va-project/scraper/Companies_Data/CVX_Data/CVX_price_history.csv

1	symbol	date	Closing Price
2	CVX	1962-01-02	3.296130895614624
3	CVX	1962-01-03	3.2886900901794434
4	CVX	1962-01-04	3.2589290142059326
5	CVX	1962-01-05	3.1770830154418945
6	CVX	1962-01-08	3.1622018814086914
7	CVX	1962-01-09	3.2068450450897217
8	CVX	1962-01-10	3.2068450450897217
9	CVX	1962-01-11	3.2886900901794434
10	CVX	1962-01-12	3.28125
11	CVX	1962-01-15	3.2291669845581055
12	CVX	1962-01-16	3.236607074737549
13	CVX	1962-01-17	3.2142860889434814
14	CVX	1962-01-18	3.2589290142059326
15	CVX	1962-01-19	3.2440481185913086
16	CVX	1962-01-22	3.2589290142059326
17	CVX	1962-01-23	3.236607074737549
18	CVX	1962-01-24	3.2217259407043457
19	CVX	1962-01-25	3.2291669845581055
20	CVX	1962-01-26	3.251487970352173
21	CVX	1962-01-29	3.2291669845581055
22	CVX	1962-01-30	3.2440481185913086
23	CVX	1962-01-31	3.2217259407043457
24	CVX	1962-02-01	3.296130895614624
25	CVX	1962-02-02	3.452380895614624
26	CVX	1962-02-05	3.392857074737549
27	CVX	1962-02-06	3.3630950450897217
28	CVX	1962-02-07	3.4300599098205566
29	CVX	1962-02-08	3.4449400901794434
30	CVX	1962-02-09	3.4747018814086914
31	CVX	1962-02-12	3.5119049549102783
32	CVX	1962-02-13	3.5044639110565186
33	CVX	1962-02-14	3.4970240592956543
34	CVX	1962-02-15	3.5119049549102783
35	CVX	1962-02-16	3.5416669845581055
36	CVX	1962-02-19	3.549107074737549
37	CVX	1962-02-20	3.549107074737549
38	CVX	1962-02-21	3.5193450450897217
39	CVX	1962-02-23	3.5044639110565186
40	CVX	1962-02-26	3.482142925262451
41	CVX	1962-02-27	3.5119049549102783
42	CVX	1962-02-28	3.482142925262451
43	CVX	1962-03-01	3.4970240592956543
44	CVX	1962-03-02	3.4970240592956543
45	CVX	1962-03-05	3.4970240592956543
46	CVX	1962-03-06	3.467262029647827
47	CVX	1962-03-07	3.4598209857940674
48	CVX	1962-03-08	3.452380895614624
49	CVX	1962-03-09	3.452380895614624
50	CVX	1962-03-12	3.482142925262451
51	CVX	1962-03-13	3.467262029647827
52	CVX	1962-03-14	3.4747018814086914
53	CVX	1962-03-15	3.4970240592956543
54	CVX	1962-03-16	3.5193450450897217
55	CVX	1962-03-19	3.5342259407043457
56	CVX	1962-03-20	3.5416669845581055
57	CVX	1962-03-21	3.5267860889434814
58	CVX	1962-03-22	3.5044639110565186
59	CVX	1962-03-23	3.5267860889434814
60	CVX	1962-03-26	3.4598209857940674
61	CVX	1962-03-27	3.4747018814086914
62	CVX	1962-03-28	3.5044639110565186
63	CVX	1962-03-29	3.4895830154418945
64	CVX	1962-03-30	3.5044639110565186
65	CVX	1962-04-02	3.4747018814086914
66	CVX	1962-04-03	3.452380895614624
67	CVX	1962-04-04	3.452380895614624
68	CVX	1962-04-05	3.452380895614624
69	CVX	1962-04-06	3.5044639110565186
70	CVX	1962-04-09	3.4895830154418945
71	CVX	1962-04-10	3.4970240592956543
72	CVX	1962-04-11	3.482142925262451
73	CVX	1962-04-12	3.467262029647827
74	CVX	1962-04-13	3.467262029647827
75	CVX	1962-04-16	3.452380895614624
76	CVX	1962-04-17	3.5416669845581055
77	CVX	1962-04-18	3.5416669845581055
78	CVX	1962-04-19	3.5565481185913086
79	CVX	1962-04-23	3.5565481185913086
80	CVX	1962-04-24	3.578869104385376
81	CVX	1962-04-25	3.578869104385376
82	CVX	1962-04-26	3.5193450450897217
83	CVX	1962-04-27	3.5119049549102783
84	CVX	1962-04-30	3.467262029647827
85	CVX	1962-05-01	3.5044639110565186
86	CVX	1962-05-02	3.5267860889434814
87	CVX	1962-05-03	3.578869104385376
88	CVX	1962-05-04	3.59375
89	CVX	1962-05-07	3.5714290142059326
90	CVX	1962-05-08	3.549107074737549
91	CVX	1962-05-09	3.549107074737549
92	CVX	1962-05-10	3.467262029647827
93	CVX	1962-05-11	3.4375
94	CVX	1962-05-14	3.4598209857940674
95	CVX	1962-05-15	3.467262029647827
96	CVX	1962-05-16	3.482142925262451
97	CVX	1962-05-17	3.4895830154418945
98	CVX	1962-05-18	3.4895830154418945
99	CVX	1962-05-21	3.5119049549102783
100	CVX	1962-05-22	3.452380895614624
101	CVX	1962-05-23	3.4151790142059326
102	CVX	1962-05-24	3.3854169845581055
103	CVX	1962-05-25	3.2738099098205566
104	CVX	1962-05-28	3.0729169845581055
105	CVX	1962-05-29	3.2738099098205566
106	CVX	1962-05-31	3.2440481185913086
107	CVX	1962-06-01	3.2886900901794434
108	CVX	1962-06-04	3.1994049549102783
109	CVX	1962-06-05	3.2142860889434814
110	CVX	1962-06-06	3.2440481185913086
111	CVX	1962-06-07	3.236607074737549
112	CVX	1962-06-08	3.1994049549102783
113	CVX	1962-06-11	3.1845240592956543
114	CVX	1962-06-12	3.139880895614624
115	CVX	1962-06-13	3.080357074737549
116	CVX	1962-06-14	3.0580360889434814
117	CVX	1962-06-15	3.125
118	CVX	1962-06-18	3.2217259407043457
119	CVX	1962-06-19	3.1770830154418945
120	CVX	1962-06-20	3.1845240592956543
121	CVX	1962-06-21	3.125
122	CVX	1962-06-22	3.0729169845581055
123	CVX	1962-06-25	3.095237970352173
124	CVX	1962-06-26	3.110119104385376
125	CVX	1962-06-27	3.110119104385376
126	CVX	1962-06-28	3.169642925262451
127	CVX	1962-06-29	3.1845240592956543
128	CVX	1962-07-02	3.266369104385376
129	CVX	1962-07-03	3.2738099098205566
130	CVX	1962-07-05	3.2886900901794434
131	CVX	1962-07-06	3.2738099098205566
132	CVX	1962-07-09	3.2738099098205566
133	CVX	1962-07-10	3.3035709857940674
134	CVX	1962-07-11	3.3035709857940674
135	CVX	1962-07-12	3.325892925262451
136	CVX	1962-07-13	3.3333330154418945
137	CVX	1962-07-16	3.3482139110565186
138	CVX	1962-07-17	3.266369104385376
139	CVX	1962-07-18	3.2291669845581055
140	CVX	1962-07-19	3.2142860889434814
141	CVX	1962-07-20	3.2142860889434814
142	CVX	1962-07-23	3.1919639110565186
143	CVX	1962-07-24	3.2068450450897217
144	CVX	1962-07-25	3.1919639110565186
145	CVX	1962-07-26	3.2142860889434814
146	CVX	1962-07-27	3.2142860889434814
147	CVX	1962-07-30	3.2589290142059326
148	CVX	1962-07-31	3.3556549549102783
149	CVX	1962-08-01	3.3184518814086914
150	CVX	1962-08-02	3.325892925262451
151	CVX	1962-08-03	3.3407740592956543
152	CVX	1962-08-06	3.3407740592956543
153	CVX	1962-08-07	3.3482139110565186
154	CVX	1962-08-08	3.3333330154418945
155	CVX	1962-08-09	3.3407740592956543
156	CVX	1962-08-10	3.3630950450897217
157	CVX	1962-08-13	3.3407740592956543
158	CVX	1962-08-14	3.3630950450897217
159	CVX	1962-08-15	3.3779759407043457
160	CVX	1962-08-16	3.3854169845581055
161	CVX	1962-08-17	3.4002981185913086
162	CVX	1962-08-20	3.452380895614624
163	CVX	1962-08-21	3.4375
164	CVX	1962-08-22	3.452380895614624
165	CVX	1962-08-23	3.4375
166	CVX	1962-08-24	3.452380895614624
167	CVX	1962-08-27	3.452380895614624
168	CVX	1962-08-28	3.422619104385376
169	CVX	1962-08-29	3.407737970352173
170	CVX	1962-08-30	3.422619104385376
171	CVX	1962-08-31	3.4598209857940674
172	CVX	1962-09-04	3.4598209857940674
173	CVX	1962-09-05	3.4598209857940674
174	CVX	1962-09-06	3.4747018814086914
175	CVX	1962-09-07	3.5119049549102783
176	CVX	1962-09-10	3.5342259407043457
177	CVX	1962-09-11	3.549107074737549
178	CVX	1962-09-12	3.5565481185913086
179	CVX	1962-09-13	3.563987970352173
180	CVX	1962-09-14	3.5714290142059326
181	CVX	1962-09-17	3.563987970352173
182	CVX	1962-09-18	3.5714290142059326
183	CVX	1962-09-19	3.59375
184	CVX	1962-09-20	3.5714290142059326
185	CVX	1962-09-21	3.4970240592956543
186	CVX	1962-09-24	3.3630950450897217
187	CVX	1962-09-25	3.4002981185913086
188	CVX	1962-09-26	3.3333330154418945
189	CVX	1962-09-27	3.3854169845581055
190	CVX	1962-09-28	3.3854169845581055
191	CVX	1962-10-01	3.3779759407043457
192	CVX	1962-10-02	3.3556549549102783
193	CVX	1962-10-03	3.3630950450897217
194	CVX	1962-10-04	3.3705360889434814
195	CVX	1962-10-05	3.407737970352173
196	CVX	1962-10-08	3.4375
197	CVX	1962-10-09	3.422619104385376
198	CVX	1962-10-10	3.4747018814086914
199	CVX	1962-10-11	3.467262029647827
200	CVX	1962-10-12	3.4895830154418945
201	CVX	1962-10-15	3.5416669845581055
202	CVX	1962-10-16	3.5342259407043457
203	CVX	1962-10-17	3.4970240592956543
204	CVX	1962-10-18	3.422619104385376
205	CVX	1962-10-19	3.3779759407043457
206	CVX	1962-10-22	3.3184518814086914
207	CVX	1962-10-23	3.1845240592956543
208	CVX	1962-10-24	3.2738099098205566
209	CVX	1962-10-25	3.28125
210	CVX	1962-10-26	3.2738099098205566
211	CVX	1962-10-29	3.3705360889434814
212	CVX	1962-10-30	3.392857074737549
213	CVX	1962-10-31	3.422619104385376
214	CVX	1962-11-01	3.407737970352173
215	CVX	1962-11-02	3.452380895614624
216	CVX	1962-11-05	3.5267860889434814
217	CVX	1962-11-07	3.4747018814086914
218	CVX	1962-11-08	3.422619104385376
219	CVX	1962-11-09	3.392857074737549
220	CVX	1962-11-12	3.4300599098205566
221	CVX	1962-11-13	3.482142925262451
222	CVX	1962-11-14	3.467262029647827
223	CVX	1962-11-15	3.4375
224	CVX	1962-11-16	3.467262029647827
225	CVX	1962-11-19	3.4598209857940674
226	CVX	1962-11-20	3.482142925262451
227	CVX	1962-11-21	3.482142925262451
228	CVX	1962-11-23	3.5193450450897217
229	CVX	1962-11-26	3.563987970352173
230	CVX	1962-11-27	3.5565481185913086
231	CVX	1962-11-28	3.6011900901794434
232	CVX	1962-11-29	3.7425599098205566
233	CVX	1962-11-30	3.764880895614624
234	CVX	1962-12-03	3.8244049549102783
235	CVX	1962-12-04	3.8392860889434814
236	CVX	1962-12-05	3.8541669845581055
237	CVX	1962-12-06	3.8244049549102783
238	CVX	1962-12-07	3.8690481185913086
239	CVX	1962-12-10	3.8839290142059326
240	CVX	1962-12-11	3.876487970352173
241	CVX	1962-12-12	3.8318450450897217
242	CVX	1962-12-13	3.8318450450897217
243	CVX	1962-12-14	3.8392860889434814
244	CVX	1962-12-17	3.851562976837158
245	CVX	1962-12-18	3.796875
246	CVX	1962-12-19	3.78125
247	CVX	1962-12-20	3.8125
248	CVX	1962-12-21	3.828125
249	CVX	1962-12-24	3.804687976837158
250	CVX	1962-12-26	3.867187976837158
251	CVX	1962-12-27	3.867187976837158
252	CVX	1962-12-28	3.90625
253	CVX	1962-12-31	3.9375
254	CVX	1963-01-02	3.898437976837158
255	CVX	1963-01-03	3.984375
256	CVX	1963-01-04	3.984375
257	CVX	1963-01-07	3.992187976837158
258	CVX	1963-01-08	4.023437976837158
259	CVX	1963-01-09	3.984375
260	CVX	1963-01-10	3.976562976837158
261	CVX	1963-01-11	3.992187976837158
262	CVX	1963-01-14	4.0
263	CVX	1963-01-15	3.984375
264	CVX	1963-01-16	4.007812976837158
265	CVX	1963-01-17	4.0
266	CVX	1963-01-18	4.023437976837158
267	CVX	1963-01-21	4.0
268	CVX	1963-01-22	3.984375
269	CVX	1963-01-23	3.984375
270	CVX	1963-01-24	4.015625
271	CVX	1963-01-25	4.03125
272	CVX	1963-01-28	4.03125
273	CVX	1963-01-29	4.046875
274	CVX	1963-01-30	4.0625
275	CVX	1963-01-31	4.0625
276	CVX	1963-02-01	4.070312976837158
277	CVX	1963-02-04	4.078125
278	CVX	1963-02-05	4.0625
279	CVX	1963-02-06	4.085937976837158
280	CVX	1963-02-07	4.085937976837158
281	CVX	1963-02-08	4.0625
282	CVX	1963-02-11	4.015625
283	CVX	1963-02-12	4.015625
284	CVX	1963-02-13	4.03125
285	CVX	1963-02-14	4.039062976837158
286	CVX	1963-02-15	4.0
287	CVX	1963-02-18	4.0
288	CVX	1963-02-19	4.0
289	CVX	1963-02-20	4.007812976837158
290	CVX	1963-02-21	4.0
291	CVX	1963-02-25	3.882812976837158
292	CVX	1963-02-26	3.953125
293	CVX	1963-02-27	3.890625
294	CVX	1963-02-28	3.867187976837158
295	CVX	1963-03-01	3.875
296	CVX	1963-03-04	3.929687976837158
297	CVX	1963-03-05	3.929687976837158
298	CVX	1963-03-06	3.929687976837158
299	CVX	1963-03-07	4.007812976837158
300	CVX	1963-03-08	4.039062976837158
301	CVX	1963-03-11	4.046875
302	CVX	1963-03-12	4.070312976837158
303	CVX	1963-03-13	4.070312976837158
304	CVX	1963-03-14	4.0625
305	CVX	1963-03-15	4.148437976837158
306	CVX	1963-03-18	4.09375
307	CVX	1963-03-19	4.117187976837158
308	CVX	1963-03-20	4.164062976837158
309	CVX	1963-03-21	4.171875
310	CVX	1963-03-22	4.1875
311	CVX	1963-03-25	4.296875
312	CVX	1963-03-26	4.234375
313	CVX	1963-03-27	4.234375
314	CVX	1963-03-28	4.234375
315	CVX	1963-03-29	4.171875
316	CVX	1963-04-01	4.140625
317	CVX	1963-04-02	4.15625
318	CVX	1963-04-03	4.203125
319	CVX	1963-04-04	4.289062976837158
320	CVX	1963-04-05	4.273437976837158
321	CVX	1963-04-08	4.265625
322	CVX	1963-04-09	4.265625
323	CVX	1963-04-10	4.289062976837158
324	CVX	1963-04-11	4.273437976837158
325	CVX	1963-04-15	4.265625
326	CVX	1963-04-16	4.226562976837158
327	CVX	1963-04-17	4.234375
328	CVX	1963-04-18	4.242187976837158
329	CVX	1963-04-19	4.265625
330	CVX	1963-04-22	4.25
331	CVX	1963-04-23	4.28125
332	CVX	1963-04-24	4.28125
333	CVX	1963-04-25	4.25
334	CVX	1963-04-26	4.21875
335	CVX	1963-04-29	4.25
336	CVX	1963-04-30	4.242187976837158
337	CVX	1963-05-01	4.203125
338	CVX	1963-05-02	4.1875
339	CVX	1963-05-03	4.203125
340	CVX	1963-05-06	4.203125
341	CVX	1963-05-07	4.0625
342	CVX	1963-05-08	4.09375
343	CVX	1963-05-09	4.109375
344	CVX	1963-05-10	4.125
345	CVX	1963-05-13	4.085937976837158
346	CVX	1963-05-14	4.085937976837158
347	CVX	1963-05-15	4.054687976837158
348	CVX	1963-05-16	4.039062976837158
349	CVX	1963-05-17	4.007812976837158
350	CVX	1963-05-20	4.0
351	CVX	1963-05-21	4.0625
352	CVX	1963-05-22	4.03125
353	CVX	1963-05-23	4.03125
354	CVX	1963-05-24	4.054687976837158
355	CVX	1963-05-27	4.015625
356	CVX	1963-05-28	3.96875
357	CVX	1963-05-29	4.015625
358	CVX	1963-05-31	3.984375
359	CVX	1963-06-03	3.976562976837158
360	CVX	1963-06-04	3.976562976837158
361	CVX	1963-06-05	4.015625
362	CVX	1963-06-06	4.007812976837158
363	CVX	1963-06-07	4.007812976837158
364	CVX	1963-06-10	4.0
365	CVX	1963-06-11	4.015625
366	CVX	1963-06-12	4.085937976837158
367	CVX	1963-06-13	4.109375
368	CVX	1963-06-14	4.125
369	CVX	1963-06-17	4.109375
370	CVX	1963-06-18	4.085937976837158
371	CVX	1963-06-19	4.085937976837158
372	CVX	1963-06-20	4.0625
373	CVX	1963-06-21	4.0625
374	CVX	1963-06-24	4.0625
375	CVX	1963-06-25	4.078125
376	CVX	1963-06-26	4.070312976837158
377	CVX	1963-06-27	4.0625
378	CVX	1963-06-28	4.039062976837158
379	CVX	1963-07-01	4.007812976837158
380	CVX	1963-07-02	4.078125
381	CVX	1963-07-03	4.09375
382	CVX	1963-07-05	4.140625
383	CVX	1963-07-08	4.109375
384	CVX	1963-07-09	4.109375
385	CVX	1963-07-10	4.09375
386	CVX	1963-07-11	4.070312976837158
387	CVX	1963-07-12	4.085937976837158
388	CVX	1963-07-15	4.085937976837158
389	CVX	1963-07-16	4.085937976837158
390	CVX	1963-07-17	4.085937976837158
391	CVX	1963-07-18	4.078125
392	CVX	1963-07-19	4.078125
393	CVX	1963-07-22	4.070312976837158
394	CVX	1963-07-23	4.054687976837158
395	CVX	1963-07-24	4.085937976837158
396	CVX	1963-07-25	4.03125
397	CVX	1963-07-26	4.09375
398	CVX	1963-07-29	4.148437976837158
399	CVX	1963-07-30	4.15625
400	CVX	1963-07-31	4.164062976837158
401	CVX	1963-08-01	4.15625
402	CVX	1963-08-02	4.171875
403	CVX	1963-08-05	4.1875
404	CVX	1963-08-06	4.242187976837158
405	CVX	1963-08-07	4.195312976837158
406	CVX	1963-08-08	4.15625
407	CVX	1963-08-09	4.1875
408	CVX	1963-08-12	4.179687976837158
409	CVX	1963-08-13	4.15625
410	CVX	1963-08-14	4.132812976837158
411	CVX	1963-08-15	4.15625
412	CVX	1963-08-16	4.132812976837158
413	CVX	1963-08-19	4.125
