
1712	AMEX	OGCP	Wed, Mar 30, 2022	9.69	9.69	9.61	9.61
1711	AMEX	OGCP	Tue, Mar 29, 2022	9.93	9.97	9.61	9.70
1710	AMEX	OGCP	Mon, Mar 28, 2022	9.75	9.78	9.75	9.78
1709	AMEX	OGCP	Fri, Mar 25, 2022	9.52	9.88	9.50	9.88
1708	AMEX	OGCP	Thu, Mar 24, 2022	9.62	9.64	9.62	9.63
1707	AMEX	OGCP	Wed, Mar 23, 2022	9.45	9.49	9.45	9.45
1706	AMEX	OGCP	Tue, Mar 22, 2022	9.83	9.83	9.83	9.83
1705	AMEX	OGCP	Fri, Mar 18, 2022	9.79	9.79	9.79	9.79
1704	AMEX	OGCP	Thu, Mar 17, 2022	9.69	9.79	9.69	9.79
1703	AMEX	OGCP	Wed, Mar 16, 2022	9.53	9.62	9.53	9.62
1702	AMEX	OGCP	Tue, Mar 15, 2022	9.27	9.50	9.27	9.50
1701	AMEX	OGCP	Mon, Mar 14, 2022	9.44	9.45	9.44	9.45
1700	AMEX	OGCP	Fri, Mar 11, 2022	9.19	9.19	9.19	9.19
1699	AMEX	OGCP	Thu, Mar 10, 2022	9.19	9.19	9.19	9.16
1698	AMEX	OGCP	Wed, Mar 9, 2022	9.00	9.27	8.84	9.27
1697	AMEX	OGCP	Tue, Mar 8, 2022	9.20	9.20	9.15	9.15
1696	AMEX	OGCP	Mon, Mar 7, 2022	9.19	9.19	9.19	9.19
1695	AMEX	OGCP	Thu, Mar 3, 2022	9.50	9.50	9.50	9.50
1694	AMEX	OGCP	Wed, Mar 2, 2022	9.50	9.50	9.50	9.50
1693	AMEX	OGCP	Tue, Mar 1, 2022	9.40	9.40	9.40	9.40
1692	AMEX	OGCP	Mon, Feb 28, 2022	9.40	9.40	9.40	9.40
1691	AMEX	OGCP	Fri, Feb 25, 2022	9.50	9.50	9.35	9.39
1690	AMEX	OGCP	Thu, Feb 24, 2022	8.98	8.99	8.98	8.99
1689	AMEX	OGCP	Wed, Feb 23, 2022	9.03	9.03	9.03	9.03
1688	AMEX	OGCP	Thu, Feb 17, 2022	9.55	9.55	9.55	9.55
1687	AMEX	OGCP	Wed, Feb 16, 2022	9.48	9.55	9.48	9.55
1686	AMEX	OGCP	Tue, Feb 15, 2022	9.08	9.08	9.08	9.08
1685	AMEX	OGCP	Mon, Feb 14, 2022	9.03	9.08	9.03	9.08
1684	AMEX	OGCP	Fri, Jan 28, 2022	8.80	8.81	8.80	8.81
1683	AMEX	OGCP	Wed, Jan 26, 2022	8.92	8.92	8.92	8.92
1682	AMEX	OGCP	Tue, Jan 25, 2022	8.74	8.92	8.74	8.92
1681	AMEX	OGCP	Mon, Jan 24, 2022	8.65	8.66	8.57	8.66
1680	AMEX	OGCP	Fri, Jan 21, 2022	8.87	8.87	8.48	8.48
1679	AMEX	OGCP	Thu, Jan 13, 2022	9.54	9.55	9.54	9.55
1678	AMEX	OGCP	Wed, Jan 12, 2022	9.45	9.55	9.45	9.55
1677	AMEX	OGCP	Tue, Jan 11, 2022	0.00	0.00	0.00	9.97
1676	AMEX	OGCP	Mon, Jan 10, 2022	0.00	0.00	0.00	9.97
1675	AMEX	OGCP	Fri, Jan 7, 2022	9.97	9.98	9.97	9.97
1674	AMEX	OGCP	Thu, Jan 6, 2022	9.00	9.98	9.00	9.98
1673	AMEX	OGCP	Wed, Jan 5, 2022	9.75	9.75	8.83	9.10
1672	AMEX	OGCP	Tue, Jan 4, 2022	9.47	9.61	9.47	9.61
1671	AMEX	OGCP	Mon, Jan 3, 2022	9.10	9.16	9.00	9.16
1670	AMEX	OGCP	Fri, Dec 31, 2021	8.90	8.90	8.50	8.88
1669	AMEX	OGCP	Thu, Dec 30, 2021	8.75	9.05	8.75	9.05
1668	AMEX	OGCP	Wed, Dec 29, 2021	8.29	8.80	7.91	8.25
1667	AMEX	OGCP	Tue, Dec 28, 2021	9.07	9.07	9.07	9.07
1666	AMEX	OGCP	Mon, Dec 27, 2021	9.07	9.07	9.07	9.07
1665	AMEX	OGCP	Wed, Dec 22, 2021	8.80	8.80	8.79	8.80
1664	AMEX	OGCP	Mon, Dec 20, 2021	8.47	8.48	8.47	8.48
1663	AMEX	OGCP	Fri, Dec 17, 2021	8.49	8.85	8.48	8.48
1662	AMEX	OGCP	Thu, Dec 16, 2021	8.84	8.84	8.84	8.81
1661	AMEX	OGCP	Wed, Dec 15, 2021	8.50	8.84	8.50	8.84
1660	AMEX	OGCP	Tue, Dec 14, 2021	8.64	8.64	8.64	8.64
1659	AMEX	OGCP	Mon, Dec 13, 2021	9.00	9.00	8.63	9.00
1658	AMEX	OGCP	Fri, Dec 10, 2021	9.00	9.22	8.15	9.22
1657	AMEX	OGCP	Thu, Dec 9, 2021	8.67	8.67	8.67	8.67
1656	AMEX	OGCP	Wed, Dec 8, 2021	8.10	8.10	8.10	8.10
1655	AMEX	OGCP	Tue, Dec 7, 2021	8.39	8.39	8.39	8.39
1654	AMEX	OGCP	Mon, Dec 6, 2021	8.39	8.39	8.39	8.39
1653	AMEX	OGCP	Fri, Dec 3, 2021	0.00	0.00	0.00	9.03
1652	AMEX	OGCP	Thu, Dec 2, 2021	9.03	9.03	9.03	9.03
1651	AMEX	OGCP	Wed, Dec 1, 2021	9.04	9.04	9.02	9.03
1650	AMEX	OGCP	Tue, Nov 30, 2021	7.88	7.88	7.88	7.88
1649	AMEX	OGCP	Mon, Nov 29, 2021	8.68	8.68	7.88	7.88
1648	AMEX	OGCP	Fri, Nov 26, 2021	9.50	9.50	9.50	9.50
1647	AMEX	OGCP	Wed, Nov 24, 2021	9.99	10.12	9.99	10.12
1646	AMEX	OGCP	Tue, Nov 23, 2021	9.80	9.83	9.75	9.83
1645	AMEX	OGCP	Mon, Nov 22, 2021	0.00	0.00	0.00	9.91
1644	AMEX	OGCP	Fri, Nov 19, 2021	9.91	9.91	9.91	9.91
1643	AMEX	OGCP	Thu, Nov 18, 2021	9.91	9.91	9.91	9.91
1642	AMEX	OGCP	Tue, Nov 16, 2021	0.00	0.00	0.00	10.67
1641	AMEX	OGCP	Fri, Nov 12, 2021	10.35	10.67	10.34	10.67
1640	AMEX	OGCP	Thu, Nov 11, 2021	10.38	10.38	10.37	10.37
1639	AMEX	OGCP	Wed, Nov 10, 2021	10.42	10.42	10.42	10.42
1638	AMEX	OGCP	Mon, Nov 8, 2021	10.25	10.31	10.25	10.30
1637	AMEX	OGCP	Fri, Nov 5, 2021	10.35	10.35	10.35	10.35
1636	AMEX	OGCP	Thu, Nov 4, 2021	10.01	10.01	9.99	10.00
1635	AMEX	OGCP	Wed, Nov 3, 2021	9.65	10.00	9.58	10.00
1634	AMEX	OGCP	Tue, Nov 2, 2021	9.33	9.33	9.33	9.33
1633	AMEX	OGCP	Mon, Nov 1, 2021	0.00	0.00	0.00	9.95
1632	AMEX	OGCP	Fri, Oct 29, 2021	10.75	10.90	9.82	9.95
1631	AMEX	OGCP	Tue, Oct 26, 2021	10.61	10.72	10.56	10.72
1630	AMEX	OGCP	Fri, Oct 22, 2021	10.79	10.79	10.79	10.79
1629	AMEX	OGCP	Thu, Oct 21, 2021	10.80	10.80	10.79	10.79
1628	AMEX	OGCP	Wed, Oct 20, 2021	10.89	10.90	10.89	10.90
1627	AMEX	OGCP	Tue, Oct 19, 2021	10.75	10.75	10.75	10.75
1626	AMEX	OGCP	Mon, Oct 18, 2021	9.92	10.92	9.92	10.90
1625	AMEX	OGCP	Fri, Oct 15, 2021	10.99	11.00	10.84	10.84
1624	AMEX	OGCP	Thu, Oct 14, 2021	10.75	10.79	10.75	10.78
1623	AMEX	OGCP	Wed, Oct 13, 2021	10.63	10.65	10.63	10.65
1622	AMEX	OGCP	Wed, Oct 6, 2021	0.00	0.00	0.00	10.15
1621	AMEX	OGCP	Mon, Oct 4, 2021	0.00	0.00	0.00	10.15
1620	AMEX	OGCP	Fri, Oct 1, 2021	10.15	10.15	10.15	10.15
1619	AMEX	OGCP	Thu, Sep 30, 2021	10.11	10.15	10.11	10.15
1618	AMEX	OGCP	Wed, Sep 29, 2021	10.17	10.17	10.05	10.15
1617	AMEX	OGCP	Tue, Sep 28, 2021	10.20	10.20	10.20	10.20
1616	AMEX	OGCP	Mon, Sep 27, 2021	10.33	10.33	10.33	10.33
1615	AMEX	OGCP	Fri, Sep 24, 2021	10.12	10.12	10.12	10.12
1614	AMEX	OGCP	Thu, Sep 23, 2021	9.92	9.94	9.92	9.94
1613	AMEX	OGCP	Wed, Sep 22, 2021	0.00	0.00	0.00	9.66
1612	AMEX	OGCP	Tue, Sep 21, 2021	9.66	9.66	9.66	9.66
1611	AMEX	OGCP	Mon, Sep 20, 2021	0.00	0.00	0.00	9.62
1610	AMEX	OGCP	Fri, Sep 17, 2021	9.62	9.62	9.62	9.62
1609	AMEX	OGCP	Thu, Sep 16, 2021	0.00	0.00	0.00	9.75
1608	AMEX	OGCP	Tue, Sep 14, 2021	9.77	9.77	9.75	9.75
1607	AMEX	OGCP	Mon, Sep 13, 2021	10.03	10.03	9.90	9.87
1606	AMEX	OGCP	Thu, Sep 9, 2021	10.09	10.10	10.09	10.10
1605	AMEX	OGCP	Wed, Sep 8, 2021	10.22	10.22	10.11	10.11
1604	AMEX	OGCP	Tue, Sep 7, 2021	0.00	0.00	0.00	10.13
1603	AMEX	OGCP	Fri, Sep 3, 2021	0.00	0.00	0.00	10.13
1602	AMEX	OGCP	Wed, Sep 1, 2021	10.13	10.13	10.13	10.13
1601	AMEX	OGCP	Tue, Aug 31, 2021	10.26	10.26	10.26	10.26
1600	AMEX	OGCP	Fri, Aug 27, 2021	10.31	10.31	10.31	10.31
1599	AMEX	OGCP	Tue, Aug 24, 2021	10.04	10.04	10.04	10.04
1598	AMEX	OGCP	Mon, Aug 23, 2021	10.12	10.16	10.09	10.12
1597	AMEX	OGCP	Thu, Aug 19, 2021	10.06	10.06	10.06	10.06
1596	AMEX	OGCP	Fri, Aug 13, 2021	10.57	10.67	10.57	10.63
1595	AMEX	OGCP	Thu, Aug 12, 2021	10.63	10.63	10.63	10.63
1594	AMEX	OGCP	Tue, Aug 10, 2021	10.66	11.00	10.29	10.29
1593	AMEX	OGCP	Mon, Aug 9, 2021	10.70	10.70	10.70	10.70
1592	AMEX	OGCP	Wed, Aug 4, 2021	0.00	0.00	0.00	11.34
1591	AMEX	OGCP	Tue, Aug 3, 2021	0.00	0.00	0.00	11.34
1590	AMEX	OGCP	Fri, Jul 30, 2021	11.34	11.34	11.34	11.34
1589	AMEX	OGCP	Thu, Jul 29, 2021	11.57	11.57	11.57	11.57
1588	AMEX	OGCP	Mon, Jul 26, 2021	11.57	11.57	11.57	11.57
1587	AMEX	OGCP	Thu, Jul 22, 2021	0.00	0.00	0.00	12.01
1586	AMEX	OGCP	Wed, Jul 14, 2021	0.00	0.00	0.00	12.01
1585	AMEX	OGCP	Tue, Jul 13, 2021	0.00	0.00	0.00	12.01
1584	AMEX	OGCP	Mon, Jul 12, 2021	0.00	0.00	0.00	12.01
1583	AMEX	OGCP	Fri, Jul 9, 2021	12.01	12.01	12.01	12.01
1582	AMEX	OGCP	Wed, Jul 7, 2021	0.00	0.00	0.00	11.62
1581	AMEX	OGCP	Tue, Jul 6, 2021	0.00	0.00	0.00	11.62
1580	AMEX	OGCP	Fri, Jul 2, 2021	0.00	0.00	0.00	11.62
1579	AMEX	OGCP	Thu, Jul 1, 2021	0.00	0.00	0.00	11.62
1578	AMEX	OGCP	Wed, Jun 30, 2021	0.00	0.00	0.00	11.62
1577	AMEX	OGCP	Tue, Jun 29, 2021	0.00	0.00	0.00	11.62
1576	AMEX	OGCP	Mon, Jun 28, 2021	11.62	11.62	11.62	11.62
1575	AMEX	OGCP	Fri, Jun 25, 2021	0.00	0.00	0.00	12.18
1574	AMEX	OGCP	Thu, Jun 24, 2021	0.00	0.00	0.00	12.18
1573	AMEX	OGCP	Wed, Jun 23, 2021	0.00	0.00	0.00	12.18
1572	AMEX	OGCP	Mon, Jun 21, 2021	0.00	0.00	0.00	12.18
1571	AMEX	OGCP	Fri, Jun 18, 2021	0.00	0.00	0.00	12.18
1570	AMEX	OGCP	Thu, Jun 17, 2021	12.17	12.18	12.17	12.18
1569	AMEX	OGCP	Wed, Jun 16, 2021	12.39	12.39	12.39	12.39
1568	AMEX	OGCP	Tue, Jun 15, 2021	12.60	12.65	12.60	12.65
1567	AMEX	OGCP	Mon, Jun 14, 2021	12.69	12.69	12.58	12.60
1566	AMEX	OGCP	Fri, Jun 11, 2021	0.00	0.00	0.00	12.93
1565	AMEX	OGCP	Thu, Jun 10, 2021	0.00	0.00	0.00	12.96
1564	AMEX	OGCP	Wed, Jun 9, 2021	12.45	13.00	12.41	12.96
1563	AMEX	OGCP	Mon, Jun 7, 2021	12.20	12.36	12.20	12.36
1562	AMEX	OGCP	Fri, Jun 4, 2021	12.11	12.17	12.11	12.17
1561	AMEX	OGCP	Tue, Jun 1, 2021	11.95	12.17	11.95	12.17
1560	AMEX	OGCP	Fri, May 28, 2021	0.00	0.00	0.00	11.76
1559	AMEX	OGCP	Thu, May 27, 2021	11.74	11.76	11.74	11.76
1558	AMEX	OGCP	Wed, May 26, 2021	11.68	11.68	11.68	11.68
1557	AMEX	OGCP	Tue, May 25, 2021	11.50	11.50	11.50	11.50
1556	AMEX	OGCP	Mon, May 24, 2021	11.71	11.85	11.71	11.85
1555	AMEX	OGCP	Fri, May 21, 2021	0.00	0.00	0.00	11.47
1554	AMEX	OGCP	Thu, May 20, 2021	0.00	0.00	0.00	11.47
1553	AMEX	OGCP	Tue, May 18, 2021	11.32	11.61	11.05	11.47
1552	AMEX	OGCP	Fri, May 14, 2021	11.24	11.24	11.24	11.24
1551	AMEX	OGCP	Thu, May 13, 2021	0.00	0.00	0.00	11.64
1550	AMEX	OGCP	Wed, May 12, 2021	0.00	0.00	0.00	11.64
1549	AMEX	OGCP	Tue, May 11, 2021	11.43	11.64	11.42	11.64
1548	AMEX	OGCP	Fri, May 7, 2021	11.70	11.70	11.70	11.70
1547	AMEX	OGCP	Thu, May 6, 2021	11.49	11.69	11.49	11.69
1546	AMEX	OGCP	Tue, May 4, 2021	11.52	11.87	11.52	11.87
1545	AMEX	OGCP	Mon, May 3, 2021	11.60	11.61	11.59	11.59
1544	AMEX	OGCP	Fri, Apr 30, 2021	11.16	11.16	11.16	11.16
1543	AMEX	OGCP	Thu, Apr 29, 2021	11.50	11.50	11.50	11.50
1542	AMEX	OGCP	Wed, Apr 28, 2021	10.83	10.83	10.83	10.83
1541	AMEX	OGCP	Tue, Apr 27, 2021	11.27	11.30	11.27	11.30
1540	AMEX	OGCP	Mon, Apr 26, 2021	0.00	0.00	0.00	10.79
1539	AMEX	OGCP	Fri, Apr 23, 2021	10.77	10.88	10.77	10.79
1538	AMEX	OGCP	Thu, Apr 22, 2021	11.23	11.24	10.94	10.94
1537	AMEX	OGCP	Wed, Apr 21, 2021	11.15	11.35	10.82	11.35
1536	AMEX	OGCP	Tue, Apr 20, 2021	11.17	11.17	11.17	11.17
1535	AMEX	OGCP	Mon, Apr 19, 2021	11.25	11.40	10.82	11.40
1534	AMEX	OGCP	Fri, Apr 16, 2021	0.00	0.00	0.00	11.05
1533	AMEX	OGCP	Thu, Apr 15, 2021	0.00	0.00	0.00	11.05
1532	AMEX	OGCP	Wed, Apr 14, 2021	11.09	11.09	11.05	11.05
1531	AMEX	OGCP	Tue, Apr 13, 2021	0.00	0.00	0.00	11.18
1530	AMEX	OGCP	Mon, Apr 12, 2021	11.18	11.18	11.18	11.18
1529	AMEX	OGCP	Thu, Apr 8, 2021	11.40	11.50	11.40	11.41
1528	AMEX	OGCP	Wed, Apr 7, 2021	11.50	11.50	11.35	11.35
1527	AMEX	OGCP	Tue, Apr 6, 2021	11.49	11.50	11.46	11.46
1526	AMEX	OGCP	Mon, Apr 5, 2021	11.41	11.41	11.13	11.15
1525	AMEX	OGCP	Thu, Apr 1, 2021	11.15	11.15	11.14	11.15
1524	AMEX	OGCP	Wed, Mar 31, 2021	11.05	11.14	11.05	11.14
1523	AMEX	OGCP	Mon, Mar 29, 2021	11.28	11.28	11.05	11.05
1522	AMEX	OGCP	Fri, Mar 26, 2021	11.15	11.15	11.13	11.13
1521	AMEX	OGCP	Thu, Mar 25, 2021	10.87	11.18	10.87	11.18
1520	AMEX	OGCP	Wed, Mar 24, 2021	11.19	11.19	11.19	11.19
1519	AMEX	OGCP	Tue, Mar 23, 2021	0.00	0.00	0.00	11.39
1518	AMEX	OGCP	Mon, Mar 22, 2021	11.39	11.39	11.39	11.39
1517	AMEX	OGCP	Fri, Mar 19, 2021	11.11	11.50	11.11	11.50
1516	AMEX	OGCP	Thu, Mar 18, 2021	11.84	11.86	11.76	11.86
1515	AMEX	OGCP	Tue, Mar 16, 2021	0.00	0.00	0.00	11.58
1514	AMEX	OGCP	Mon, Mar 15, 2021	11.58	11.58	11.58	11.58
1513	AMEX	OGCP	Fri, Mar 12, 2021	11.87	11.87	11.87	11.87
1512	AMEX	OGCP	Thu, Mar 11, 2021	11.73	11.79	11.73	11.73
1511	AMEX	OGCP	Wed, Mar 10, 2021	11.48	11.83	11.48	11.83
1510	AMEX	OGCP	Tue, Mar 9, 2021	11.84	11.84	11.50	11.50
1509	AMEX	OGCP	Mon, Mar 8, 2021	11.57	11.80	11.57	11.80
1508	AMEX	OGCP	Fri, Mar 5, 2021	11.25	11.25	11.17	11.17
1507	AMEX	OGCP	Thu, Mar 4, 2021	11.90	11.90	11.38	11.45
1506	AMEX	OGCP	Wed, Mar 3, 2021	0.00	0.00	0.00	11.66
1505	AMEX	OGCP	Mon, Mar 1, 2021	0.00	0.00	0.00	11.66
1504	AMEX	OGCP	Fri, Feb 26, 2021	0.00	0.00	0.00	11.66
1503	AMEX	OGCP	Thu, Feb 25, 2021	0.00	0.00	0.00	11.66
1502	AMEX	OGCP	Wed, Feb 24, 2021	11.54	11.90	11.46	11.66
1501	AMEX	OGCP	Tue, Feb 23, 2021	10.80	11.00	10.60	10.86
1500	AMEX	OGCP	Mon, Feb 22, 2021	10.02	10.72	10.02	10.72
1499	AMEX	OGCP	Fri, Feb 19, 2021	9.70	9.78	9.37	9.37
1498	AMEX	OGCP	Thu, Feb 18, 2021	0.00	0.00	0.00	9.78
1497	AMEX	OGCP	Wed, Feb 17, 2021	9.78	9.84	9.78	9.78