414	CVX	1963-08-20	4.125
415	CVX	1963-08-21	4.125
416	CVX	1963-08-22	4.125
417	CVX	1963-08-23	4.117187976837158
418	CVX	1963-08-26	4.109375
419	CVX	1963-08-27	4.132812976837158
420	CVX	1963-08-28	4.148437976837158
421	CVX	1963-08-29	4.125
422	CVX	1963-08-30	4.140625
423	CVX	1963-09-03	4.15625
424	CVX	1963-09-04	4.226562976837158
425	CVX	1963-09-05	4.28125
426	CVX	1963-09-06	4.265625
427	CVX	1963-09-09	4.210937976837158
428	CVX	1963-09-10	4.203125
429	CVX	1963-09-11	4.226562976837158
430	CVX	1963-09-12	4.21875
431	CVX	1963-09-13	4.234375
432	CVX	1963-09-16	4.25
433	CVX	1963-09-17	4.242187976837158
434	CVX	1963-09-18	4.21875
435	CVX	1963-09-19	4.179687976837158
436	CVX	1963-09-20	4.15625
437	CVX	1963-09-23	4.148437976837158
438	CVX	1963-09-24	4.171875
439	CVX	1963-09-25	4.140625
440	CVX	1963-09-26	4.132812976837158
441	CVX	1963-09-27	4.109375
442	CVX	1963-09-30	4.046875
443	CVX	1963-10-01	4.0625
444	CVX	1963-10-02	4.054687976837158
445	CVX	1963-10-03	4.0625
446	CVX	1963-10-04	4.085937976837158
447	CVX	1963-10-07	4.039062976837158
448	CVX	1963-10-08	4.015625
449	CVX	1963-10-09	3.953125
450	CVX	1963-10-10	3.984375
451	CVX	1963-10-11	3.984375
452	CVX	1963-10-14	4.054687976837158
453	CVX	1963-10-15	4.078125
454	CVX	1963-10-16	4.054687976837158
455	CVX	1963-10-17	4.054687976837158
456	CVX	1963-10-18	4.039062976837158
457	CVX	1963-10-21	3.984375
458	CVX	1963-10-22	3.9375
459	CVX	1963-10-23	3.9375
460	CVX	1963-10-24	3.96875
461	CVX	1963-10-25	4.039062976837158
462	CVX	1963-10-28	4.046875
463	CVX	1963-10-29	4.0
464	CVX	1963-10-30	4.046875
465	CVX	1963-10-31	4.03125
466	CVX	1963-11-01	4.007812976837158
467	CVX	1963-11-04	4.007812976837158
468	CVX	1963-11-06	3.90625
469	CVX	1963-11-07	3.882812976837158
470	CVX	1963-11-08	3.90625
471	CVX	1963-11-11	3.90625
472	CVX	1963-11-12	3.84375
473	CVX	1963-11-13	3.867187976837158
474	CVX	1963-11-14	3.867187976837158
475	CVX	1963-11-15	3.765625
476	CVX	1963-11-18	3.703125
477	CVX	1963-11-19	3.742187976837158
478	CVX	1963-11-20	3.726562976837158
479	CVX	1963-11-21	3.734375
480	CVX	1963-11-22	3.570312976837158
481	CVX	1963-11-26	3.726562976837158
482	CVX	1963-11-27	3.710937976837158
483	CVX	1963-11-29	3.75
484	CVX	1963-12-02	3.71875
485	CVX	1963-12-03	3.71875
486	CVX	1963-12-04	3.726562976837158
487	CVX	1963-12-05	3.75
488	CVX	1963-12-06	3.734375
489	CVX	1963-12-09	3.71875
490	CVX	1963-12-10	3.734375
491	CVX	1963-12-11	3.726562976837158
492	CVX	1963-12-12	3.75
493	CVX	1963-12-13	3.796875
494	CVX	1963-12-16	3.796875
495	CVX	1963-12-17	3.78125
496	CVX	1963-12-18	3.773437976837158
497	CVX	1963-12-19	3.78125
498	CVX	1963-12-20	3.765625
499	CVX	1963-12-23	3.726562976837158
500	CVX	1963-12-24	3.742187976837158
501	CVX	1963-12-26	3.75
502	CVX	1963-12-27	3.75
503	CVX	1963-12-30	3.726562976837158
504	CVX	1963-12-31	3.71875
505	CVX	1964-01-02	3.757812976837158
506	CVX	1964-01-03	3.8125
507	CVX	1964-01-06	3.890625
508	CVX	1964-01-07	3.859375
509	CVX	1964-01-08	3.890625
510	CVX	1964-01-09	3.898437976837158
511	CVX	1964-01-10	3.882812976837158
512	CVX	1964-01-13	3.90625
513	CVX	1964-01-14	3.898437976837158
514	CVX	1964-01-15	3.898437976837158
515	CVX	1964-01-16	3.90625
516	CVX	1964-01-17	3.859375
517	CVX	1964-01-20	3.859375
518	CVX	1964-01-21	3.914062976837158
519	CVX	1964-01-22	3.953125
520	CVX	1964-01-23	3.976562976837158
521	CVX	1964-01-24	3.96875
522	CVX	1964-01-27	4.078125
523	CVX	1964-01-28	4.109375
524	CVX	1964-01-29	4.070312976837158
525	CVX	1964-01-30	3.898437976837158
526	CVX	1964-01-31	3.953125
527	CVX	1964-02-03	3.976562976837158
528	CVX	1964-02-04	3.96875
529	CVX	1964-02-05	3.898437976837158
530	CVX	1964-02-06	3.875
531	CVX	1964-02-07	3.921875
532	CVX	1964-02-10	3.890625
533	CVX	1964-02-11	3.898437976837158
534	CVX	1964-02-12	3.875
535	CVX	1964-02-13	3.867187976837158
536	CVX	1964-02-14	3.859375
537	CVX	1964-02-17	3.90625
538	CVX	1964-02-18	3.867187976837158
539	CVX	1964-02-19	3.851562976837158
540	CVX	1964-02-20	3.914062976837158
541	CVX	1964-02-24	3.875
542	CVX	1964-02-25	3.859375
543	CVX	1964-02-26	3.859375
544	CVX	1964-02-27	3.820312976837158
545	CVX	1964-02-28	3.828125
546	CVX	1964-03-02	3.820312976837158
547	CVX	1964-03-03	3.820312976837158
548	CVX	1964-03-04	3.828125
549	CVX	1964-03-05	3.8125
550	CVX	1964-03-06	3.804687976837158
551	CVX	1964-03-09	3.78125
552	CVX	1964-03-10	3.789062976837158
553	CVX	1964-03-11	3.796875
554	CVX	1964-03-12	3.796875
555	CVX	1964-03-13	3.789062976837158
556	CVX	1964-03-16	3.757812976837158
557	CVX	1964-03-17	3.78125
558	CVX	1964-03-18	3.859375
559	CVX	1964-03-19	3.882812976837158
560	CVX	1964-03-20	3.835937976837158
561	CVX	1964-03-23	3.851562976837158
562	CVX	1964-03-24	3.84375
563	CVX	1964-03-25	3.851562976837158
564	CVX	1964-03-26	3.796875
565	CVX	1964-03-30	3.804687976837158
566	CVX	1964-03-31	3.804687976837158
567	CVX	1964-04-01	3.804687976837158
568	CVX	1964-04-02	3.765625
569	CVX	1964-04-03	3.765625
570	CVX	1964-04-06	3.789062976837158
571	CVX	1964-04-07	3.820312976837158
572	CVX	1964-04-08	3.828125
573	CVX	1964-04-09	3.8125
574	CVX	1964-04-10	3.820312976837158
575	CVX	1964-04-13	3.828125
576	CVX	1964-04-14	3.867187976837158
577	CVX	1964-04-15	3.96875
578	CVX	1964-04-16	3.921875
579	CVX	1964-04-17	3.898437976837158
580	CVX	1964-04-20	3.90625
581	CVX	1964-04-21	3.992187976837158
582	CVX	1964-04-22	4.03125
583	CVX	1964-04-23	4.09375
584	CVX	1964-04-24	4.09375
585	CVX	1964-04-27	4.078125
586	CVX	1964-04-28	4.125
587	CVX	1964-04-29	4.117187976837158
588	CVX	1964-04-30	4.203125
589	CVX	1964-05-01	4.195312976837158
590	CVX	1964-05-04	4.226562976837158
591	CVX	1964-05-05	4.109375
592	CVX	1964-05-06	4.070312976837158
593	CVX	1964-05-07	4.023437976837158
594	CVX	1964-05-08	4.007812976837158
595	CVX	1964-05-11	3.976562976837158
596	CVX	1964-05-12	3.945312976837158
597	CVX	1964-05-13	3.921875
598	CVX	1964-05-14	3.882812976837158
599	CVX	1964-05-15	3.929687976837158
600	CVX	1964-05-18	3.882812976837158
601	CVX	1964-05-19	3.90625
602	CVX	1964-05-20	3.898437976837158
603	CVX	1964-05-21	3.875
604	CVX	1964-05-22	3.875
605	CVX	1964-05-25	3.84375
606	CVX	1964-05-26	3.84375
607	CVX	1964-05-27	3.867187976837158
608	CVX	1964-05-28	3.867187976837158
609	CVX	1964-06-01	3.867187976837158
610	CVX	1964-06-02	3.859375
611	CVX	1964-06-03	3.859375
612	CVX	1964-06-04	3.84375
613	CVX	1964-06-05	3.859375
614	CVX	1964-06-08	3.867187976837158
615	CVX	1964-06-09	3.890625
616	CVX	1964-06-10	3.929687976837158
617	CVX	1964-06-11	3.984375
618	CVX	1964-06-12	3.96875
619	CVX	1964-06-15	4.03125
620	CVX	1964-06-16	4.039062976837158
621	CVX	1964-06-17	4.109375
622	CVX	1964-06-18	4.03125
623	CVX	1964-06-19	4.0
624	CVX	1964-06-22	4.03125
625	CVX	1964-06-23	4.039062976837158
626	CVX	1964-06-24	4.085937976837158
627	CVX	1964-06-25	4.085937976837158
628	CVX	1964-06-26	4.0625
629	CVX	1964-06-29	4.046875
630	CVX	1964-06-30	4.023437976837158
631	CVX	1964-07-01	4.023437976837158
632	CVX	1964-07-02	4.015625
633	CVX	1964-07-06	4.039062976837158
634	CVX	1964-07-07	4.070312976837158
635	CVX	1964-07-08	4.140625
636	CVX	1964-07-09	4.203125
637	CVX	1964-07-10	4.234375
638	CVX	1964-07-13	4.273437976837158
639	CVX	1964-07-14	4.257812976837158
640	CVX	1964-07-15	4.203125
641	CVX	1964-07-16	4.21875
642	CVX	1964-07-17	4.242187976837158
643	CVX	1964-07-20	4.21875
644	CVX	1964-07-21	4.1875
645	CVX	1964-07-22	4.164062976837158
646	CVX	1964-07-23	4.125
647	CVX	1964-07-24	4.117187976837158
648	CVX	1964-07-27	4.085937976837158
649	CVX	1964-07-28	4.039062976837158
650	CVX	1964-07-29	4.078125
651	CVX	1964-07-30	4.132812976837158
652	CVX	1964-07-31	4.125
653	CVX	1964-08-03	4.140625
654	CVX	1964-08-04	4.0625
655	CVX	1964-08-05	4.078125
656	CVX	1964-08-06	4.0
657	CVX	1964-08-07	4.046875
658	CVX	1964-08-10	4.054687976837158
659	CVX	1964-08-11	4.023437976837158
660	CVX	1964-08-12	4.023437976837158
661	CVX	1964-08-13	4.03125
662	CVX	1964-08-14	4.039062976837158
663	CVX	1964-08-17	4.039062976837158
664	CVX	1964-08-18	4.015625
665	CVX	1964-08-19	4.039062976837158
666	CVX	1964-08-20	4.054687976837158
667	CVX	1964-08-21	4.015625
668	CVX	1964-08-24	4.03125
669	CVX	1964-08-25	4.03125
670	CVX	1964-08-26	4.046875
671	CVX	1964-08-27	4.015625
672	CVX	1964-08-28	4.015625
673	CVX	1964-08-31	4.03125
674	CVX	1964-09-01	4.023437976837158
675	CVX	1964-09-02	4.023437976837158
676	CVX	1964-09-03	4.03125
677	CVX	1964-09-04	4.054687976837158
678	CVX	1964-09-08	4.0625
679	CVX	1964-09-09	4.078125
680	CVX	1964-09-10	4.078125
681	CVX	1964-09-11	4.125
682	CVX	1964-09-14	4.15625
683	CVX	1964-09-15	4.117187976837158
684	CVX	1964-09-16	4.085937976837158
685	CVX	1964-09-17	4.070312976837158
686	CVX	1964-09-18	4.054687976837158
687	CVX	1964-09-21	4.054687976837158
688	CVX	1964-09-22	4.085937976837158
689	CVX	1964-09-23	4.085937976837158
690	CVX	1964-09-24	4.054687976837158
691	CVX	1964-09-25	4.039062976837158
692	CVX	1964-09-28	4.039062976837158
693	CVX	1964-09-29	4.015625
694	CVX	1964-09-30	4.023437976837158
695	CVX	1964-10-01	4.023437976837158
696	CVX	1964-10-02	4.039062976837158
697	CVX	1964-10-05	4.09375
698	CVX	1964-10-06	4.085937976837158
699	CVX	1964-10-07	4.101562976837158
700	CVX	1964-10-08	4.195312976837158
701	CVX	1964-10-09	4.226562976837158
702	CVX	1964-10-12	4.257812976837158
703	CVX	1964-10-13	4.234375
704	CVX	1964-10-14	4.179687976837158
705	CVX	1964-10-15	4.109375
706	CVX	1964-10-16	4.21875
707	CVX	1964-10-19	4.242187976837158
708	CVX	1964-10-20	4.203125
709	CVX	1964-10-21	4.210937976837158
710	CVX	1964-10-22	4.171875
711	CVX	1964-10-23	4.148437976837158
712	CVX	1964-10-26	4.132812976837158
713	CVX	1964-10-27	4.101562976837158
714	CVX	1964-10-28	4.1875
715	CVX	1964-10-29	4.171875
716	CVX	1964-10-30	4.195312976837158
717	CVX	1964-11-02	4.1875
718	CVX	1964-11-04	4.28125
719	CVX	1964-11-05	4.28125
720	CVX	1964-11-06	4.3125
721	CVX	1964-11-09	4.25
722	CVX	1964-11-10	4.273437976837158
723	CVX	1964-11-11	4.320312976837158
724	CVX	1964-11-12	4.375
725	CVX	1964-11-13	4.40625
726	CVX	1964-11-16	4.515625
727	CVX	1964-11-17	4.53125
728	CVX	1964-11-18	4.554687976837158
729	CVX	1964-11-19	4.601562976837158
730	CVX	1964-11-20	4.5625
731	CVX	1964-11-23	4.46875
732	CVX	1964-11-24	4.460937976837158
733	CVX	1964-11-25	4.539062976837158
734	CVX	1964-11-27	4.546875
735	CVX	1964-11-30	4.460937976837158
736	CVX	1964-12-01	4.34375
737	CVX	1964-12-02	4.328125
738	CVX	1964-12-03	4.367187976837158
739	CVX	1964-12-04	4.414062976837158
740	CVX	1964-12-07	4.476562976837158
741	CVX	1964-12-08	4.429687976837158
742	CVX	1964-12-09	4.398437976837158
743	CVX	1964-12-10	4.414062976837158
744	CVX	1964-12-11	4.382812976837158
745	CVX	1964-12-14	4.359375
746	CVX	1964-12-15	4.328125
747	CVX	1964-12-16	4.328125
748	CVX	1964-12-17	4.335937976837158
749	CVX	1964-12-18	4.335937976837158
750	CVX	1964-12-21	4.34375
751	CVX	1964-12-22	4.351562976837158
752	CVX	1964-12-23	4.367187976837158
753	CVX	1964-12-24	4.390625
754	CVX	1964-12-28	4.421875
755	CVX	1964-12-29	4.421875
756	CVX	1964-12-30	4.476562976837158
757	CVX	1964-12-31	4.585937976837158
758	CVX	1965-01-04	4.546875
759	CVX	1965-01-05	4.570312976837158
760	CVX	1965-01-06	4.585937976837158
761	CVX	1965-01-07	4.5625
762	CVX	1965-01-08	4.5625
763	CVX	1965-01-11	4.601562976837158
764	CVX	1965-01-12	4.703125
765	CVX	1965-01-13	4.726562976837158
766	CVX	1965-01-14	4.671875
767	CVX	1965-01-15	4.726562976837158
768	CVX	1965-01-18	4.703125
769	CVX	1965-01-19	4.71875
770	CVX	1965-01-20	4.726562976837158
771	CVX	1965-01-21	4.671875
772	CVX	1965-01-22	4.632812976837158
773	CVX	1965-01-25	4.609375
774	CVX	1965-01-26	4.609375
775	CVX	1965-01-27	4.601562976837158
776	CVX	1965-01-28	4.609375
777	CVX	1965-01-29	4.5625
778	CVX	1965-02-01	4.578125
779	CVX	1965-02-02	4.570312976837158
780	CVX	1965-02-03	4.609375
781	CVX	1965-02-04	4.539062976837158
782	CVX	1965-02-05	4.429687976837158
783	CVX	1965-02-08	4.46875
784	CVX	1965-02-09	4.46875
785	CVX	1965-02-10	4.40625
786	CVX	1965-02-11	4.34375
787	CVX	1965-02-12	4.4375
788	CVX	1965-02-15	4.40625
789	CVX	1965-02-16	4.429687976837158
790	CVX	1965-02-17	4.414062976837158
791	CVX	1965-02-18	4.429687976837158
792	CVX	1965-02-19	4.453125
793	CVX	1965-02-23	4.5
794	CVX	1965-02-24	4.5625
795	CVX	1965-02-25	4.617187976837158
796	CVX	1965-02-26	4.609375
797	CVX	1965-03-01	4.585937976837158
798	CVX	1965-03-02	4.609375
799	CVX	1965-03-03	4.5
800	CVX	1965-03-04	4.359375
801	CVX	1965-03-05	4.359375
802	CVX	1965-03-08	4.375
803	CVX	1965-03-09	4.375
804	CVX	1965-03-10	4.359375
805	CVX	1965-03-11	4.359375
806	CVX	1965-03-12	4.328125
807	CVX	1965-03-15	4.28125
808	CVX	1965-03-16	4.21875
809	CVX	1965-03-17	4.257812976837158
810	CVX	1965-03-18	4.289062976837158
811	CVX	1965-03-19	4.265625
812	CVX	1965-03-22	4.25
813	CVX	1965-03-23	4.265625
814	CVX	1965-03-24	4.28125
815	CVX	1965-03-25	4.257812976837158
816	CVX	1965-03-26	4.234375
817	CVX	1965-03-29	4.234375
818	CVX	1965-03-30	4.34375
819	CVX	1965-03-31	4.367187976837158
820	CVX	1965-04-01	4.34375
821	CVX	1965-04-02	4.351562976837158
822	CVX	1965-04-05	4.328125
823	CVX	1965-04-06	4.3125
824	CVX	1965-04-07	4.328125
825	CVX	1965-04-08	4.359375
826	CVX	1965-04-09	4.335937976837158
827	CVX	1965-04-12	4.34375
828	CVX	1965-04-13	4.34375
829	CVX	1965-04-14	4.367187976837158
830	CVX	1965-04-15	4.34375
831	CVX	1965-04-19	4.359375
832	CVX	1965-04-20	4.367187976837158
833	CVX	1965-04-21	4.375
834	CVX	1965-04-22	4.375
835	CVX	1965-04-23	4.390625
836	CVX	1965-04-26	4.390625
837	CVX	1965-04-27	4.40625
838	CVX	1965-04-28	4.382812976837158
839	CVX	1965-04-29	4.375
840	CVX	1965-04-30	4.328125
841	CVX	1965-05-03	4.3125
842	CVX	1965-05-04	4.335937976837158
843	CVX	1965-05-05	4.351562976837158
844	CVX	1965-05-06	4.3125
845	CVX	1965-05-07	4.375
846	CVX	1965-05-10	4.359375
847	CVX	1965-05-11	4.335937976837158
848	CVX	1965-05-12	4.34375
849	CVX	1965-05-13	4.34375
850	CVX	1965-05-14	4.351562976837158
851	CVX	1965-05-17	4.359375
852	CVX	1965-05-18	4.34375
853	CVX	1965-05-19	4.40625
854	CVX	1965-05-20	4.445312976837158
855	CVX	1965-05-21	4.445312976837158
856	CVX	1965-05-24	4.40625
857	CVX	1965-05-25	4.414062976837158
858	CVX	1965-05-26	4.367187976837158
859	CVX	1965-05-27	4.335937976837158
860	CVX	1965-05-28	4.375
861	CVX	1965-06-01	4.351562976837158
862	CVX	1965-06-02	4.3125
863	CVX	1965-06-03	4.328125
864	CVX	1965-06-04	4.34375
865	CVX	1965-06-07	4.367187976837158
866	CVX	1965-06-08	4.351562976837158
867	CVX	1965-06-09	4.3125
868	CVX	1965-06-10	4.304687976837158
869	CVX	1965-06-11	4.3125
870	CVX	1965-06-14	4.289062976837158
871	CVX	1965-06-15	4.273437976837158
872	CVX	1965-06-16	4.328125
873	CVX	1965-06-17	4.3125
874	CVX	1965-06-18	4.296875
875	CVX	1965-06-21	4.3125
876	CVX	1965-06-22	4.3125
877	CVX	1965-06-23	4.335937976837158
878	CVX	1965-06-24	4.28125
879	CVX	1965-06-25	4.21875
880	CVX	1965-06-28	4.171875
881	CVX	1965-06-29	4.15625
882	CVX	1965-06-30	4.265625
883	CVX	1965-07-01	4.34375
884	CVX	1965-07-02	4.382812976837158
885	CVX	1965-07-06	4.367187976837158
886	CVX	1965-07-07	4.382812976837158
887	CVX	1965-07-08	4.453125
888	CVX	1965-07-09	4.476562976837158
889	CVX	1965-07-12	4.492187976837158
890	CVX	1965-07-13	4.492187976837158
891	CVX	1965-07-14	4.515625
892	CVX	1965-07-15	4.476562976837158
893	CVX	1965-07-16	4.5
894	CVX	1965-07-19	4.492187976837158
895	CVX	1965-07-20	4.46875
896	CVX	1965-07-21	4.421875
897	CVX	1965-07-22	4.40625
898	CVX	1965-07-23	4.46875
899	CVX	1965-07-26	4.460937976837158
900	CVX	1965-07-27	4.421875
901	CVX	1965-07-28	4.46875
902	CVX	1965-07-29	4.46875
903	CVX	1965-07-30	4.539062976837158
904	CVX	1965-08-02	4.59375
905	CVX	1965-08-03	4.59375
906	CVX	1965-08-04	4.609375
907	CVX	1965-08-05	4.632812976837158
908	CVX	1965-08-06	4.625
909	CVX	1965-08-09	4.601562976837158
910	CVX	1965-08-10	4.625
911	CVX	1965-08-11	4.671875
912	CVX	1965-08-12	4.6875
913	CVX	1965-08-13	4.734375
914	CVX	1965-08-16	4.679687976837158
915	CVX	1965-08-17	4.710937976837158
916	CVX	1965-08-18	4.648437976837158
917	CVX	1965-08-19	4.65625
918	CVX	1965-08-20	4.640625
919	CVX	1965-08-23	4.609375
920	CVX	1965-08-24	4.617187976837158
921	CVX	1965-08-25	4.609375
922	CVX	1965-08-26	4.601562976837158
923	CVX	1965-08-27	4.617187976837158
924	CVX	1965-08-30	4.617187976837158
925	CVX	1965-08-31	4.609375
926	CVX	1965-09-01	4.609375
927	CVX	1965-09-02	4.640625
928	CVX	1965-09-03	4.617187976837158
929	CVX	1965-09-07	4.625
930	CVX	1965-09-08	4.625
931	CVX	1965-09-09	4.65625
932	CVX	1965-09-10	4.742187976837158
933	CVX	1965-09-13	4.765625
934	CVX	1965-09-14	4.742187976837158
935	CVX	1965-09-15	4.773437976837158
936	CVX	1965-09-16	4.820312976837158
937	CVX	1965-09-17	4.835937976837158
938	CVX	1965-09-20	4.851562976837158
939	CVX	1965-09-21	4.835937976837158
940	CVX	1965-09-22	4.859375
941	CVX	1965-09-23	4.875
942	CVX	1965-09-24	4.867187976837158
943	CVX	1965-09-27	4.835937976837158
944	CVX	1965-09-28	4.789062976837158
945	CVX	1965-09-29	4.773437976837158
946	CVX	1965-09-30	4.773437976837158
947	CVX	1965-10-01	4.773437976837158
948	CVX	1965-10-04	4.773437976837158
949	CVX	1965-10-05	4.804687976837158
950	CVX	1965-10-06	4.882812976837158
951	CVX	1965-10-07	4.898437976837158
952	CVX	1965-10-08	4.90625
953	CVX	1965-10-11	4.882812976837158
954	CVX	1965-10-12	4.882812976837158
955	CVX	1965-10-13	4.859375
956	CVX	1965-10-14	4.851562976837158
957	CVX	1965-10-15	4.851562976837158
958	CVX	1965-10-18	4.84375
959	CVX	1965-10-19	4.835937976837158
960	CVX	1965-10-20	4.804687976837158
961	CVX	1965-10-21	4.828125
962	CVX	1965-10-22	4.828125
963	CVX	1965-10-25	4.851562976837158
964	CVX	1965-10-26	4.890625
965	CVX	1965-10-27	4.9375
966	CVX	1965-10-28	4.890625
967	CVX	1965-10-29	4.859375
968	CVX	1965-11-01	4.859375
969	CVX	1965-11-03	4.921875
970	CVX	1965-11-04	4.90625
971	CVX	1965-11-05	4.84375
972	CVX	1965-11-08	4.851562976837158
973	CVX	1965-11-09	4.859375
974	CVX	1965-11-10	4.890625
975	CVX	1965-11-11	4.914062976837158
976	CVX	1965-11-12	4.898437976837158
977	CVX	1965-11-15	4.90625
978	CVX	1965-11-16	4.890625
979	CVX	1965-11-17	4.890625
980	CVX	1965-11-18	4.84375
981	CVX	1965-11-19	4.820312976837158
982	CVX	1965-11-22	4.84375
983	CVX	1965-11-23	4.84375
984	CVX	1965-11-24	4.867187976837158
985	CVX	1965-11-26	4.867187976837158
986	CVX	1965-11-29	4.890625
987	CVX	1965-11-30	4.898437976837158
988	CVX	1965-12-01	4.929687976837158
989	CVX	1965-12-02	4.921875
990	CVX	1965-12-03	4.929687976837158
991	CVX	1965-12-06	4.875
992	CVX	1965-12-07	4.929687976837158
993	CVX	1965-12-08	4.9375
994	CVX	1965-12-09	4.960937976837158
995	CVX	1965-12-10	4.953125
996	CVX	1965-12-13	4.9375
997	CVX	1965-12-14	4.914062976837158
998	CVX	1965-12-15	4.921875
999	CVX	1965-12-16	4.875
1000	CVX	1965-12-17	4.898437976837158
1001	CVX	1965-12-20	4.882812976837158
1002	CVX	1965-12-21	4.890625
1003	CVX	1965-12-22	4.96875
1004	CVX	1965-12-23	4.75
1005	CVX	1965-12-27	4.929687976837158
1006	CVX	1965-12-28	4.90625
1007	CVX	1965-12-29	4.945312976837158
1008	CVX	1965-12-30	4.953125
1009	CVX	1965-12-31	4.992187976837158
1010	CVX	1966-01-03	4.96875
1011	CVX	1966-01-04	4.960937976837158
1012	CVX	1966-01-05	4.96875
1013	CVX	1966-01-06	4.96875
1014	CVX	1966-01-07	5.007812976837158
1015	CVX	1966-01-10	4.984375
1016	CVX	1966-01-11	5.007812976837158
1017	CVX	1966-01-12	5.0
1018	CVX	1966-01-13	5.03125
1019	CVX	1966-01-14	5.09375
1020	CVX	1966-01-17	5.21875
1021	CVX	1966-01-18	5.3125
1022	CVX	1966-01-19	5.328125
1023	CVX	1966-01-20	5.21875
1024	CVX	1966-01-21	5.140625
1025	CVX	1966-01-24	5.179687976837158
1026	CVX	1966-01-25	5.195312976837158
1027	CVX	1966-01-26	5.171875
1028	CVX	1966-01-27	5.164062976837158
1029	CVX	1966-01-28	4.921875
1030	CVX	1966-01-31	5.015625
1031	CVX	1966-02-01	5.046875
1032	CVX	1966-02-02	5.007812976837158
1033	CVX	1966-02-03	4.96875
1034	CVX	1966-02-04	5.039062976837158
1035	CVX	1966-02-07	4.976562976837158
1036	CVX	1966-02-08	4.992187976837158
1037	CVX	1966-02-09	5.015625
1038	CVX	1966-02-10	4.953125
1039	CVX	1966-02-11	4.96875
1040	CVX	1966-02-14	4.96875
1041	CVX	1966-02-15	4.953125
1042	CVX	1966-02-16	4.9375
1043	CVX	1966-02-17	4.90625
1044	CVX	1966-02-18	4.828125
1045	CVX	1966-02-21	4.8125
1046	CVX	1966-02-23	4.8125
1047	CVX	1966-02-24	4.789062976837158
1048	CVX	1966-02-25	4.710937976837158
1049	CVX	1966-02-28	4.71875
1050	CVX	1966-03-01	4.609375
1051	CVX	1966-03-02	4.5625
1052	CVX	1966-03-03	4.5625
1053	CVX	1966-03-04	4.5625
1054	CVX	1966-03-07	4.523437976837158
1055	CVX	1966-03-08	4.476562976837158
1056	CVX	1966-03-09	4.601562976837158
1057	CVX	1966-03-10	4.554687976837158
1058	CVX	1966-03-11	4.53125
1059	CVX	1966-03-14	4.53125
1060	CVX	1966-03-15	4.5
1061	CVX	1966-03-16	4.523437976837158
1062	CVX	1966-03-17	4.523437976837158
1063	CVX	1966-03-18	4.484375
1064	CVX	1966-03-21	4.539062976837158
1065	CVX	1966-03-22	4.59375
1066	CVX	1966-03-23	4.554687976837158
1067	CVX	1966-03-24	4.554687976837158
1068	CVX	1966-03-25	4.570312976837158
1069	CVX	1966-03-28	4.578125
1070	CVX	1966-03-29	4.585937976837158
1071	CVX	1966-03-30	4.539062976837158
1072	CVX	1966-03-31	4.570312976837158
1073	CVX	1966-04-01	4.578125
1074	CVX	1966-04-04	4.601562976837158
1075	CVX	1966-04-05	4.695312976837158
1076	CVX	1966-04-06	4.742187976837158
1077	CVX	1966-04-07	4.765625
1078	CVX	1966-04-11	4.71875
1079	CVX	1966-04-12	4.65625
1080	CVX	1966-04-13	4.679687976837158
1081	CVX	1966-04-14	4.710937976837158
1082	CVX	1966-04-15	4.75
1083	CVX	1966-04-18	4.742187976837158
1084	CVX	1966-04-19	4.734375
1085	CVX	1966-04-20	4.703125
1086	CVX	1966-04-21	4.695312976837158
1087	CVX	1966-04-22	4.703125
1088	CVX	1966-04-25	4.710937976837158
1089	CVX	1966-04-26	4.71875
1090	CVX	1966-04-27	4.671875
1091	CVX	1966-04-28	4.601562976837158
1092	CVX	1966-04-29	4.601562976837158
1093	CVX	1966-05-02	4.53125
1094	CVX	1966-05-03	4.476562976837158
1095	CVX	1966-05-04	4.460937976837158
1096	CVX	1966-05-05	4.375
1097	CVX	1966-05-06	4.421875
1098	CVX	1966-05-09	4.351562976837158
1099	CVX	1966-05-10	4.398437976837158
1100	CVX	1966-05-11	4.367187976837158
1101	CVX	1966-05-12	4.320312976837158
1102	CVX	1966-05-13	4.28125
1103	CVX	1966-05-16	4.234375
1104	CVX	1966-05-17	4.28125
1105	CVX	1966-05-18	4.296875
1106	CVX	1966-05-19	4.234375
1107	CVX	1966-05-20	4.203125
1108	CVX	1966-05-23	4.257812976837158
1109	CVX	1966-05-24	4.25
1110	CVX	1966-05-25	4.289062976837158
1111	CVX	1966-05-26	4.375
1112	CVX	1966-05-27	4.375
1113	CVX	1966-05-31	4.367187976837158
1114	CVX	1966-06-01	4.3125
1115	CVX	1966-06-02	4.304687976837158
1116	CVX	1966-06-03	4.289062976837158
1117	CVX	1966-06-06	4.234375
1118	CVX	1966-06-07	4.210937976837158
1119	CVX	1966-06-08	4.1875
1120	CVX	1966-06-09	4.15625
1121	CVX	1966-06-10	4.203125
1122	CVX	1966-06-13	4.226562976837158
1123	CVX	1966-06-14	4.234375
1124	CVX	1966-06-15	4.210937976837158
1125	CVX	1966-06-16	4.117187976837158
1126	CVX	1966-06-17	4.125
1127	CVX	1966-06-20	4.078125
1128	CVX	1966-06-21	4.070312976837158
1129	CVX	1966-06-22	4.078125
1130	CVX	1966-06-23	4.046875
1131	CVX	1966-06-24	4.054687976837158
1132	CVX	1966-06-27	3.992187976837158
1133	CVX	1966-06-28	3.992187976837158
1134	CVX	1966-06-29	3.929687976837158
1135	CVX	1966-06-30	4.0
1136	CVX	1966-07-01	4.054687976837158
1137	CVX	1966-07-05	4.0625
1138	CVX	1966-07-06	4.078125
1139	CVX	1966-07-07	4.054687976837158
1140	CVX	1966-07-08	4.054687976837158
1141	CVX	1966-07-11	4.03125
1142	CVX	1966-07-12	4.015625
1143	CVX	1966-07-13	3.992187976837158
1144	CVX	1966-07-14	4.0
1145	CVX	1966-07-15	4.023437976837158
1146	CVX	1966-07-18	4.085937976837158
1147	CVX	1966-07-19	4.054687976837158
1148	CVX	1966-07-20	4.046875
1149	CVX	1966-07-21	4.046875
1150	CVX	1966-07-22	4.023437976837158
1151	CVX	1966-07-25	3.953125
1152	CVX	1966-07-26	3.960937976837158
1153	CVX	1966-07-27	3.976562976837158
1154	CVX	1966-07-28	3.992187976837158
1155	CVX	1966-07-29	3.96875
1156	CVX	1966-08-01	3.90625
1157	CVX	1966-08-02	3.851562976837158
1158	CVX	1966-08-03	3.875
1159	CVX	1966-08-04	3.953125
1160	CVX	1966-08-05	3.984375
1161	CVX	1966-08-08	3.976562976837158
1162	CVX	1966-08-09	3.976562976837158
1163	CVX	1966-08-10	3.96875
1164	CVX	1966-08-11	3.921875
1165	CVX	1966-08-12	3.914062976837158
1166	CVX	1966-08-15	3.8125
1167	CVX	1966-08-16	3.820312976837158
1168	CVX	1966-08-17	3.789062976837158
1169	CVX	1966-08-18	3.75
1170	CVX	1966-08-19	3.71875
1171	CVX	1966-08-22	3.65625
1172	CVX	1966-08-23	3.601562976837158
1173	CVX	1966-08-24	3.632812976837158
1174	CVX	1966-08-25	3.65625
1175	CVX	1966-08-26	3.59375
1176	CVX	1966-08-29	3.5
1177	CVX	1966-08-30	3.554687976837158
1178	CVX	1966-08-31	3.648437976837158
1179	CVX	1966-09-01	3.71875
1180	CVX	1966-09-02	3.742187976837158
1181	CVX	1966-09-06	3.695312976837158
1182	CVX	1966-09-07	3.640625
1183	CVX	1966-09-08	3.601562976837158
1184	CVX	1966-09-09	3.609375
1185	CVX	1966-09-12	3.734375
1186	CVX	1966-09-13	3.78125
1187	CVX	1966-09-14	3.820312976837158
1188	CVX	1966-09-15	3.898437976837158
1189	CVX	1966-09-16	3.859375
1190	CVX	1966-09-19	3.8125
1191	CVX	1966-09-20	3.78125
1192	CVX	1966-09-21	3.742187976837158
1193	CVX	1966-09-22	3.78125
1194	CVX	1966-09-23	3.75
1195	CVX	1966-09-26	3.75
1196	CVX	1966-09-27	3.757812976837158
1197	CVX	1966-09-28	3.75
1198	CVX	1966-09-29	3.710937976837158
1199	CVX	1966-09-30	3.734375
1200	CVX	1966-10-03	3.664062976837158
1201	CVX	1966-10-04	3.71875
1202	CVX	1966-10-05	3.632812976837158
1203	CVX	1966-10-06	3.640625
1204	CVX	1966-10-07	3.601562976837158
1205	CVX	1966-10-10	3.671875
1206	CVX	1966-10-11	3.609375
1207	CVX	1966-10-12	3.703125
1208	CVX	1966-10-13	3.710937976837158
1209	CVX	1966-10-14	3.75
1210	CVX	1966-10-17	3.757812976837158
1211	CVX	1966-10-18	3.921875
1212	CVX	1966-10-19	3.820312976837158
1213	CVX	1966-10-20	3.9375
1214	CVX	1966-10-21	4.125
1215	CVX	1966-10-24	4.125
1216	CVX	1966-10-25	4.109375
1217	CVX	1966-10-26	4.0625
1218	CVX	1966-10-27	4.03125
1219	CVX	1966-10-28	4.0625
1220	CVX	1966-10-31	4.0
1221	CVX	1966-11-01	4.023437976837158
1222	CVX	1966-11-02	4.023437976837158
1223	CVX	1966-11-03	4.03125
1224	CVX	1966-11-04	4.007812976837158
1225	CVX	1966-11-07	4.015625
1226	CVX	1966-11-09	4.039062976837158
1227	CVX	1966-11-10	4.046875
1228	CVX	1966-11-11	4.046875
1229	CVX	1966-11-14	4.03125
1230	CVX	1966-11-15	4.0
1231	CVX	1966-11-16	3.921875
1232	CVX	1966-11-17	3.890625
1233	CVX	1966-11-18	3.875
1234	CVX	1966-11-21	3.84375
1235	CVX	1966-11-22	3.8125
1236	CVX	1966-11-23	3.851562976837158
1237	CVX	1966-11-25	3.867187976837158
1238	CVX	1966-11-28	3.820312976837158
1239	CVX	1966-11-29	3.8125
1240	CVX	1966-11-30	3.8125
1241	CVX	1966-12-01	3.984375
1242	CVX	1966-12-02	3.921875
1243	CVX	1966-12-05	4.0
1244	CVX	1966-12-06	4.078125
1245	CVX	1966-12-07	4.132812976837158
1246	CVX	1966-12-08	4.148437976837158
1247	CVX	1966-12-09	4.15625
1248	CVX	1966-12-12	4.242187976837158
1249	CVX	1966-12-13	4.265625
1250	CVX	1966-12-14	4.132812976837158
1251	CVX	1966-12-15	4.117187976837158
1252	CVX	1966-12-16	4.09375
1253	CVX	1966-12-19	3.851562976837158
1254	CVX	1966-12-20	3.8125
1255	CVX	1966-12-21	3.804687976837158
1256	CVX	1966-12-22	3.8125
1257	CVX	1966-12-23	3.765625
1258	CVX	1966-12-27	3.804687976837158
1259	CVX	1966-12-28	3.773437976837158
1260	CVX	1966-12-29	3.765625
1261	CVX	1966-12-30	3.757812976837158
1262	CVX	1967-01-03	3.75
1263	CVX	1967-01-04	3.75
1264	CVX	1967-01-05	3.8125
1265	CVX	1967-01-06	3.78125
1266	CVX	1967-01-09	3.765625
1267	CVX	1967-01-10	3.78125
1268	CVX	1967-01-11	3.78125
1269	CVX	1967-01-12	3.84375
1270	CVX	1967-01-13	3.929687976837158
1271	CVX	1967-01-16	3.890625
1272	CVX	1967-01-17	3.867187976837158
1273	CVX	1967-01-18	3.882812976837158
1274	CVX	1967-01-19	3.867187976837158
1275	CVX	1967-01-20	3.84375
1276	CVX	1967-01-23	3.84375
1277	CVX	1967-01-24	3.78125
1278	CVX	1967-01-25	3.835937976837158
1279	CVX	1967-01-26	3.84375
1280	CVX	1967-01-27	3.8125
1281	CVX	1967-01-30	3.835937976837158
1282	CVX	1967-01-31	3.851562976837158
1283	CVX	1967-02-01	3.8125
1284	CVX	1967-02-02	3.921875
1285	CVX	1967-02-03	3.929687976837158
1286	CVX	1967-02-06	3.914062976837158
1287	CVX	1967-02-07	3.898437976837158
1288	CVX	1967-02-08	3.9375
1289	CVX	1967-02-09	3.929687976837158
1290	CVX	1967-02-10	3.882812976837158
1291	CVX	1967-02-13	3.890625
1292	CVX	1967-02-14	3.882812976837158
1293	CVX	1967-02-15	3.867187976837158
1294	CVX	1967-02-16	3.90625
1295	CVX	1967-02-17	3.898437976837158
1296	CVX	1967-02-20	3.828125
1297	CVX	1967-02-21	3.820312976837158
1298	CVX	1967-02-23	3.789062976837158
1299	CVX	1967-02-24	3.851562976837158
1300	CVX	1967-02-27	3.789062976837158
1301	CVX	1967-02-28	3.742187976837158
1302	CVX	1967-03-01	3.765625
1303	CVX	1967-03-02	3.742187976837158
1304	CVX	1967-03-03	3.742187976837158
1305	CVX	1967-03-06	3.742187976837158
1306	CVX	1967-03-07	3.703125
1307	CVX	1967-03-08	3.671875
1308	CVX	1967-03-09	3.664062976837158
1309	CVX	1967-03-10	3.65625