1496	AMEX	OGCP	Tue, Feb 16, 2021	0.00	0.00	0.00	9.95
1495	AMEX	OGCP	Fri, Feb 12, 2021	0.00	0.00	0.00	9.95
1494	AMEX	OGCP	Thu, Feb 11, 2021	10.26	10.27	9.95	9.95
1493	AMEX	OGCP	Wed, Feb 10, 2021	9.94	10.24	9.78	10.03
1492	AMEX	OGCP	Tue, Feb 9, 2021	0.00	0.00	0.00	9.85
1491	AMEX	OGCP	Mon, Feb 8, 2021	9.84	10.00	9.64	9.85
1490	AMEX	OGCP	Fri, Feb 5, 2021	9.76	10.16	9.68	9.69
1489	AMEX	OGCP	Thu, Feb 4, 2021	9.84	10.12	9.76	9.94
1488	AMEX	OGCP	Wed, Feb 3, 2021	9.49	9.77	9.40	9.77
1487	AMEX	OGCP	Tue, Feb 2, 2021	9.44	9.58	9.43	9.58
1486	AMEX	OGCP	Mon, Feb 1, 2021	9.66	9.66	9.66	9.66
1485	AMEX	OGCP	Fri, Jan 29, 2021	9.74	9.86	9.46	9.70
1484	AMEX	OGCP	Thu, Jan 28, 2021	9.70	10.15	9.60	10.00
1483	AMEX	OGCP	Wed, Jan 27, 2021	8.37	9.75	8.37	9.74
1482	AMEX	OGCP	Tue, Jan 26, 2021	8.23	9.36	8.23	9.29
1481	AMEX	OGCP	Mon, Jan 25, 2021	9.17	9.17	9.14	9.14
1480	AMEX	OGCP	Fri, Jan 22, 2021	0.00	0.00	0.00	9.17
1479	AMEX	OGCP	Thu, Jan 21, 2021	9.17	9.17	9.17	9.17
1478	AMEX	OGCP	Wed, Jan 20, 2021	9.47	9.47	9.47	9.47
1477	AMEX	OGCP	Tue, Jan 19, 2021	9.30	9.51	9.27	9.51
1476	AMEX	OGCP	Fri, Jan 15, 2021	9.20	9.20	9.20	9.20
1475	AMEX	OGCP	Thu, Jan 14, 2021	0.00	0.00	0.00	9.00
1474	AMEX	OGCP	Wed, Jan 13, 2021	0.00	0.00	0.00	9.00
1473	AMEX	OGCP	Tue, Jan 12, 2021	0.00	0.00	0.00	9.00
1472	AMEX	OGCP	Mon, Jan 11, 2021	0.00	0.00	0.00	9.00
1471	AMEX	OGCP	Fri, Jan 8, 2021	9.01	9.01	8.94	9.00
1470	AMEX	OGCP	Thu, Jan 7, 2021	0.00	0.00	0.00	8.91
1469	AMEX	OGCP	Wed, Jan 6, 2021	0.00	0.00	0.00	8.91
1468	AMEX	OGCP	Tue, Jan 5, 2021	8.89	8.91	8.89	8.91
1467	AMEX	OGCP	Mon, Jan 4, 2021	8.82	8.87	8.82	8.87
1466	AMEX	OGCP	Thu, Dec 31, 2020	0.00	0.00	0.00	9.53
1465	AMEX	OGCP	Wed, Dec 30, 2020	0.00	0.00	0.00	9.53
1464	AMEX	OGCP	Tue, Dec 29, 2020	9.53	9.53	9.53	9.53
1463	AMEX	OGCP	Mon, Dec 28, 2020	9.49	9.52	9.49	9.52
1462	AMEX	OGCP	Wed, Dec 23, 2020	9.47	9.47	9.35	9.39
1461	AMEX	OGCP	Tue, Dec 22, 2020	9.24	9.29	9.24	9.29
1460	AMEX	OGCP	Mon, Dec 21, 2020	9.17	9.21	9.17	9.21
1459	AMEX	OGCP	Fri, Dec 18, 2020	9.69	9.69	9.40	9.41
1458	AMEX	OGCP	Thu, Dec 17, 2020	9.86	9.92	9.86	9.91
1457	AMEX	OGCP	Wed, Dec 16, 2020	9.84	9.85	9.72	9.73
1456	AMEX	OGCP	Tue, Dec 15, 2020	9.75	9.90	9.75	9.90
1455	AMEX	OGCP	Mon, Dec 14, 2020	10.00	10.00	9.61	9.61
1454	AMEX	OGCP	Fri, Dec 11, 2020	9.68	9.70	9.68	9.68
1453	AMEX	OGCP	Thu, Dec 10, 2020	9.86	9.86	9.86	9.86
1452	AMEX	OGCP	Wed, Dec 9, 2020	9.57	9.57	9.57	9.57
1451	AMEX	OGCP	Tue, Dec 8, 2020	9.73	9.74	9.54	9.57
1450	AMEX	OGCP	Mon, Dec 7, 2020	9.86	9.87	9.70	9.72
1449	AMEX	OGCP	Fri, Dec 4, 2020	10.04	10.16	9.99	10.14
1448	AMEX	OGCP	Thu, Dec 3, 2020	9.58	9.80	9.51	9.68
1447	AMEX	OGCP	Wed, Dec 2, 2020	9.50	9.50	9.50	9.50
1446	AMEX	OGCP	Tue, Dec 1, 2020	9.32	9.32	9.32	9.32
1445	AMEX	OGCP	Mon, Nov 30, 2020	9.61	9.61	9.09	9.09
1444	AMEX	OGCP	Fri, Nov 27, 2020	9.63	9.63	9.63	9.63
1443	AMEX	OGCP	Wed, Nov 25, 2020	9.90	9.90	9.55	9.57
1442	AMEX	OGCP	Tue, Nov 24, 2020	9.51	9.92	9.51	9.92
1441	AMEX	OGCP	Mon, Nov 23, 2020	8.98	9.06	8.98	9.05
1440	AMEX	OGCP	Fri, Nov 20, 2020	8.43	8.69	8.43	8.67
1439	AMEX	OGCP	Thu, Nov 19, 2020	8.41	8.41	8.34	8.34
1438	AMEX	OGCP	Wed, Nov 18, 2020	8.74	8.74	8.43	8.43
1437	AMEX	OGCP	Tue, Nov 17, 2020	8.40	8.79	8.40	8.77
1436	AMEX	OGCP	Mon, Nov 16, 2020	7.86	8.20	7.86	8.20
1435	AMEX	OGCP	Fri, Nov 13, 2020	7.35	7.64	7.35	7.64
1434	AMEX	OGCP	Thu, Nov 12, 2020	7.02	7.03	7.01	7.02
1433	AMEX	OGCP	Wed, Nov 11, 2020	7.42	7.42	7.10	7.16
1432	AMEX	OGCP	Tue, Nov 10, 2020	7.75	7.75	6.78	7.59
1431	AMEX	OGCP	Mon, Nov 9, 2020	5.88	7.50	5.88	7.50
1430	AMEX	OGCP	Fri, Nov 6, 2020	5.37	5.37	5.36	5.36
1429	AMEX	OGCP	Thu, Nov 5, 2020	5.55	5.55	5.55	5.55
1428	AMEX	OGCP	Wed, Nov 4, 2020	5.60	5.60	5.60	5.60
1427	AMEX	OGCP	Tue, Nov 3, 2020	5.67	5.67	5.67	5.67
1426	AMEX	OGCP	Mon, Nov 2, 2020	5.50	5.50	5.50	5.50
1425	AMEX	OGCP	Fri, Oct 30, 2020	5.32	5.33	5.25	5.29
1424	AMEX	OGCP	Thu, Oct 29, 2020	5.32	5.32	5.32	5.32
1423	AMEX	OGCP	Wed, Oct 28, 2020	5.51	5.51	5.51	5.51
1422	AMEX	OGCP	Tue, Oct 27, 2020	5.85	5.85	5.85	5.85
1421	AMEX	OGCP	Mon, Oct 26, 2020	5.94	5.94	5.94	5.94
1420	AMEX	OGCP	Fri, Oct 23, 2020	6.08	6.17	6.08	6.17
1419	AMEX	OGCP	Thu, Oct 22, 2020	6.14	6.14	6.08	6.08
1418	AMEX	OGCP	Wed, Oct 21, 2020	6.10	6.19	6.09	6.14
1417	AMEX	OGCP	Tue, Oct 20, 2020	6.43	6.43	6.43	6.43
1416	AMEX	OGCP	Mon, Oct 19, 2020	6.43	6.43	6.30	6.37
1415	AMEX	OGCP	Fri, Oct 16, 2020	6.28	6.42	6.28	6.42
1414	AMEX	OGCP	Thu, Oct 15, 2020	6.34	6.37	6.34	6.37
1413	AMEX	OGCP	Wed, Oct 14, 2020	6.32	6.32	6.32	6.32
1412	AMEX	OGCP	Tue, Oct 13, 2020	6.42	6.42	6.42	6.42
1411	AMEX	OGCP	Mon, Oct 12, 2020	6.62	6.63	6.62	6.63
1410	AMEX	OGCP	Fri, Oct 9, 2020	0.00	0.00	0.00	6.71
1409	AMEX	OGCP	Thu, Oct 8, 2020	6.74	6.74	6.71	6.71
1408	AMEX	OGCP	Wed, Oct 7, 2020	6.50	6.55	6.50	6.55
1407	AMEX	OGCP	Tue, Oct 6, 2020	6.52	6.54	6.52	6.53
1406	AMEX	OGCP	Mon, Oct 5, 2020	6.44	6.47	6.40	6.47
1405	AMEX	OGCP	Fri, Oct 2, 2020	6.25	6.45	6.24	6.45
1404	AMEX	OGCP	Thu, Oct 1, 2020	6.16	6.26	6.16	6.25
1403	AMEX	OGCP	Wed, Sep 30, 2020	6.16	6.22	6.16	6.22
1402	AMEX	OGCP	Tue, Sep 29, 2020	6.02	6.02	6.02	6.02
1401	AMEX	OGCP	Mon, Sep 28, 2020	6.16	6.31	6.16	6.18
1400	AMEX	OGCP	Fri, Sep 25, 2020	5.97	6.07	5.96	5.98
1399	AMEX	OGCP	Thu, Sep 24, 2020	5.98	5.98	5.98	5.98
1398	AMEX	OGCP	Wed, Sep 23, 2020	5.98	5.98	5.96	5.97
1397	AMEX	OGCP	Tue, Sep 22, 2020	6.11	6.11	6.00	6.06
1396	AMEX	OGCP	Mon, Sep 21, 2020	0.00	0.00	0.00	6.45
1395	AMEX	OGCP	Fri, Sep 18, 2020	0.00	0.00	0.00	6.45
1394	AMEX	OGCP	Thu, Sep 17, 2020	6.46	6.46	6.45	6.45
1393	AMEX	OGCP	Wed, Sep 16, 2020	6.39	6.74	6.39	6.74
1392	AMEX	OGCP	Tue, Sep 15, 2020	6.30	6.35	6.30	6.34
1391	AMEX	OGCP	Mon, Sep 14, 2020	6.03	6.23	6.02	6.19
1390	AMEX	OGCP	Fri, Sep 11, 2020	0.00	0.00	0.00	6.00
1389	AMEX	OGCP	Thu, Sep 10, 2020	6.00	6.00	6.00	6.00
1388	AMEX	OGCP	Wed, Sep 9, 2020	6.13	6.13	6.13	6.13
1387	AMEX	OGCP	Tue, Sep 8, 2020	6.35	6.36	6.35	6.36
1386	AMEX	OGCP	Fri, Sep 4, 2020	6.50	6.54	6.50	6.52
1385	AMEX	OGCP	Thu, Sep 3, 2020	6.60	6.64	6.60	6.64
1384	AMEX	OGCP	Wed, Sep 2, 2020	6.32	6.32	6.32	6.32
1383	AMEX	OGCP	Tue, Sep 1, 2020	0.00	0.00	0.00	6.22
1382	AMEX	OGCP	Mon, Aug 31, 2020	6.17	6.22	6.15	6.22
1381	AMEX	OGCP	Fri, Aug 28, 2020	0.00	0.00	0.00	6.32
1380	AMEX	OGCP	Thu, Aug 27, 2020	6.32	6.32	6.32	6.32
1379	AMEX	OGCP	Wed, Aug 26, 2020	0.00	0.00	0.00	6.12
1378	AMEX	OGCP	Tue, Aug 25, 2020	0.00	0.00	0.00	6.12
1377	AMEX	OGCP	Mon, Aug 24, 2020	0.00	0.00	0.00	6.12
1376	AMEX	OGCP	Fri, Aug 21, 2020	0.00	0.00	0.00	6.12
1375	AMEX	OGCP	Thu, Aug 20, 2020	6.18	6.18	6.11	6.12
1374	AMEX	OGCP	Wed, Aug 19, 2020	0.00	0.00	0.00	6.60
1373	AMEX	OGCP	Tue, Aug 18, 2020	0.00	0.00	0.00	6.60
1372	AMEX	OGCP	Mon, Aug 17, 2020	0.00	0.00	0.00	6.60
1371	AMEX	OGCP	Fri, Aug 14, 2020	6.47	6.60	6.47	6.60
1370	AMEX	OGCP	Thu, Aug 13, 2020	6.15	6.64	6.15	6.61
1369	AMEX	OGCP	Wed, Aug 12, 2020	0.00	0.00	0.00	6.15
1368	AMEX	OGCP	Tue, Aug 11, 2020	0.00	0.00	0.00	6.15
1367	AMEX	OGCP	Mon, Aug 10, 2020	0.00	0.00	0.00	6.15
1366	AMEX	OGCP	Fri, Aug 7, 2020	0.00	0.00	0.00	6.15
1365	AMEX	OGCP	Thu, Aug 6, 2020	0.00	0.00	0.00	6.15
1364	AMEX	OGCP	Wed, Aug 5, 2020	0.00	0.00	0.00	6.15
1363	AMEX	OGCP	Tue, Aug 4, 2020	0.00	0.00	0.00	6.15
1362	AMEX	OGCP	Mon, Aug 3, 2020	6.34	6.34	6.15	6.15
1361	AMEX	OGCP	Fri, Jul 31, 2020	0.00	0.00	0.00	6.58
1360	AMEX	OGCP	Thu, Jul 30, 2020	6.51	6.58	6.51	6.58
1359	AMEX	OGCP	Wed, Jul 29, 2020	0.00	0.00	0.00	6.62
1358	AMEX	OGCP	Tue, Jul 28, 2020	6.62	6.62	6.61	6.62
1357	AMEX	OGCP	Mon, Jul 27, 2020	6.30	6.30	6.30	6.30
1356	AMEX	OGCP	Fri, Jul 24, 2020	0.00	0.00	0.00	6.60
1355	AMEX	OGCP	Thu, Jul 23, 2020	6.62	6.62	6.58	6.60
1354	AMEX	OGCP	Wed, Jul 22, 2020	0.00	0.00	0.00	6.62
1353	AMEX	OGCP	Tue, Jul 21, 2020	0.00	0.00	0.00	6.62
1352	AMEX	OGCP	Mon, Jul 20, 2020	6.62	6.62	6.62	6.62
1351	AMEX	OGCP	Fri, Jul 17, 2020	6.70	6.70	6.70	6.70
1350	AMEX	OGCP	Thu, Jul 16, 2020	0.00	0.00	0.00	6.74
1349	AMEX	OGCP	Wed, Jul 15, 2020	0.00	0.00	0.00	6.74
1348	AMEX	OGCP	Tue, Jul 14, 2020	6.74	6.74	6.74	6.74
1347	AMEX	OGCP	Mon, Jul 13, 2020	6.50	6.79	6.50	6.79
1346	AMEX	OGCP	Fri, Jul 10, 2020	6.40	6.54	6.40	6.54
1345	AMEX	OGCP	Thu, Jul 9, 2020	6.42	6.42	6.37	6.37
1344	AMEX	OGCP	Wed, Jul 8, 2020	6.37	6.61	6.37	6.46
1343	AMEX	OGCP	Tue, Jul 7, 2020	0.00	0.00	0.00	7.07
1342	AMEX	OGCP	Mon, Jul 6, 2020	0.00	0.00	0.00	7.07
1341	AMEX	OGCP	Thu, Jul 2, 2020	7.07	7.07	7.07	7.07
1340	AMEX	OGCP	Wed, Jul 1, 2020	6.98	6.98	6.97	6.97
1339	AMEX	OGCP	Tue, Jun 30, 2020	0.00	0.00	0.00	6.65
1338	AMEX	OGCP	Mon, Jun 29, 2020	6.65	6.65	6.65	6.65
1337	AMEX	OGCP	Fri, Jun 26, 2020	6.50	6.63	6.50	6.63
1336	AMEX	OGCP	Thu, Jun 25, 2020	6.44	6.44	6.44	6.44
1335	AMEX	OGCP	Wed, Jun 24, 2020	6.66	6.66	6.27	6.27
1334	AMEX	OGCP	Tue, Jun 23, 2020	6.79	6.85	6.79	6.85
1333	AMEX	OGCP	Mon, Jun 22, 2020	0.00	0.00	0.00	6.79
1332	AMEX	OGCP	Fri, Jun 19, 2020	0.00	0.00	0.00	6.79
1331	AMEX	OGCP	Thu, Jun 18, 2020	6.71	6.87	6.71	6.79
1330	AMEX	OGCP	Wed, Jun 17, 2020	7.23	7.23	7.03	6.93
1329	AMEX	OGCP	Tue, Jun 16, 2020	7.46	7.69	7.30	7.42
1328	AMEX	OGCP	Mon, Jun 15, 2020	7.09	7.17	7.09	7.11
1327	AMEX	OGCP	Fri, Jun 12, 2020	0.00	0.00	0.00	8.11
1326	AMEX	OGCP	Thu, Jun 11, 2020	0.00	0.00	0.00	8.11
1325	AMEX	OGCP	Wed, Jun 10, 2020	0.00	0.00	0.00	8.11
1324	AMEX	OGCP	Tue, Jun 9, 2020	8.11	8.11	8.11	8.11
1323	AMEX	OGCP	Mon, Jun 8, 2020	8.46	8.64	8.44	8.64
1322	AMEX	OGCP	Fri, Jun 5, 2020	0.00	0.00	0.00	7.70
1321	AMEX	OGCP	Thu, Jun 4, 2020	7.63	7.70	7.63	7.70
1320	AMEX	OGCP	Wed, Jun 3, 2020	7.40	7.75	7.40	7.73
1319	AMEX	OGCP	Tue, Jun 2, 2020	7.22	7.23	7.21	7.21
1318	AMEX	OGCP	Mon, Jun 1, 2020	6.94	6.94	6.94	6.94
1317	AMEX	OGCP	Fri, May 29, 2020	0.00	0.00	0.00	7.13
1316	AMEX	OGCP	Thu, May 28, 2020	7.13	7.13	7.13	7.13
1315	AMEX	OGCP	Wed, May 27, 2020	7.28	7.31	7.22	7.25
1314	AMEX	OGCP	Fri, May 22, 2020	0.00	0.00	0.00	7.06
1313	AMEX	OGCP	Thu, May 21, 2020	7.29	7.31	7.06	7.06
1312	AMEX	OGCP	Wed, May 20, 2020	7.14	7.23	7.14	7.23
1311	AMEX	OGCP	Tue, May 19, 2020	7.12	7.13	7.12	7.13
1310	AMEX	OGCP	Mon, May 18, 2020	0.00	0.00	0.00	6.50
1309	AMEX	OGCP	Fri, May 15, 2020	0.00	0.00	0.00	6.50
1308	AMEX	OGCP	Thu, May 14, 2020	6.50	6.50	6.50	6.50
1307	AMEX	OGCP	Wed, May 13, 2020	7.13	7.13	7.03	7.03
1306	AMEX	OGCP	Tue, May 12, 2020	0.00	0.00	0.00	7.88
1305	AMEX	OGCP	Fri, May 8, 2020	0.00	0.00	0.00	7.88
1304	AMEX	OGCP	Thu, May 7, 2020	7.89	7.97	7.73	7.88
1303	AMEX	OGCP	Wed, May 6, 2020	7.64	7.64	7.64	7.64
1302	AMEX	OGCP	Tue, May 5, 2020	8.07	8.07	8.07	8.07
1301	AMEX	OGCP	Mon, May 4, 2020	0.00	0.00	0.00	8.00
1300	AMEX	OGCP	Fri, May 1, 2020	0.00	0.00	0.00	8.00
1299	AMEX	OGCP	Wed, Apr 29, 2020	0.00	0.00	0.00	8.00
1298	AMEX	OGCP	Tue, Apr 28, 2020	0.00	0.00	0.00	8.00
1297	AMEX	OGCP	Mon, Apr 27, 2020	8.00	8.00	8.00	8.00
1296	AMEX	OGCP	Fri, Apr 24, 2020	0.00	0.00	0.00	8.33
1295	AMEX	OGCP	Thu, Apr 23, 2020	0.00	0.00	0.00	8.33
1294	AMEX	OGCP	Wed, Apr 22, 2020	0.00	0.00	0.00	8.33
1293	AMEX	OGCP	Tue, Apr 21, 2020	0.00	0.00	0.00	8.33
1292	AMEX	OGCP	Mon, Apr 20, 2020	8.29	8.33	8.29	8.33
1291	AMEX	OGCP	Fri, Apr 17, 2020	0.00	0.00	0.00	8.85
1290	AMEX	OGCP	Thu, Apr 16, 2020	0.00	0.00	0.00	8.85
1289	AMEX	OGCP	Wed, Apr 15, 2020	0.00	0.00	0.00	8.85
1288	AMEX	OGCP	Tue, Apr 14, 2020	0.00	0.00	0.00	8.85
1287	AMEX	OGCP	Thu, Apr 9, 2020	0.00	0.00	0.00	8.85
1286	AMEX	OGCP	Wed, Apr 8, 2020	0.00	0.00	0.00	8.85
1285	AMEX	OGCP	Tue, Apr 7, 2020	8.66	9.02	8.66	8.85
1284	AMEX	OGCP	Mon, Apr 6, 2020	8.73	9.14	8.58	8.62
1283	AMEX	OGCP	Fri, Apr 3, 2020	8.00	8.11	8.00	8.11
1282	AMEX	OGCP	Thu, Apr 2, 2020	7.00	8.09	7.00	8.09
1281	AMEX	OGCP	Wed, Apr 1, 2020	8.32	8.32	7.80	7.84
1280	AMEX	OGCP	Tue, Mar 31, 2020	0.00	0.00	0.00	8.65
1279	AMEX	OGCP	Mon, Mar 30, 2020	8.65	8.65	8.65	8.65
1278	AMEX	OGCP	Fri, Mar 27, 2020	8.56	8.70	8.56	8.70
1277	AMEX	OGCP	Wed, Mar 25, 2020	0.00	0.00	0.00	7.90
1276	AMEX	OGCP	Tue, Mar 24, 2020	8.02	8.04	7.89	7.90
1275	AMEX	OGCP	Mon, Mar 23, 2020	7.41	7.41	7.40	7.40
1274	AMEX	OGCP	Fri, Mar 20, 2020	0.00	0.00	0.00	8.60
1273	AMEX	OGCP	Thu, Mar 19, 2020	8.60	8.60	7.51	8.60