1310	CVX	1967-03-13	3.640625
1311	CVX	1967-03-14	3.65625
1312	CVX	1967-03-15	3.640625
1313	CVX	1967-03-16	3.742187976837158
1314	CVX	1967-03-17	3.757812976837158
1315	CVX	1967-03-20	3.75
1316	CVX	1967-03-21	3.71875
1317	CVX	1967-03-22	3.71875
1318	CVX	1967-03-23	3.757812976837158
1319	CVX	1967-03-27	3.75
1320	CVX	1967-03-28	3.742187976837158
1321	CVX	1967-03-29	3.734375
1322	CVX	1967-03-30	3.765625
1323	CVX	1967-03-31	3.742187976837158
1324	CVX	1967-04-03	3.734375
1325	CVX	1967-04-04	3.726562976837158
1326	CVX	1967-04-05	3.703125
1327	CVX	1967-04-06	3.734375
1328	CVX	1967-04-07	3.71875
1329	CVX	1967-04-10	3.671875
1330	CVX	1967-04-11	3.671875
1331	CVX	1967-04-12	3.65625
1332	CVX	1967-04-13	3.671875
1333	CVX	1967-04-14	3.664062976837158
1334	CVX	1967-04-17	3.671875
1335	CVX	1967-04-18	3.664062976837158
1336	CVX	1967-04-19	3.726562976837158
1337	CVX	1967-04-20	3.695312976837158
1338	CVX	1967-04-21	3.664062976837158
1339	CVX	1967-04-24	3.6875
1340	CVX	1967-04-25	3.726562976837158
1341	CVX	1967-04-26	3.734375
1342	CVX	1967-04-27	3.703125
1343	CVX	1967-04-28	3.695312976837158
1344	CVX	1967-05-01	3.710937976837158
1345	CVX	1967-05-02	3.679687976837158
1346	CVX	1967-05-03	3.75
1347	CVX	1967-05-04	3.867187976837158
1348	CVX	1967-05-05	3.90625
1349	CVX	1967-05-08	3.960937976837158
1350	CVX	1967-05-09	3.882812976837158
1351	CVX	1967-05-10	3.90625
1352	CVX	1967-05-11	3.898437976837158
1353	CVX	1967-05-12	3.835937976837158
1354	CVX	1967-05-15	3.8125
1355	CVX	1967-05-16	3.859375
1356	CVX	1967-05-17	3.867187976837158
1357	CVX	1967-05-18	3.820312976837158
1358	CVX	1967-05-19	3.796875
1359	CVX	1967-05-22	3.734375
1360	CVX	1967-05-23	3.671875
1361	CVX	1967-05-24	3.632812976837158
1362	CVX	1967-05-25	3.679687976837158
1363	CVX	1967-05-26	3.632812976837158
1364	CVX	1967-05-29	3.632812976837158
1365	CVX	1967-05-31	3.554687976837158
1366	CVX	1967-06-01	3.585937976837158
1367	CVX	1967-06-02	3.554687976837158
1368	CVX	1967-06-05	3.460937976837158
1369	CVX	1967-06-06	3.5
1370	CVX	1967-06-07	3.632812976837158
1371	CVX	1967-06-08	3.640625
1372	CVX	1967-06-09	3.632812976837158
1373	CVX	1967-06-12	3.609375
1374	CVX	1967-06-13	3.625
1375	CVX	1967-06-14	3.578125
1376	CVX	1967-06-15	3.554687976837158
1377	CVX	1967-06-16	3.5625
1378	CVX	1967-06-19	3.546875
1379	CVX	1967-06-20	3.507812976837158
1380	CVX	1967-06-21	3.46875
1381	CVX	1967-06-22	3.4375
1382	CVX	1967-06-23	3.453125
1383	CVX	1967-06-26	3.453125
1384	CVX	1967-06-27	3.46875
1385	CVX	1967-06-28	3.453125
1386	CVX	1967-06-29	3.445312976837158
1387	CVX	1967-06-30	3.46875
1388	CVX	1967-07-03	3.484375
1389	CVX	1967-07-05	3.476562976837158
1390	CVX	1967-07-06	3.421875
1391	CVX	1967-07-07	3.476562976837158
1392	CVX	1967-07-10	3.507812976837158
1393	CVX	1967-07-11	3.5
1394	CVX	1967-07-12	3.484375
1395	CVX	1967-07-13	3.453125
1396	CVX	1967-07-14	3.414062976837158
1397	CVX	1967-07-17	3.429687976837158
1398	CVX	1967-07-18	3.476562976837158
1399	CVX	1967-07-19	3.585937976837158
1400	CVX	1967-07-20	3.671875
1401	CVX	1967-07-21	3.695312976837158
1402	CVX	1967-07-24	3.65625
1403	CVX	1967-07-25	3.585937976837158
1404	CVX	1967-07-26	3.601562976837158
1405	CVX	1967-07-27	3.601562976837158
1406	CVX	1967-07-28	3.632812976837158
1407	CVX	1967-07-31	3.679687976837158
1408	CVX	1967-08-01	3.679687976837158
1409	CVX	1967-08-02	3.710937976837158
1410	CVX	1967-08-03	3.703125
1411	CVX	1967-08-04	3.71875
1412	CVX	1967-08-07	3.664062976837158
1413	CVX	1967-08-08	3.671875
1414	CVX	1967-08-09	3.640625
1415	CVX	1967-08-10	3.648437976837158
1416	CVX	1967-08-11	3.625
1417	CVX	1967-08-14	3.625
1418	CVX	1967-08-15	3.601562976837158
1419	CVX	1967-08-16	3.601562976837158
1420	CVX	1967-08-17	3.601562976837158
1421	CVX	1967-08-18	3.585937976837158
1422	CVX	1967-08-21	3.53125
1423	CVX	1967-08-22	3.523437976837158
1424	CVX	1967-08-23	3.539062976837158
1425	CVX	1967-08-24	3.492187976837158
1426	CVX	1967-08-25	3.484375
1427	CVX	1967-08-28	3.507812976837158
1428	CVX	1967-08-29	3.507812976837158
1429	CVX	1967-08-30	3.507812976837158
1430	CVX	1967-08-31	3.5
1431	CVX	1967-09-01	3.507812976837158
1432	CVX	1967-09-05	3.5625
1433	CVX	1967-09-06	3.601562976837158
1434	CVX	1967-09-07	3.617187976837158
1435	CVX	1967-09-08	3.59375
1436	CVX	1967-09-11	3.59375
1437	CVX	1967-09-12	3.609375
1438	CVX	1967-09-13	3.640625
1439	CVX	1967-09-14	3.65625
1440	CVX	1967-09-15	3.664062976837158
1441	CVX	1967-09-18	3.726562976837158
1442	CVX	1967-09-19	3.804687976837158
1443	CVX	1967-09-20	3.757812976837158
1444	CVX	1967-09-21	3.765625
1445	CVX	1967-09-22	3.773437976837158
1446	CVX	1967-09-25	3.8125
1447	CVX	1967-09-26	3.8125
1448	CVX	1967-09-27	3.78125
1449	CVX	1967-09-28	3.75
1450	CVX	1967-09-29	3.8125
1451	CVX	1967-10-02	3.773437976837158
1452	CVX	1967-10-03	3.742187976837158
1453	CVX	1967-10-04	3.773437976837158
1454	CVX	1967-10-05	3.828125
1455	CVX	1967-10-06	3.851562976837158
1456	CVX	1967-10-09	3.945312976837158
1457	CVX	1967-10-10	3.953125
1458	CVX	1967-10-11	3.84375
1459	CVX	1967-10-12	3.859375
1460	CVX	1967-10-13	3.898437976837158
1461	CVX	1967-10-16	3.851562976837158
1462	CVX	1967-10-17	3.796875
1463	CVX	1967-10-18	3.765625
1464	CVX	1967-10-19	3.75
1465	CVX	1967-10-20	3.679687976837158
1466	CVX	1967-10-23	3.757812976837158
1467	CVX	1967-10-24	3.742187976837158
1468	CVX	1967-10-25	3.703125
1469	CVX	1967-10-26	3.703125
1470	CVX	1967-10-27	3.671875
1471	CVX	1967-10-30	3.679687976837158
1472	CVX	1967-10-31	3.679687976837158
1473	CVX	1967-11-01	3.671875
1474	CVX	1967-11-02	3.640625
1475	CVX	1967-11-03	3.601562976837158
1476	CVX	1967-11-06	3.585937976837158
1477	CVX	1967-11-08	3.578125
1478	CVX	1967-11-09	3.554687976837158
1479	CVX	1967-11-10	3.617187976837158
1480	CVX	1967-11-13	3.679687976837158
1481	CVX	1967-11-14	3.664062976837158
1482	CVX	1967-11-15	3.640625
1483	CVX	1967-11-16	3.617187976837158
1484	CVX	1967-11-17	3.59375
1485	CVX	1967-11-20	3.59375
1486	CVX	1967-11-21	3.585937976837158
1487	CVX	1967-11-22	3.617187976837158
1488	CVX	1967-11-24	3.71875
1489	CVX	1967-11-27	3.789062976837158
1490	CVX	1967-11-28	3.90625
1491	CVX	1967-11-29	3.90625
1492	CVX	1967-11-30	3.835937976837158
1493	CVX	1967-12-01	3.859375
1494	CVX	1967-12-04	3.90625
1495	CVX	1967-12-05	3.960937976837158
1496	CVX	1967-12-06	3.992187976837158
1497	CVX	1967-12-07	3.9375
1498	CVX	1967-12-08	3.882812976837158
1499	CVX	1967-12-11	3.835937976837158
1500	CVX	1967-12-12	3.921875
1501	CVX	1967-12-13	3.984375
1502	CVX	1967-12-14	3.984375
1503	CVX	1967-12-15	3.929687976837158
1504	CVX	1967-12-18	3.953125
1505	CVX	1967-12-19	3.921875
1506	CVX	1967-12-20	3.890625
1507	CVX	1967-12-21	3.875
1508	CVX	1967-12-22	3.828125
1509	CVX	1967-12-26	3.820312976837158
1510	CVX	1967-12-27	3.84375
1511	CVX	1967-12-28	3.90625
1512	CVX	1967-12-29	3.921875
1513	CVX	1968-01-02	3.9375
1514	CVX	1968-01-03	3.945312976837158
1515	CVX	1968-01-04	3.890625
1516	CVX	1968-01-05	3.882812976837158
1517	CVX	1968-01-08	3.953125
1518	CVX	1968-01-09	3.960937976837158
1519	CVX	1968-01-10	3.929687976837158
1520	CVX	1968-01-11	3.929687976837158
1521	CVX	1968-01-12	3.851562976837158
1522	CVX	1968-01-15	3.828125
1523	CVX	1968-01-16	3.765625
1524	CVX	1968-01-17	3.75
1525	CVX	1968-01-18	3.75
1526	CVX	1968-01-19	3.71875
1527	CVX	1968-01-22	3.671875
1528	CVX	1968-01-23	3.648437976837158
1529	CVX	1968-01-24	3.6875
1530	CVX	1968-01-25	3.664062976837158
1531	CVX	1968-01-26	3.664062976837158
1532	CVX	1968-01-29	3.664062976837158
1533	CVX	1968-01-30	3.65625
1534	CVX	1968-01-31	3.679687976837158
1535	CVX	1968-02-01	3.679687976837158
1536	CVX	1968-02-02	3.859375
1537	CVX	1968-02-05	3.78125
1538	CVX	1968-02-06	3.78125
1539	CVX	1968-02-07	3.867187976837158
1540	CVX	1968-02-08	3.84375
1541	CVX	1968-02-09	3.804687976837158
1542	CVX	1968-02-13	3.695312976837158
1543	CVX	1968-02-14	3.6875
1544	CVX	1968-02-15	3.757812976837158
1545	CVX	1968-02-16	3.710937976837158
1546	CVX	1968-02-19	3.773437976837158
1547	CVX	1968-02-20	3.757812976837158
1548	CVX	1968-02-21	3.734375
1549	CVX	1968-02-23	3.734375
1550	CVX	1968-02-26	3.742187976837158
1551	CVX	1968-02-27	3.75
1552	CVX	1968-02-28	3.75
1553	CVX	1968-02-29	3.703125
1554	CVX	1968-03-01	3.703125
1555	CVX	1968-03-04	3.664062976837158
1556	CVX	1968-03-05	3.601562976837158
1557	CVX	1968-03-06	3.609375
1558	CVX	1968-03-07	3.65625
1559	CVX	1968-03-08	3.703125
1560	CVX	1968-03-11	3.742187976837158
1561	CVX	1968-03-12	3.6875
1562	CVX	1968-03-13	3.71875
1563	CVX	1968-03-14	3.664062976837158
1564	CVX	1968-03-15	3.71875
1565	CVX	1968-03-18	3.742187976837158
1566	CVX	1968-03-19	3.671875
1567	CVX	1968-03-20	3.710937976837158
1568	CVX	1968-03-21	3.6875
1569	CVX	1968-03-22	3.71875
1570	CVX	1968-03-25	3.773437976837158
1571	CVX	1968-03-26	3.734375
1572	CVX	1968-03-27	3.757812976837158
1573	CVX	1968-03-28	3.726562976837158
1574	CVX	1968-03-29	3.75
1575	CVX	1968-04-01	3.835937976837158
1576	CVX	1968-04-02	3.921875
1577	CVX	1968-04-03	3.859375
1578	CVX	1968-04-04	3.921875
1579	CVX	1968-04-05	3.84375
1580	CVX	1968-04-08	3.929687976837158
1581	CVX	1968-04-10	3.898437976837158
1582	CVX	1968-04-11	3.890625
1583	CVX	1968-04-15	3.875
1584	CVX	1968-04-16	3.890625
1585	CVX	1968-04-17	3.875
1586	CVX	1968-04-18	3.835937976837158
1587	CVX	1968-04-19	3.796875
1588	CVX	1968-04-22	3.71875
1589	CVX	1968-04-23	3.75
1590	CVX	1968-04-24	3.796875
1591	CVX	1968-04-25	3.835937976837158
1592	CVX	1968-04-26	3.882812976837158
1593	CVX	1968-04-29	3.898437976837158
1594	CVX	1968-04-30	3.890625
1595	CVX	1968-05-01	3.882812976837158
1596	CVX	1968-05-02	3.867187976837158
1597	CVX	1968-05-03	3.859375
1598	CVX	1968-05-06	3.804687976837158
1599	CVX	1968-05-07	3.8125
1600	CVX	1968-05-08	3.8125
1601	CVX	1968-05-09	3.773437976837158
1602	CVX	1968-05-10	3.8125
1603	CVX	1968-05-13	3.820312976837158
1604	CVX	1968-05-14	3.84375
1605	CVX	1968-05-15	3.859375
1606	CVX	1968-05-16	3.875
1607	CVX	1968-05-17	3.90625
1608	CVX	1968-05-20	3.898437976837158
1609	CVX	1968-05-21	3.835937976837158
1610	CVX	1968-05-22	3.804687976837158
1611	CVX	1968-05-23	3.8125
1612	CVX	1968-05-24	3.835937976837158
1613	CVX	1968-05-27	3.804687976837158
1614	CVX	1968-05-28	3.8125
1615	CVX	1968-05-29	3.773437976837158
1616	CVX	1968-05-31	3.804687976837158
1617	CVX	1968-06-03	3.820312976837158
1618	CVX	1968-06-04	3.890625
1619	CVX	1968-06-05	3.84375
1620	CVX	1968-06-06	3.851562976837158
1621	CVX	1968-06-07	3.890625
1622	CVX	1968-06-10	3.875
1623	CVX	1968-06-11	3.898437976837158
1624	CVX	1968-06-13	3.890625
1625	CVX	1968-06-14	3.882812976837158
1626	CVX	1968-06-17	3.882812976837158
1627	CVX	1968-06-18	3.890625
1628	CVX	1968-06-20	3.851562976837158
1629	CVX	1968-06-21	3.84375
1630	CVX	1968-06-24	3.828125
1631	CVX	1968-06-25	3.867187976837158
1632	CVX	1968-06-27	3.835937976837158
1633	CVX	1968-06-28	3.851562976837158
1634	CVX	1968-07-01	3.890625
1635	CVX	1968-07-02	3.898437976837158
1636	CVX	1968-07-03	3.921875
1637	CVX	1968-07-08	3.992187976837158
1638	CVX	1968-07-09	4.054687976837158
1639	CVX	1968-07-11	4.140625
1640	CVX	1968-07-12	4.125
1641	CVX	1968-07-15	4.15625
1642	CVX	1968-07-16	4.117187976837158
1643	CVX	1968-07-18	4.140625
1644	CVX	1968-07-19	4.132812976837158
1645	CVX	1968-07-22	4.0625
1646	CVX	1968-07-23	4.046875
1647	CVX	1968-07-25	3.984375
1648	CVX	1968-07-26	4.015625
1649	CVX	1968-07-29	4.054687976837158
1650	CVX	1968-07-30	3.992187976837158
1651	CVX	1968-08-01	3.992187976837158
1652	CVX	1968-08-02	3.992187976837158
1653	CVX	1968-08-05	4.015625
1654	CVX	1968-08-06	4.015625
1655	CVX	1968-08-08	3.96875
1656	CVX	1968-08-09	3.976562976837158
1657	CVX	1968-08-12	4.0
1658	CVX	1968-08-13	4.03125
1659	CVX	1968-08-15	3.9375
1660	CVX	1968-08-16	3.953125
1661	CVX	1968-08-19	3.992187976837158
1662	CVX	1968-08-20	4.023437976837158
1663	CVX	1968-08-22	3.984375
1664	CVX	1968-08-23	3.984375
1665	CVX	1968-08-26	4.0
1666	CVX	1968-08-27	4.039062976837158
1667	CVX	1968-08-29	4.046875
1668	CVX	1968-08-30	4.054687976837158
1669	CVX	1968-09-03	4.125
1670	CVX	1968-09-04	4.125
1671	CVX	1968-09-05	4.125
1672	CVX	1968-09-06	4.125
1673	CVX	1968-09-09	4.125
1674	CVX	1968-09-10	4.070312976837158
1675	CVX	1968-09-12	4.09375
1676	CVX	1968-09-13	4.15625
1677	CVX	1968-09-16	4.195312976837158
1678	CVX	1968-09-17	4.226562976837158
1679	CVX	1968-09-19	4.09375
1680	CVX	1968-09-20	4.109375
1681	CVX	1968-09-23	4.09375
1682	CVX	1968-09-24	4.101562976837158
1683	CVX	1968-09-26	4.140625
1684	CVX	1968-09-27	4.117187976837158
1685	CVX	1968-09-30	4.148437976837158
1686	CVX	1968-10-01	4.140625
1687	CVX	1968-10-03	4.164062976837158
1688	CVX	1968-10-04	4.179687976837158
1689	CVX	1968-10-07	4.164062976837158
1690	CVX	1968-10-08	4.179687976837158
1691	CVX	1968-10-10	4.15625
1692	CVX	1968-10-11	4.140625
1693	CVX	1968-10-14	4.125
1694	CVX	1968-10-15	4.125
1695	CVX	1968-10-17	4.15625
1696	CVX	1968-10-18	4.242187976837158
1697	CVX	1968-10-21	4.210937976837158
1698	CVX	1968-10-22	4.203125
1699	CVX	1968-10-24	4.304687976837158
1700	CVX	1968-10-25	4.476562976837158
1701	CVX	1968-10-28	4.390625
1702	CVX	1968-10-29	4.390625
1703	CVX	1968-10-31	4.507812976837158
1704	CVX	1968-11-01	4.375
1705	CVX	1968-11-04	4.367187976837158
1706	CVX	1968-11-06	4.34375
1707	CVX	1968-11-07	4.328125
1708	CVX	1968-11-08	4.375
1709	CVX	1968-11-12	4.375
1710	CVX	1968-11-13	4.429687976837158
1711	CVX	1968-11-14	4.390625
1712	CVX	1968-11-15	4.34375
1713	CVX	1968-11-18	4.421875
1714	CVX	1968-11-19	4.421875
1715	CVX	1968-11-21	4.414062976837158
1716	CVX	1968-11-22	4.414062976837158
1717	CVX	1968-11-25	4.4375
1718	CVX	1968-11-26	4.484375
1719	CVX	1968-11-27	4.539062976837158
1720	CVX	1968-11-29	4.5625
1721	CVX	1968-12-02	4.585937976837158
1722	CVX	1968-12-03	4.5625
1723	CVX	1968-12-05	4.570312976837158
1724	CVX	1968-12-06	4.5625
1725	CVX	1968-12-09	4.59375
1726	CVX	1968-12-10	4.640625
1727	CVX	1968-12-12	4.71875
1728	CVX	1968-12-13	4.710937976837158
1729	CVX	1968-12-16	4.71875
1730	CVX	1968-12-17	4.773437976837158
1731	CVX	1968-12-19	4.757812976837158
1732	CVX	1968-12-20	4.65625
1733	CVX	1968-12-23	4.5625
1734	CVX	1968-12-24	4.601562976837158
1735	CVX	1968-12-26	4.625
1736	CVX	1968-12-27	4.609375
1737	CVX	1968-12-30	4.53125
1738	CVX	1968-12-31	4.507812976837158
1739	CVX	1969-01-02	4.515625
1740	CVX	1969-01-03	4.460937976837158
1741	CVX	1969-01-06	4.335937976837158
1742	CVX	1969-01-07	4.21875
1743	CVX	1969-01-08	4.140625
1744	CVX	1969-01-09	4.242187976837158