1272	AMEX	OGCP	Wed, Mar 18, 2020	0.00	0.00	0.00	8.90
1271	AMEX	OGCP	Tue, Mar 17, 2020	0.00	0.00	0.00	8.90
1270	AMEX	OGCP	Mon, Mar 16, 2020	6.13	9.13	6.13	8.90
1269	AMEX	OGCP	Fri, Mar 13, 2020	0.00	0.00	0.00	9.20
1268	AMEX	OGCP	Thu, Mar 12, 2020	8.77	9.44	8.77	9.20
1267	AMEX	OGCP	Wed, Mar 11, 2020	0.00	0.00	0.00	10.72
1266	AMEX	OGCP	Tue, Mar 10, 2020	10.68	10.72	10.68	10.72
1265	AMEX	OGCP	Mon, Mar 9, 2020	0.00	0.00	0.00	12.23
1264	AMEX	OGCP	Thu, Mar 5, 2020	0.00	0.00	0.00	12.23
1263	AMEX	OGCP	Wed, Mar 4, 2020	12.23	12.23	12.23	12.23
1262	AMEX	OGCP	Tue, Mar 3, 2020	11.96	12.31	11.96	12.16
1261	AMEX	OGCP	Mon, Mar 2, 2020	11.80	12.00	10.62	11.96
1260	AMEX	OGCP	Fri, Feb 28, 2020	0.00	0.00	0.00	12.10
1259	AMEX	OGCP	Thu, Feb 27, 2020	12.30	12.30	12.02	12.10
1258	AMEX	OGCP	Wed, Feb 26, 2020	0.00	0.00	0.00	13.00
1257	AMEX	OGCP	Tue, Feb 25, 2020	13.00	13.00	13.00	13.00
1256	AMEX	OGCP	Mon, Feb 24, 2020	13.12	13.19	13.12	13.19
1255	AMEX	OGCP	Fri, Feb 21, 2020	13.54	13.66	13.54	13.60
1254	AMEX	OGCP	Thu, Feb 20, 2020	13.63	13.63	13.62	13.63
1253	AMEX	OGCP	Wed, Feb 19, 2020	0.00	0.00	0.00	13.57
1252	AMEX	OGCP	Tue, Feb 18, 2020	0.00	0.00	0.00	13.57
1251	AMEX	OGCP	Fri, Feb 14, 2020	0.00	0.00	0.00	13.57
1250	AMEX	OGCP	Thu, Feb 13, 2020	13.57	13.57	13.57	13.57
1249	AMEX	OGCP	Wed, Feb 12, 2020	0.00	0.00	0.00	13.62
1248	AMEX	OGCP	Tue, Feb 11, 2020	13.53	13.62	13.53	13.62
1247	AMEX	OGCP	Mon, Feb 10, 2020	13.43	13.46	13.43	13.46
1246	AMEX	OGCP	Fri, Feb 7, 2020	0.00	0.00	0.00	13.67
1245	AMEX	OGCP	Thu, Feb 6, 2020	13.67	13.67	13.67	13.67
1244	AMEX	OGCP	Wed, Feb 5, 2020	13.78	13.78	13.76	13.76
1243	AMEX	OGCP	Tue, Feb 4, 2020	13.72	13.72	13.72	13.72
1242	AMEX	OGCP	Mon, Feb 3, 2020	13.42	13.63	13.42	13.63
1241	AMEX	OGCP	Fri, Jan 31, 2020	13.54	13.58	13.48	13.49
1240	AMEX	OGCP	Thu, Jan 30, 2020	13.59	13.60	13.59	13.60
1239	AMEX	OGCP	Wed, Jan 29, 2020	13.81	13.81	13.81	13.81
1238	AMEX	OGCP	Tue, Jan 28, 2020	13.84	13.97	13.84	13.84
1237	AMEX	OGCP	Mon, Jan 27, 2020	13.89	13.94	13.89	13.93
1236	AMEX	OGCP	Fri, Jan 24, 2020	14.10	14.10	14.03	14.09
1235	AMEX	OGCP	Wed, Jan 22, 2020	13.91	13.93	13.89	13.93
1234	AMEX	OGCP	Tue, Jan 21, 2020	14.00	14.00	14.00	14.00
1233	AMEX	OGCP	Fri, Jan 17, 2020	14.04	14.08	14.03	14.05
1232	AMEX	OGCP	Thu, Jan 16, 2020	13.91	13.96	13.87	13.90
1231	AMEX	OGCP	Wed, Jan 15, 2020	13.78	13.78	13.78	13.78
1230	AMEX	OGCP	Tue, Jan 14, 2020	13.81	13.81	13.81	13.81
1229	AMEX	OGCP	Mon, Jan 13, 2020	0.00	0.00	0.00	13.84
1228	AMEX	OGCP	Fri, Jan 10, 2020	13.86	13.86	13.81	13.84
1227	AMEX	OGCP	Thu, Jan 9, 2020	13.82	13.85	13.80	13.84
1226	AMEX	OGCP	Wed, Jan 8, 2020	13.67	13.78	13.67	13.78
1225	AMEX	OGCP	Tue, Jan 7, 2020	13.74	13.75	13.74	13.74
1224	AMEX	OGCP	Mon, Jan 6, 2020	13.76	13.85	13.71	13.85
1223	AMEX	OGCP	Fri, Jan 3, 2020	13.65	13.65	13.65	13.65
1222	AMEX	OGCP	Thu, Jan 2, 2020	13.46	13.46	13.46	13.46
1221	AMEX	OGCP	Tue, Dec 31, 2019	12.34	13.89	12.34	13.86
1220	AMEX	OGCP	Mon, Dec 30, 2019	13.75	13.75	13.66	13.70
1219	AMEX	OGCP	Fri, Dec 27, 2019	13.83	13.83	13.68	13.69
1218	AMEX	OGCP	Tue, Dec 24, 2019	13.67	13.71	13.66	13.66
1217	AMEX	OGCP	Mon, Dec 23, 2019	13.67	13.67	13.67	13.67
1216	AMEX	OGCP	Fri, Dec 20, 2019	0.00	0.00	0.00	13.61
1215	AMEX	OGCP	Thu, Dec 19, 2019	13.71	13.71	13.71	13.61
1214	AMEX	OGCP	Wed, Dec 18, 2019	13.73	13.73	13.73	13.73
1213	AMEX	OGCP	Tue, Dec 17, 2019	13.56	13.62	13.56	13.62
1212	AMEX	OGCP	Mon, Dec 16, 2019	13.57	13.67	13.42	13.63
1211	AMEX	OGCP	Fri, Dec 13, 2019	13.52	13.52	13.52	13.52
1210	AMEX	OGCP	Thu, Dec 12, 2019	13.69	13.69	13.58	13.65
1209	AMEX	OGCP	Wed, Dec 11, 2019	13.90	13.96	13.77	13.80
1208	AMEX	OGCP	Tue, Dec 10, 2019	14.02	14.04	12.89	13.94
1207	AMEX	OGCP	Fri, Dec 6, 2019	13.84	13.90	13.84	13.90
1206	AMEX	OGCP	Wed, Dec 4, 2019	13.85	13.92	13.83	13.92
1205	AMEX	OGCP	Tue, Dec 3, 2019	13.70	13.70	13.70	13.70
1204	AMEX	OGCP	Mon, Dec 2, 2019	13.80	13.87	13.80	13.83
1203	AMEX	OGCP	Fri, Nov 29, 2019	13.88	13.91	13.88	13.90
1202	AMEX	OGCP	Wed, Nov 27, 2019	13.66	13.83	13.66	13.83
1201	AMEX	OGCP	Tue, Nov 26, 2019	13.69	13.69	13.69	13.69
1200	AMEX	OGCP	Mon, Nov 25, 2019	13.75	13.75	13.61	13.61
1199	AMEX	OGCP	Fri, Nov 22, 2019	13.74	13.76	13.73	13.73
1198	AMEX	OGCP	Thu, Nov 21, 2019	13.59	13.75	13.59	13.75
1197	AMEX	OGCP	Wed, Nov 20, 2019	13.86	13.87	13.74	13.74
1196	AMEX	OGCP	Tue, Nov 19, 2019	12.85	14.08	12.85	14.08
1195	AMEX	OGCP	Mon, Nov 18, 2019	14.27	14.27	14.27	14.27
1194	AMEX	OGCP	Fri, Nov 15, 2019	14.26	14.26	14.26	14.26
1193	AMEX	OGCP	Wed, Nov 13, 2019	0.00	0.00	0.00	14.44
1192	AMEX	OGCP	Tue, Nov 12, 2019	0.00	0.00	0.00	14.44
1191	AMEX	OGCP	Mon, Nov 11, 2019	14.44	14.44	14.44	14.44
1190	AMEX	OGCP	Fri, Nov 8, 2019	14.39	14.46	14.37	14.38
1189	AMEX	OGCP	Thu, Nov 7, 2019	0.00	0.00	0.00	14.65
1188	AMEX	OGCP	Wed, Nov 6, 2019	14.57	14.65	14.55	14.65
1187	AMEX	OGCP	Tue, Nov 5, 2019	14.58	14.64	14.54	14.63
1186	AMEX	OGCP	Mon, Nov 4, 2019	14.67	14.67	14.66	14.66
1185	AMEX	OGCP	Thu, Oct 31, 2019	14.36	14.40	14.36	14.40
1184	AMEX	OGCP	Wed, Oct 30, 2019	14.48	14.49	14.48	14.49
1183	AMEX	OGCP	Tue, Oct 29, 2019	14.25	14.26	14.25	14.26
1182	AMEX	OGCP	Mon, Oct 28, 2019	13.28	14.44	13.28	14.21
1181	AMEX	OGCP	Fri, Oct 25, 2019	11.75	14.55	14.44	14.48
1180	AMEX	OGCP	Thu, Oct 24, 2019	14.46	14.55	14.42	14.42
1179	AMEX	OGCP	Wed, Oct 23, 2019	14.17	14.32	14.17	14.32
1178	AMEX	OGCP	Tue, Oct 22, 2019	14.25	14.25	14.25	14.25
1177	AMEX	OGCP	Thu, Oct 17, 2019	0.00	0.00	0.00	13.87
1176	AMEX	OGCP	Wed, Oct 16, 2019	13.75	13.87	13.73	13.87
1175	AMEX	OGCP	Tue, Oct 15, 2019	13.70	13.70	13.62	13.62
1174	AMEX	OGCP	Fri, Oct 11, 2019	13.67	13.79	13.67	13.74
1173	AMEX	OGCP	Thu, Oct 10, 2019	13.54	13.54	13.54	13.54
1172	AMEX	OGCP	Wed, Oct 9, 2019	13.67	13.67	13.67	13.67
1171	AMEX	OGCP	Mon, Oct 7, 2019	13.79	13.82	13.73	13.73
1170	AMEX	OGCP	Wed, Oct 2, 2019	0.00	0.00	0.00	13.91
1169	AMEX	OGCP	Tue, Oct 1, 2019	13.95	14.00	13.89	13.91
1168	AMEX	OGCP	Mon, Sep 30, 2019	0.00	0.00	0.00	14.09
1167	AMEX	OGCP	Fri, Sep 27, 2019	14.09	14.09	14.09	14.09
1166	AMEX	OGCP	Thu, Sep 26, 2019	14.10	14.10	14.10	14.10
1165	AMEX	OGCP	Tue, Sep 24, 2019	0.00	0.00	0.00	13.95
1164	AMEX	OGCP	Mon, Sep 23, 2019	13.88	13.95	13.88	13.95
1163	AMEX	OGCP	Fri, Sep 20, 2019	13.97	14.00	13.91	13.92
1162	AMEX	OGCP	Tue, Sep 17, 2019	13.86	13.86	13.85	13.85
1161	AMEX	OGCP	Mon, Sep 16, 2019	14.20	14.20	14.20	14.20
1160	AMEX	OGCP	Thu, Sep 12, 2019	14.80	14.83	14.63	14.54
1159	AMEX	OGCP	Wed, Sep 11, 2019	14.81	14.88	14.81	14.86
1158	AMEX	OGCP	Tue, Sep 10, 2019	14.50	14.57	14.47	14.57
1157	AMEX	OGCP	Mon, Sep 9, 2019	14.14	14.21	14.14	14.20
1156	AMEX	OGCP	Fri, Sep 6, 2019	14.08	14.08	14.01	14.01
1155	AMEX	OGCP	Thu, Sep 5, 2019	13.98	14.02	13.94	14.02
1154	AMEX	OGCP	Wed, Sep 4, 2019	0.00	0.00	0.00	13.83
1153	AMEX	OGCP	Tue, Sep 3, 2019	0.00	0.00	0.00	13.83
1152	AMEX	OGCP	Fri, Aug 30, 2019	0.00	0.00	0.00	13.83
1151	AMEX	OGCP	Thu, Aug 29, 2019	13.78	13.83	13.78	13.83
1150	AMEX	OGCP	Wed, Aug 28, 2019	13.53	13.53	13.53	13.53
1149	AMEX	OGCP	Tue, Aug 27, 2019	13.50	13.50	13.49	13.50
1148	AMEX	OGCP	Mon, Aug 26, 2019	0.00	0.00	0.00	13.44
1147	AMEX	OGCP	Fri, Aug 23, 2019	13.44	13.44	13.44	13.44
1146	AMEX	OGCP	Thu, Aug 22, 2019	13.42	13.42	13.38	13.38
1145	AMEX	OGCP	Wed, Aug 21, 2019	13.40	13.40	13.39	13.40
1144	AMEX	OGCP	Mon, Aug 19, 2019	13.40	13.40	13.40	13.40
1143	AMEX	OGCP	Fri, Aug 16, 2019	0.00	0.00	0.00	13.06
1142	AMEX	OGCP	Thu, Aug 15, 2019	13.06	13.06	13.06	13.06
1141	AMEX	OGCP	Wed, Aug 14, 2019	0.00	0.00	0.00	13.12
1140	AMEX	OGCP	Mon, Aug 12, 2019	12.99	12.99	12.99	13.12
1139	AMEX	OGCP	Fri, Aug 9, 2019	0.00	0.00	0.00	13.12
1138	AMEX	OGCP	Thu, Aug 8, 2019	0.00	0.00	0.00	13.12
1137	AMEX	OGCP	Wed, Aug 7, 2019	12.81	13.19	12.81	13.12
1136	AMEX	OGCP	Mon, Aug 5, 2019	13.08	13.10	13.08	13.10
1135	AMEX	OGCP	Fri, Aug 2, 2019	0.00	0.00	0.00	13.97
1134	AMEX	OGCP	Thu, Aug 1, 2019	0.00	0.00	0.00	13.97
1133	AMEX	OGCP	Wed, Jul 31, 2019	13.97	13.97	13.97	13.97
1132	AMEX	OGCP	Tue, Jul 30, 2019	13.98	14.02	13.98	14.02
1131	AMEX	OGCP	Mon, Jul 29, 2019	14.11	14.11	14.07	14.11
1130	AMEX	OGCP	Fri, Jul 26, 2019	14.19	14.24	14.19	14.24
1129	AMEX	OGCP	Thu, Jul 25, 2019	14.20	14.20	14.20	14.20
1128	AMEX	OGCP	Wed, Jul 24, 2019	14.58	14.58	14.57	14.57
1127	AMEX	OGCP	Tue, Jul 23, 2019	0.00	0.00	0.00	14.50
1126	AMEX	OGCP	Mon, Jul 22, 2019	14.50	14.50	14.50	14.50
1125	AMEX	OGCP	Fri, Jul 19, 2019	14.53	14.54	14.52	14.53
1124	AMEX	OGCP	Thu, Jul 18, 2019	14.63	14.67	14.56	14.56
1123	AMEX	OGCP	Wed, Jul 17, 2019	14.68	14.68	14.62	14.62
1122	AMEX	OGCP	Tue, Jul 16, 2019	14.79	14.82	14.70	14.71
1121	AMEX	OGCP	Mon, Jul 15, 2019	14.77	14.87	14.77	14.83
1120	AMEX	OGCP	Wed, Jul 10, 2019	15.24	15.24	15.24	15.24
1119	AMEX	OGCP	Tue, Jul 9, 2019	15.12	15.12	15.12	15.12
1118	AMEX	OGCP	Mon, Jul 8, 2019	15.12	15.20	15.12	15.20
1117	AMEX	OGCP	Fri, Jul 5, 2019	15.00	15.16	15.00	15.12
1116	AMEX	OGCP	Wed, Jul 3, 2019	0.00	0.00	0.00	14.91
1115	AMEX	OGCP	Tue, Jul 2, 2019	14.93	14.93	14.91	14.91
1114	AMEX	OGCP	Mon, Jul 1, 2019	14.82	14.85	14.80	14.83
1113	AMEX	OGCP	Fri, Jun 28, 2019	14.40	14.49	14.40	14.49
1112	AMEX	OGCP	Thu, Jun 27, 2019	14.53	14.53	14.39	14.44
1111	AMEX	OGCP	Wed, Jun 26, 2019	0.00	0.00	0.00	15.48
1110	AMEX	OGCP	Fri, Jun 21, 2019	15.48	15.48	15.48	15.48
1109	AMEX	OGCP	Thu, Jun 20, 2019	15.77	15.77	15.64	15.64
1108	AMEX	OGCP	Wed, Jun 19, 2019	15.50	15.81	15.50	15.81
1107	AMEX	OGCP	Tue, Jun 18, 2019	15.50	15.50	15.50	15.50
1106	AMEX	OGCP	Fri, Jun 14, 2019	15.01	15.14	13.51	15.13
1105	AMEX	OGCP	Wed, Jun 12, 2019	14.98	15.23	14.98	15.13
1104	AMEX	OGCP	Tue, Jun 11, 2019	15.20	15.20	15.06	15.13
1103	AMEX	OGCP	Mon, Jun 10, 2019	15.28	15.31	15.28	15.31
1102	AMEX	OGCP	Fri, Jun 7, 2019	15.44	15.55	15.31	15.36
1101	AMEX	OGCP	Thu, Jun 6, 2019	15.45	15.47	15.45	15.47
1100	AMEX	OGCP	Wed, Jun 5, 2019	15.50	15.50	15.50	15.50
1099	AMEX	OGCP	Tue, Jun 4, 2019	0.00	0.00	0.00	15.27
1098	AMEX	OGCP	Mon, Jun 3, 2019	15.34	15.34	15.25	15.27
1097	AMEX	OGCP	Fri, May 31, 2019	15.23	15.23	15.23	15.23
1096	AMEX	OGCP	Thu, May 30, 2019	15.27	15.27	15.22	15.22
1095	AMEX	OGCP	Wed, May 29, 2019	15.56	15.56	15.46	15.46
1094	AMEX	OGCP	Tue, May 28, 2019	15.78	15.78	15.74	15.74
1093	AMEX	OGCP	Fri, May 24, 2019	15.72	15.72	15.64	15.64
1092	AMEX	OGCP	Tue, May 21, 2019	0.00	0.00	0.00	15.57
1091	AMEX	OGCP	Mon, May 20, 2019	15.57	15.57	15.57	15.57
1090	AMEX	OGCP	Fri, May 17, 2019	15.60	15.64	15.60	15.63
1089	AMEX	OGCP	Thu, May 16, 2019	15.58	15.61	15.58	15.60
1088	AMEX	OGCP	Wed, May 15, 2019	15.28	15.45	15.27	15.44
1087	AMEX	OGCP	Tue, May 14, 2019	0.00	0.00	0.00	15.24
1086	AMEX	OGCP	Mon, May 13, 2019	15.19	15.24	15.16	15.24
1085	AMEX	OGCP	Wed, May 8, 2019	0.00	0.00	0.00	15.68
1084	AMEX	OGCP	Mon, May 6, 2019	15.65	15.69	15.64	15.68
1083	AMEX	OGCP	Fri, May 3, 2019	15.50	15.50	15.50	15.50
1082	AMEX	OGCP	Thu, May 2, 2019	15.33	15.41	15.33	15.41
1081	AMEX	OGCP	Wed, May 1, 2019	15.49	15.55	15.49	15.51
1080	AMEX	OGCP	Tue, Apr 30, 2019	15.30	15.39	15.30	15.39
1079	AMEX	OGCP	Mon, Apr 29, 2019	15.44	15.44	15.44	15.44
1078	AMEX	OGCP	Fri, Apr 26, 2019	15.45	15.45	15.45	15.45
1077	AMEX	OGCP	Thu, Apr 25, 2019	15.35	15.37	15.35	15.37
1076	AMEX	OGCP	Wed, Apr 24, 2019	15.27	15.27	15.26	15.26
1075	AMEX	OGCP	Mon, Apr 22, 2019	14.91	14.92	14.91	14.92
1074	AMEX	OGCP	Thu, Apr 18, 2019	15.07	15.07	15.07	15.07
1073	AMEX	OGCP	Wed, Apr 17, 2019	0.00	0.00	0.00	15.69
1072	AMEX	OGCP	Tue, Apr 16, 2019	0.00	0.00	0.00	15.69
1071	AMEX	OGCP	Mon, Apr 15, 2019	15.69	15.69	15.69	15.69
1070	AMEX	OGCP	Wed, Apr 10, 2019	0.00	0.00	0.00	15.70
1069	AMEX	OGCP	Tue, Apr 9, 2019	15.70	15.70	15.70	15.70
1068	AMEX	OGCP	Mon, Apr 8, 2019	0.00	0.00	0.00	15.72
1067	AMEX	OGCP	Fri, Apr 5, 2019	15.73	15.73	15.72	15.72
1066	AMEX	OGCP	Wed, Apr 3, 2019	15.69	15.80	15.69	15.80
1065	AMEX	OGCP	Tue, Apr 2, 2019	0.00	0.00	0.00	15.69
1064	AMEX	OGCP	Mon, Apr 1, 2019	15.82	15.82	15.05	15.69
1063	AMEX	OGCP	Fri, Mar 29, 2019	16.40	16.40	15.78	15.78
1062	AMEX	OGCP	Thu, Mar 28, 2019	15.63	15.73	15.62	15.73
1061	AMEX	OGCP	Wed, Mar 27, 2019	15.67	15.68	15.66	15.68
1060	AMEX	OGCP	Fri, Mar 22, 2019	15.84	15.84	15.82	15.82
1059	AMEX	OGCP	Thu, Mar 21, 2019	15.75	15.92	15.75	15.92
1058	AMEX	OGCP	Wed, Mar 20, 2019	15.68	15.73	15.67	15.68
1057	AMEX	OGCP	Tue, Mar 19, 2019	0.00	0.00	0.00	16.00
1056	AMEX	OGCP	Mon, Mar 18, 2019	16.00	16.00	15.99	16.00
1055	AMEX	OGCP	Fri, Mar 15, 2019	0.00	0.00	0.00	15.97
1054	AMEX	OGCP	Thu, Mar 14, 2019	15.97	15.97	15.97	15.97
1053	AMEX	OGCP	Tue, Mar 12, 2019	15.90	15.90	15.88	15.78
1052	AMEX	OGCP	Mon, Mar 11, 2019	15.73	15.74	15.68	15.69
1051	AMEX	OGCP	Fri, Mar 8, 2019	0.00	0.00	0.00	15.90
1050	AMEX	OGCP	Thu, Mar 7, 2019	15.67	15.93	15.67	15.90
1049	AMEX	OGCP	Wed, Mar 6, 2019	15.70	15.70	15.56	15.56
1048	AMEX	OGCP	Tue, Mar 5, 2019	15.47	15.67	15.47	15.67
1047	AMEX	OGCP	Mon, Mar 4, 2019	15.20	15.44	15.20	15.44
1046	AMEX	OGCP	Fri, Mar 1, 2019	15.01	15.12	12.16	15.00
1045	AMEX	OGCP	Thu, Feb 28, 2019	15.25	15.25	15.11	15.12
1044	AMEX	OGCP	Mon, Feb 25, 2019	15.49	15.49	15.49	15.49
1043	AMEX	OGCP	Fri, Feb 22, 2019	0.00	0.00	0.00	15.53
1042	AMEX	OGCP	Thu, Feb 21, 2019	0.00	0.00	0.00	15.53
1041	AMEX	OGCP	Wed, Feb 20, 2019	0.00	0.00	0.00	15.53
1040	AMEX	OGCP	Tue, Feb 19, 2019	15.43	15.53	15.43	15.53
1039	AMEX	OGCP	Fri, Feb 15, 2019	0.00	0.00	0.00	15.49
1038	AMEX	OGCP	Wed, Feb 13, 2019	0.00	0.00	0.00	15.49
1037	AMEX	OGCP	Tue, Feb 12, 2019	15.55	15.60	15.48	15.49
1036	AMEX	OGCP	Mon, Feb 11, 2019	15.47	15.47	15.47	15.47
1035	AMEX	OGCP	Fri, Feb 8, 2019	0.00	0.00	0.00	15.35
1034	AMEX	OGCP	Thu, Feb 7, 2019	0.00	0.00	0.00	15.35
1033	AMEX	OGCP	Wed, Feb 6, 2019	15.40	15.40	15.28	15.35
1032	AMEX	OGCP	Tue, Feb 5, 2019	0.00	0.00	0.00	15.21
1031	AMEX	OGCP	Mon, Feb 4, 2019	15.21	15.21	15.21	15.21
1030	AMEX	OGCP	Fri, Feb 1, 2019	15.13	15.13	15.13	15.13
1029	AMEX	OGCP	Thu, Jan 31, 2019	15.32	15.32	15.26	15.26
1028	AMEX	OGCP	Wed, Jan 30, 2019	15.21	15.43	15.21	15.43
1027	AMEX	OGCP	Tue, Jan 29, 2019	15.03	15.13	15.03	15.13
1026	AMEX	OGCP	Mon, Jan 28, 2019	14.85	14.85	14.81	14.85
1025	AMEX	OGCP	Fri, Jan 25, 2019	14.80	14.80	14.69	14.70
1024	AMEX	OGCP	Thu, Jan 24, 2019	0.00	0.00	0.00	14.65
1023	AMEX	OGCP	Wed, Jan 23, 2019	0.00	0.00	0.00	14.65
1022	AMEX	OGCP	Tue, Jan 22, 2019	14.73	14.74	14.62	14.65
1021	AMEX	OGCP	Fri, Jan 18, 2019	14.61	14.83	14.61	14.78
1020	AMEX	OGCP	Thu, Jan 17, 2019	14.72	14.72	14.72	14.72
1019	AMEX	OGCP	Wed, Jan 16, 2019	14.80	14.80	14.80	14.80
1018	AMEX	OGCP	Tue, Jan 15, 2019	0.00	0.00	0.00	14.62
1017	AMEX	OGCP	Mon, Jan 14, 2019	14.68	14.68	14.58	14.62
1016	AMEX	OGCP	Fri, Jan 11, 2019	14.66	14.83	14.65	14.83
1015	AMEX	OGCP	Thu, Jan 10, 2019	0.00	0.00	0.00	14.70
1014	AMEX	OGCP	Wed, Jan 9, 2019	14.70	14.70	14.70	14.70
1013	AMEX	OGCP	Tue, Jan 8, 2019	14.62	14.73	14.62	14.73
1012	AMEX	OGCP	Mon, Jan 7, 2019	14.28	14.28	14.26	14.27
1011	AMEX	OGCP	Thu, Jan 3, 2019	13.98	13.99	13.87	13.99
1010	AMEX	OGCP	Wed, Jan 2, 2019	13.93	13.93	13.75	13.75
1009	AMEX	OGCP	Mon, Dec 31, 2018	14.73	14.73	14.73	14.73
1008	AMEX	OGCP	Fri, Dec 28, 2018	14.19	14.19	14.19	14.19
1007	AMEX	OGCP	Thu, Dec 27, 2018	13.93	13.99	13.91	13.93
1006	AMEX	OGCP	Wed, Dec 19, 2018	14.70	14.70	14.70	14.70
1005	AMEX	OGCP	Tue, Dec 18, 2018	14.70	14.73	14.70	14.73
1004	AMEX	OGCP	Mon, Dec 17, 2018	14.88	14.88	14.83	14.88
1003	AMEX	OGCP	Fri, Dec 14, 2018	15.27	15.30	15.27	15.29
1002	AMEX	OGCP	Thu, Dec 13, 2018	15.42	15.42	15.41	15.31
1001	AMEX	OGCP	Tue, Dec 11, 2018	15.77	15.77	15.77	15.77
1000	AMEX	OGCP	Mon, Dec 10, 2018	15.84	15.84	15.84	15.84
999	AMEX	OGCP	Fri, Dec 7, 2018	16.29	16.29	16.23	16.23
998	AMEX	OGCP	Tue, Dec 4, 2018	15.96	15.96	15.96	15.96
997	AMEX	OGCP	Mon, Dec 3, 2018	16.10	16.14	16.01	16.05
996	AMEX	OGCP	Fri, Nov 30, 2018	15.85	15.92	15.85	15.92
995	AMEX	OGCP	Thu, Nov 29, 2018	15.47	15.77	15.47	15.61
994	AMEX	OGCP	Wed, Nov 28, 2018	15.72	15.80	15.65	15.80
993	AMEX	OGCP	Mon, Nov 26, 2018	15.38	15.40	15.34	15.40
992	AMEX	OGCP	Fri, Nov 23, 2018	15.16	15.16	15.16	15.16
991	AMEX	OGCP	Wed, Nov 21, 2018	15.29	15.42	15.28	15.35
990	AMEX	OGCP	Tue, Nov 20, 2018	15.30	15.32	15.21	15.21
989	AMEX	OGCP	Mon, Nov 19, 2018	15.44	15.44	15.44	15.44
988	AMEX	OGCP	Fri, Nov 16, 2018	15.39	15.44	15.36	15.44
987	AMEX	OGCP	Thu, Nov 15, 2018	15.51	15.51	15.47	15.47
986	AMEX	OGCP	Wed, Nov 14, 2018	15.80	15.82	15.75	15.75
985	AMEX	OGCP	Tue, Nov 13, 2018	15.78	15.78	15.69	15.72
984	AMEX	OGCP	Mon, Nov 12, 2018	15.97	16.00	15.93	15.98
983	AMEX	OGCP	Fri, Nov 9, 2018	15.94	15.94	15.94	15.94
982	AMEX	OGCP	Thu, Nov 8, 2018	16.07	16.11	16.05	16.05
981	AMEX	OGCP	Wed, Nov 7, 2018	16.25	16.27	16.12	16.27
980	AMEX	OGCP	Tue, Nov 6, 2018	15.85	16.15	15.85	16.15
979	AMEX	OGCP	Mon, Nov 5, 2018	15.83	15.83	15.77	15.77
978	AMEX	OGCP	Fri, Nov 2, 2018	15.56	15.56	15.55	15.55
977	AMEX	OGCP	Thu, Nov 1, 2018	15.92	15.97	15.88	15.97
976	AMEX	OGCP	Wed, Oct 31, 2018	15.55	15.92	15.55	15.86
975	AMEX	OGCP	Tue, Oct 30, 2018	15.73	15.75	15.63	15.71
974	AMEX	OGCP	Mon, Oct 29, 2018	15.57	15.69	15.49	15.49
973	AMEX	OGCP	Fri, Oct 26, 2018	15.52	15.52	15.52	15.52
972	AMEX	OGCP	Tue, Oct 23, 2018	0.00	0.00	0.00	15.84
971	AMEX	OGCP	Mon, Oct 22, 2018	16.12	16.12	15.84	15.84
970	AMEX	OGCP	Fri, Oct 19, 2018	16.05	16.05	16.00	16.00
969	AMEX	OGCP	Thu, Oct 18, 2018	16.06	16.06	15.95	15.96
968	AMEX	OGCP	Wed, Oct 17, 2018	16.14	16.20	16.02	16.08
967	AMEX	OGCP	Tue, Oct 16, 2018	15.98	16.01	15.96	16.00
966	AMEX	OGCP	Mon, Oct 15, 2018	15.80	15.88	15.73	15.77
965	AMEX	OGCP	Fri, Oct 12, 2018	15.72	15.72	15.70	15.71
964	AMEX	OGCP	Tue, Oct 9, 2018	16.10	16.10	16.10	16.10
963	AMEX	OGCP	Mon, Oct 8, 2018	15.97	16.11	15.97	16.10
962	AMEX	OGCP	Fri, Oct 5, 2018	15.84	15.85	15.83	15.83
961	AMEX	OGCP	Thu, Oct 4, 2018	15.99	16.04	15.99	16.04
960	AMEX	OGCP	Tue, Oct 2, 2018	16.15	16.21	16.05	16.07
959	AMEX	OGCP	Mon, Oct 1, 2018	16.54	16.54	16.45	16.45
958	AMEX	OGCP	Fri, Sep 28, 2018	16.62	16.62	16.62	16.62
957	AMEX	OGCP	Wed, Sep 26, 2018	0.00	0.00	0.00	16.31
956	AMEX	OGCP	Tue, Sep 25, 2018	16.26	16.31	16.26	16.31
955	AMEX	OGCP	Mon, Sep 24, 2018	16.20	16.22	16.19	16.22
954	AMEX	OGCP	Thu, Sep 20, 2018	16.28	16.36	16.28	16.36
953	AMEX	OGCP	Wed, Sep 19, 2018	16.65	16.65	16.51	16.51
952	AMEX	OGCP	Tue, Sep 18, 2018	16.67	16.67	16.67	16.67
951	AMEX	OGCP	Mon, Sep 17, 2018	16.76	16.76	16.75	16.76
950	AMEX	OGCP	Fri, Sep 14, 2018	16.61	16.61	16.61	16.61
949	AMEX	OGCP	Thu, Sep 13, 2018	17.00	17.07	16.91	16.91
948	AMEX	OGCP	Wed, Sep 12, 2018	0.00	0.00	0.00	17.12
947	AMEX	OGCP	Tue, Sep 11, 2018	17.22	17.22	17.22	17.22
946	AMEX	OGCP	Mon, Sep 10, 2018	17.28	17.35	17.24	17.24
945	AMEX	OGCP	Thu, Sep 6, 2018	0.00	0.00	0.00	17.40
944	AMEX	OGCP	Tue, Sep 4, 2018	17.37	17.40	17.37	17.40
943	AMEX	OGCP	Fri, Aug 31, 2018	0.00	0.00	0.00	17.39
942	AMEX	OGCP	Thu, Aug 30, 2018	0.00	0.00	0.00	17.39
941	AMEX	OGCP	Wed, Aug 29, 2018	17.39	17.39	17.39	17.39
940	AMEX	OGCP	Tue, Aug 28, 2018	17.34	17.39	17.26	17.39
939	AMEX	OGCP	Mon, Aug 27, 2018	17.10	17.10	17.10	17.10
938	AMEX	OGCP	Fri, Aug 24, 2018	17.32	17.35	17.30	17.33
937	AMEX	OGCP	Thu, Aug 23, 2018	17.33	17.33	17.33	17.33
936	AMEX	OGCP	Wed, Aug 22, 2018	17.28	17.28	17.16	17.16
935	AMEX	OGCP	Tue, Aug 21, 2018	17.38	17.41	17.29	17.29
934	AMEX	OGCP	Mon, Aug 20, 2018	17.54	17.65	17.49	17.65
933	AMEX	OGCP	Fri, Aug 17, 2018	17.15	17.72	17.15	17.67
932	AMEX	OGCP	Thu, Aug 16, 2018	17.15	17.17	17.15	17.17
931	AMEX	OGCP	Wed, Aug 15, 2018	16.55	16.97	16.55	16.97
930	AMEX	OGCP	Tue, Aug 14, 2018	16.83	16.83	16.78	16.78
929	AMEX	OGCP	Mon, Aug 13, 2018	16.78	16.78	16.76	16.76
928	AMEX	OGCP	Fri, Aug 10, 2018	16.91	16.94	16.90	16.94
927	AMEX	OGCP	Thu, Aug 9, 2018	17.03	17.03	17.00	17.00
926	AMEX	OGCP	Wed, Aug 8, 2018	16.94	16.94	16.94	16.94
925	AMEX	OGCP	Tue, Aug 7, 2018	16.99	17.06	16.95	17.01
924	AMEX	OGCP	Mon, Aug 6, 2018	17.12	17.13	17.07	17.07
923	AMEX	OGCP	Fri, Aug 3, 2018	16.68	16.97	16.68	16.97
922	AMEX	OGCP	Wed, Aug 1, 2018	16.66	16.85	16.66	16.85
921	AMEX	OGCP	Thu, Jul 26, 2018	16.73	16.73	16.47	16.47
920	AMEX	OGCP	Wed, Jul 25, 2018	16.55	16.56	16.55	16.56
919	AMEX	OGCP	Tue, Jul 24, 2018	16.64	16.67	16.62	16.62
918	AMEX	OGCP	Mon, Jul 23, 2018	16.73	16.76	16.72	16.76
917	AMEX	OGCP	Thu, Jul 19, 2018	16.97	17.00	16.97	17.00
916	AMEX	OGCP	Wed, Jul 18, 2018	16.77	16.78	16.77	16.78
915	AMEX	OGCP	Tue, Jul 17, 2018	17.20	17.20	17.02	17.02
914	AMEX	OGCP	Mon, Jul 16, 2018	17.23	17.23	17.14	17.14
913	AMEX	OGCP	Fri, Jul 13, 2018	17.14	17.14	17.09	17.09
912	AMEX	OGCP	Wed, Jul 11, 2018	17.08	17.08	17.08	17.08
911	AMEX	OGCP	Tue, Jul 10, 2018	17.11	17.29	17.11	17.15
910	AMEX	OGCP	Mon, Jul 9, 2018	17.39	17.39	17.18	17.26
909	AMEX	OGCP	Fri, Jul 6, 2018	17.25	17.25	17.15	17.24
908	AMEX	OGCP	Thu, Jul 5, 2018	16.95	17.13	16.95	17.12
907	AMEX	OGCP	Tue, Jul 3, 2018	16.97	17.15	16.97	17.15
906	AMEX	OGCP	Mon, Jul 2, 2018	17.09	17.09	16.70	16.72
905	AMEX	OGCP	Fri, Jun 29, 2018	17.00	17.12	17.00	17.06
904	AMEX	OGCP	Thu, Jun 28, 2018	16.88	17.02	16.88	17.02
903	AMEX	OGCP	Wed, Jun 27, 2018	16.91	16.91	16.91	16.91
902	AMEX	OGCP	Tue, Jun 26, 2018	16.99	17.04	16.99	17.04
901	AMEX	OGCP	Mon, Jun 25, 2018	17.01	17.02	16.98	16.98
900	AMEX	OGCP	Fri, Jun 22, 2018	17.03	17.03	17.03	17.03
899	AMEX	OGCP	Thu, Jun 21, 2018	17.02	17.02	17.02	17.02
898	AMEX	OGCP	Wed, Jun 20, 2018	16.95	17.01	16.95	17.01
897	AMEX	OGCP	Fri, Jun 15, 2018	16.95	16.96	16.88	16.95
896	AMEX	OGCP	Thu, Jun 14, 2018	16.83	16.83	16.66	16.79
895	AMEX	OGCP	Mon, Jun 11, 2018	17.15	17.15	17.15	17.15
894	AMEX	OGCP	Fri, Jun 8, 2018	17.05	17.13	17.00	17.13
893	AMEX	OGCP	Thu, Jun 7, 2018	17.17	17.17	17.17	17.17
892	AMEX	OGCP	Wed, Jun 6, 2018	0.00	0.00	0.00	17.16
891	AMEX	OGCP	Tue, Jun 5, 2018	17.16	17.16	17.16	17.16
890	AMEX	OGCP	Mon, Jun 4, 2018	17.01	17.12	17.01	17.12
889	AMEX	OGCP	Fri, Jun 1, 2018	16.96	17.00	16.96	17.00
888	AMEX	OGCP	Thu, May 31, 2018	16.88	16.88	16.78	16.78
887	AMEX	OGCP	Wed, May 30, 2018	16.50	16.50	16.50	16.50
886	AMEX	OGCP	Tue, May 29, 2018	16.35	16.53	16.34	16.53
885	AMEX	OGCP	Thu, May 24, 2018	0.00	0.00	0.00	16.43
884	AMEX	OGCP	Wed, May 23, 2018	16.44	16.44	16.43	16.43
883	AMEX	OGCP	Thu, May 17, 2018	16.22	16.22	16.22	16.22
882	AMEX	OGCP	Tue, May 15, 2018	0.00	0.00	0.00	17.24
881	AMEX	OGCP	Mon, May 14, 2018	0.00	0.00	0.00	17.24
880	AMEX	OGCP	Fri, May 11, 2018	17.31	17.34	17.24	17.24
879	AMEX	OGCP	Wed, May 9, 2018	17.26	17.26	17.22	17.22
878	AMEX	OGCP	Mon, May 7, 2018	17.39	17.39	17.34	17.34
877	AMEX	OGCP	Fri, May 4, 2018	17.29	17.32	17.29	17.32
876	AMEX	OGCP	Tue, May 1, 2018	17.46	17.50	17.44	17.50
875	AMEX	OGCP	Mon, Apr 30, 2018	17.49	17.50	17.35	17.35
874	AMEX	OGCP	Fri, Apr 27, 2018	17.04	17.47	17.04	17.37
873	AMEX	OGCP	Wed, Apr 25, 2018	17.00	17.00	17.00	17.00
872	AMEX	OGCP	Tue, Apr 24, 2018	16.72	16.93	16.72	16.93
871	AMEX	OGCP	Mon, Apr 23, 2018	16.47	16.50	16.46	16.48
870	AMEX	OGCP	Fri, Apr 20, 2018	16.35	16.42	16.34	16.39
869	AMEX	OGCP	Thu, Apr 19, 2018	16.48	16.48	16.48	16.48
868	AMEX	OGCP	Wed, Apr 18, 2018	16.64	16.67	16.64	16.67
867	AMEX	OGCP	Tue, Apr 17, 2018	16.55	16.67	16.53	16.58
866	AMEX	OGCP	Mon, Apr 16, 2018	16.46	16.50	16.46	16.50
865	AMEX	OGCP	Fri, Apr 13, 2018	16.29	16.29	16.29	16.29
864	AMEX	OGCP	Thu, Apr 12, 2018	16.25	16.25	16.13	16.25
863	AMEX	OGCP	Wed, Apr 11, 2018	16.48	16.51	16.47	16.48
862	AMEX	OGCP	Tue, Apr 10, 2018	16.43	16.43	16.40	16.40
861	AMEX	OGCP	Mon, Apr 9, 2018	0.00	0.00	0.00	16.55
860	AMEX	OGCP	Thu, Apr 5, 2018	16.51	16.55	16.50	16.55
859	AMEX	OGCP	Wed, Apr 4, 2018	16.60	16.60	16.60	16.60
858	AMEX	OGCP	Tue, Apr 3, 2018	16.53	16.60	16.53	16.60
857	AMEX	OGCP	Mon, Apr 2, 2018	16.66	16.71	16.42	16.42
856	AMEX	OGCP	Thu, Mar 29, 2018	16.60	16.60	16.60	16.60
855	AMEX	OGCP	Wed, Mar 28, 2018	16.62	16.70	16.61	16.70
854	AMEX	OGCP	Tue, Mar 27, 2018	16.45	16.45	16.45	16.45
853	AMEX	OGCP	Mon, Mar 26, 2018	15.28	16.43	15.28	16.43
852	AMEX	OGCP	Thu, Mar 22, 2018	16.84	16.84	16.84	16.84
851	AMEX	OGCP	Wed, Mar 21, 2018	16.86	16.88	16.85	16.88
850	AMEX	OGCP	Tue, Mar 20, 2018	16.93	17.02	15.95	17.00
849	AMEX	OGCP	Mon, Mar 19, 2018	17.00	17.00	16.99	16.99