1745	CVX	1969-01-10	4.242187976837158
1746	CVX	1969-01-13	4.164062976837158
1747	CVX	1969-01-14	4.203125
1748	CVX	1969-01-15	4.210937976837158
1749	CVX	1969-01-16	4.242187976837158
1750	CVX	1969-01-17	4.21875
1751	CVX	1969-01-20	4.1875
1752	CVX	1969-01-21	4.171875
1753	CVX	1969-01-22	4.171875
1754	CVX	1969-01-23	4.226562976837158
1755	CVX	1969-01-24	4.195312976837158
1756	CVX	1969-01-27	4.203125
1757	CVX	1969-01-28	4.21875
1758	CVX	1969-01-29	4.132812976837158
1759	CVX	1969-01-30	4.28125
1760	CVX	1969-01-31	4.296875
1761	CVX	1969-02-03	4.398437976837158
1762	CVX	1969-02-04	4.515625
1763	CVX	1969-02-05	4.585937976837158
1764	CVX	1969-02-06	4.40625
1765	CVX	1969-02-07	4.375
1766	CVX	1969-02-11	4.390625
1767	CVX	1969-02-12	4.429687976837158
1768	CVX	1969-02-13	4.429687976837158
1769	CVX	1969-02-14	4.40625
1770	CVX	1969-02-17	4.351562976837158
1771	CVX	1969-02-18	4.273437976837158
1772	CVX	1969-02-19	4.226562976837158
1773	CVX	1969-02-20	4.226562976837158
1774	CVX	1969-02-24	4.21875
1775	CVX	1969-02-25	4.21875
1776	CVX	1969-02-26	4.179687976837158
1777	CVX	1969-02-27	4.1875
1778	CVX	1969-02-28	4.15625
1779	CVX	1969-03-03	4.171875
1780	CVX	1969-03-04	4.21875
1781	CVX	1969-03-05	4.21875
1782	CVX	1969-03-06	4.203125
1783	CVX	1969-03-07	4.21875
1784	CVX	1969-03-10	4.34375
1785	CVX	1969-03-11	4.359375
1786	CVX	1969-03-12	4.3125
1787	CVX	1969-03-13	4.0625
1788	CVX	1969-03-14	4.054687976837158
1789	CVX	1969-03-17	4.046875
1790	CVX	1969-03-18	4.101562976837158
1791	CVX	1969-03-19	4.0625
1792	CVX	1969-03-20	4.046875
1793	CVX	1969-03-21	4.09375
1794	CVX	1969-03-24	4.109375
1795	CVX	1969-03-25	4.085937976837158
1796	CVX	1969-03-26	4.203125
1797	CVX	1969-03-27	4.257812976837158
1798	CVX	1969-03-28	4.28125
1799	CVX	1969-04-01	4.25
1800	CVX	1969-04-02	4.25
1801	CVX	1969-04-03	4.28125
1802	CVX	1969-04-07	4.132812976837158
1803	CVX	1969-04-08	4.1875
1804	CVX	1969-04-09	4.265625
1805	CVX	1969-04-10	4.390625
1806	CVX	1969-04-11	4.429687976837158
1807	CVX	1969-04-14	4.4375
1808	CVX	1969-04-15	4.453125
1809	CVX	1969-04-16	4.390625
1810	CVX	1969-04-17	4.351562976837158
1811	CVX	1969-04-18	4.335937976837158
1812	CVX	1969-04-21	4.3125
1813	CVX	1969-04-22	4.328125
1814	CVX	1969-04-23	4.289062976837158
1815	CVX	1969-04-24	4.25
1816	CVX	1969-04-25	4.25
1817	CVX	1969-04-28	4.226562976837158
1818	CVX	1969-04-29	4.25
1819	CVX	1969-04-30	4.226562976837158
1820	CVX	1969-05-01	4.1875
1821	CVX	1969-05-02	4.265625
1822	CVX	1969-05-05	4.296875
1823	CVX	1969-05-06	4.421875
1824	CVX	1969-05-07	4.539062976837158
1825	CVX	1969-05-08	4.523437976837158
1826	CVX	1969-05-09	4.53125
1827	CVX	1969-05-12	4.546875
1828	CVX	1969-05-13	4.585937976837158
1829	CVX	1969-05-14	4.664062976837158
1830	CVX	1969-05-15	4.632812976837158
1831	CVX	1969-05-16	4.617187976837158
1832	CVX	1969-05-19	4.609375
1833	CVX	1969-05-20	4.5625
1834	CVX	1969-05-21	4.5625
1835	CVX	1969-05-22	4.5625
1836	CVX	1969-05-23	4.570312976837158
1837	CVX	1969-05-26	4.5625
1838	CVX	1969-05-27	4.53125
1839	CVX	1969-05-28	4.492187976837158
1840	CVX	1969-05-29	4.507812976837158
1841	CVX	1969-06-02	4.5
1842	CVX	1969-06-03	4.476562976837158
1843	CVX	1969-06-04	4.4375
1844	CVX	1969-06-05	4.445312976837158
1845	CVX	1969-06-06	4.4375
1846	CVX	1969-06-09	4.40625
1847	CVX	1969-06-10	4.375
1848	CVX	1969-06-11	4.34375
1849	CVX	1969-06-12	4.257812976837158
1850	CVX	1969-06-13	4.25
1851	CVX	1969-06-16	4.171875
1852	CVX	1969-06-17	4.148437976837158
1853	CVX	1969-06-18	4.203125
1854	CVX	1969-06-19	4.140625
1855	CVX	1969-06-20	4.109375
1856	CVX	1969-06-23	4.140625
1857	CVX	1969-06-24	4.210937976837158
1858	CVX	1969-06-25	4.21875
1859	CVX	1969-06-26	4.15625
1860	CVX	1969-06-27	4.203125
1861	CVX	1969-06-30	4.242187976837158
1862	CVX	1969-07-01	4.226562976837158
1863	CVX	1969-07-02	4.1875
1864	CVX	1969-07-03	4.203125
1865	CVX	1969-07-07	4.226562976837158
1866	CVX	1969-07-08	4.117187976837158
1867	CVX	1969-07-09	4.0625
1868	CVX	1969-07-10	3.96875
1869	CVX	1969-07-11	3.976562976837158
1870	CVX	1969-07-14	3.96875
1871	CVX	1969-07-15	3.882812976837158
1872	CVX	1969-07-16	3.882812976837158
1873	CVX	1969-07-17	3.890625
1874	CVX	1969-07-18	3.851562976837158
1875	CVX	1969-07-22	3.835937976837158
1876	CVX	1969-07-23	3.789062976837158
1877	CVX	1969-07-24	3.796875
1878	CVX	1969-07-25	3.78125
1879	CVX	1969-07-28	3.734375
1880	CVX	1969-07-29	3.695312976837158
1881	CVX	1969-07-30	3.65625
1882	CVX	1969-07-31	3.679687976837158
1883	CVX	1969-08-01	3.828125
1884	CVX	1969-08-04	3.828125
1885	CVX	1969-08-05	3.789062976837158
1886	CVX	1969-08-06	3.757812976837158
1887	CVX	1969-08-07	3.742187976837158
1888	CVX	1969-08-08	3.71875
1889	CVX	1969-08-11	3.640625
1890	CVX	1969-08-12	3.65625
1891	CVX	1969-08-13	3.648437976837158
1892	CVX	1969-08-14	3.601562976837158
1893	CVX	1969-08-15	3.648437976837158
1894	CVX	1969-08-18	3.679687976837158
1895	CVX	1969-08-19	3.75
1896	CVX	1969-08-20	3.804687976837158
1897	CVX	1969-08-21	3.867187976837158
1898	CVX	1969-08-22	3.851562976837158
1899	CVX	1969-08-25	3.789062976837158
1900	CVX	1969-08-26	3.710937976837158
1901	CVX	1969-08-27	3.710937976837158
1902	CVX	1969-08-28	3.726562976837158
1903	CVX	1969-08-29	3.867187976837158
1904	CVX	1969-09-02	3.882812976837158
1905	CVX	1969-09-03	3.851562976837158
1906	CVX	1969-09-04	3.726562976837158
1907	CVX	1969-09-05	3.734375
1908	CVX	1969-09-08	3.71875
1909	CVX	1969-09-09	3.804687976837158
1910	CVX	1969-09-10	3.90625
1911	CVX	1969-09-11	3.75
1912	CVX	1969-09-12	3.75
1913	CVX	1969-09-15	3.75
1914	CVX	1969-09-16	3.75
1915	CVX	1969-09-17	3.65625
1916	CVX	1969-09-18	3.632812976837158
1917	CVX	1969-09-19	3.609375
1918	CVX	1969-09-22	3.625
1919	CVX	1969-09-23	3.632812976837158
1920	CVX	1969-09-24	3.664062976837158
1921	CVX	1969-09-25	3.609375
1922	CVX	1969-09-26	3.5625
1923	CVX	1969-09-29	3.523437976837158
1924	CVX	1969-09-30	3.5
1925	CVX	1969-10-01	3.5
1926	CVX	1969-10-02	3.523437976837158
1927	CVX	1969-10-03	3.453125
1928	CVX	1969-10-06	3.515625
1929	CVX	1969-10-07	3.46875
1930	CVX	1969-10-08	3.453125
1931	CVX	1969-10-09	3.46875
1932	CVX	1969-10-10	3.453125
1933	CVX	1969-10-13	3.515625
1934	CVX	1969-10-14	3.5625
1935	CVX	1969-10-15	3.546875
1936	CVX	1969-10-16	3.578125
1937	CVX	1969-10-17	3.476562976837158
1938	CVX	1969-10-20	3.5
1939	CVX	1969-10-21	3.507812976837158
1940	CVX	1969-10-22	3.492187976837158
1941	CVX	1969-10-23	3.46875
1942	CVX	1969-10-24	3.46875
1943	CVX	1969-10-27	3.476562976837158
1944	CVX	1969-10-28	3.515625
1945	CVX	1969-10-29	3.460937976837158
1946	CVX	1969-10-30	3.46875
1947	CVX	1969-10-31	3.546875
1948	CVX	1969-11-03	3.59375
1949	CVX	1969-11-04	3.6875
1950	CVX	1969-11-05	3.625
1951	CVX	1969-11-06	3.585937976837158
1952	CVX	1969-11-07	3.648437976837158
1953	CVX	1969-11-10	3.640625
1954	CVX	1969-11-11	3.617187976837158
1955	CVX	1969-11-12	3.640625
1956	CVX	1969-11-13	3.625
1957	CVX	1969-11-14	3.5625
1958	CVX	1969-11-17	3.476562976837158
1959	CVX	1969-11-18	3.484375
1960	CVX	1969-11-19	3.492187976837158
1961	CVX	1969-11-20	3.414062976837158
1962	CVX	1969-11-21	3.351562976837158
1963	CVX	1969-11-24	3.28125
1964	CVX	1969-11-25	3.242187976837158
1965	CVX	1969-11-26	3.1875
1966	CVX	1969-11-28	3.203125
1967	CVX	1969-12-01	3.125
1968	CVX	1969-12-02	3.125
1969	CVX	1969-12-03	3.0625
1970	CVX	1969-12-04	3.085937976837158
1971	CVX	1969-12-05	3.109375
1972	CVX	1969-12-08	3.101562976837158
1973	CVX	1969-12-09	3.0625
1974	CVX	1969-12-10	3.046875
1975	CVX	1969-12-11	3.054687976837158
1976	CVX	1969-12-12	3.070312976837158
1977	CVX	1969-12-15	3.085937976837158
1978	CVX	1969-12-16	3.078125
1979	CVX	1969-12-17	3.0625
1980	CVX	1969-12-18	3.234375
1981	CVX	1969-12-19	3.203125
1982	CVX	1969-12-22	3.179687976837158
1983	CVX	1969-12-23	3.203125
1984	CVX	1969-12-24	3.179687976837158
1985	CVX	1969-12-26	3.210937976837158
1986	CVX	1969-12-29	3.15625
1987	CVX	1969-12-30	3.164062976837158
1988	CVX	1969-12-31	3.195312976837158
1989	CVX	1970-01-02	3.265625
1990	CVX	1970-01-05	3.28125
1991	CVX	1970-01-06	3.234375
1992	CVX	1970-01-07	3.226562976837158
1993	CVX	1970-01-08	3.289062976837158
1994	CVX	1970-01-09	3.296875
1995	CVX	1970-01-12	3.273437976837158
1996	CVX	1970-01-13	3.226562976837158
1997	CVX	1970-01-14	3.125
1998	CVX	1970-01-15	3.117187976837158
1999	CVX	1970-01-16	3.117187976837158
2000	CVX	1970-01-19	3.109375
2001	CVX	1970-01-20	3.078125
2002	CVX	1970-01-21	3.054687976837158
2003	CVX	1970-01-22	3.0625
2004	CVX	1970-01-23	3.046875
2005	CVX	1970-01-26	3.023437976837158
2006	CVX	1970-01-27	3.015625
2007	CVX	1970-01-28	2.914062976837158
2008	CVX	1970-01-29	2.90625
2009	CVX	1970-01-30	2.882812976837158
2010	CVX	1970-02-02	2.875
2011	CVX	1970-02-03	2.851562976837158
2012	CVX	1970-02-04	2.875
2013	CVX	1970-02-05	2.875
2014	CVX	1970-02-06	2.859375
2015	CVX	1970-02-09	2.851562976837158
2016	CVX	1970-02-10	2.703125
2017	CVX	1970-02-11	2.765625
2018	CVX	1970-02-12	2.703125
2019	CVX	1970-02-13	2.71875
2020	CVX	1970-02-16	2.75
2021	CVX	1970-02-17	2.734375
2022	CVX	1970-02-18	2.804687976837158
2023	CVX	1970-02-19	2.835937976837158
2024	CVX	1970-02-20	2.875
2025	CVX	1970-02-24	2.875
2026	CVX	1970-02-25	2.96875
2027	CVX	1970-02-26	3.0
2028	CVX	1970-02-27	2.96875
2029	CVX	1970-03-02	2.914062976837158
2030	CVX	1970-03-03	2.898437976837158
2031	CVX	1970-03-04	2.875
2032	CVX	1970-03-05	2.859375
2033	CVX	1970-03-06	2.882812976837158
2034	CVX	1970-03-09	2.867187976837158
2035	CVX	1970-03-10	2.882812976837158
2036	CVX	1970-03-11	2.882812976837158
2037	CVX	1970-03-12	2.867187976837158
2038	CVX	1970-03-13	2.828125
2039	CVX	1970-03-16	2.804687976837158
2040	CVX	1970-03-17	2.804687976837158
2041	CVX	1970-03-18	2.828125
2042	CVX	1970-03-19	2.757812976837158
2043	CVX	1970-03-20	2.765625
2044	CVX	1970-03-23	2.734375
2045	CVX	1970-03-24	2.757812976837158
2046	CVX	1970-03-25	2.8125
2047	CVX	1970-03-26	2.75
2048	CVX	1970-03-30	2.742187976837158
2049	CVX	1970-03-31	2.78125
2050	CVX	1970-04-01	2.835937976837158
2051	CVX	1970-04-02	2.78125
2052	CVX	1970-04-03	2.8125
2053	CVX	1970-04-06	2.820312976837158
2054	CVX	1970-04-07	2.78125
2055	CVX	1970-04-08	2.804687976837158
2056	CVX	1970-04-09	2.796875
2057	CVX	1970-04-10	2.78125
2058	CVX	1970-04-13	2.765625
2059	CVX	1970-04-14	2.742187976837158
2060	CVX	1970-04-15	2.742187976837158
2061	CVX	1970-04-16	2.703125
2062	CVX	1970-04-17	2.710937976837158
2063	CVX	1970-04-20	2.710937976837158
2064	CVX	1970-04-21	2.710937976837158
2065	CVX	1970-04-22	2.695312976837158
2066	CVX	1970-04-23	2.6875
2067	CVX	1970-04-24	2.648437976837158
2068	CVX	1970-04-27	2.625
2069	CVX	1970-04-28	2.585937976837158
2070	CVX	1970-04-29	2.609375
2071	CVX	1970-04-30	2.609375
2072	CVX	1970-05-01	2.609375
2073	CVX	1970-05-04	2.5625
2074	CVX	1970-05-05	2.515625
2075	CVX	1970-05-06	2.507812976837158
2076	CVX	1970-05-07	2.507812976837158
2077	CVX	1970-05-08	2.5
2078	CVX	1970-05-11	2.492187976837158
2079	CVX	1970-05-12	2.492187976837158
2080	CVX	1970-05-13	2.476562976837158
2081	CVX	1970-05-14	2.515625
2082	CVX	1970-05-15	2.5625
2083	CVX	1970-05-18	2.59375
2084	CVX	1970-05-19	2.546875
2085	CVX	1970-05-20	2.515625
2086	CVX	1970-05-21	2.484375
2087	CVX	1970-05-22	2.492187976837158
2088	CVX	1970-05-25	2.484375
2089	CVX	1970-05-26	2.484375
2090	CVX	1970-05-27	2.5625
2091	CVX	1970-05-28	2.65625
2092	CVX	1970-05-29	2.71875
2093	CVX	1970-06-01	2.773437976837158
2094	CVX	1970-06-02	2.742187976837158
2095	CVX	1970-06-03	2.789062976837158
2096	CVX	1970-06-04	2.695312976837158
2097	CVX	1970-06-05	2.632812976837158
2098	CVX	1970-06-08	2.617187976837158
2099	CVX	1970-06-09	2.570312976837158
2100	CVX	1970-06-10	2.570312976837158
2101	CVX	1970-06-11	2.5625
2102	CVX	1970-06-12	2.570312976837158
2103	CVX	1970-06-15	2.5625
2104	CVX	1970-06-16	2.617187976837158
2105	CVX	1970-06-17	2.601562976837158
2106	CVX	1970-06-18	2.632812976837158
2107	CVX	1970-06-19	2.617187976837158
2108	CVX	1970-06-22	2.585937976837158
2109	CVX	1970-06-23	2.570312976837158
2110	CVX	1970-06-24	2.523437976837158
2111	CVX	1970-06-25	2.515625
2112	CVX	1970-06-26	2.523437976837158
2113	CVX	1970-06-29	2.515625
2114	CVX	1970-06-30	2.515625
2115	CVX	1970-07-01	2.507812976837158
2116	CVX	1970-07-02	2.492187976837158
2117	CVX	1970-07-06	2.429687976837158
2118	CVX	1970-07-07	2.40625
2119	CVX	1970-07-08	2.429687976837158
2120	CVX	1970-07-09	2.4375
2121	CVX	1970-07-10	2.476562976837158
2122	CVX	1970-07-13	2.5
2123	CVX	1970-07-14	2.484375
2124	CVX	1970-07-15	2.492187976837158
2125	CVX	1970-07-16	2.5625
2126	CVX	1970-07-17	2.640625
2127	CVX	1970-07-20	2.65625
2128	CVX	1970-07-21	2.65625
2129	CVX	1970-07-22	2.648437976837158
2130	CVX	1970-07-23	2.75
2131	CVX	1970-07-24	2.71875
2132	CVX	1970-07-27	2.71875
2133	CVX	1970-07-28	2.6875
2134	CVX	1970-07-29	2.695312976837158
2135	CVX	1970-07-30	2.734375
2136	CVX	1970-07-31	2.75
2137	CVX	1970-08-03	2.726562976837158
2138	CVX	1970-08-04	2.703125
2139	CVX	1970-08-05	2.695312976837158
2140	CVX	1970-08-06	2.695312976837158
2141	CVX	1970-08-07	2.78125
2142	CVX	1970-08-10	2.734375
2143	CVX	1970-08-11	2.710937976837158
2144	CVX	1970-08-12	2.71875
2145	CVX	1970-08-13	2.710937976837158
2146	CVX	1970-08-14	2.664062976837158
2147	CVX	1970-08-17	2.65625
2148	CVX	1970-08-18	2.71875
2149	CVX	1970-08-19	2.78125
2150	CVX	1970-08-20	2.882812976837158
2151	CVX	1970-08-21	2.90625
2152	CVX	1970-08-24	2.960937976837158
2153	CVX	1970-08-25	2.96875
2154	CVX	1970-08-26	2.914062976837158
2155	CVX	1970-08-27	2.953125
2156	CVX	1970-08-28	2.953125
2157	CVX	1970-08-31	2.96875
2158	CVX	1970-09-01	2.960937976837158
2159	CVX	1970-09-02	2.96875
2160	CVX	1970-09-03	2.984375
2161	CVX	1970-09-04	2.976562976837158
2162	CVX	1970-09-08	2.984375
2163	CVX	1970-09-09	2.976562976837158
2164	CVX	1970-09-10	2.90625
2165	CVX	1970-09-11	2.914062976837158
2166	CVX	1970-09-14	2.890625
2167	CVX	1970-09-15	2.867187976837158
2168	CVX	1970-09-16	2.84375
2169	CVX	1970-09-17	2.851562976837158
2170	CVX	1970-09-18	2.921875
2171	CVX	1970-09-21	2.875
2172	CVX	1970-09-22	2.820312976837158
2173	CVX	1970-09-23	2.882812976837158
2174	CVX	1970-09-24	2.90625
2175	CVX	1970-09-25	2.921875
2176	CVX	1970-09-28	2.914062976837158
2177	CVX	1970-09-29	2.898437976837158
2178	CVX	1970-09-30	2.851562976837158
2179	CVX	1970-10-01	2.875
2180	CVX	1970-10-02	2.929687976837158
2181	CVX	1970-10-05	2.976562976837158
2182	CVX	1970-10-06	3.015625
2183	CVX	1970-10-07	3.039062976837158
2184	CVX	1970-10-08	3.039062976837158