848	AMEX	OGCP	Fri, Mar 16, 2018	17.12	17.12	17.12	17.12
847	AMEX	OGCP	Fri, Mar 9, 2018	16.48	16.53	16.48	16.52
846	AMEX	OGCP	Thu, Mar 8, 2018	16.75	16.77	16.75	16.77
845	AMEX	OGCP	Mon, Mar 5, 2018	0.00	0.00	0.00	16.63
844	AMEX	OGCP	Fri, Mar 2, 2018	16.63	16.63	16.63	16.63
843	AMEX	OGCP	Thu, Mar 1, 2018	16.69	16.84	16.55	16.67
842	AMEX	OGCP	Wed, Feb 28, 2018	16.68	16.82	16.61	16.82
841	AMEX	OGCP	Tue, Feb 27, 2018	16.79	16.84	16.78	16.84
840	AMEX	OGCP	Fri, Feb 23, 2018	17.40	17.52	17.35	17.35
839	AMEX	OGCP	Wed, Feb 21, 2018	17.89	17.89	17.80	17.80
838	AMEX	OGCP	Tue, Feb 20, 2018	18.13	18.17	18.10	18.17
837	AMEX	OGCP	Fri, Feb 16, 2018	0.00	0.00	0.00	18.07
836	AMEX	OGCP	Thu, Feb 15, 2018	18.07	18.07	18.07	18.07
835	AMEX	OGCP	Wed, Feb 14, 2018	18.09	18.09	18.02	18.02
834	AMEX	OGCP	Mon, Feb 12, 2018	17.90	17.90	17.89	17.90
833	AMEX	OGCP	Fri, Feb 9, 2018	17.58	17.93	17.58	17.93
832	AMEX	OGCP	Thu, Feb 8, 2018	18.10	18.14	18.10	18.11
831	AMEX	OGCP	Wed, Feb 7, 2018	0.00	0.00	0.00	18.35
830	AMEX	OGCP	Tue, Feb 6, 2018	18.04	18.35	18.04	18.35
829	AMEX	OGCP	Mon, Feb 5, 2018	18.49	18.53	18.48	18.50
828	AMEX	OGCP	Fri, Feb 2, 2018	0.00	0.00	0.00	19.39
827	AMEX	OGCP	Wed, Jan 31, 2018	18.83	19.39	18.83	19.39
826	AMEX	OGCP	Tue, Jan 30, 2018	19.01	19.01	18.92	18.92
825	AMEX	OGCP	Mon, Jan 29, 2018	19.06	19.17	19.06	19.17
824	AMEX	OGCP	Fri, Jan 26, 2018	19.33	19.33	19.29	19.32
823	AMEX	OGCP	Thu, Jan 25, 2018	19.22	19.28	19.22	19.28
822	AMEX	OGCP	Wed, Jan 24, 2018	19.23	19.23	19.23	19.23
821	AMEX	OGCP	Tue, Jan 23, 2018	19.10	19.19	19.10	19.19
820	AMEX	OGCP	Mon, Jan 22, 2018	18.94	19.02	18.91	19.01
819	AMEX	OGCP	Fri, Jan 19, 2018	18.92	18.92	18.83	18.83
818	AMEX	OGCP	Thu, Jan 18, 2018	18.77	18.81	18.70	18.76
817	AMEX	OGCP	Wed, Jan 17, 2018	18.91	18.91	18.86	18.86
816	AMEX	OGCP	Tue, Jan 16, 2018	19.02	19.05	18.85	18.91
815	AMEX	OGCP	Thu, Jan 11, 2018	19.12	19.21	18.99	19.00
814	AMEX	OGCP	Wed, Jan 10, 2018	19.11	19.11	19.11	19.11
813	AMEX	OGCP	Tue, Jan 9, 2018	19.46	19.50	19.46	19.48
812	AMEX	OGCP	Mon, Jan 8, 2018	19.73	19.73	19.61	19.64
811	AMEX	OGCP	Fri, Jan 5, 2018	19.69	19.77	18.27	19.77
810	AMEX	OGCP	Thu, Jan 4, 2018	19.73	19.73	19.69	19.70
809	AMEX	OGCP	Wed, Jan 3, 2018	20.21	20.21	20.03	20.03
808	AMEX	OGCP	Tue, Jan 2, 2018	20.23	20.30	20.14	20.17
807	AMEX	OGCP	Fri, Dec 29, 2017	20.34	20.38	20.34	20.38
806	AMEX	OGCP	Thu, Dec 28, 2017	20.27	20.36	20.27	20.36
805	AMEX	OGCP	Wed, Dec 27, 2017	20.20	20.25	20.20	20.25
804	AMEX	OGCP	Tue, Dec 26, 2017	20.21	20.21	20.18	20.21
803	AMEX	OGCP	Fri, Dec 22, 2017	20.05	20.14	20.05	20.14
802	AMEX	OGCP	Thu, Dec 21, 2017	20.06	20.06	20.05	20.05
801	AMEX	OGCP	Wed, Dec 20, 2017	20.30	20.30	20.30	20.30
800	AMEX	OGCP	Tue, Dec 19, 2017	20.46	20.46	20.29	20.29
799	AMEX	OGCP	Mon, Dec 18, 2017	0.00	0.00	0.00	20.51
798	AMEX	OGCP	Fri, Dec 15, 2017	20.50	20.51	20.50	20.51
797	AMEX	OGCP	Thu, Dec 14, 2017	20.34	20.34	20.34	20.34
796	AMEX	OGCP	Wed, Dec 13, 2017	20.41	20.55	20.41	20.45
795	AMEX	OGCP	Tue, Dec 12, 2017	20.41	20.42	20.41	20.42
794	AMEX	OGCP	Mon, Dec 11, 2017	20.38	20.38	20.28	20.28
793	AMEX	OGCP	Fri, Dec 8, 2017	20.21	20.26	20.21	20.26
792	AMEX	OGCP	Thu, Dec 7, 2017	20.12	20.20	20.12	20.20
791	AMEX	OGCP	Tue, Dec 5, 2017	20.29	20.29	20.26	20.26
790	AMEX	OGCP	Mon, Dec 4, 2017	20.42	20.50	20.42	20.50
789	AMEX	OGCP	Thu, Nov 30, 2017	20.20	20.22	20.16	20.16
788	AMEX	OGCP	Wed, Nov 29, 2017	20.11	20.32	20.11	20.27
787	AMEX	OGCP	Tue, Nov 28, 2017	20.38	20.38	20.11	20.19
786	AMEX	OGCP	Mon, Nov 27, 2017	20.48	20.48	20.48	20.48
785	AMEX	OGCP	Wed, Nov 22, 2017	20.52	20.55	20.52	20.55
784	AMEX	OGCP	Tue, Nov 21, 2017	20.36	20.38	20.36	20.38
783	AMEX	OGCP	Mon, Nov 20, 2017	0.00	0.00	0.00	20.35
782	AMEX	OGCP	Fri, Nov 17, 2017	20.19	20.35	20.19	20.35
781	AMEX	OGCP	Thu, Nov 16, 2017	0.00	0.00	0.00	20.27
780	AMEX	OGCP	Wed, Nov 15, 2017	20.27	20.27	20.27	20.27
779	AMEX	OGCP	Tue, Nov 14, 2017	0.00	0.00	0.00	20.45
778	AMEX	OGCP	Mon, Nov 13, 2017	20.51	20.51	20.39	20.45
777	AMEX	OGCP	Fri, Nov 10, 2017	20.43	20.43	20.43	20.43
776	AMEX	OGCP	Thu, Nov 9, 2017	20.35	20.35	20.35	20.35
775	AMEX	OGCP	Tue, Nov 7, 2017	20.08	20.26	20.08	20.26
774	AMEX	OGCP	Mon, Nov 6, 2017	19.85	20.11	19.85	20.08
773	AMEX	OGCP	Fri, Nov 3, 2017	19.85	19.88	19.85	19.85
772	AMEX	OGCP	Thu, Nov 2, 2017	19.97	20.02	19.97	20.02
771	AMEX	OGCP	Wed, Nov 1, 2017	19.91	19.97	19.85	19.97
770	AMEX	OGCP	Tue, Oct 31, 2017	19.93	19.93	19.83	19.91
769	AMEX	OGCP	Mon, Oct 30, 2017	19.85	20.08	19.85	19.93
768	AMEX	OGCP	Fri, Oct 27, 2017	20.00	20.12	20.00	20.12
767	AMEX	OGCP	Thu, Oct 26, 2017	20.00	20.00	20.00	20.00
766	AMEX	OGCP	Wed, Oct 25, 2017	0.00	0.00	0.00	20.30
765	AMEX	OGCP	Fri, Oct 20, 2017	20.30	20.30	20.30	20.30
764	AMEX	OGCP	Thu, Oct 19, 2017	20.61	20.61	20.60	20.60
763	AMEX	OGCP	Wed, Oct 18, 2017	20.82	20.82	20.82	20.82
762	AMEX	OGCP	Tue, Oct 17, 2017	20.90	20.90	20.90	20.90
761	AMEX	OGCP	Mon, Oct 16, 2017	20.75	20.75	20.75	20.75
760	AMEX	OGCP	Fri, Oct 13, 2017	20.69	20.69	20.69	20.69
759	AMEX	OGCP	Thu, Oct 12, 2017	20.59	20.61	20.53	20.61
758	AMEX	OGCP	Wed, Oct 11, 2017	20.67	20.67	20.60	20.60
757	AMEX	OGCP	Tue, Oct 10, 2017	20.59	20.59	20.49	20.49
756	AMEX	OGCP	Mon, Oct 9, 2017	20.58	20.58	20.50	20.56
755	AMEX	OGCP	Thu, Oct 5, 2017	20.50	20.59	20.50	20.59
754	AMEX	OGCP	Wed, Oct 4, 2017	20.42	20.43	20.37	20.37
753	AMEX	OGCP	Tue, Oct 3, 2017	20.20	20.20	20.20	20.20
752	AMEX	OGCP	Mon, Oct 2, 2017	20.30	20.33	20.25	20.27
751	AMEX	OGCP	Fri, Sep 29, 2017	20.28	20.40	20.28	20.39
750	AMEX	OGCP	Thu, Sep 28, 2017	20.24	20.26	20.06	20.10
749	AMEX	OGCP	Wed, Sep 27, 2017	20.26	20.29	20.22	20.27
748	AMEX	OGCP	Tue, Sep 26, 2017	20.38	20.39	20.37	20.38
747	AMEX	OGCP	Mon, Sep 25, 2017	20.33	20.37	20.33	20.33
746	AMEX	OGCP	Fri, Sep 22, 2017	20.33	20.33	20.33	20.33
745	AMEX	OGCP	Thu, Sep 21, 2017	20.29	20.29	20.29	20.29
744	AMEX	OGCP	Tue, Sep 19, 2017	20.17	20.17	20.16	20.16
743	AMEX	OGCP	Mon, Sep 18, 2017	20.38	20.38	20.38	20.38
742	AMEX	OGCP	Fri, Sep 15, 2017	0.00	0.00	0.00	20.36
741	AMEX	OGCP	Tue, Sep 12, 2017	0.00	0.00	0.00	20.46
740	AMEX	OGCP	Wed, Sep 6, 2017	20.47	20.47	20.46	20.46
739	AMEX	OGCP	Fri, Sep 1, 2017	20.20	20.30	20.18	20.27
738	AMEX	OGCP	Thu, Aug 31, 2017	20.30	20.36	20.30	20.36
737	AMEX	OGCP	Tue, Aug 29, 2017	20.05	20.17	20.05	20.15
736	AMEX	OGCP	Fri, Aug 25, 2017	20.14	20.14	20.14	20.14
735	AMEX	OGCP	Thu, Aug 24, 2017	20.33	20.44	20.33	20.44
734	AMEX	OGCP	Wed, Aug 23, 2017	20.35	20.44	20.34	20.42
733	AMEX	OGCP	Thu, Aug 17, 2017	20.82	20.82	20.82	20.82
732	AMEX	OGCP	Wed, Aug 16, 2017	20.67	20.76	20.58	20.76
731	AMEX	OGCP	Tue, Aug 15, 2017	20.28	20.35	20.28	20.35
730	AMEX	OGCP	Mon, Aug 14, 2017	20.54	20.54	20.52	20.53
729	AMEX	OGCP	Fri, Aug 11, 2017	20.03	20.10	20.03	20.10
728	AMEX	OGCP	Wed, Aug 9, 2017	20.67	20.70	20.63	20.70
727	AMEX	OGCP	Tue, Aug 8, 2017	20.67	20.74	20.67	20.74
726	AMEX	OGCP	Mon, Aug 7, 2017	20.80	20.88	20.80	20.88
725	AMEX	OGCP	Wed, Aug 2, 2017	20.69	20.69	20.69	20.69
724	AMEX	OGCP	Tue, Aug 1, 2017	20.82	20.82	20.79	20.82
723	AMEX	OGCP	Fri, Jul 28, 2017	20.69	20.69	20.60	20.60
722	AMEX	OGCP	Thu, Jul 27, 2017	20.43	20.75	20.37	20.75
721	AMEX	OGCP	Fri, Jul 21, 2017	19.95	19.95	19.95	19.95
720	AMEX	OGCP	Thu, Jul 20, 2017	20.25	20.40	20.23	20.23
719	AMEX	OGCP	Wed, Jul 19, 2017	20.21	20.35	20.21	20.34
718	AMEX	OGCP	Tue, Jul 18, 2017	20.21	20.21	20.21	20.21
717	AMEX	OGCP	Mon, Jul 17, 2017	20.42	20.53	20.38	20.44
716	AMEX	OGCP	Fri, Jul 14, 2017	0.00	0.00	0.00	20.19
715	AMEX	OGCP	Thu, Jul 13, 2017	20.04	20.19	20.03	20.19
714	AMEX	OGCP	Wed, Jul 12, 2017	19.56	20.10	19.56	19.97
713	AMEX	OGCP	Tue, Jul 11, 2017	19.49	19.53	19.49	19.53
712	AMEX	OGCP	Mon, Jul 10, 2017	0.00	0.00	0.00	20.41
711	AMEX	OGCP	Thu, Jul 6, 2017	20.41	20.41	20.41	20.41
710	AMEX	OGCP	Wed, Jul 5, 2017	20.85	20.94	20.84	20.94
709	AMEX	OGCP	Mon, Jul 3, 2017	20.68	20.68	20.68	20.68
708	AMEX	OGCP	Fri, Jun 30, 2017	20.58	20.64	20.58	20.64
707	AMEX	OGCP	Thu, Jun 29, 2017	20.48	20.55	20.48	20.51
706	AMEX	OGCP	Wed, Jun 28, 2017	20.77	20.83	20.77	20.83
705	AMEX	OGCP	Tue, Jun 27, 2017	20.98	20.98	20.98	20.98
704	AMEX	OGCP	Mon, Jun 26, 2017	20.96	20.96	20.96	20.96
703	AMEX	OGCP	Fri, Jun 23, 2017	21.02	21.03	21.02	21.03
702	AMEX	OGCP	Wed, Jun 21, 2017	20.99	20.99	20.99	20.99
701	AMEX	OGCP	Tue, Jun 20, 2017	21.08	21.08	20.98	20.98
700	AMEX	OGCP	Wed, Jun 14, 2017	21.30	21.30	21.28	21.28
699	AMEX	OGCP	Tue, Jun 13, 2017	21.10	21.10	21.08	21.08
698	AMEX	OGCP	Fri, Jun 9, 2017	21.12	21.15	21.10	21.11
697	AMEX	OGCP	Thu, Jun 8, 2017	21.08	21.09	21.07	21.09
696	AMEX	OGCP	Tue, Jun 6, 2017	20.83	20.83	20.83	20.83
695	AMEX	OGCP	Mon, Jun 5, 2017	21.09	21.09	20.96	21.04
694	AMEX	OGCP	Fri, Jun 2, 2017	21.23	21.23	21.23	21.23
693	AMEX	OGCP	Tue, May 30, 2017	20.53	20.53	20.53	20.53
692	AMEX	OGCP	Fri, May 26, 2017	0.00	0.00	0.00	20.79
691	AMEX	OGCP	Thu, May 25, 2017	20.79	20.79	20.79	20.79
690	AMEX	OGCP	Wed, May 24, 2017	20.83	20.86	20.82	20.86
689	AMEX	OGCP	Tue, May 23, 2017	20.79	20.79	20.79	20.79
688	AMEX	OGCP	Mon, May 22, 2017	20.51	20.61	20.51	20.59
687	AMEX	OGCP	Fri, May 19, 2017	20.31	20.75	20.31	20.75
686	AMEX	OGCP	Thu, May 18, 2017	20.42	20.45	20.42	20.45
685	AMEX	OGCP	Mon, May 15, 2017	20.32	20.60	20.32	20.60
684	AMEX	OGCP	Fri, May 12, 2017	20.49	20.49	20.49	20.49
683	AMEX	OGCP	Thu, May 11, 2017	20.68	20.71	20.68	20.71
682	AMEX	OGCP	Wed, May 10, 2017	20.74	21.15	20.74	21.15
681	AMEX	OGCP	Tue, May 9, 2017	20.69	20.69	20.60	20.60
680	AMEX	OGCP	Fri, May 5, 2017	20.68	20.74	20.67	20.70
679	AMEX	OGCP	Thu, May 4, 2017	20.43	20.43	20.34	20.35
678	AMEX	OGCP	Tue, May 2, 2017	20.74	20.77	20.74	20.77
677	AMEX	OGCP	Fri, Apr 28, 2017	20.76	20.76	20.60	20.60
676	AMEX	OGCP	Thu, Apr 27, 2017	20.90	20.90	20.87	20.87
675	AMEX	OGCP	Wed, Apr 26, 2017	21.35	21.40	21.22	21.23
674	AMEX	OGCP	Tue, Apr 25, 2017	21.35	21.38	21.35	21.38
673	AMEX	OGCP	Mon, Apr 24, 2017	21.32	21.33	21.21	21.33
672	AMEX	OGCP	Fri, Apr 21, 2017	21.44	21.44	21.44	21.44
671	AMEX	OGCP	Wed, Apr 19, 2017	21.50	21.50	21.43	21.43
670	AMEX	OGCP	Tue, Apr 18, 2017	21.38	21.42	21.36	21.36
669	AMEX	OGCP	Mon, Apr 17, 2017	0.00	0.00	0.00	21.25
668	AMEX	OGCP	Thu, Apr 13, 2017	21.12	21.37	21.12	21.25
667	AMEX	OGCP	Wed, Apr 12, 2017	21.06	21.31	21.06	21.31
666	AMEX	OGCP	Tue, Apr 11, 2017	21.18	21.25	21.16	21.25
665	AMEX	OGCP	Mon, Apr 10, 2017	21.02	21.16	21.02	21.16
664	AMEX	OGCP	Fri, Apr 7, 2017	21.05	21.10	20.98	21.09
663	AMEX	OGCP	Thu, Apr 6, 2017	20.62	21.00	20.62	20.97
662	AMEX	OGCP	Wed, Apr 5, 2017	20.86	20.86	20.86	20.86
661	AMEX	OGCP	Tue, Apr 4, 2017	20.77	20.78	20.77	20.78
660	AMEX	OGCP	Mon, Apr 3, 2017	0.00	0.00	0.00	20.46
659	AMEX	OGCP	Fri, Mar 31, 2017	20.63	20.63	20.42	20.46
658	AMEX	OGCP	Thu, Mar 30, 2017	20.40	20.42	20.39	20.39
657	AMEX	OGCP	Tue, Mar 28, 2017	20.40	20.55	20.38	20.46
656	AMEX	OGCP	Mon, Mar 27, 2017	20.55	20.55	20.44	20.49
655	AMEX	OGCP	Thu, Mar 23, 2017	20.77	20.77	20.77	20.77
654	AMEX	OGCP	Wed, Mar 22, 2017	20.48	20.48	20.46	20.46
653	AMEX	OGCP	Tue, Mar 21, 2017	20.39	20.48	20.37	20.48
652	AMEX	OGCP	Mon, Mar 20, 2017	20.25	20.25	20.25	20.25
651	AMEX	OGCP	Wed, Mar 15, 2017	20.25	20.25	20.25	20.25
650	AMEX	OGCP	Tue, Mar 14, 2017	20.25	20.25	20.25	20.25
649	AMEX	OGCP	Wed, Mar 8, 2017	20.75	20.78	20.69	20.69
648	AMEX	OGCP	Fri, Mar 3, 2017	21.04	21.09	20.80	20.83
647	AMEX	OGCP	Thu, Mar 2, 2017	0.00	0.00	0.00	21.50
646	AMEX	OGCP	Wed, Mar 1, 2017	21.54	21.65	20.03	21.50
645	AMEX	OGCP	Tue, Feb 28, 2017	21.60	21.60	21.60	21.60
644	AMEX	OGCP	Mon, Feb 27, 2017	21.79	21.82	21.75	21.75
643	AMEX	OGCP	Fri, Feb 24, 2017	21.57	21.59	21.57	21.59
642	AMEX	OGCP	Thu, Feb 23, 2017	21.20	21.52	21.20	21.25
641	AMEX	OGCP	Wed, Feb 22, 2017	21.15	21.38	21.15	21.38
640	AMEX	OGCP	Tue, Feb 21, 2017	20.90	21.14	20.90	21.14
639	AMEX	OGCP	Fri, Feb 17, 2017	20.87	20.87	20.81	20.83
638	AMEX	OGCP	Thu, Feb 16, 2017	20.63	20.63	20.61	20.61
637	AMEX	OGCP	Wed, Feb 15, 2017	20.54	20.54	20.54	20.54
636	AMEX	OGCP	Tue, Feb 14, 2017	20.60	20.72	20.58	20.71
635	AMEX	OGCP	Mon, Feb 13, 2017	20.67	20.69	20.60	20.68
634	AMEX	OGCP	Fri, Feb 10, 2017	20.15	20.74	20.15	20.71
633	AMEX	OGCP	Thu, Feb 9, 2017	20.51	20.53	18.95	20.40
632	AMEX	OGCP	Tue, Feb 7, 2017	20.53	20.53	20.12	20.13
631	AMEX	OGCP	Mon, Feb 6, 2017	20.27	20.27	20.25	20.25
630	AMEX	OGCP	Fri, Feb 3, 2017	20.08	20.27	20.07	20.26
629	AMEX	OGCP	Thu, Feb 2, 2017	20.07	20.07	20.07	20.07
628	AMEX	OGCP	Wed, Feb 1, 2017	0.00	0.00	0.00	20.40
627	AMEX	OGCP	Tue, Jan 31, 2017	20.44	20.44	20.38	20.40
626	AMEX	OGCP	Mon, Jan 30, 2017	20.29	20.29	20.29	20.29
625	AMEX	OGCP	Fri, Jan 27, 2017	20.41	20.41	20.41	20.41
624	AMEX	OGCP	Thu, Jan 26, 2017	20.36	20.37	20.36	20.37
623	AMEX	OGCP	Wed, Jan 25, 2017	20.26	20.41	20.26	20.41
622	AMEX	OGCP	Tue, Jan 24, 2017	16.15	20.34	14.77	20.26
621	AMEX	OGCP	Mon, Jan 23, 2017	20.00	20.18	20.00	20.18
620	AMEX	OGCP	Thu, Jan 19, 2017	20.07	20.09	20.06	20.06
619	AMEX	OGCP	Tue, Jan 17, 2017	20.00	20.00	20.00	20.00
618	AMEX	OGCP	Wed, Jan 11, 2017	19.93	19.93	19.83	19.83
617	AMEX	OGCP	Tue, Jan 10, 2017	19.38	19.84	19.38	19.83
616	AMEX	OGCP	Mon, Jan 9, 2017	19.82	19.82	19.75	19.75
615	AMEX	OGCP	Fri, Jan 6, 2017	20.08	20.10	20.06	20.08
614	AMEX	OGCP	Thu, Jan 5, 2017	20.26	20.26	20.26	20.26
613	AMEX	OGCP	Wed, Jan 4, 2017	20.12	20.33	20.11	20.33
612	AMEX	OGCP	Tue, Jan 3, 2017	20.07	20.07	19.91	20.05
611	AMEX	OGCP	Fri, Dec 30, 2016	0.00	0.00	0.00	19.66
610	AMEX	OGCP	Thu, Dec 29, 2016	20.68	20.68	19.56	19.66
609	AMEX	OGCP	Wed, Dec 28, 2016	19.41	19.41	19.41	19.41
608	AMEX	OGCP	Fri, Dec 23, 2016	19.73	19.73	19.73	19.73
607	AMEX	OGCP	Thu, Dec 22, 2016	19.75	19.75	19.75	19.75
606	AMEX	OGCP	Wed, Dec 21, 2016	17.87	20.07	17.87	19.95
605	AMEX	OGCP	Mon, Dec 19, 2016	19.92	19.99	19.85	19.85
604	AMEX	OGCP	Fri, Dec 16, 2016	19.85	19.87	19.80	19.82
603	AMEX	OGCP	Thu, Dec 15, 2016	21.08	21.08	21.08	21.08
602	AMEX	OGCP	Wed, Dec 14, 2016	20.08	20.08	20.04	20.08
601	AMEX	OGCP	Thu, Dec 8, 2016	20.36	20.36	20.36	20.36
600	AMEX	OGCP	Wed, Dec 7, 2016	20.13	20.13	20.13	20.13
599	AMEX	OGCP	Mon, Dec 5, 2016	19.55	19.55	19.51	19.51
598	AMEX	OGCP	Fri, Dec 2, 2016	19.66	19.74	19.65	19.70
597	AMEX	OGCP	Thu, Dec 1, 2016	19.52	19.52	19.52	19.52
596	AMEX	OGCP	Wed, Nov 30, 2016	20.02	20.11	20.02	20.11
595	AMEX	OGCP	Tue, Nov 29, 2016	20.27	20.27	20.05	20.09
594	AMEX	OGCP	Mon, Nov 28, 2016	19.85	19.96	19.83	19.96
593	AMEX	OGCP	Fri, Nov 25, 2016	19.53	19.53	19.53	19.53
592	AMEX	OGCP	Wed, Nov 23, 2016	0.00	0.00	0.00	19.65
591	AMEX	OGCP	Tue, Nov 22, 2016	19.63	19.65	19.63	19.65
590	AMEX	OGCP	Mon, Nov 21, 2016	19.71	19.73	19.65	19.70
589	AMEX	OGCP	Fri, Nov 18, 2016	19.56	19.57	19.56	19.57
588	AMEX	OGCP	Thu, Nov 17, 2016	19.31	19.40	19.31	19.40
587	AMEX	OGCP	Wed, Nov 16, 2016	0.00	0.00	0.00	19.72
586	AMEX	OGCP	Tue, Nov 15, 2016	19.69	19.72	19.69	19.72
585	AMEX	OGCP	Mon, Nov 14, 2016	19.32	19.60	19.32	19.60
584	AMEX	OGCP	Fri, Nov 11, 2016	19.34	19.35	19.34	19.35
583	AMEX	OGCP	Thu, Nov 10, 2016	18.92	18.92	18.92	18.92
582	AMEX	OGCP	Wed, Nov 9, 2016	19.04	19.04	19.04	19.04
581	AMEX	OGCP	Tue, Nov 8, 2016	19.42	20.29	19.42	20.29
580	AMEX	OGCP	Mon, Nov 7, 2016	19.08	19.08	19.08	19.08
579	AMEX	OGCP	Fri, Nov 4, 2016	18.94	18.94	18.94	18.94
578	AMEX	OGCP	Thu, Nov 3, 2016	18.99	18.99	18.90	18.90
577	AMEX	OGCP	Wed, Nov 2, 2016	19.01	19.01	18.90	18.91
576	AMEX	OGCP	Tue, Nov 1, 2016	0.00	0.00	0.00	19.50
575	AMEX	OGCP	Mon, Oct 31, 2016	19.09	19.50	19.09	19.50
574	AMEX	OGCP	Fri, Oct 28, 2016	19.15	19.15	19.15	19.15
573	AMEX	OGCP	Thu, Oct 27, 2016	19.48	19.48	19.22	19.22
572	AMEX	OGCP	Tue, Oct 25, 2016	19.74	19.74	19.74	19.74
571	AMEX	OGCP	Mon, Oct 24, 2016	0.00	0.00	0.00	19.87
570	AMEX	OGCP	Fri, Oct 21, 2016	20.01	20.01	19.87	19.87
569	AMEX	OGCP	Thu, Oct 20, 2016	20.03	20.03	20.03	20.03
568	AMEX	OGCP	Tue, Oct 18, 2016	20.20	20.26	20.20	20.26
567	AMEX	OGCP	Fri, Oct 14, 2016	20.28	20.29	20.28	20.29
566	AMEX	OGCP	Thu, Oct 13, 2016	19.85	20.06	19.85	20.06
565	AMEX	OGCP	Wed, Oct 12, 2016	19.70	19.76	19.70	19.72
564	AMEX	OGCP	Mon, Oct 10, 2016	19.82	19.91	19.82	19.91
563	AMEX	OGCP	Fri, Oct 7, 2016	19.77	19.77	19.77	19.77
562	AMEX	OGCP	Thu, Oct 6, 2016	19.50	19.65	19.50	19.58
561	AMEX	OGCP	Wed, Oct 5, 2016	20.17	20.20	19.67	19.67
560	AMEX	OGCP	Tue, Oct 4, 2016	20.35	20.35	20.35	20.35
559	AMEX	OGCP	Mon, Oct 3, 2016	20.55	20.55	20.55	20.55
558	AMEX	OGCP	Fri, Sep 30, 2016	21.25	21.25	21.13	21.13
557	AMEX	OGCP	Thu, Sep 29, 2016	21.54	21.56	21.09	21.21
556	AMEX	OGCP	Wed, Sep 28, 2016	21.26	21.52	21.26	21.52
555	AMEX	OGCP	Tue, Sep 27, 2016	21.46	21.46	21.32	21.32
554	AMEX	OGCP	Mon, Sep 26, 2016	21.64	21.64	21.41	21.41
553	AMEX	OGCP	Fri, Sep 23, 2016	21.15	21.47	21.15	21.47
552	AMEX	OGCP	Thu, Sep 22, 2016	21.30	21.30	21.30	21.30
551	AMEX	OGCP	Wed, Sep 21, 2016	20.62	20.96	20.62	20.96
550	AMEX	OGCP	Tue, Sep 20, 2016	20.58	20.58	20.55	20.55
549	AMEX	OGCP	Mon, Sep 19, 2016	20.69	20.69	20.54	20.54
548	AMEX	OGCP	Fri, Sep 16, 2016	20.66	20.80	20.66	20.78
547	AMEX	OGCP	Thu, Sep 15, 2016	20.45	20.45	20.45	20.45
546	AMEX	OGCP	Wed, Sep 14, 2016	20.70	20.72	20.57	20.46
545	AMEX	OGCP	Tue, Sep 13, 2016	20.72	20.76	20.71	20.76
544	AMEX	OGCP	Mon, Sep 12, 2016	21.32	21.36	21.32	21.36
543	AMEX	OGCP	Fri, Sep 9, 2016	0.00	0.00	0.00	21.80
542	AMEX	OGCP	Thu, Sep 8, 2016	21.80	21.80	21.80	21.80
541	AMEX	OGCP	Wed, Sep 7, 2016	21.99	21.99	21.99	21.99
540	AMEX	OGCP	Tue, Sep 6, 2016	21.85	21.93	21.85	21.93
539	AMEX	OGCP	Fri, Sep 2, 2016	21.90	21.90	21.90	21.90
538	AMEX	OGCP	Thu, Sep 1, 2016	21.44	21.48	21.37	21.43
537	AMEX	OGCP	Wed, Aug 31, 2016	20.96	21.13	20.96	21.13
536	AMEX	OGCP	Tue, Aug 30, 2016	21.10	21.10	20.97	20.97
535	AMEX	OGCP	Mon, Aug 29, 2016	20.99	21.02	20.99	21.02
534	AMEX	OGCP	Fri, Aug 26, 2016	20.90	20.95	20.87	20.95
533	AMEX	OGCP	Thu, Aug 25, 2016	0.00	0.00	0.00	20.65
532	AMEX	OGCP	Wed, Aug 24, 2016	20.64	20.65	20.63	20.65
531	AMEX	OGCP	Tue, Aug 23, 2016	0.00	0.00	0.00	20.55
530	AMEX	OGCP	Mon, Aug 22, 2016	20.54	20.55	20.54	20.55
529	AMEX	OGCP	Fri, Aug 19, 2016	20.47	20.50	20.47	20.50
528	AMEX	OGCP	Thu, Aug 18, 2016	0.00	0.00	0.00	20.60
527	AMEX	OGCP	Wed, Aug 17, 2016	20.57	20.60	20.57	20.60
526	AMEX	OGCP	Tue, Aug 16, 2016	20.47	20.51	20.47	20.51
525	AMEX	OGCP	Mon, Aug 15, 2016	20.63	20.63	20.51	20.51
524	AMEX	OGCP	Fri, Aug 12, 2016	20.50	20.71	20.50	20.65
523	AMEX	OGCP	Thu, Aug 11, 2016	0.00	0.00	0.00	20.64
522	AMEX	OGCP	Wed, Aug 10, 2016	20.55	20.72	20.55	20.64
521	AMEX	OGCP	Tue, Aug 9, 2016	0.00	0.00	0.00	20.75
520	AMEX	OGCP	Mon, Aug 8, 2016	20.75	20.75	20.75	20.75
519	AMEX	OGCP	Fri, Aug 5, 2016	20.81	20.81	20.80	20.81
518	AMEX	OGCP	Thu, Aug 4, 2016	20.49	20.50	20.49	20.50
517	AMEX	OGCP	Wed, Aug 3, 2016	20.53	20.53	20.53	20.53
516	AMEX	OGCP	Tue, Aug 2, 2016	20.54	20.54	20.52	20.52
515	AMEX	OGCP	Mon, Aug 1, 2016	20.82	20.86	20.82	20.82
514	AMEX	OGCP	Fri, Jul 29, 2016	20.50	20.50	20.50	20.50
513	AMEX	OGCP	Thu, Jul 28, 2016	20.26	20.50	20.14	20.50
512	AMEX	OGCP	Wed, Jul 27, 2016	20.22	20.36	20.22	20.26
511	AMEX	OGCP	Tue, Jul 26, 2016	20.27	20.27	20.17	20.22
510	AMEX	OGCP	Mon, Jul 25, 2016	20.29	20.41	20.29	20.41
509	AMEX	OGCP	Fri, Jul 22, 2016	20.02	20.23	20.02	20.23
508	AMEX	OGCP	Thu, Jul 21, 2016	19.71	19.73	19.71	19.73
507	AMEX	OGCP	Wed, Jul 20, 2016	19.52	19.53	19.49	19.49
506	AMEX	OGCP	Tue, Jul 19, 2016	19.47	19.57	19.47	19.57
505	AMEX	OGCP	Mon, Jul 18, 2016	19.43	19.54	19.43	19.54
504	AMEX	OGCP	Fri, Jul 15, 2016	19.44	19.44	19.43	19.43
503	AMEX	OGCP	Thu, Jul 14, 2016	19.44	19.52	19.44	19.52
502	AMEX	OGCP	Wed, Jul 13, 2016	19.39	19.50	19.39	19.50
501	AMEX	OGCP	Tue, Jul 12, 2016	19.29	19.29	19.29	19.29
500	AMEX	OGCP	Mon, Jul 11, 2016	19.19	19.29	19.19	19.29
499	AMEX	OGCP	Fri, Jul 8, 2016	18.94	18.94	18.94	18.94
498	AMEX	OGCP	Thu, Jul 7, 2016	18.72	18.72	18.72	18.72
497	AMEX	OGCP	Wed, Jul 6, 2016	18.72	18.72	18.72	18.72
496	AMEX	OGCP	Tue, Jul 5, 2016	18.72	18.72	18.72	18.72
495	AMEX	OGCP	Fri, Jul 1, 2016	18.72	18.72	18.72	18.72
494	AMEX	OGCP	Thu, Jun 30, 2016	20.00	20.00	18.72	18.72
493	AMEX	OGCP	Wed, Jun 29, 2016	18.39	18.39	18.39	18.39
492	AMEX	OGCP	Tue, Jun 28, 2016	18.39	18.39	18.39	18.39
491	AMEX	OGCP	Mon, Jun 27, 2016	18.39	18.39	18.31	18.31
490	AMEX	OGCP	Fri, Jun 24, 2016	19.12	19.12	19.12	19.12
489	AMEX	OGCP	Thu, Jun 23, 2016	19.12	19.12	19.12	19.12
488	AMEX	OGCP	Wed, Jun 22, 2016	19.12	19.12	19.12	19.12
487	AMEX	OGCP	Tue, Jun 21, 2016	19.12	19.12	19.12	19.12
486	AMEX	OGCP	Mon, Jun 20, 2016	19.12	19.12	19.12	19.12
485	AMEX	OGCP	Fri, Jun 17, 2016	18.94	18.94	18.94	18.94
484	AMEX	OGCP	Thu, Jun 16, 2016	18.86	18.96	18.85	18.96
483	AMEX	OGCP	Wed, Jun 15, 2016	18.90	19.04	18.90	19.04
482	AMEX	OGCP	Tue, Jun 14, 2016	18.86	18.91	18.85	18.91
481	AMEX	OGCP	Mon, Jun 13, 2016	19.25	19.25	19.25	19.25
480	AMEX	OGCP	Fri, Jun 10, 2016	19.31	19.36	19.31	19.25
479	AMEX	OGCP	Thu, Jun 9, 2016	19.23	19.24	19.23	19.24
478	AMEX	OGCP	Wed, Jun 8, 2016	18.90	19.19	18.89	19.18
477	AMEX	OGCP	Tue, Jun 7, 2016	18.75	18.81	18.73	18.80
476	AMEX	OGCP	Mon, Jun 6, 2016	18.84	18.84	18.70	18.70
475	AMEX	OGCP	Fri, Jun 3, 2016	18.94	18.94	18.94	18.94
474	AMEX	OGCP	Thu, Jun 2, 2016	18.83	18.94	18.82	18.94
473	AMEX	OGCP	Wed, Jun 1, 2016	19.00	19.00	19.00	19.00
472	AMEX	OGCP	Tue, May 31, 2016	19.00	19.00	19.00	19.00
471	AMEX	OGCP	Fri, May 27, 2016	18.82	18.82	18.82	18.82
470	AMEX	OGCP	Thu, May 26, 2016	18.80	18.80	18.80	18.80
469	AMEX	OGCP	Wed, May 25, 2016	18.80	18.80	18.80	18.80
468	AMEX	OGCP	Tue, May 24, 2016	18.87	18.88	18.84	18.84
467	AMEX	OGCP	Mon, May 23, 2016	18.71	18.72	18.71	18.72
466	AMEX	OGCP	Fri, May 20, 2016	18.71	18.74	18.71	18.74
465	AMEX	OGCP	Thu, May 19, 2016	19.30	19.30	19.30	19.30
464	AMEX	OGCP	Wed, May 18, 2016	19.30	19.30	19.30	19.30
463	AMEX	OGCP	Tue, May 17, 2016	19.30	19.30	19.30	19.30
462	AMEX	OGCP	Mon, May 16, 2016	19.47	19.47	19.47	19.47
461	AMEX	OGCP	Fri, May 13, 2016	19.21	19.32	19.21	19.28
460	AMEX	OGCP	Thu, May 12, 2016	19.39	19.39	19.39	19.39
459	AMEX	OGCP	Wed, May 11, 2016	19.39	19.39	19.39	19.39
458	AMEX	OGCP	Tue, May 10, 2016	19.37	19.39	19.37	19.39
457	AMEX	OGCP	Mon, May 9, 2016	19.50	19.50	19.50	19.50
456	AMEX	OGCP	Fri, May 6, 2016	19.00	19.00	19.00	19.00
455	AMEX	OGCP	Thu, May 5, 2016	18.89	19.05	18.89	19.01
454	AMEX	OGCP	Wed, May 4, 2016	18.90	19.00	18.90	19.00
453	AMEX	OGCP	Tue, May 3, 2016	18.77	18.80	18.75	18.80
452	AMEX	OGCP	Fri, Apr 29, 2016	18.60	18.60	18.60	18.60
451	AMEX	OGCP	Thu, Apr 28, 2016	18.49	18.63	18.49	18.60
450	AMEX	OGCP	Wed, Apr 27, 2016	18.46	18.55	18.46	18.53
449	AMEX	OGCP	Tue, Apr 26, 2016	18.50	18.51	18.50	18.51
448	AMEX	OGCP	Fri, Apr 22, 2016	17.70	17.94	17.70	17.94
447	AMEX	OGCP	Thu, Apr 21, 2016	17.95	18.00	17.95	17.99
446	AMEX	OGCP	Wed, Apr 20, 2016	17.96	17.96	17.95	17.96
445	AMEX	OGCP	Tue, Apr 19, 2016	18.03	18.03	18.03	18.03
444	AMEX	OGCP	Mon, Apr 18, 2016	18.03	18.03	18.03	18.03
443	AMEX	OGCP	Fri, Apr 15, 2016	18.00	18.12	17.99	18.12
442	AMEX	OGCP	Thu, Apr 14, 2016	17.77	17.77	17.74	17.74
441	AMEX	OGCP	Wed, Apr 13, 2016	17.85	17.86	17.69	17.76
440	AMEX	OGCP	Tue, Apr 12, 2016	17.69	17.69	17.69	17.69
439	AMEX	OGCP	Mon, Apr 11, 2016	17.69	17.69	17.69	17.69
438	AMEX	OGCP	Fri, Apr 8, 2016	17.60	17.60	17.60	17.60
437	AMEX	OGCP	Thu, Apr 7, 2016	17.59	17.60	17.55	17.59
436	AMEX	OGCP	Wed, Apr 6, 2016	17.52	17.73	17.52	17.73
435	AMEX	OGCP	Tue, Apr 5, 2016	17.49	17.49	17.49	17.47
434	AMEX	OGCP	Mon, Apr 4, 2016	17.50	17.57	17.49	17.49
433	AMEX	OGCP	Fri, Apr 1, 2016	17.35	17.35	17.34	17.34
432	AMEX	OGCP	Thu, Mar 31, 2016	17.43	17.45	17.42	17.45
431	AMEX	OGCP	Wed, Mar 30, 2016	17.47	17.47	17.44	17.44
430	AMEX	OGCP	Tue, Mar 29, 2016	17.46	17.46	17.46	17.46
429	AMEX	OGCP	Mon, Mar 28, 2016	17.14	17.18	17.14	17.16
428	AMEX	OGCP	Thu, Mar 24, 2016	17.15	17.15	17.15	17.16
427	AMEX	OGCP	Wed, Mar 23, 2016	17.15	17.15	17.15	17.15
426	AMEX	OGCP	Tue, Mar 22, 2016	17.12	17.35	17.12	17.34
425	AMEX	OGCP	Mon, Mar 21, 2016	17.44	17.44	17.28	17.28
424	AMEX	OGCP	Fri, Mar 18, 2016	17.24	17.51	17.24	17.44
423	AMEX	OGCP	Thu, Mar 17, 2016	17.00	17.01	17.00	17.01