2185	CVX	1970-10-09	2.984375
2186	CVX	1970-10-12	2.976562976837158
2187	CVX	1970-10-13	2.960937976837158
2188	CVX	1970-10-14	3.0
2189	CVX	1970-10-15	3.039062976837158
2190	CVX	1970-10-16	3.039062976837158
2191	CVX	1970-10-19	2.976562976837158
2192	CVX	1970-10-20	2.953125
2193	CVX	1970-10-21	3.0
2194	CVX	1970-10-22	2.976562976837158
2195	CVX	1970-10-23	3.0
2196	CVX	1970-10-26	2.945312976837158
2197	CVX	1970-10-27	2.9375
2198	CVX	1970-10-28	2.96875
2199	CVX	1970-10-29	2.984375
2200	CVX	1970-10-30	3.007812976837158
2201	CVX	1970-11-02	2.992187976837158
2202	CVX	1970-11-03	3.015625
2203	CVX	1970-11-04	3.0
2204	CVX	1970-11-05	3.0
2205	CVX	1970-11-06	3.023437976837158
2206	CVX	1970-11-09	3.015625
2207	CVX	1970-11-10	3.015625
2208	CVX	1970-11-11	3.03125
2209	CVX	1970-11-12	3.03125
2210	CVX	1970-11-13	3.007812976837158
2211	CVX	1970-11-16	3.0
2212	CVX	1970-11-17	3.0
2213	CVX	1970-11-18	2.984375
2214	CVX	1970-11-19	2.984375
2215	CVX	1970-11-20	2.960937976837158
2216	CVX	1970-11-23	2.976562976837158
2217	CVX	1970-11-24	3.0
2218	CVX	1970-11-25	3.054687976837158
2219	CVX	1970-11-27	3.125
2220	CVX	1970-11-30	3.1875
2221	CVX	1970-12-01	3.179687976837158
2222	CVX	1970-12-02	3.1875
2223	CVX	1970-12-03	3.1875
2224	CVX	1970-12-04	3.195312976837158
2225	CVX	1970-12-07	3.21875
2226	CVX	1970-12-08	3.242187976837158
2227	CVX	1970-12-09	3.28125
2228	CVX	1970-12-10	3.289062976837158
2229	CVX	1970-12-11	3.320312976837158
2230	CVX	1970-12-14	3.28125
2231	CVX	1970-12-15	3.273437976837158
2232	CVX	1970-12-16	3.265625
2233	CVX	1970-12-17	3.320312976837158
2234	CVX	1970-12-18	3.320312976837158
2235	CVX	1970-12-21	3.335937976837158
2236	CVX	1970-12-22	3.3125
2237	CVX	1970-12-23	3.351562976837158
2238	CVX	1970-12-24	3.359375
2239	CVX	1970-12-28	3.359375
2240	CVX	1970-12-29	3.390625
2241	CVX	1970-12-30	3.421875
2242	CVX	1970-12-31	3.40625
2243	CVX	1971-01-04	3.34375
2244	CVX	1971-01-05	3.351562976837158
2245	CVX	1971-01-06	3.367187976837158
2246	CVX	1971-01-07	3.382812976837158
2247	CVX	1971-01-08	3.390625
2248	CVX	1971-01-11	3.375
2249	CVX	1971-01-12	3.328125
2250	CVX	1971-01-13	3.179687976837158
2251	CVX	1971-01-14	3.1875
2252	CVX	1971-01-15	3.1875
2253	CVX	1971-01-18	3.234375
2254	CVX	1971-01-19	3.265625
2255	CVX	1971-01-20	3.273437976837158
2256	CVX	1971-01-21	3.28125
2257	CVX	1971-01-22	3.3125
2258	CVX	1971-01-25	3.265625
2259	CVX	1971-01-26	3.25
2260	CVX	1971-01-27	3.242187976837158
2261	CVX	1971-01-28	3.257812976837158
2262	CVX	1971-01-29	3.328125
2263	CVX	1971-02-01	3.375
2264	CVX	1971-02-02	3.304687976837158
2265	CVX	1971-02-03	3.335937976837158
2266	CVX	1971-02-04	3.289062976837158
2267	CVX	1971-02-05	3.328125
2268	CVX	1971-02-08	3.335937976837158
2269	CVX	1971-02-09	3.289062976837158
2270	CVX	1971-02-10	3.304687976837158
2271	CVX	1971-02-11	3.304687976837158
2272	CVX	1971-02-12	3.375
2273	CVX	1971-02-16	3.390625
2274	CVX	1971-02-17	3.414062976837158
2275	CVX	1971-02-18	3.421875
2276	CVX	1971-02-19	3.421875
2277	CVX	1971-02-22	3.390625
2278	CVX	1971-02-23	3.359375
2279	CVX	1971-02-24	3.390625
2280	CVX	1971-02-25	3.484375
2281	CVX	1971-02-26	3.429687976837158
2282	CVX	1971-03-01	3.4375
2283	CVX	1971-03-02	3.476562976837158
2284	CVX	1971-03-03	3.5
2285	CVX	1971-03-04	3.515625
2286	CVX	1971-03-05	3.617187976837158
2287	CVX	1971-03-08	3.625
2288	CVX	1971-03-09	3.625
2289	CVX	1971-03-10	3.609375
2290	CVX	1971-03-11	3.625
2291	CVX	1971-03-12	3.625
2292	CVX	1971-03-15	3.679687976837158
2293	CVX	1971-03-16	3.710937976837158
2294	CVX	1971-03-17	3.65625
2295	CVX	1971-03-18	3.640625
2296	CVX	1971-03-19	3.59375
2297	CVX	1971-03-22	3.578125
2298	CVX	1971-03-23	3.625
2299	CVX	1971-03-24	3.578125
2300	CVX	1971-03-25	3.546875
2301	CVX	1971-03-26	3.554687976837158
2302	CVX	1971-03-29	3.515625
2303	CVX	1971-03-30	3.515625
2304	CVX	1971-03-31	3.53125
2305	CVX	1971-04-01	3.523437976837158
2306	CVX	1971-04-02	3.53125
2307	CVX	1971-04-05	3.570312976837158
2308	CVX	1971-04-06	3.664062976837158
2309	CVX	1971-04-07	3.726562976837158
2310	CVX	1971-04-08	3.726562976837158
2311	CVX	1971-04-12	3.757812976837158
2312	CVX	1971-04-13	3.726562976837158
2313	CVX	1971-04-14	3.71875
2314	CVX	1971-04-15	3.78125
2315	CVX	1971-04-16	3.851562976837158
2316	CVX	1971-04-19	3.929687976837158
2317	CVX	1971-04-20	3.90625
2318	CVX	1971-04-21	3.882812976837158
2319	CVX	1971-04-22	3.875
2320	CVX	1971-04-23	3.921875
2321	CVX	1971-04-26	3.875
2322	CVX	1971-04-27	3.851562976837158
2323	CVX	1971-04-28	3.882812976837158
2324	CVX	1971-04-29	3.90625
2325	CVX	1971-04-30	3.929687976837158
2326	CVX	1971-05-03	3.882812976837158
2327	CVX	1971-05-04	3.84375
2328	CVX	1971-05-05	3.84375
2329	CVX	1971-05-06	3.8125
2330	CVX	1971-05-07	3.78125
2331	CVX	1971-05-10	3.78125
2332	CVX	1971-05-11	3.8125
2333	CVX	1971-05-12	3.804687976837158
2334	CVX	1971-05-13	3.726562976837158
2335	CVX	1971-05-14	3.679687976837158
2336	CVX	1971-05-17	3.640625
2337	CVX	1971-05-18	3.625
2338	CVX	1971-05-19	3.632812976837158
2339	CVX	1971-05-20	3.65625
2340	CVX	1971-05-21	3.625
2341	CVX	1971-05-24	3.578125
2342	CVX	1971-05-25	3.53125
2343	CVX	1971-05-26	3.539062976837158
2344	CVX	1971-05-27	3.554687976837158
2345	CVX	1971-05-28	3.539062976837158
2346	CVX	1971-06-01	3.585937976837158
2347	CVX	1971-06-02	3.632812976837158
2348	CVX	1971-06-03	3.679687976837158
2349	CVX	1971-06-04	3.75
2350	CVX	1971-06-07	3.726562976837158
2351	CVX	1971-06-08	3.695312976837158
2352	CVX	1971-06-09	3.648437976837158
2353	CVX	1971-06-10	3.664062976837158
2354	CVX	1971-06-11	3.664062976837158
2355	CVX	1971-06-14	3.664062976837158
2356	CVX	1971-06-15	3.664062976837158
2357	CVX	1971-06-16	3.59375
2358	CVX	1971-06-17	3.554687976837158
2359	CVX	1971-06-18	3.515625
2360	CVX	1971-06-21	3.421875
2361	CVX	1971-06-22	3.445312976837158
2362	CVX	1971-06-23	3.4375
2363	CVX	1971-06-24	3.476562976837158
2364	CVX	1971-06-25	3.507812976837158
2365	CVX	1971-06-28	3.5
2366	CVX	1971-06-29	3.523437976837158
2367	CVX	1971-06-30	3.554687976837158
2368	CVX	1971-07-01	3.523437976837158
2369	CVX	1971-07-02	3.539062976837158
2370	CVX	1971-07-06	3.554687976837158
2371	CVX	1971-07-07	3.53125
2372	CVX	1971-07-08	3.554687976837158
2373	CVX	1971-07-09	3.578125
2374	CVX	1971-07-12	3.570312976837158
2375	CVX	1971-07-13	3.539062976837158
2376	CVX	1971-07-14	3.5625
2377	CVX	1971-07-15	3.554687976837158
2378	CVX	1971-07-16	3.5625
2379	CVX	1971-07-19	3.570312976837158
2380	CVX	1971-07-20	3.59375
2381	CVX	1971-07-21	3.578125
2382	CVX	1971-07-22	3.570312976837158
2383	CVX	1971-07-23	3.609375
2384	CVX	1971-07-26	3.671875
2385	CVX	1971-07-27	3.625
2386	CVX	1971-07-28	3.609375
2387	CVX	1971-07-29	3.617187976837158
2388	CVX	1971-07-30	3.5625
2389	CVX	1971-08-02	3.570312976837158
2390	CVX	1971-08-03	3.546875
2391	CVX	1971-08-04	3.484375
2392	CVX	1971-08-05	3.492187976837158
2393	CVX	1971-08-06	3.476562976837158
2394	CVX	1971-08-09	3.445312976837158
2395	CVX	1971-08-10	3.4375
2396	CVX	1971-08-11	3.453125
2397	CVX	1971-08-12	3.484375
2398	CVX	1971-08-13	3.460937976837158
2399	CVX	1971-08-16	3.40625
2400	CVX	1971-08-17	3.382812976837158
2401	CVX	1971-08-18	3.320312976837158
2402	CVX	1971-08-19	3.25
2403	CVX	1971-08-20	3.25
2404	CVX	1971-08-23	3.34375
2405	CVX	1971-08-24	3.4375
2406	CVX	1971-08-25	3.484375
2407	CVX	1971-08-26	3.4375
2408	CVX	1971-08-27	3.40625
2409	CVX	1971-08-30	3.390625
2410	CVX	1971-08-31	3.367187976837158
2411	CVX	1971-09-01	3.421875
2412	CVX	1971-09-02	3.429687976837158
2413	CVX	1971-09-03	3.476562976837158
2414	CVX	1971-09-07	3.515625
2415	CVX	1971-09-08	3.5
2416	CVX	1971-09-09	3.460937976837158
2417	CVX	1971-09-10	3.40625
2418	CVX	1971-09-13	3.445312976837158
2419	CVX	1971-09-14	3.476562976837158
2420	CVX	1971-09-15	3.476562976837158
2421	CVX	1971-09-16	3.453125
2422	CVX	1971-09-17	3.484375
2423	CVX	1971-09-20	3.476562976837158
2424	CVX	1971-09-21	3.46875
2425	CVX	1971-09-22	3.4375
2426	CVX	1971-09-23	3.46875
2427	CVX	1971-09-24	3.453125
2428	CVX	1971-09-27	3.445312976837158
2429	CVX	1971-09-28	3.453125
2430	CVX	1971-09-29	3.46875
2431	CVX	1971-09-30	3.507812976837158
2432	CVX	1971-10-01	3.5
2433	CVX	1971-10-04	3.484375
2434	CVX	1971-10-05	3.484375
2435	CVX	1971-10-06	3.515625
2436	CVX	1971-10-07	3.5
2437	CVX	1971-10-08	3.484375
2438	CVX	1971-10-11	3.476562976837158
2439	CVX	1971-10-12	3.453125
2440	CVX	1971-10-13	3.445312976837158
2441	CVX	1971-10-14	3.429687976837158
2442	CVX	1971-10-15	3.398437976837158
2443	CVX	1971-10-18	3.40625
2444	CVX	1971-10-19	3.382812976837158
2445	CVX	1971-10-20	3.328125
2446	CVX	1971-10-21	3.28125
2447	CVX	1971-10-22	3.265625
2448	CVX	1971-10-25	3.320312976837158
2449	CVX	1971-10-26	3.335937976837158
2450	CVX	1971-10-27	3.3125
2451	CVX	1971-10-28	3.398437976837158
2452	CVX	1971-10-29	3.453125
2453	CVX	1971-11-01	3.40625
2454	CVX	1971-11-02	3.367187976837158
2455	CVX	1971-11-03	3.429687976837158
2456	CVX	1971-11-04	3.390625
2457	CVX	1971-11-05	3.351562976837158
2458	CVX	1971-11-08	3.335937976837158
2459	CVX	1971-11-09	3.296875
2460	CVX	1971-11-10	3.15625
2461	CVX	1971-11-11	3.21875
2462	CVX	1971-11-12	3.226562976837158
2463	CVX	1971-11-15	3.195312976837158
2464	CVX	1971-11-16	3.242187976837158
2465	CVX	1971-11-17	3.296875
2466	CVX	1971-11-18	3.242187976837158
2467	CVX	1971-11-19	3.210937976837158
2468	CVX	1971-11-22	3.15625
2469	CVX	1971-11-23	3.15625
2470	CVX	1971-11-24	3.171875
2471	CVX	1971-11-26	3.25
2472	CVX	1971-11-29	3.296875
2473	CVX	1971-11-30	3.296875
2474	CVX	1971-12-01	3.3125
2475	CVX	1971-12-02	3.335937976837158
2476	CVX	1971-12-03	3.40625
2477	CVX	1971-12-06	3.429687976837158
2478	CVX	1971-12-07	3.398437976837158
2479	CVX	1971-12-08	3.28125
2480	CVX	1971-12-09	3.359375
2481	CVX	1971-12-10	3.367187976837158
2482	CVX	1971-12-13	3.421875
2483	CVX	1971-12-14	3.421875
2484	CVX	1971-12-15	3.453125
2485	CVX	1971-12-16	3.492187976837158
2486	CVX	1971-12-17	3.484375
2487	CVX	1971-12-20	3.515625
2488	CVX	1971-12-21	3.484375
2489	CVX	1971-12-22	3.453125
2490	CVX	1971-12-23	3.429687976837158
2491	CVX	1971-12-27	3.445312976837158
2492	CVX	1971-12-28	3.515625
2493	CVX	1971-12-29	3.585937976837158
2494	CVX	1971-12-30	3.625
2495	CVX	1971-12-31	3.585937976837158
2496	CVX	1972-01-03	3.609375
2497	CVX	1972-01-04	3.671875
2498	CVX	1972-01-05	3.71875
2499	CVX	1972-01-06	3.742187976837158
2500	CVX	1972-01-07	3.75
2501	CVX	1972-01-10	3.695312976837158
2502	CVX	1972-01-11	3.710937976837158
2503	CVX	1972-01-12	3.75
2504	CVX	1972-01-13	3.734375
2505	CVX	1972-01-14	3.695312976837158
2506	CVX	1972-01-17	3.71875
2507	CVX	1972-01-18	3.757812976837158
2508	CVX	1972-01-19	3.734375
2509	CVX	1972-01-20	3.75
2510	CVX	1972-01-21	3.75
2511	CVX	1972-01-24	3.726562976837158
2512	CVX	1972-01-25	3.703125
2513	CVX	1972-01-26	3.71875
2514	CVX	1972-01-27	3.75
2515	CVX	1972-01-28	3.78125
2516	CVX	1972-01-31	3.742187976837158
2517	CVX	1972-02-01	3.765625
2518	CVX	1972-02-02	3.765625
2519	CVX	1972-02-03	3.765625
2520	CVX	1972-02-04	3.765625
2521	CVX	1972-02-07	3.742187976837158
2522	CVX	1972-02-08	3.742187976837158
2523	CVX	1972-02-09	3.726562976837158
2524	CVX	1972-02-10	3.695312976837158
2525	CVX	1972-02-11	3.664062976837158
2526	CVX	1972-02-14	3.570312976837158
2527	CVX	1972-02-15	3.5625
2528	CVX	1972-02-16	3.617187976837158
2529	CVX	1972-02-17	3.617187976837158
2530	CVX	1972-02-18	3.585937976837158
2531	CVX	1972-02-22	3.59375
2532	CVX	1972-02-23	3.617187976837158
2533	CVX	1972-02-24	3.578125
2534	CVX	1972-02-25	3.609375
2535	CVX	1972-02-28	3.632812976837158
2536	CVX	1972-02-29	3.710937976837158
2537	CVX	1972-03-01	3.71875
2538	CVX	1972-03-02	3.710937976837158
2539	CVX	1972-03-03	3.6875
2540	CVX	1972-03-06	3.726562976837158
2541	CVX	1972-03-07	3.703125
2542	CVX	1972-03-08	3.734375
2543	CVX	1972-03-09	3.742187976837158
2544	CVX	1972-03-10	3.734375
2545	CVX	1972-03-13	3.703125
2546	CVX	1972-03-14	3.710937976837158
2547	CVX	1972-03-15	3.742187976837158
2548	CVX	1972-03-16	3.703125
2549	CVX	1972-03-17	3.703125
2550	CVX	1972-03-20	3.679687976837158
2551	CVX	1972-03-21	3.65625
2552	CVX	1972-03-22	3.640625
2553	CVX	1972-03-23	3.617187976837158
2554	CVX	1972-03-24	3.601562976837158
2555	CVX	1972-03-27	3.59375
2556	CVX	1972-03-28	3.5
2557	CVX	1972-03-29	3.40625
2558	CVX	1972-03-30	3.46875
2559	CVX	1972-04-03	3.5
2560	CVX	1972-04-04	3.5
2561	CVX	1972-04-05	3.539062976837158
2562	CVX	1972-04-06	3.546875
2563	CVX	1972-04-07	3.546875
2564	CVX	1972-04-10	3.5
2565	CVX	1972-04-11	3.484375
2566	CVX	1972-04-12	3.476562976837158
2567	CVX	1972-04-13	3.46875
2568	CVX	1972-04-14	3.492187976837158
2569	CVX	1972-04-17	3.507812976837158
2570	CVX	1972-04-18	3.5
2571	CVX	1972-04-19	3.515625
2572	CVX	1972-04-20	3.515625
2573	CVX	1972-04-21	3.492187976837158
2574	CVX	1972-04-24	3.445312976837158
2575	CVX	1972-04-25	3.4375
2576	CVX	1972-04-26	3.4375
2577	CVX	1972-04-27	3.453125
2578	CVX	1972-04-28	3.515625
2579	CVX	1972-05-01	3.515625
2580	CVX	1972-05-02	3.515625
2581	CVX	1972-05-03	3.546875
2582	CVX	1972-05-04	3.554687976837158
2583	CVX	1972-05-05	3.59375
2584	CVX	1972-05-08	3.601562976837158
2585	CVX	1972-05-09	3.578125
2586	CVX	1972-05-10	3.53125
2587	CVX	1972-05-11	3.578125
2588	CVX	1972-05-12	3.578125
2589	CVX	1972-05-15	3.5625
2590	CVX	1972-05-16	3.546875
2591	CVX	1972-05-17	3.570312976837158
2592	CVX	1972-05-18	3.546875
2593	CVX	1972-05-19	3.578125
2594	CVX	1972-05-22	3.601562976837158
2595	CVX	1972-05-23	3.539062976837158
2596	CVX	1972-05-24	3.539062976837158
2597	CVX	1972-05-25	3.601562976837158
2598	CVX	1972-05-26	3.671875
2599	CVX	1972-05-30	3.679687976837158
2600	CVX	1972-05-31	3.6875
2601	CVX	1972-06-01	3.703125
2602	CVX	1972-06-02	3.6875
2603	CVX	1972-06-05	3.695312976837158
2604	CVX	1972-06-06	3.664062976837158
2605	CVX	1972-06-07	3.648437976837158
2606	CVX	1972-06-08	3.632812976837158
2607	CVX	1972-06-09	3.617187976837158
2608	CVX	1972-06-12	3.703125
2609	CVX	1972-06-13	3.773437976837158
2610	CVX	1972-06-14	3.78125
2611	CVX	1972-06-15	3.8125
2612	CVX	1972-06-16	3.835937976837158
2613	CVX	1972-06-19	3.851562976837158
2614	CVX	1972-06-20	3.859375
2615	CVX	1972-06-21	3.859375
2616	CVX	1972-06-22	3.875
2617	CVX	1972-06-23	3.890625
2618	CVX	1972-06-26	3.804687976837158
2619	CVX	1972-06-27	3.8125
2620	CVX	1972-06-28	3.757812976837158
2621	CVX	1972-06-29	3.742187976837158
2622	CVX	1972-06-30	3.765625
2623	CVX	1972-07-03	3.820312976837158
2624	CVX	1972-07-05	3.867187976837158
2625	CVX	1972-07-06	3.914062976837158