422	AMEX	OGCP	Wed, Mar 16, 2016	16.62	16.92	16.61	16.92
421	AMEX	OGCP	Tue, Mar 15, 2016	16.51	16.51	16.51	16.67
420	AMEX	OGCP	Mon, Mar 14, 2016	16.50	16.51	16.46	16.51
419	AMEX	OGCP	Fri, Mar 11, 2016	15.99	15.99	15.99	16.60
418	AMEX	OGCP	Thu, Mar 10, 2016	15.99	15.99	15.99	15.99
417	AMEX	OGCP	Wed, Mar 9, 2016	16.10	16.10	16.07	16.07
416	AMEX	OGCP	Tue, Mar 8, 2016	15.98	15.98	15.98	15.98
415	AMEX	OGCP	Mon, Mar 7, 2016	16.05	16.05	16.05	16.05
414	AMEX	OGCP	Fri, Mar 4, 2016	16.16	16.16	16.16	16.05
413	AMEX	OGCP	Thu, Mar 3, 2016	15.95	15.95	15.95	16.16
412	AMEX	OGCP	Wed, Mar 2, 2016	15.95	15.95	15.95	15.95
411	AMEX	OGCP	Tue, Mar 1, 2016	15.81	15.81	15.81	15.95
410	AMEX	OGCP	Mon, Feb 29, 2016	15.92	15.92	15.92	15.92
409	AMEX	OGCP	Fri, Feb 26, 2016	15.70	15.92	15.70	15.92
408	AMEX	OGCP	Thu, Feb 25, 2016	15.68	15.73	15.68	15.68
407	AMEX	OGCP	Wed, Feb 24, 2016	15.53	15.53	15.53	15.53
406	AMEX	OGCP	Tue, Feb 23, 2016	15.41	15.47	15.34	15.34
405	AMEX	OGCP	Mon, Feb 22, 2016	15.03	15.03	15.03	15.03
404	AMEX	OGCP	Fri, Feb 19, 2016	15.03	15.03	15.03	15.03
403	AMEX	OGCP	Thu, Feb 18, 2016	15.13	15.13	15.13	15.13
402	AMEX	OGCP	Wed, Feb 17, 2016	15.13	15.13	15.13	15.13
401	AMEX	OGCP	Tue, Feb 16, 2016	14.90	14.98	14.90	14.98
400	AMEX	OGCP	Fri, Feb 12, 2016	14.55	14.55	14.55	14.55
399	AMEX	OGCP	Thu, Feb 11, 2016	14.55	14.55	14.55	14.55
398	AMEX	OGCP	Tue, Feb 9, 2016	14.94	15.10	14.94	14.99
397	AMEX	OGCP	Mon, Feb 8, 2016	16.07	16.07	15.32	15.34
396	AMEX	OGCP	Fri, Feb 5, 2016	16.12	16.12	16.12	16.12
395	AMEX	OGCP	Thu, Feb 4, 2016	16.12	16.12	16.12	16.12
394	AMEX	OGCP	Wed, Feb 3, 2016	16.12	16.12	16.12	16.12
393	AMEX	OGCP	Tue, Feb 2, 2016	16.11	16.12	16.10	16.12
392	AMEX	OGCP	Mon, Feb 1, 2016	16.40	16.44	16.40	16.44
391	AMEX	OGCP	Fri, Jan 29, 2016	16.90	16.90	16.90	16.90
390	AMEX	OGCP	Thu, Jan 28, 2016	16.90	16.90	16.90	16.90
389	AMEX	OGCP	Wed, Jan 27, 2016	16.90	16.90	16.90	16.90
388	AMEX	OGCP	Tue, Jan 26, 2016	16.85	16.93	16.85	16.90
387	AMEX	OGCP	Mon, Jan 25, 2016	16.58	16.58	16.46	16.48
386	AMEX	OGCP	Fri, Jan 22, 2016	16.55	16.59	16.55	16.58
385	AMEX	OGCP	Thu, Jan 21, 2016	16.42	16.53	16.42	16.48
384	AMEX	OGCP	Wed, Jan 20, 2016	17.02	17.02	17.02	17.02
383	AMEX	OGCP	Tue, Jan 19, 2016	17.03	17.13	17.02	17.02
382	AMEX	OGCP	Fri, Jan 15, 2016	16.86	16.94	16.85	16.94
381	AMEX	OGCP	Thu, Jan 14, 2016	17.20	17.23	17.20	17.22
380	AMEX	OGCP	Wed, Jan 13, 2016	17.46	17.46	17.46	17.46
379	AMEX	OGCP	Tue, Jan 12, 2016	17.58	17.58	17.46	17.46
378	AMEX	OGCP	Mon, Jan 11, 2016	17.35	17.42	17.33	17.37
377	AMEX	OGCP	Fri, Jan 8, 2016	17.36	17.37	17.26	17.26
376	AMEX	OGCP	Thu, Jan 7, 2016	17.71	17.71	17.71	17.71
375	AMEX	OGCP	Wed, Jan 6, 2016	17.71	17.71	17.71	17.71
374	AMEX	OGCP	Tue, Jan 5, 2016	17.83	17.83	17.48	17.64
373	AMEX	OGCP	Mon, Jan 4, 2016	17.52	17.52	17.46	17.46
372	AMEX	OGCP	Thu, Dec 31, 2015	17.93	17.93	17.93	17.93
371	AMEX	OGCP	Wed, Dec 30, 2015	18.03	18.03	18.03	18.03
370	AMEX	OGCP	Tue, Dec 29, 2015	17.99	18.10	17.99	18.03
369	AMEX	OGCP	Mon, Dec 28, 2015	17.90	17.90	17.90	17.90
368	AMEX	OGCP	Thu, Dec 24, 2015	17.81	17.81	17.81	17.81
367	AMEX	OGCP	Wed, Dec 23, 2015	17.81	17.81	17.81	17.81
366	AMEX	OGCP	Tue, Dec 22, 2015	17.77	17.77	17.71	17.74
365	AMEX	OGCP	Mon, Dec 21, 2015	17.80	17.84	17.80	17.84
364	AMEX	OGCP	Fri, Dec 18, 2015	17.95	18.02	17.94	17.96
363	AMEX	OGCP	Thu, Dec 17, 2015	18.12	18.12	18.12	18.12
362	AMEX	OGCP	Wed, Dec 16, 2015	17.82	17.97	17.82	17.96
361	AMEX	OGCP	Tue, Dec 15, 2015	17.55	17.62	17.55	17.62
360	AMEX	OGCP	Mon, Dec 14, 2015	17.41	17.41	17.37	17.37
359	AMEX	OGCP	Fri, Dec 11, 2015	17.61	17.61	17.45	17.45
358	AMEX	OGCP	Mon, Dec 7, 2015	18.10	18.10	18.00	18.00
357	AMEX	OGCP	Fri, Dec 4, 2015	18.03	18.03	18.03	18.03
356	AMEX	OGCP	Thu, Dec 3, 2015	18.30	18.30	17.78	17.78
355	AMEX	OGCP	Tue, Dec 1, 2015	18.30	18.30	18.30	18.30
354	AMEX	OGCP	Fri, Nov 27, 2015	18.50	18.50	18.25	18.25
353	AMEX	OGCP	Wed, Nov 25, 2015	18.29	18.44	18.29	18.44
352	AMEX	OGCP	Tue, Nov 24, 2015	18.26	18.42	18.26	18.42
351	AMEX	OGCP	Fri, Nov 20, 2015	18.27	18.28	18.24	18.28
350	AMEX	OGCP	Wed, Nov 18, 2015	18.11	18.14	18.09	18.13
349	AMEX	OGCP	Tue, Nov 17, 2015	17.88	17.96	17.88	17.96
348	AMEX	OGCP	Mon, Nov 16, 2015	17.58	17.59	17.58	17.59
347	AMEX	OGCP	Thu, Nov 12, 2015	17.77	17.79	17.77	17.79
346	AMEX	OGCP	Wed, Nov 11, 2015	17.75	17.75	17.73	17.73
345	AMEX	OGCP	Tue, Nov 10, 2015	17.73	17.77	17.71	17.75
344	AMEX	OGCP	Mon, Nov 9, 2015	17.44	17.46	17.30	17.30
343	AMEX	OGCP	Fri, Nov 6, 2015	17.77	17.77	17.77	17.77
342	AMEX	OGCP	Thu, Nov 5, 2015	17.31	18.04	17.31	18.04
341	AMEX	OGCP	Wed, Nov 4, 2015	18.22	18.22	18.15	18.15
340	AMEX	OGCP	Tue, Nov 3, 2015	17.91	18.06	17.91	18.06
339	AMEX	OGCP	Mon, Nov 2, 2015	17.80	17.82	17.71	17.80
338	AMEX	OGCP	Fri, Oct 30, 2015	17.65	17.65	17.65	17.65
337	AMEX	OGCP	Thu, Oct 29, 2015	17.53	17.76	17.47	17.76
336	AMEX	OGCP	Wed, Oct 28, 2015	17.29	17.60	17.28	17.34
335	AMEX	OGCP	Tue, Oct 27, 2015	17.61	17.61	17.48	17.48
334	AMEX	OGCP	Mon, Oct 26, 2015	17.65	17.65	17.65	17.65
333	AMEX	OGCP	Fri, Oct 23, 2015	17.72	17.72	17.72	17.72
332	AMEX	OGCP	Tue, Oct 20, 2015	17.68	17.68	17.68	17.68
331	AMEX	OGCP	Mon, Oct 19, 2015	17.31	17.80	17.31	17.75
330	AMEX	OGCP	Fri, Oct 16, 2015	17.69	17.69	17.69	17.69
329	AMEX	OGCP	Thu, Oct 15, 2015	17.42	17.59	17.41	17.59
328	AMEX	OGCP	Wed, Oct 14, 2015	17.56	17.56	17.51	17.54
327	AMEX	OGCP	Tue, Oct 13, 2015	17.76	17.76	17.64	17.71
326	AMEX	OGCP	Mon, Oct 12, 2015	17.74	17.90	17.74	17.90
325	AMEX	OGCP	Fri, Oct 9, 2015	17.62	17.63	17.62	17.63
324	AMEX	OGCP	Thu, Oct 8, 2015	17.45	17.67	17.45	17.67
323	AMEX	OGCP	Wed, Oct 7, 2015	17.33	17.45	17.33	17.42
322	AMEX	OGCP	Tue, Oct 6, 2015	17.20	17.31	17.15	17.15
321	AMEX	OGCP	Mon, Oct 5, 2015	17.15	17.23	17.15	17.23
320	AMEX	OGCP	Fri, Oct 2, 2015	16.79	16.79	16.75	16.78
319	AMEX	OGCP	Thu, Oct 1, 2015	16.84	16.89	16.84	16.89
318	AMEX	OGCP	Wed, Sep 30, 2015	16.67	17.04	16.67	16.97
317	AMEX	OGCP	Tue, Sep 29, 2015	17.00	17.02	17.00	17.00
316	AMEX	OGCP	Wed, Sep 23, 2015	16.90	17.13	16.89	17.00
315	AMEX	OGCP	Tue, Sep 22, 2015	16.80	16.88	16.77	16.88
314	AMEX	OGCP	Mon, Sep 21, 2015	17.17	17.17	17.04	17.08
313	AMEX	OGCP	Thu, Sep 17, 2015	16.90	17.25	16.90	17.07
312	AMEX	OGCP	Wed, Sep 16, 2015	16.93	17.00	16.90	16.98
311	AMEX	OGCP	Tue, Sep 15, 2015	17.74	17.74	16.52	16.82
310	AMEX	OGCP	Mon, Sep 14, 2015	16.57	16.57	16.53	16.54
309	AMEX	OGCP	Fri, Sep 11, 2015	16.30	16.47	16.30	16.47
308	AMEX	OGCP	Thu, Sep 10, 2015	16.33	16.51	16.32	16.51
307	AMEX	OGCP	Tue, Sep 8, 2015	16.25	16.25	16.22	16.22
306	AMEX	OGCP	Thu, Sep 3, 2015	16.10	16.22	16.10	16.22
305	AMEX	OGCP	Wed, Sep 2, 2015	15.92	15.97	15.87	15.97
304	AMEX	OGCP	Tue, Sep 1, 2015	15.95	15.98	15.79	15.81
303	AMEX	OGCP	Thu, Aug 27, 2015	16.28	16.46	16.28	16.46
302	AMEX	OGCP	Wed, Aug 26, 2015	15.92	16.11	15.92	16.11
301	AMEX	OGCP	Mon, Aug 24, 2015	16.47	16.50	16.47	16.50
300	AMEX	OGCP	Thu, Aug 20, 2015	17.67	17.67	17.67	17.67
299	AMEX	OGCP	Tue, Aug 18, 2015	17.66	17.79	17.66	17.79
298	AMEX	OGCP	Thu, Aug 13, 2015	17.44	17.45	17.44	17.45
297	AMEX	OGCP	Wed, Aug 12, 2015	17.34	17.34	17.30	17.30
296	AMEX	OGCP	Mon, Aug 10, 2015	17.57	17.57	17.31	17.31
295	AMEX	OGCP	Thu, Aug 6, 2015	17.35	17.42	17.35	17.42
294	AMEX	OGCP	Wed, Aug 5, 2015	17.65	17.65	17.54	17.54
293	AMEX	OGCP	Tue, Aug 4, 2015	17.85	17.85	17.68	17.68
292	AMEX	OGCP	Mon, Aug 3, 2015	17.76	17.76	17.76	17.76
291	AMEX	OGCP	Fri, Jul 31, 2015	17.49	17.70	17.49	17.59
290	AMEX	OGCP	Thu, Jul 30, 2015	17.39	17.60	17.37	17.39
289	AMEX	OGCP	Wed, Jul 29, 2015	17.30	17.32	17.23	17.30
288	AMEX	OGCP	Tue, Jul 28, 2015	17.25	17.33	17.25	17.33
287	AMEX	OGCP	Mon, Jul 27, 2015	17.19	17.26	17.17	17.22
286	AMEX	OGCP	Thu, Jul 23, 2015	17.15	17.16	17.15	17.16
285	AMEX	OGCP	Wed, Jul 22, 2015	17.41	17.48	17.40	17.48
284	AMEX	OGCP	Tue, Jul 21, 2015	17.45	17.51	17.37	17.37
283	AMEX	OGCP	Mon, Jul 20, 2015	17.41	17.45	17.34	17.45
282	AMEX	OGCP	Fri, Jul 17, 2015	17.53	17.53	17.53	17.53
281	AMEX	OGCP	Thu, Jul 16, 2015	17.50	17.68	17.50	17.68
280	AMEX	OGCP	Wed, Jul 15, 2015	17.56	17.56	17.40	17.40
279	AMEX	OGCP	Tue, Jul 14, 2015	17.44	17.50	17.43	17.50
278	AMEX	OGCP	Fri, Jul 10, 2015	17.63	17.66	17.50	17.60
277	AMEX	OGCP	Wed, Jul 8, 2015	17.43	17.45	17.35	17.35
276	AMEX	OGCP	Tue, Jul 7, 2015	17.40	17.42	17.35	17.36
275	AMEX	OGCP	Mon, Jul 6, 2015	16.93	16.93	16.93	16.93
274	AMEX	OGCP	Thu, Jul 2, 2015	17.07	17.08	16.97	17.04
273	AMEX	OGCP	Wed, Jul 1, 2015	16.87	16.97	16.87	16.97
272	AMEX	OGCP	Tue, Jun 30, 2015	16.86	16.86	16.86	16.86
271	AMEX	OGCP	Thu, Jun 25, 2015	17.22	17.22	17.22	17.22
270	AMEX	OGCP	Wed, Jun 24, 2015	17.31	17.31	17.23	17.23
269	AMEX	OGCP	Tue, Jun 23, 2015	17.55	17.58	17.55	17.58
268	AMEX	OGCP	Mon, Jun 22, 2015	17.67	17.87	17.62	17.62
267	AMEX	OGCP	Fri, Jun 19, 2015	18.00	18.00	18.00	18.00
266	AMEX	OGCP	Wed, Jun 17, 2015	17.33	17.47	17.28	17.45
265	AMEX	OGCP	Tue, Jun 16, 2015	17.43	17.43	17.43	17.43
264	AMEX	OGCP	Thu, Jun 11, 2015	17.63	17.65	17.62	17.62
263	AMEX	OGCP	Wed, Jun 10, 2015	17.51	17.65	17.49	17.65
262	AMEX	OGCP	Tue, Jun 9, 2015	17.56	17.56	17.47	17.47
261	AMEX	OGCP	Thu, Jun 4, 2015	17.72	17.75	17.69	17.69
260	AMEX	OGCP	Wed, Jun 3, 2015	17.76	17.76	17.76	17.76
259	AMEX	OGCP	Mon, Jun 1, 2015	17.95	17.95	17.95	17.95
258	AMEX	OGCP	Fri, May 29, 2015	17.95	18.09	17.93	17.95
257	AMEX	OGCP	Thu, May 28, 2015	18.21	18.21	18.07	18.07
256	AMEX	OGCP	Wed, May 27, 2015	18.23	18.23	18.17	18.23
255	AMEX	OGCP	Tue, May 26, 2015	18.05	18.05	18.05	18.05
254	AMEX	OGCP	Fri, May 22, 2015	17.98	17.98	17.98	17.98
253	AMEX	OGCP	Thu, May 21, 2015	18.00	18.00	17.93	18.00
252	AMEX	OGCP	Mon, May 18, 2015	18.14	18.14	17.96	17.96
251	AMEX	OGCP	Fri, May 15, 2015	18.00	18.08	18.00	18.08
250	AMEX	OGCP	Thu, May 14, 2015	17.91	17.91	17.81	17.88
249	AMEX	OGCP	Wed, May 13, 2015	17.70	17.70	17.70	17.70
248	AMEX	OGCP	Tue, May 12, 2015	17.75	17.75	17.61	17.61
247	AMEX	OGCP	Mon, May 11, 2015	17.82	17.82	17.82	17.82
246	AMEX	OGCP	Fri, May 8, 2015	17.75	17.82	17.75	17.82
245	AMEX	OGCP	Thu, May 7, 2015	17.60	17.80	17.60	17.80
244	AMEX	OGCP	Wed, May 6, 2015	17.61	17.61	17.34	17.46
243	AMEX	OGCP	Tue, May 5, 2015	17.70	17.70	17.53	17.58
242	AMEX	OGCP	Mon, May 4, 2015	17.89	17.93	17.78	17.78
241	AMEX	OGCP	Fri, May 1, 2015	17.80	17.88	17.80	17.88
240	AMEX	OGCP	Thu, Apr 30, 2015	17.69	17.76	17.69	17.76
239	AMEX	OGCP	Wed, Apr 29, 2015	17.78	17.90	17.72	17.89
238	AMEX	OGCP	Tue, Apr 28, 2015	17.71	17.96	17.71	17.87
237	AMEX	OGCP	Mon, Apr 27, 2015	18.00	18.09	17.94	17.94
236	AMEX	OGCP	Fri, Apr 24, 2015	17.89	17.98	17.88	17.88
235	AMEX	OGCP	Thu, Apr 23, 2015	17.91	17.91	17.81	17.91
234	AMEX	OGCP	Wed, Apr 22, 2015	18.15	18.15	18.00	18.01
233	AMEX	OGCP	Tue, Apr 21, 2015	18.00	18.00	17.90	17.99
232	AMEX	OGCP	Mon, Apr 20, 2015	17.79	17.84	17.77	17.84
231	AMEX	OGCP	Fri, Apr 17, 2015	17.84	17.84	17.84	17.84
230	AMEX	OGCP	Wed, Apr 15, 2015	18.23	18.23	18.09	18.09
229	AMEX	OGCP	Tue, Apr 14, 2015	18.35	18.35	18.34	18.34
228	AMEX	OGCP	Fri, Apr 10, 2015	18.45	18.63	18.45	18.46
227	AMEX	OGCP	Wed, Apr 8, 2015	18.66	18.66	18.50	18.61
226	AMEX	OGCP	Mon, Apr 6, 2015	18.77	18.99	18.66	18.66
225	AMEX	OGCP	Thu, Apr 2, 2015	18.57	18.57	18.57	18.57
224	AMEX	OGCP	Wed, Apr 1, 2015	18.62	18.62	18.48	18.48
223	AMEX	OGCP	Tue, Mar 31, 2015	18.76	18.77	18.50	18.53
222	AMEX	OGCP	Mon, Mar 30, 2015	18.60	18.77	18.60	18.77
221	AMEX	OGCP	Fri, Mar 27, 2015	18.57	18.64	18.57	18.64
220	AMEX	OGCP	Thu, Mar 26, 2015	18.58	18.68	18.58	18.68
219	AMEX	OGCP	Wed, Mar 25, 2015	18.71	18.71	18.56	18.60
218	AMEX	OGCP	Fri, Mar 20, 2015	18.44	18.59	18.43	18.57
217	AMEX	OGCP	Thu, Mar 19, 2015	18.39	18.46	18.25	18.38
216	AMEX	OGCP	Wed, Mar 18, 2015	17.97	18.28	17.92	18.28
215	AMEX	OGCP	Tue, Mar 17, 2015	17.85	17.85	17.85	17.85
214	AMEX	OGCP	Mon, Mar 16, 2015	17.85	18.02	17.85	18.00
213	AMEX	OGCP	Fri, Mar 13, 2015	17.68	17.73	17.68	17.71
212	AMEX	OGCP	Thu, Mar 12, 2015	17.80	17.95	17.80	17.95
211	AMEX	OGCP	Wed, Mar 11, 2015	17.37	17.49	17.37	17.41