2626	CVX	1972-07-07	3.921875
2627	CVX	1972-07-10	3.914062976837158
2628	CVX	1972-07-11	3.898437976837158
2629	CVX	1972-07-12	3.890625
2630	CVX	1972-07-13	3.867187976837158
2631	CVX	1972-07-14	3.875
2632	CVX	1972-07-17	3.8125
2633	CVX	1972-07-18	3.8125
2634	CVX	1972-07-19	3.867187976837158
2635	CVX	1972-07-20	3.882812976837158
2636	CVX	1972-07-21	3.898437976837158
2637	CVX	1972-07-24	3.921875
2638	CVX	1972-07-25	3.890625
2639	CVX	1972-07-26	3.851562976837158
2640	CVX	1972-07-27	3.71875
2641	CVX	1972-07-28	3.71875
2642	CVX	1972-07-31	3.6875
2643	CVX	1972-08-01	3.757812976837158
2644	CVX	1972-08-02	3.84375
2645	CVX	1972-08-03	3.898437976837158
2646	CVX	1972-08-04	3.9375
2647	CVX	1972-08-07	3.8125
2648	CVX	1972-08-08	3.828125
2649	CVX	1972-08-09	3.890625
2650	CVX	1972-08-10	3.929687976837158
2651	CVX	1972-08-11	3.976562976837158
2652	CVX	1972-08-14	4.0625
2653	CVX	1972-08-15	4.078125
2654	CVX	1972-08-16	4.078125
2655	CVX	1972-08-17	4.109375
2656	CVX	1972-08-18	4.164062976837158
2657	CVX	1972-08-21	4.257812976837158
2658	CVX	1972-08-22	4.367187976837158
2659	CVX	1972-08-23	4.328125
2660	CVX	1972-08-24	4.171875
2661	CVX	1972-08-25	4.25
2662	CVX	1972-08-28	4.242187976837158
2663	CVX	1972-08-29	4.21875
2664	CVX	1972-08-30	4.21875
2665	CVX	1972-08-31	4.296875
2666	CVX	1972-09-01	4.265625
2667	CVX	1972-09-05	4.234375
2668	CVX	1972-09-06	4.210937976837158
2669	CVX	1972-09-07	4.210937976837158
2670	CVX	1972-09-08	4.1875
2671	CVX	1972-09-11	4.109375
2672	CVX	1972-09-12	4.085937976837158
2673	CVX	1972-09-13	4.109375
2674	CVX	1972-09-14	4.09375
2675	CVX	1972-09-15	4.15625
2676	CVX	1972-09-18	4.15625
2677	CVX	1972-09-19	4.1875
2678	CVX	1972-09-20	4.15625
2679	CVX	1972-09-21	4.15625
2680	CVX	1972-09-22	4.226562976837158
2681	CVX	1972-09-25	4.234375
2682	CVX	1972-09-26	4.226562976837158
2683	CVX	1972-09-27	4.320312976837158
2684	CVX	1972-09-28	4.351562976837158
2685	CVX	1972-09-29	4.320312976837158
2686	CVX	1972-10-02	4.351562976837158
2687	CVX	1972-10-03	4.390625
2688	CVX	1972-10-04	4.429687976837158
2689	CVX	1972-10-05	4.4375
2690	CVX	1972-10-06	4.445312976837158
2691	CVX	1972-10-09	4.445312976837158
2692	CVX	1972-10-10	4.476562976837158
2693	CVX	1972-10-11	4.46875
2694	CVX	1972-10-12	4.507812976837158
2695	CVX	1972-10-13	4.484375
2696	CVX	1972-10-16	4.445312976837158
2697	CVX	1972-10-17	4.4375
2698	CVX	1972-10-18	4.5
2699	CVX	1972-10-19	4.40625
2700	CVX	1972-10-20	4.492187976837158
2701	CVX	1972-10-23	4.5
2702	CVX	1972-10-24	4.53125
2703	CVX	1972-10-25	4.554687976837158
2704	CVX	1972-10-26	4.625
2705	CVX	1972-10-27	4.578125
2706	CVX	1972-10-30	4.585937976837158
2707	CVX	1972-10-31	4.625
2708	CVX	1972-11-01	4.648437976837158
2709	CVX	1972-11-02	4.679687976837158
2710	CVX	1972-11-03	4.648437976837158
2711	CVX	1972-11-06	4.679687976837158
2712	CVX	1972-11-08	4.671875
2713	CVX	1972-11-09	4.671875
2714	CVX	1972-11-10	4.71875
2715	CVX	1972-11-13	4.75
2716	CVX	1972-11-14	4.765625
2717	CVX	1972-11-15	4.796875
2718	CVX	1972-11-16	4.804687976837158
2719	CVX	1972-11-17	4.851562976837158
2720	CVX	1972-11-20	4.835937976837158
2721	CVX	1972-11-21	4.882812976837158
2722	CVX	1972-11-22	4.890625
2723	CVX	1972-11-24	4.945312976837158
2724	CVX	1972-11-27	4.921875
2725	CVX	1972-11-28	4.90625
2726	CVX	1972-11-29	4.859375
2727	CVX	1972-11-30	4.859375
2728	CVX	1972-12-01	4.882812976837158
2729	CVX	1972-12-04	4.875
2730	CVX	1972-12-05	4.890625
2731	CVX	1972-12-06	4.9375
2732	CVX	1972-12-07	5.0
2733	CVX	1972-12-08	5.023437976837158
2734	CVX	1972-12-11	5.054687976837158
2735	CVX	1972-12-12	5.09375
2736	CVX	1972-12-13	5.0625
2737	CVX	1972-12-14	5.039062976837158
2738	CVX	1972-12-15	5.03125
2739	CVX	1972-12-18	4.992187976837158
2740	CVX	1972-12-19	4.929687976837158
2741	CVX	1972-12-20	4.929687976837158
2742	CVX	1972-12-21	4.898437976837158
2743	CVX	1972-12-22	4.835937976837158
2744	CVX	1972-12-26	4.8125
2745	CVX	1972-12-27	4.828125
2746	CVX	1972-12-29	4.976562976837158
2747	CVX	1973-01-02	5.007812976837158
2748	CVX	1973-01-03	5.09375
2749	CVX	1973-01-04	5.070312976837158
2750	CVX	1973-01-05	5.164062976837158
2751	CVX	1973-01-08	5.1875
2752	CVX	1973-01-09	5.171875
2753	CVX	1973-01-10	5.195312976837158
2754	CVX	1973-01-11	5.273437976837158
2755	CVX	1973-01-12	5.296875
2756	CVX	1973-01-15	5.289062976837158
2757	CVX	1973-01-16	5.3125
2758	CVX	1973-01-17	5.296875
2759	CVX	1973-01-18	5.320312976837158
2760	CVX	1973-01-19	5.351562976837158
2761	CVX	1973-01-22	5.453125
2762	CVX	1973-01-23	5.40625
2763	CVX	1973-01-24	5.390625
2764	CVX	1973-01-26	5.375
2765	CVX	1973-01-29	5.390625
2766	CVX	1973-01-30	5.421875
2767	CVX	1973-01-31	5.5625
2768	CVX	1973-02-01	5.46875
2769	CVX	1973-02-02	5.484375
2770	CVX	1973-02-05	5.460937976837158
2771	CVX	1973-02-06	5.429687976837158
2772	CVX	1973-02-07	5.15625
2773	CVX	1973-02-08	5.140625
2774	CVX	1973-02-09	5.257812976837158
2775	CVX	1973-02-12	5.3125
2776	CVX	1973-02-13	5.09375
2777	CVX	1973-02-14	4.96875
2778	CVX	1973-02-15	4.921875
2779	CVX	1973-02-16	5.007812976837158
2780	CVX	1973-02-20	5.09375
2781	CVX	1973-02-21	5.070312976837158
2782	CVX	1973-02-22	5.007812976837158
2783	CVX	1973-02-23	4.8125
2784	CVX	1973-02-26	4.765625
2785	CVX	1973-02-27	4.6875
2786	CVX	1973-02-28	4.765625
2787	CVX	1973-03-01	4.734375
2788	CVX	1973-03-02	4.9375
2789	CVX	1973-03-05	4.9375
2790	CVX	1973-03-06	5.015625
2791	CVX	1973-03-07	5.046875
2792	CVX	1973-03-08	5.046875
2793	CVX	1973-03-09	5.0
2794	CVX	1973-03-12	5.0
2795	CVX	1973-03-13	5.1875
2796	CVX	1973-03-14	5.242187976837158
2797	CVX	1973-03-15	5.21875
2798	CVX	1973-03-16	5.15625
2799	CVX	1973-03-19	5.078125
2800	CVX	1973-03-20	5.0
2801	CVX	1973-03-21	4.984375
2802	CVX	1973-03-22	4.96875
2803	CVX	1973-03-23	4.960937976837158
2804	CVX	1973-03-26	5.09375
2805	CVX	1973-03-27	5.148437976837158
2806	CVX	1973-03-28	5.1875
2807	CVX	1973-03-29	5.273437976837158
2808	CVX	1973-03-30	5.273437976837158
2809	CVX	1973-04-02	5.164062976837158
2810	CVX	1973-04-03	5.070312976837158
2811	CVX	1973-04-04	5.09375
2812	CVX	1973-04-05	5.09375
2813	CVX	1973-04-06	5.15625
2814	CVX	1973-04-09	5.304687976837158
2815	CVX	1973-04-10	5.351562976837158
2816	CVX	1973-04-11	5.476562976837158
2817	CVX	1973-04-12	5.46875
2818	CVX	1973-04-13	5.429687976837158
2819	CVX	1973-04-16	5.375
2820	CVX	1973-04-17	5.398437976837158
2821	CVX	1973-04-18	5.445312976837158
2822	CVX	1973-04-19	5.46875
2823	CVX	1973-04-23	5.4375
2824	CVX	1973-04-24	5.453125
2825	CVX	1973-04-25	5.460937976837158
2826	CVX	1973-04-26	5.4375
2827	CVX	1973-04-27	5.34375
2828	CVX	1973-04-30	5.359375
2829	CVX	1973-05-01	5.28125
2830	CVX	1973-05-02	5.25
2831	CVX	1973-05-03	5.328125
2832	CVX	1973-05-04	5.375
2833	CVX	1973-05-07	5.421875
2834	CVX	1973-05-08	5.28125
2835	CVX	1973-05-09	5.0625
2836	CVX	1973-05-10	4.929687976837158
2837	CVX	1973-05-11	4.875
2838	CVX	1973-05-14	4.789062976837158
2839	CVX	1973-05-15	4.765625
2840	CVX	1973-05-16	4.78125
2841	CVX	1973-05-17	4.71875
2842	CVX	1973-05-18	4.640625
2843	CVX	1973-05-21	4.578125
2844	CVX	1973-05-22	4.601562976837158
2845	CVX	1973-05-23	4.578125
2846	CVX	1973-05-24	4.765625
2847	CVX	1973-05-25	4.820312976837158
2848	CVX	1973-05-29	4.78125
2849	CVX	1973-05-30	4.65625
2850	CVX	1973-05-31	4.703125
2851	CVX	1973-06-01	4.671875
2852	CVX	1973-06-04	4.601562976837158
2853	CVX	1973-06-05	4.648437976837158
2854	CVX	1973-06-06	4.601562976837158
2855	CVX	1973-06-07	4.734375
2856	CVX	1973-06-08	4.90625
2857	CVX	1973-06-11	4.914062976837158
2858	CVX	1973-06-12	4.96875
2859	CVX	1973-06-13	4.859375
2860	CVX	1973-06-14	4.773437976837158
2861	CVX	1973-06-15	4.65625
2862	CVX	1973-06-18	4.65625
2863	CVX	1973-06-19	4.6875
2864	CVX	1973-06-20	4.617187976837158
2865	CVX	1973-06-21	4.5625
2866	CVX	1973-06-22	4.585937976837158
2867	CVX	1973-06-25	4.570312976837158
2868	CVX	1973-06-26	4.617187976837158
2869	CVX	1973-06-27	4.65625
2870	CVX	1973-06-28	4.765625
2871	CVX	1973-06-29	4.8125
2872	CVX	1973-07-02	4.789062976837158
2873	CVX	1973-07-03	4.78125
2874	CVX	1973-07-05	4.796875
2875	CVX	1973-07-06	4.828125
2876	CVX	1973-07-09	4.765625
2877	CVX	1973-07-10	4.710937976837158
2878	CVX	1973-07-11	4.664062976837158
2879	CVX	1973-07-12	4.585937976837158
2880	CVX	1973-07-13	4.3125
2881	CVX	1973-07-16	4.34375
2882	CVX	1973-07-17	4.359375
2883	CVX	1973-07-18	4.289062976837158
2884	CVX	1973-07-19	4.3125
2885	CVX	1973-07-20	4.3125
2886	CVX	1973-07-23	4.375
2887	CVX	1973-07-24	4.445312976837158
2888	CVX	1973-07-25	4.65625
2889	CVX	1973-07-26	4.65625
2890	CVX	1973-07-27	4.625
2891	CVX	1973-07-30	4.585937976837158
2892	CVX	1973-07-31	4.523437976837158
2893	CVX	1973-08-01	4.460937976837158
2894	CVX	1973-08-02	4.335937976837158
2895	CVX	1973-08-03	4.34375
2896	CVX	1973-08-06	4.429687976837158
2897	CVX	1973-08-07	4.421875
2898	CVX	1973-08-08	4.359375
2899	CVX	1973-08-09	4.3125
2900	CVX	1973-08-10	4.273437976837158
2901	CVX	1973-08-13	4.1875
2902	CVX	1973-08-14	4.0625
2903	CVX	1973-08-15	4.0625
2904	CVX	1973-08-16	4.078125
2905	CVX	1973-08-17	4.0625
2906	CVX	1973-08-20	4.03125
2907	CVX	1973-08-21	3.859375
2908	CVX	1973-08-22	3.890625
2909	CVX	1973-08-23	3.929687976837158
2910	CVX	1973-08-24	3.9375
2911	CVX	1973-08-27	3.914062976837158
2912	CVX	1973-08-28	3.953125
2913	CVX	1973-08-29	4.140625
2914	CVX	1973-08-30	4.101562976837158
2915	CVX	1973-08-31	4.078125
2916	CVX	1973-09-04	4.015625
2917	CVX	1973-09-05	3.992187976837158
2918	CVX	1973-09-06	3.984375
2919	CVX	1973-09-07	3.921875
2920	CVX	1973-09-10	3.929687976837158
2921	CVX	1973-09-11	3.890625
2922	CVX	1973-09-12	3.867187976837158
2923	CVX	1973-09-13	3.8125
2924	CVX	1973-09-14	3.828125
2925	CVX	1973-09-17	3.890625
2926	CVX	1973-09-18	3.96875
2927	CVX	1973-09-19	4.09375
2928	CVX	1973-09-20	4.1875
2929	CVX	1973-09-21	4.234375
2930	CVX	1973-09-24	4.320312976837158
2931	CVX	1973-09-25	4.429687976837158
2932	CVX	1973-09-26	4.484375
2933	CVX	1973-09-27	4.414062976837158
2934	CVX	1973-09-28	4.328125
2935	CVX	1973-10-01	4.195312976837158
2936	CVX	1973-10-02	4.21875
2937	CVX	1973-10-03	4.273437976837158
2938	CVX	1973-10-04	4.25
2939	CVX	1973-10-05	4.34375
2940	CVX	1973-10-08	4.21875
2941	CVX	1973-10-09	4.242187976837158
2942	CVX	1973-10-10	4.164062976837158
2943	CVX	1973-10-11	4.242187976837158
2944	CVX	1973-10-12	4.226562976837158
2945	CVX	1973-10-15	4.09375
2946	CVX	1973-10-16	4.148437976837158
2947	CVX	1973-10-17	4.101562976837158
2948	CVX	1973-10-18	4.164062976837158
2949	CVX	1973-10-19	4.328125
2950	CVX	1973-10-22	4.335937976837158
2951	CVX	1973-10-23	4.351562976837158
2952	CVX	1973-10-24	4.40625
2953	CVX	1973-10-25	4.375
2954	CVX	1973-10-26	4.554687976837158
2955	CVX	1973-10-29	4.5625
2956	CVX	1973-10-30	4.515625
2957	CVX	1973-10-31	4.328125
2958	CVX	1973-11-01	4.414062976837158
2959	CVX	1973-11-02	4.375
2960	CVX	1973-11-05	4.25
2961	CVX	1973-11-06	4.09375
2962	CVX	1973-11-07	4.203125
2963	CVX	1973-11-08	4.25
2964	CVX	1973-11-09	4.117187976837158
2965	CVX	1973-11-12	4.101562976837158
2966	CVX	1973-11-13	4.015625
2967	CVX	1973-11-14	3.8125
2968	CVX	1973-11-15	3.914062976837158
2969	CVX	1973-11-16	4.023437976837158
2970	CVX	1973-11-19	3.828125
2971	CVX	1973-11-20	3.828125
2972	CVX	1973-11-21	3.828125
2973	CVX	1973-11-23	3.796875
2974	CVX	1973-11-26	3.601562976837158
2975	CVX	1973-11-27	3.46875
2976	CVX	1973-11-28	3.65625
2977	CVX	1973-11-29	3.585937976837158
2978	CVX	1973-11-30	3.59375
2979	CVX	1973-12-03	3.523437976837158
2980	CVX	1973-12-04	3.453125
2981	CVX	1973-12-05	3.40625
2982	CVX	1973-12-06	3.5
2983	CVX	1973-12-07	3.59375
2984	CVX	1973-12-10	3.6875
2985	CVX	1973-12-11	3.65625
2986	CVX	1973-12-12	3.484375
2987	CVX	1973-12-13	3.515625
2988	CVX	1973-12-14	3.703125
2989	CVX	1973-12-17	3.859375
2990	CVX	1973-12-18	3.96875
2991	CVX	1973-12-19	3.84375
2992	CVX	1973-12-20	3.921875
2993	CVX	1973-12-21	4.03125
2994	CVX	1973-12-24	3.9375
2995	CVX	1973-12-26	4.078125
2996	CVX	1973-12-27	4.25
2997	CVX	1973-12-28	4.359375
2998	CVX	1973-12-31	4.375
2999	CVX	1974-01-02	4.375
3000	CVX	1974-01-03	4.515625
3001	CVX	1974-01-04	4.5
3002	CVX	1974-01-07	4.53125
3003	CVX	1974-01-08	4.296875
3004	CVX	1974-01-09	4.015625
3005	CVX	1974-01-10	3.984375
3006	CVX	1974-01-11	3.890625
3007	CVX	1974-01-14	3.8125
3008	CVX	1974-01-15	3.859375
3009	CVX	1974-01-16	4.046875
3010	CVX	1974-01-17	3.9375
3011	CVX	1974-01-18	3.75
3012	CVX	1974-01-21	3.859375
3013	CVX	1974-01-22	3.75
3014	CVX	1974-01-23	3.625
3015	CVX	1974-01-24	3.734375
3016	CVX	1974-01-25	3.71875
3017	CVX	1974-01-28	3.671875
3018	CVX	1974-01-29	3.65625
3019	CVX	1974-01-30	3.8125
3020	CVX	1974-01-31	3.90625
3021	CVX	1974-02-01	3.796875
3022	CVX	1974-02-04	3.609375
3023	CVX	1974-02-05	3.609375
3024	CVX	1974-02-06	3.625
3025	CVX	1974-02-07	3.71875
3026	CVX	1974-02-08	3.6875
3027	CVX	1974-02-11	3.578125
3028	CVX	1974-02-12	3.5
3029	CVX	1974-02-13	3.53125
3030	CVX	1974-02-14	3.5
3031	CVX	1974-02-15	3.5
3032	CVX	1974-02-19	3.46875
3033	CVX	1974-02-20	3.5625
3034	CVX	1974-02-21	3.625
3035	CVX	1974-02-22	3.734375
3036	CVX	1974-02-25	3.625
3037	CVX	1974-02-26	3.625
3038	CVX	1974-02-27	3.625
3039	CVX	1974-02-28	3.5625
3040	CVX	1974-03-01	3.484375
3041	CVX	1974-03-04	3.484375
3042	CVX	1974-03-05	3.734375
3043	CVX	1974-03-06	3.859375
3044	CVX	1974-03-07	3.8125
3045	CVX	1974-03-08	3.953125
3046	CVX	1974-03-11	3.984375
3047	CVX	1974-03-12	3.921875
3048	CVX	1974-03-13	3.96875
3049	CVX	1974-03-14	3.90625
3050	CVX	1974-03-15	3.984375
3051	CVX	1974-03-18	3.875
3052	CVX	1974-03-19	3.765625
3053	CVX	1974-03-20	3.75
3054	CVX	1974-03-21	3.8125
3055	CVX	1974-03-22	3.78125
3056	CVX	1974-03-25	3.75
3057	CVX	1974-03-26	3.765625
3058	CVX	1974-03-27	3.75
3059	CVX	1974-03-28	3.671875
3060	CVX	1974-03-29	3.65625
3061	CVX	1974-04-01	3.625
3062	CVX	1974-04-02	3.640625
3063	CVX	1974-04-03	3.65625
3064	CVX	1974-04-04	3.625
3065	CVX	1974-04-05	3.5625
3066	CVX	1974-04-08	3.484375
3067	CVX	1974-04-09	3.53125
3068	CVX	1974-04-10	3.484375
3069	CVX	1974-04-11	3.5
3070	CVX	1974-04-15	3.46875
3071	CVX	1974-04-16	3.5
3072	CVX	1974-04-17	3.5
3073	CVX	1974-04-18	3.53125
3074	CVX	1974-04-19	3.53125
3075	CVX	1974-04-22	3.515625
3076	CVX	1974-04-23	3.5
3077	CVX	1974-04-24	3.46875
3078	CVX	1974-04-25	3.484375
3079	CVX	1974-04-26	3.515625
3080	CVX	1974-04-29	3.578125
3081	CVX	1974-04-30	3.59375
3082	CVX	1974-05-01	3.796875
3083	CVX	1974-05-02	3.78125
3084	CVX	1974-05-03	3.71875
3085	CVX	1974-05-06	3.6875
3086	CVX	1974-05-07	3.6875
3087	CVX	1974-05-08	3.65625