210	AMEX	OGCP	Tue, Mar 10, 2015	0.00	0.00	0.00	17.40
209	AMEX	OGCP	Mon, Mar 9, 2015	17.42	17.42	17.40	17.31
208	AMEX	OGCP	Fri, Mar 6, 2015	17.21	17.33	17.21	17.32
207	AMEX	OGCP	Wed, Mar 4, 2015	17.55	17.55	17.55	17.55
206	AMEX	OGCP	Tue, Mar 3, 2015	17.80	17.85	17.71	17.85
205	AMEX	OGCP	Mon, Mar 2, 2015	17.50	17.60	17.50	17.60
204	AMEX	OGCP	Thu, Feb 26, 2015	17.65	17.66	17.65	17.66
203	AMEX	OGCP	Thu, Feb 19, 2015	18.00	18.20	18.00	18.14
202	AMEX	OGCP	Wed, Feb 18, 2015	17.95	17.95	17.95	17.95
201	AMEX	OGCP	Tue, Feb 17, 2015	18.06	18.06	17.88	17.88
200	AMEX	OGCP	Fri, Feb 13, 2015	17.82	17.82	17.81	17.82
199	AMEX	OGCP	Thu, Feb 12, 2015	18.15	18.15	18.15	18.15
198	AMEX	OGCP	Wed, Feb 11, 2015	17.73	17.76	17.72	17.72
197	AMEX	OGCP	Tue, Feb 10, 2015	17.85	17.85	17.69	17.69
196	AMEX	OGCP	Fri, Feb 6, 2015	17.96	18.39	17.94	17.98
195	AMEX	OGCP	Wed, Feb 4, 2015	18.05	18.05	17.97	17.97
194	AMEX	OGCP	Tue, Feb 3, 2015	18.04	18.04	18.04	18.04
193	AMEX	OGCP	Mon, Feb 2, 2015	17.55	17.64	17.53	17.55
192	AMEX	OGCP	Thu, Jan 29, 2015	18.08	18.18	18.08	18.17
191	AMEX	OGCP	Wed, Jan 28, 2015	18.23	18.23	18.23	18.23
190	AMEX	OGCP	Mon, Jan 26, 2015	18.26	18.45	18.13	18.45
189	AMEX	OGCP	Fri, Jan 23, 2015	18.00	18.25	18.00	18.25
188	AMEX	OGCP	Thu, Jan 22, 2015	17.90	18.00	17.87	17.96
187	AMEX	OGCP	Wed, Jan 21, 2015	17.83	17.83	17.80	17.80
186	AMEX	OGCP	Tue, Jan 20, 2015	17.82	17.82	17.63	17.71
185	AMEX	OGCP	Fri, Jan 16, 2015	17.86	17.93	17.86	17.93
184	AMEX	OGCP	Wed, Jan 14, 2015	17.84	17.84	17.82	17.84
183	AMEX	OGCP	Tue, Jan 13, 2015	17.97	17.97	17.78	17.84
182	AMEX	OGCP	Mon, Jan 12, 2015	17.87	17.88	17.79	17.88
181	AMEX	OGCP	Fri, Jan 9, 2015	17.95	18.02	17.95	18.00
180	AMEX	OGCP	Thu, Jan 8, 2015	18.00	18.04	17.88	17.89
179	AMEX	OGCP	Wed, Jan 7, 2015	17.75	18.06	17.75	18.06
178	AMEX	OGCP	Tue, Jan 6, 2015	17.84	17.85	17.63	17.71
177	AMEX	OGCP	Mon, Jan 5, 2015	17.73	17.89	17.73	17.74
176	AMEX	OGCP	Fri, Jan 2, 2015	17.48	17.72	17.48	17.71
175	AMEX	OGCP	Wed, Dec 31, 2014	17.70	17.70	17.70	17.70
174	AMEX	OGCP	Tue, Dec 30, 2014	17.50	17.64	17.45	17.59
173	AMEX	OGCP	Mon, Dec 29, 2014	17.66	17.73	17.56	17.56
172	AMEX	OGCP	Fri, Dec 26, 2014	17.50	17.56	17.50	17.56
171	AMEX	OGCP	Wed, Dec 24, 2014	17.50	17.50	17.50	17.50
170	AMEX	OGCP	Tue, Dec 23, 2014	17.52	17.52	17.48	17.48
169	AMEX	OGCP	Thu, Dec 18, 2014	17.55	17.55	17.55	17.55
168	AMEX	OGCP	Wed, Dec 17, 2014	17.29	17.45	17.29	17.44
167	AMEX	OGCP	Mon, Dec 15, 2014	16.85	16.85	16.85	16.85
166	AMEX	OGCP	Fri, Dec 12, 2014	17.24	17.28	17.10	17.11
165	AMEX	OGCP	Thu, Dec 11, 2014	17.32	17.32	17.21	17.21
164	AMEX	OGCP	Wed, Dec 10, 2014	16.93	17.09	16.93	17.09
163	AMEX	OGCP	Mon, Dec 8, 2014	16.93	16.93	16.93	16.93
162	AMEX	OGCP	Fri, Dec 5, 2014	16.72	16.76	16.63	16.65
161	AMEX	OGCP	Wed, Dec 3, 2014	16.62	16.62	16.62	16.62
160	AMEX	OGCP	Mon, Dec 1, 2014	16.51	16.65	16.50	16.52
159	AMEX	OGCP	Fri, Nov 28, 2014	16.75	16.75	16.56	16.56
158	AMEX	OGCP	Wed, Nov 26, 2014	16.47	16.62	16.47	16.62
157	AMEX	OGCP	Tue, Nov 25, 2014	16.35	16.42	16.35	16.41
156	AMEX	OGCP	Mon, Nov 24, 2014	16.37	16.37	16.30	16.31
155	AMEX	OGCP	Fri, Nov 21, 2014	16.20	16.32	16.15	16.31
154	AMEX	OGCP	Thu, Nov 20, 2014	16.10	16.22	16.04	16.15
153	AMEX	OGCP	Wed, Nov 19, 2014	16.03	16.03	15.94	15.94
152	AMEX	OGCP	Tue, Nov 18, 2014	15.90	16.00	15.90	16.00
151	AMEX	OGCP	Mon, Nov 17, 2014	15.92	15.98	15.90	15.90
150	AMEX	OGCP	Fri, Nov 14, 2014	15.90	16.19	15.87	15.87
149	AMEX	OGCP	Wed, Nov 12, 2014	15.22	15.75	15.22	15.70
148	AMEX	OGCP	Tue, Nov 11, 2014	15.77	15.86	15.77	15.86
147	AMEX	OGCP	Mon, Nov 10, 2014	15.63	15.85	15.50	15.85
146	AMEX	OGCP	Wed, Nov 5, 2014	15.74	15.75	15.74	15.75
145	AMEX	OGCP	Mon, Nov 3, 2014	15.80	15.85	15.76	15.77
144	AMEX	OGCP	Fri, Oct 31, 2014	15.62	15.62	15.61	15.62
143	AMEX	OGCP	Thu, Oct 30, 2014	15.65	15.65	15.65	15.65
142	AMEX	OGCP	Wed, Oct 29, 2014	15.68	15.70	15.53	15.53
141	AMEX	OGCP	Tue, Oct 28, 2014	15.56	15.57	15.56	15.57
140	AMEX	OGCP	Mon, Oct 27, 2014	15.51	15.51	15.51	15.51
139	AMEX	OGCP	Thu, Oct 23, 2014	15.70	15.70	15.49	15.64
138	AMEX	OGCP	Wed, Oct 22, 2014	15.70	15.74	15.58	15.68
137	AMEX	OGCP	Tue, Oct 21, 2014	15.19	15.35	15.19	15.35
136	AMEX	OGCP	Mon, Oct 20, 2014	14.85	15.30	14.85	15.30
135	AMEX	OGCP	Fri, Oct 17, 2014	14.65	14.72	14.65	14.72
134	AMEX	OGCP	Thu, Oct 16, 2014	14.39	14.73	14.39	14.66
133	AMEX	OGCP	Wed, Oct 15, 2014	14.78	14.90	14.48	14.75
132	AMEX	OGCP	Tue, Oct 14, 2014	14.73	14.95	14.73	14.88
131	AMEX	OGCP	Mon, Oct 13, 2014	14.81	14.81	14.81	14.81
130	AMEX	OGCP	Fri, Oct 10, 2014	14.85	14.85	14.66	14.66
129	AMEX	OGCP	Thu, Oct 9, 2014	15.00	15.00	14.73	14.77
128	AMEX	OGCP	Tue, Oct 7, 2014	14.65	14.88	14.56	14.85
127	AMEX	OGCP	Fri, Oct 3, 2014	15.00	15.00	14.97	14.97
126	AMEX	OGCP	Thu, Oct 2, 2014	14.80	14.80	14.80	14.80
125	AMEX	OGCP	Wed, Oct 1, 2014	14.75	14.94	14.75	14.80
124	AMEX	OGCP	Tue, Sep 30, 2014	14.75	14.75	14.75	14.75
123	AMEX	OGCP	Thu, Sep 25, 2014	15.00	15.07	14.98	15.07
122	AMEX	OGCP	Wed, Sep 24, 2014	15.12	15.12	15.12	15.12
121	AMEX	OGCP	Tue, Sep 23, 2014	15.12	15.12	15.05	15.07
120	AMEX	OGCP	Fri, Sep 19, 2014	15.55	15.60	15.33	15.33
119	AMEX	OGCP	Thu, Sep 18, 2014	15.40	15.45	15.40	15.45
118	AMEX	OGCP	Wed, Sep 17, 2014	15.53	15.53	15.39	15.50
117	AMEX	OGCP	Tue, Sep 16, 2014	15.34	15.37	15.25	15.37
116	AMEX	OGCP	Mon, Sep 15, 2014	15.42	15.42	15.42	15.42
115	AMEX	OGCP	Fri, Sep 12, 2014	15.74	15.76	15.51	15.55
114	AMEX	OGCP	Thu, Sep 11, 2014	15.90	16.07	15.90	15.93
113	AMEX	OGCP	Wed, Sep 10, 2014	16.15	16.22	16.00	16.00
112	AMEX	OGCP	Tue, Sep 9, 2014	16.00	16.20	16.00	16.09
111	AMEX	OGCP	Mon, Sep 8, 2014	16.30	16.30	16.30	16.30
110	AMEX	OGCP	Fri, Sep 5, 2014	16.23	16.23	16.19	16.19
109	AMEX	OGCP	Tue, Sep 2, 2014	16.05	16.25	16.05	16.25
108	AMEX	OGCP	Fri, Aug 29, 2014	16.05	16.20	16.05	16.05
107	AMEX	OGCP	Thu, Aug 28, 2014	16.15	16.35	16.10	16.10
106	AMEX	OGCP	Wed, Aug 27, 2014	16.15	16.16	16.15	16.16
105	AMEX	OGCP	Tue, Aug 26, 2014	16.30	16.30	16.20	16.25
104	AMEX	OGCP	Mon, Aug 25, 2014	16.22	16.25	16.22	16.25
103	AMEX	OGCP	Fri, Aug 22, 2014	16.20	16.20	16.20	16.20
102	AMEX	OGCP	Thu, Aug 21, 2014	16.25	16.29	16.25	16.29
101	AMEX	OGCP	Wed, Aug 20, 2014	16.16	16.16	16.16	16.16
100	AMEX	OGCP	Tue, Aug 19, 2014	16.10	16.22	16.10	16.22
99	AMEX	OGCP	Mon, Aug 18, 2014	16.10	16.15	16.10	16.10
98	AMEX	OGCP	Fri, Aug 15, 2014	16.01	16.01	16.01	16.01
97	AMEX	OGCP	Thu, Aug 14, 2014	15.63	16.02	15.63	16.01
96	AMEX	OGCP	Wed, Aug 13, 2014	15.83	15.83	15.83	15.83
95	AMEX	OGCP	Tue, Aug 12, 2014	15.89	15.89	15.76	15.76
94	AMEX	OGCP	Mon, Aug 11, 2014	15.68	15.88	15.68	15.86
93	AMEX	OGCP	Fri, Aug 8, 2014	15.61	15.75	15.61	15.75
92	AMEX	OGCP	Thu, Aug 7, 2014	15.14	15.71	15.14	15.50
91	AMEX	OGCP	Wed, Aug 6, 2014	15.50	15.80	15.50	15.80
90	AMEX	OGCP	Tue, Aug 5, 2014	15.95	16.02	15.85	15.85
89	AMEX	OGCP	Mon, Aug 4, 2014	15.80	16.00	15.80	16.00
88	AMEX	OGCP	Fri, Aug 1, 2014	15.81	15.81	15.81	15.81
87	AMEX	OGCP	Thu, Jul 31, 2014	15.83	16.00	15.80	15.80
86	AMEX	OGCP	Wed, Jul 30, 2014	15.85	15.85	15.85	15.85
85	AMEX	OGCP	Tue, Jul 29, 2014	15.82	15.90	15.82	15.90
84	AMEX	OGCP	Mon, Jul 28, 2014	15.91	15.91	15.91	15.91
83	AMEX	OGCP	Thu, Jul 24, 2014	15.91	15.91	15.91	15.91
82	AMEX	OGCP	Wed, Jul 23, 2014	15.85	15.85	15.85	15.85
81	AMEX	OGCP	Tue, Jul 22, 2014	15.80	15.80	15.80	15.80
80	AMEX	OGCP	Mon, Jul 21, 2014	15.75	15.75	15.75	15.75
79	AMEX	OGCP	Fri, Jul 18, 2014	15.60	15.75	15.60	15.70
78	AMEX	OGCP	Thu, Jul 17, 2014	15.76	15.76	15.70	15.70
77	AMEX	OGCP	Wed, Jul 16, 2014	15.75	15.75	15.75	15.75
76	AMEX	OGCP	Tue, Jul 15, 2014	15.75	15.88	15.75	15.80
75	AMEX	OGCP	Mon, Jul 14, 2014	15.75	15.76	15.75	15.76
74	AMEX	OGCP	Thu, Jul 10, 2014	15.83	15.84	15.83	15.84
73	AMEX	OGCP	Tue, Jul 8, 2014	16.00	16.00	15.98	16.00
72	AMEX	OGCP	Mon, Jul 7, 2014	15.78	16.00	15.78	15.79
71	AMEX	OGCP	Thu, Jul 3, 2014	15.80	15.84	15.80	15.80
70	AMEX	OGCP	Wed, Jul 2, 2014	15.70	15.93	15.70	15.81
69	AMEX	OGCP	Tue, Jul 1, 2014	15.72	15.90	15.72	15.90
68	AMEX	OGCP	Mon, Jun 30, 2014	15.70	15.70	15.70	15.70
67	AMEX	OGCP	Fri, Jun 27, 2014	15.65	15.65	15.65	15.65
66	AMEX	OGCP	Thu, Jun 26, 2014	15.04	15.57	15.04	15.57
65	AMEX	OGCP	Wed, Jun 25, 2014	15.78	15.78	15.65	15.65
64	AMEX	OGCP	Tue, Jun 24, 2014	15.74	16.00	15.74	16.00
63	AMEX	OGCP	Mon, Jun 23, 2014	15.88	16.02	15.88	16.00
62	AMEX	OGCP	Fri, Jun 20, 2014	15.65	15.93	15.65	15.82
61	AMEX	OGCP	Thu, Jun 19, 2014	15.65	15.65	15.65	15.65
60	AMEX	OGCP	Wed, Jun 18, 2014	15.47	15.53	15.47	15.53
59	AMEX	OGCP	Tue, Jun 10, 2014	16.21	16.21	16.02	16.07
58	AMEX	OGCP	Mon, Jun 9, 2014	16.27	16.29	16.27	16.27
57	AMEX	OGCP	Fri, Jun 6, 2014	16.14	16.17	16.14	16.16
56	AMEX	OGCP	Thu, Jun 5, 2014	15.57	16.10	15.30	16.10
55	AMEX	OGCP	Wed, Jun 4, 2014	15.74	15.74	15.70	15.70
54	AMEX	OGCP	Tue, Jun 3, 2014	15.60	15.70	15.60	15.68
53	AMEX	OGCP	Mon, Jun 2, 2014	15.51	15.51	15.19	15.41
52	AMEX	OGCP	Fri, May 30, 2014	15.61	15.61	15.58	15.58
51	AMEX	OGCP	Thu, May 29, 2014	15.50	15.63	15.50	15.63
50	AMEX	OGCP	Wed, May 28, 2014	15.46	15.46	15.45	15.45
49	AMEX	OGCP	Tue, May 27, 2014	15.51	15.51	15.44	15.45
48	AMEX	OGCP	Thu, May 22, 2014	15.46	15.65	15.45	15.46
47	AMEX	OGCP	Tue, May 20, 2014	15.75	15.75	15.75	15.75
46	AMEX	OGCP	Thu, May 15, 2014	15.75	15.75	15.75	15.75
45	AMEX	OGCP	Wed, May 14, 2014	15.75	15.75	15.75	15.75
44	AMEX	OGCP	Tue, May 13, 2014	15.46	15.65	15.46	15.65
43	AMEX	OGCP	Mon, May 12, 2014	15.25	15.45	15.25	15.45
42	AMEX	OGCP	Fri, May 9, 2014	15.28	15.28	14.90	15.25
41	AMEX	OGCP	Thu, May 8, 2014	14.45	14.85	14.45	14.75
40	AMEX	OGCP	Tue, May 6, 2014	14.00	14.12	14.00	14.00
39	AMEX	OGCP	Mon, May 5, 2014	14.00	14.00	14.00	14.00
38	AMEX	OGCP	Fri, May 2, 2014	14.00	14.02	14.00	14.00
37	AMEX	OGCP	Wed, Apr 30, 2014	14.00	14.00	13.95	14.00
36	AMEX	OGCP	Mon, Apr 28, 2014	13.72	13.76	13.07	13.70
35	AMEX	OGCP	Fri, Apr 25, 2014	13.48	13.50	13.48	13.50
34	AMEX	OGCP	Thu, Apr 24, 2014	13.00	13.40	13.00	13.40
33	AMEX	OGCP	Wed, Apr 23, 2014	13.35	13.35	13.35	13.35
32	AMEX	OGCP	Tue, Apr 22, 2014	12.80	13.20	12.80	13.00
31	AMEX	OGCP	Mon, Apr 21, 2014	13.02	13.02	12.84	12.84
30	AMEX	OGCP	Thu, Apr 17, 2014	12.45	12.75	11.85	12.70
29	AMEX	OGCP	Wed, Apr 16, 2014	13.14	13.14	13.03	13.08
28	AMEX	OGCP	Mon, Apr 14, 2014	13.00	13.00	12.95	12.95
27	AMEX	OGCP	Fri, Apr 11, 2014	13.10	13.15	13.10	13.15
26	AMEX	OGCP	Thu, Apr 10, 2014	13.62	13.62	13.25	13.25
25	AMEX	OGCP	Wed, Apr 9, 2014	13.62	13.62	13.62	13.62
24	AMEX	OGCP	Mon, Apr 7, 2014	13.97	13.97	13.75	13.75
23	AMEX	OGCP	Fri, Apr 4, 2014	14.23	14.23	14.05	14.06
22	AMEX	OGCP	Thu, Apr 3, 2014	14.25	14.25	14.25	14.25
21	AMEX	OGCP	Fri, Mar 28, 2014	14.09	14.23	14.05	14.05
20	AMEX	OGCP	Tue, Mar 25, 2014	14.11	14.11	14.11	14.11
19	AMEX	OGCP	Mon, Mar 24, 2014	14.10	14.10	14.10	14.10
18	AMEX	OGCP	Fri, Mar 21, 2014	13.90	13.90	13.90	13.90
17	AMEX	OGCP	Wed, Mar 19, 2014	14.25	14.30	14.25	14.30
16	AMEX	OGCP	Tue, Mar 18, 2014	14.04	14.04	14.01	14.01
15	AMEX	OGCP	Mon, Mar 17, 2014	14.00	14.00	14.00	14.00
14	AMEX	OGCP	Fri, Mar 14, 2014	14.00	14.00	14.00	14.00
13	AMEX	OGCP	Wed, Mar 12, 2014	14.00	14.00	14.00	14.00
12	AMEX	OGCP	Tue, Feb 25, 2014	14.26	14.26	14.24	14.24
11	AMEX	OGCP	Wed, Feb 19, 2014	14.00	14.00	14.00	14.00
10	AMEX	OGCP	Thu, Feb 13, 2014	13.75	13.75	13.75	13.75
9	AMEX	OGCP	Tue, Feb 11, 2014	13.75	13.81	13.75	13.81
8	AMEX	OGCP	Fri, Feb 7, 2014	13.84	13.90	13.74	13.74
7	AMEX	OGCP	Thu, Feb 6, 2014	13.50	13.50	13.40	13.50
6	AMEX	OGCP	Wed, Feb 5, 2014	13.90	13.90	13.90	13.90
5	AMEX	OGCP	Mon, Feb 3, 2014	13.65	13.65	13.65	13.65
4	AMEX	OGCP	Fri, Jan 31, 2014	13.75	13.75	13.72	13.75
3	AMEX	OGCP	Tue, Jan 28, 2014	13.75	14.00	13.70	13.70
2	AMEX	OGCP	Mon, Jan 27, 2014	13.80	14.00	13.80	13.97
1	AMEX	OGCP	Fri, Jan 17, 2014	14.05	14.05	14.00	14.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Empire State Realty OP, L.P. Series 60 Operating Partnership Units Representing Limited Partnership Interests AMEX:OGCP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024