3088	CVX	1974-05-09	3.703125
3089	CVX	1974-05-10	3.625
3090	CVX	1974-05-13	3.640625
3091	CVX	1974-05-14	3.578125
3092	CVX	1974-05-15	3.46875
3093	CVX	1974-05-16	3.375
3094	CVX	1974-05-17	3.328125
3095	CVX	1974-05-20	3.296875
3096	CVX	1974-05-21	3.34375
3097	CVX	1974-05-22	3.3125
3098	CVX	1974-05-23	3.3125
3099	CVX	1974-05-24	3.359375
3100	CVX	1974-05-28	3.359375
3101	CVX	1974-05-29	3.296875
3102	CVX	1974-05-30	3.296875
3103	CVX	1974-05-31	3.34375
3104	CVX	1974-06-03	3.46875
3105	CVX	1974-06-04	3.53125
3106	CVX	1974-06-05	3.5625
3107	CVX	1974-06-06	3.734375
3108	CVX	1974-06-07	3.734375
3109	CVX	1974-06-10	3.65625
3110	CVX	1974-06-11	3.484375
3111	CVX	1974-06-12	3.546875
3112	CVX	1974-06-13	3.453125
3113	CVX	1974-06-14	3.453125
3114	CVX	1974-06-17	3.375
3115	CVX	1974-06-18	3.375
3116	CVX	1974-06-19	3.34375
3117	CVX	1974-06-20	3.328125
3118	CVX	1974-06-21	3.3125
3119	CVX	1974-06-24	3.328125
3120	CVX	1974-06-25	3.4375
3121	CVX	1974-06-26	3.359375
3122	CVX	1974-06-27	3.34375
3123	CVX	1974-06-28	3.34375
3124	CVX	1974-07-01	3.375
3125	CVX	1974-07-02	3.328125
3126	CVX	1974-07-03	3.328125
3127	CVX	1974-07-05	3.3125
3128	CVX	1974-07-08	3.25
3129	CVX	1974-07-09	3.21875
3130	CVX	1974-07-10	3.171875
3131	CVX	1974-07-11	3.1875
3132	CVX	1974-07-12	3.296875
3133	CVX	1974-07-15	3.265625
3134	CVX	1974-07-16	3.203125
3135	CVX	1974-07-17	3.1875
3136	CVX	1974-07-18	3.171875
3137	CVX	1974-07-19	3.171875
3138	CVX	1974-07-22	3.21875
3139	CVX	1974-07-23	3.28125
3140	CVX	1974-07-24	3.5
3141	CVX	1974-07-25	3.484375
3142	CVX	1974-07-26	3.3125
3143	CVX	1974-07-29	3.1875
3144	CVX	1974-07-30	3.21875
3145	CVX	1974-07-31	3.21875
3146	CVX	1974-08-01	3.265625
3147	CVX	1974-08-02	3.25
3148	CVX	1974-08-05	3.25
3149	CVX	1974-08-06	3.25
3150	CVX	1974-08-07	3.3125
3151	CVX	1974-08-08	3.3125
3152	CVX	1974-08-09	3.328125
3153	CVX	1974-08-12	3.28125
3154	CVX	1974-08-13	3.28125
3155	CVX	1974-08-14	3.140625
3156	CVX	1974-08-15	3.171875
3157	CVX	1974-08-16	3.125
3158	CVX	1974-08-19	3.09375
3159	CVX	1974-08-20	3.09375
3160	CVX	1974-08-21	3.0
3161	CVX	1974-08-22	2.96875
3162	CVX	1974-08-23	2.984375
3163	CVX	1974-08-26	3.0
3164	CVX	1974-08-27	2.984375
3165	CVX	1974-08-28	2.984375
3166	CVX	1974-08-29	2.890625
3167	CVX	1974-08-30	3.0625
3168	CVX	1974-09-03	3.09375
3169	CVX	1974-09-04	2.984375
3170	CVX	1974-09-05	3.078125
3171	CVX	1974-09-06	3.203125
3172	CVX	1974-09-09	3.078125
3173	CVX	1974-09-10	3.046875
3174	CVX	1974-09-11	3.015625
3175	CVX	1974-09-12	2.9375
3176	CVX	1974-09-13	2.890625
3177	CVX	1974-09-16	2.921875
3178	CVX	1974-09-17	3.015625
3179	CVX	1974-09-18	2.953125
3180	CVX	1974-09-19	3.0
3181	CVX	1974-09-20	2.9375
3182	CVX	1974-09-23	2.90625
3183	CVX	1974-09-24	2.84375
3184	CVX	1974-09-25	2.875
3185	CVX	1974-09-26	2.8125
3186	CVX	1974-09-27	2.765625
3187	CVX	1974-09-30	2.75
3188	CVX	1974-10-01	2.6875
3189	CVX	1974-10-02	2.625
3190	CVX	1974-10-03	2.546875
3191	CVX	1974-10-04	2.703125
3192	CVX	1974-10-07	2.875
3193	CVX	1974-10-08	2.875
3194	CVX	1974-10-09	3.0
3195	CVX	1974-10-10	3.03125
3196	CVX	1974-10-11	2.953125
3197	CVX	1974-10-14	3.046875
3198	CVX	1974-10-15	3.0
3199	CVX	1974-10-16	2.953125
3200	CVX	1974-10-17	3.0
3201	CVX	1974-10-18	3.125
3202	CVX	1974-10-21	3.15625
3203	CVX	1974-10-22	3.109375
3204	CVX	1974-10-23	3.0
3205	CVX	1974-10-24	2.953125
3206	CVX	1974-10-25	2.96875
3207	CVX	1974-10-28	2.9375
3208	CVX	1974-10-29	3.0
3209	CVX	1974-10-30	3.140625
3210	CVX	1974-10-31	3.125
3211	CVX	1974-11-01	3.125
3212	CVX	1974-11-04	3.09375
3213	CVX	1974-11-05	3.109375
3214	CVX	1974-11-06	3.0625
3215	CVX	1974-11-07	3.03125
3216	CVX	1974-11-08	2.953125
3217	CVX	1974-11-11	2.953125
3218	CVX	1974-11-12	2.9375
3219	CVX	1974-11-13	2.890625
3220	CVX	1974-11-14	2.84375
3221	CVX	1974-11-15	2.84375
3222	CVX	1974-11-18	2.765625
3223	CVX	1974-11-19	2.6875
3224	CVX	1974-11-20	2.65625
3225	CVX	1974-11-21	2.6875
3226	CVX	1974-11-22	2.65625
3227	CVX	1974-11-25	2.671875
3228	CVX	1974-11-26	2.6875
3229	CVX	1974-11-27	2.6875
3230	CVX	1974-11-29	2.640625
3231	CVX	1974-12-02	2.59375
3232	CVX	1974-12-03	2.5625
3233	CVX	1974-12-04	2.59375
3234	CVX	1974-12-05	2.609375
3235	CVX	1974-12-06	2.5625
3236	CVX	1974-12-09	2.625
3237	CVX	1974-12-10	2.71875
3238	CVX	1974-12-11	2.796875
3239	CVX	1974-12-12	2.875
3240	CVX	1974-12-13	2.796875
3241	CVX	1974-12-16	2.796875
3242	CVX	1974-12-17	2.859375
3243	CVX	1974-12-18	2.84375
3244	CVX	1974-12-19	2.71875
3245	CVX	1974-12-20	2.71875
3246	CVX	1974-12-23	2.671875
3247	CVX	1974-12-24	2.75
3248	CVX	1974-12-26	2.75
3249	CVX	1974-12-27	2.734375
3250	CVX	1974-12-30	2.71875
3251	CVX	1974-12-31	2.78125
3252	CVX	1975-01-02	2.953125
3253	CVX	1975-01-03	2.9375
3254	CVX	1975-01-06	2.90625
3255	CVX	1975-01-07	2.921875
3256	CVX	1975-01-08	2.890625
3257	CVX	1975-01-09	3.0
3258	CVX	1975-01-10	3.09375
3259	CVX	1975-01-13	2.984375
3260	CVX	1975-01-14	2.875
3261	CVX	1975-01-15	2.875
3262	CVX	1975-01-16	2.84375
3263	CVX	1975-01-17	2.8125
3264	CVX	1975-01-20	2.828125
3265	CVX	1975-01-21	2.859375
3266	CVX	1975-01-22	2.984375
3267	CVX	1975-01-23	3.0
3268	CVX	1975-01-24	3.109375
3269	CVX	1975-01-27	3.234375
3270	CVX	1975-01-28	3.234375
3271	CVX	1975-01-29	3.25
3272	CVX	1975-01-30	3.234375
3273	CVX	1975-01-31	3.25
3274	CVX	1975-02-03	3.265625
3275	CVX	1975-02-04	3.28125
3276	CVX	1975-02-05	3.203125
3277	CVX	1975-02-06	3.125
3278	CVX	1975-02-07	3.0625
3279	CVX	1975-02-10	3.046875
3280	CVX	1975-02-11	3.046875
3281	CVX	1975-02-12	3.125
3282	CVX	1975-02-13	3.125
3283	CVX	1975-02-14	3.15625
3284	CVX	1975-02-18	3.203125
3285	CVX	1975-02-19	3.234375
3286	CVX	1975-02-20	3.234375
3287	CVX	1975-02-21	3.25
3288	CVX	1975-02-24	3.1875
3289	CVX	1975-02-25	3.0625
3290	CVX	1975-02-26	3.125
3291	CVX	1975-02-27	3.15625
3292	CVX	1975-02-28	3.171875
3293	CVX	1975-03-03	3.265625
3294	CVX	1975-03-04	3.34375
3295	CVX	1975-03-05	3.3125
3296	CVX	1975-03-06	3.3125
3297	CVX	1975-03-07	3.265625
3298	CVX	1975-03-10	3.3125
3299	CVX	1975-03-11	3.34375
3300	CVX	1975-03-12	3.296875
3301	CVX	1975-03-13	3.296875
3302	CVX	1975-03-14	3.359375
3303	CVX	1975-03-17	3.34375
3304	CVX	1975-03-18	3.28125
3305	CVX	1975-03-19	3.15625
3306	CVX	1975-03-20	3.140625
3307	CVX	1975-03-21	3.140625
3308	CVX	1975-03-24	3.03125
3309	CVX	1975-03-25	3.015625
3310	CVX	1975-03-26	3.046875
3311	CVX	1975-03-27	3.0625
3312	CVX	1975-03-31	3.03125
3313	CVX	1975-04-01	3.0
3314	CVX	1975-04-02	2.96875
3315	CVX	1975-04-03	2.9375
3316	CVX	1975-04-04	2.9375
3317	CVX	1975-04-07	2.9375
3318	CVX	1975-04-08	2.96875
3319	CVX	1975-04-09	3.109375
3320	CVX	1975-04-10	3.140625
3321	CVX	1975-04-11	3.125
3322	CVX	1975-04-14	3.21875
3323	CVX	1975-04-15	3.15625
3324	CVX	1975-04-16	3.1875
3325	CVX	1975-04-17	3.1875
3326	CVX	1975-04-18	3.15625
3327	CVX	1975-04-21	3.203125
3328	CVX	1975-04-22	3.0625
3329	CVX	1975-04-23	2.96875
3330	CVX	1975-04-24	3.0625
3331	CVX	1975-04-25	3.078125
3332	CVX	1975-04-28	3.0625
3333	CVX	1975-04-29	3.03125
3334	CVX	1975-04-30	3.109375
3335	CVX	1975-05-01	3.125
3336	CVX	1975-05-02	3.234375
3337	CVX	1975-05-05	3.328125
3338	CVX	1975-05-06	3.296875
3339	CVX	1975-05-07	3.359375
3340	CVX	1975-05-08	3.5
3341	CVX	1975-05-09	3.625
3342	CVX	1975-05-12	3.515625
3343	CVX	1975-05-13	3.484375
3344	CVX	1975-05-14	3.546875
3345	CVX	1975-05-15	3.59375
3346	CVX	1975-05-16	3.53125
3347	CVX	1975-05-19	3.546875
3348	CVX	1975-05-20	3.484375
3349	CVX	1975-05-21	3.4375
3350	CVX	1975-05-22	3.34375
3351	CVX	1975-05-23	3.40625
3352	CVX	1975-05-27	3.53125
3353	CVX	1975-05-28	3.59375
3354	CVX	1975-05-29	3.65625
3355	CVX	1975-05-30	3.71875
3356	CVX	1975-06-02	3.84375
3357	CVX	1975-06-03	3.859375
3358	CVX	1975-06-04	3.90625
3359	CVX	1975-06-05	3.890625
3360	CVX	1975-06-06	3.984375
3361	CVX	1975-06-09	4.03125
3362	CVX	1975-06-10	3.9375
3363	CVX	1975-06-11	3.96875
3364	CVX	1975-06-12	3.890625
3365	CVX	1975-06-13	3.921875
3366	CVX	1975-06-16	4.015625
3367	CVX	1975-06-17	4.0
3368	CVX	1975-06-18	3.953125
3369	CVX	1975-06-19	3.984375
3370	CVX	1975-06-20	3.96875
3371	CVX	1975-06-23	4.0
3372	CVX	1975-06-24	4.0
3373	CVX	1975-06-25	4.046875
3374	CVX	1975-06-26	4.0625
3375	CVX	1975-06-27	4.0
3376	CVX	1975-06-30	3.96875
3377	CVX	1975-07-01	3.96875
3378	CVX	1975-07-02	3.875
3379	CVX	1975-07-03	3.875
3380	CVX	1975-07-07	3.75
3381	CVX	1975-07-08	3.75
3382	CVX	1975-07-09	3.84375
3383	CVX	1975-07-10	3.953125
3384	CVX	1975-07-11	3.96875
3385	CVX	1975-07-14	4.03125
3386	CVX	1975-07-15	4.078125
3387	CVX	1975-07-16	4.0625
3388	CVX	1975-07-17	3.984375
3389	CVX	1975-07-18	4.0
3390	CVX	1975-07-21	3.90625
3391	CVX	1975-07-22	3.9375
3392	CVX	1975-07-23	3.9375
3393	CVX	1975-07-24	3.921875
3394	CVX	1975-07-25	3.921875
3395	CVX	1975-07-28	3.875
3396	CVX	1975-07-29	3.796875
3397	CVX	1975-07-30	3.765625
3398	CVX	1975-07-31	3.8125
3399	CVX	1975-08-01	3.84375
3400	CVX	1975-08-04	3.84375
3401	CVX	1975-08-05	3.84375
3402	CVX	1975-08-06	3.8125
3403	CVX	1975-08-07	3.828125
3404	CVX	1975-08-08	3.8125
3405	CVX	1975-08-11	3.765625
3406	CVX	1975-08-12	3.84375
3407	CVX	1975-08-13	3.78125
3408	CVX	1975-08-14	3.765625
3409	CVX	1975-08-15	3.75
3410	CVX	1975-08-18	3.75
3411	CVX	1975-08-19	3.640625
3412	CVX	1975-08-20	3.609375
3413	CVX	1975-08-21	3.5625
3414	CVX	1975-08-22	3.53125
3415	CVX	1975-08-25	3.5625
3416	CVX	1975-08-26	3.546875
3417	CVX	1975-08-27	3.546875
3418	CVX	1975-08-28	3.671875
3419	CVX	1975-08-29	3.71875
3420	CVX	1975-09-02	3.65625
3421	CVX	1975-09-03	3.671875
3422	CVX	1975-09-04	3.6875
3423	CVX	1975-09-05	3.6875
3424	CVX	1975-09-08	3.703125
3425	CVX	1975-09-09	3.671875
3426	CVX	1975-09-10	3.71875
3427	CVX	1975-09-11	3.703125
3428	CVX	1975-09-12	3.6875
3429	CVX	1975-09-15	3.640625
3430	CVX	1975-09-16	3.65625
3431	CVX	1975-09-17	3.6875
3432	CVX	1975-09-18	3.765625
3433	CVX	1975-09-19	3.84375
3434	CVX	1975-09-22	3.734375
3435	CVX	1975-09-23	3.75
3436	CVX	1975-09-24	3.8125
3437	CVX	1975-09-25	3.8125
3438	CVX	1975-09-26	3.78125
3439	CVX	1975-09-29	3.75
3440	CVX	1975-09-30	3.671875
3441	CVX	1975-10-01	3.671875
3442	CVX	1975-10-02	3.640625
3443	CVX	1975-10-03	3.671875
3444	CVX	1975-10-06	3.703125
3445	CVX	1975-10-07	3.703125
3446	CVX	1975-10-08	3.78125
3447	CVX	1975-10-09	3.796875
3448	CVX	1975-10-10	3.859375
3449	CVX	1975-10-13	3.921875
3450	CVX	1975-10-14	3.96875
3451	CVX	1975-10-15	3.9375
3452	CVX	1975-10-16	3.9375
3453	CVX	1975-10-17	3.953125
3454	CVX	1975-10-20	3.984375
3455	CVX	1975-10-21	4.0
3456	CVX	1975-10-22	3.953125
3457	CVX	1975-10-23	3.921875
3458	CVX	1975-10-24	3.78125
3459	CVX	1975-10-27	3.765625
3460	CVX	1975-10-28	3.859375
3461	CVX	1975-10-29	3.75
3462	CVX	1975-10-30	3.71875
3463	CVX	1975-10-31	3.734375
3464	CVX	1975-11-03	3.734375
3465	CVX	1975-11-04	3.71875
3466	CVX	1975-11-05	3.640625
3467	CVX	1975-11-06	3.609375
3468	CVX	1975-11-07	3.5625
3469	CVX	1975-11-10	3.5625
3470	CVX	1975-11-11	3.546875
3471	CVX	1975-11-12	3.59375
3472	CVX	1975-11-13	3.625
3473	CVX	1975-11-14	3.640625
3474	CVX	1975-11-17	3.640625
3475	CVX	1975-11-18	3.65625
3476	CVX	1975-11-19	3.609375
3477	CVX	1975-11-20	3.609375
3478	CVX	1975-11-21	3.609375
3479	CVX	1975-11-24	3.5625
3480	CVX	1975-11-25	3.59375
3481	CVX	1975-11-26	3.625
3482	CVX	1975-11-28	3.59375
3483	CVX	1975-12-01	3.59375
3484	CVX	1975-12-02	3.5625
3485	CVX	1975-12-03	3.4375
3486	CVX	1975-12-04	3.390625
3487	CVX	1975-12-05	3.328125
3488	CVX	1975-12-08	3.359375
3489	CVX	1975-12-09	3.359375
3490	CVX	1975-12-10	3.421875
3491	CVX	1975-12-11	3.40625
3492	CVX	1975-12-12	3.421875
3493	CVX	1975-12-15	3.390625
3494	CVX	1975-12-16	3.390625
3495	CVX	1975-12-17	3.390625
3496	CVX	1975-12-18	3.40625
3497	CVX	1975-12-19	3.359375
3498	CVX	1975-12-22	3.40625
3499	CVX	1975-12-23	3.4375
3500	CVX	1975-12-24	3.515625
3501	CVX	1975-12-26	3.578125
3502	CVX	1975-12-29	3.640625
3503	CVX	1975-12-30	3.65625
3504	CVX	1975-12-31	3.671875
3505	CVX	1976-01-02	3.6875
3506	CVX	1976-01-05	3.8125
3507	CVX	1976-01-06	3.875
3508	CVX	1976-01-07	3.859375
3509	CVX	1976-01-08	3.921875
3510	CVX	1976-01-09	3.875
3511	CVX	1976-01-12	3.84375
3512	CVX	1976-01-13	3.75
3513	CVX	1976-01-14	3.84375
3514	CVX	1976-01-15	3.75
3515	CVX	1976-01-16	3.734375
3516	CVX	1976-01-19	3.859375
3517	CVX	1976-01-20	3.828125
3518	CVX	1976-01-21	3.828125
3519	CVX	1976-01-22	3.78125
3520	CVX	1976-01-23	3.75
3521	CVX	1976-01-26	3.796875
3522	CVX	1976-01-27	3.875
3523	CVX	1976-01-28	3.84375
3524	CVX	1976-01-29	3.953125
3525	CVX	1976-01-30	3.9375
3526	CVX	1976-02-02	3.9375
3527	CVX	1976-02-03	3.984375
3528	CVX	1976-02-04	4.15625
3529	CVX	1976-02-05	4.21875
3530	CVX	1976-02-06	3.953125
3531	CVX	1976-02-09	3.96875
3532	CVX	1976-02-10	3.96875
3533	CVX	1976-02-11	3.9375
3534	CVX	1976-02-12	3.90625
3535	CVX	1976-02-13	3.9375
3536	CVX	1976-02-17	3.859375
3537	CVX	1976-02-18	3.859375
3538	CVX	1976-02-19	3.875
3539	CVX	1976-02-20	3.859375
3540	CVX	1976-02-23	3.828125
3541	CVX	1976-02-24	3.84375
3542	CVX	1976-02-25	3.765625
3543	CVX	1976-02-26	3.75
3544	CVX	1976-02-27	3.75
3545	CVX	1976-03-01	3.75
3546	CVX	1976-03-02	3.828125
3547	CVX	1976-03-03	3.734375
3548	CVX	1976-03-04	3.734375
3549	CVX	1976-03-05	3.75
3550	CVX	1976-03-08	3.734375
3551	CVX	1976-03-09	3.75
3552	CVX	1976-03-10	3.78125
3553	CVX	1976-03-11	3.8125
3554	CVX	1976-03-12	3.78125
3555	CVX	1976-03-15	3.765625
3556	CVX	1976-03-16	3.8125
3557	CVX	1976-03-17	3.828125
3558	CVX	1976-03-18	3.828125
3559	CVX	1976-03-19	3.84375
3560	CVX	1976-03-22	3.859375
3561	CVX	1976-03-23	4.046875
3562	CVX	1976-03-24	4.203125
3563	CVX	1976-03-25	4.21875
3564	CVX	1976-03-26	4.28125
3565	CVX	1976-03-29	4.265625
3566	CVX	1976-03-30	4.21875
3567	CVX	1976-03-31	4.25
3568	CVX	1976-04-01	4.125
3569	CVX	1976-04-02	4.078125
3570	CVX	1976-04-05	4.171875
3571	CVX	1976-04-06	4.21875
3572	CVX	1976-04-07	4.25
3573	CVX	1976-04-08	4.15625
3574	CVX	1976-04-09	4.171875
3575	CVX	1976-04-12	4.25
3576	CVX	1976-04-13	4.28125
3577	CVX	1976-04-14	4.21875
3578	CVX	1976-04-15	4.265625
3579	CVX	1976-04-19	4.296875
3580	CVX	1976-04-20	4.40625
3581	CVX	1976-04-21	4.4375
3582	CVX	1976-04-22	4.453125
3583	CVX	1976-04-23	4.453125
3584	CVX	1976-04-26	4.5
3585	CVX	1976-04-27	4.515625
3586	CVX	1976-04-28	4.5625
3587	CVX	1976-04-29	4.546875
3588	CVX	1976-04-30	4.53125
3589	CVX	1976-05-03	4.5
3590	CVX	1976-05-04	4.5625
3591	CVX	1976-05-05	4.59375
3592	CVX	1976-05-06	4.609375
3593	CVX	1976-05-07	4.625
3594	CVX	1976-05-10	4.609375
3595	CVX	1976-05-11	4.59375
3596	CVX	1976-05-12	4.546875
3597	CVX	1976-05-13	4.515625
3598	CVX	1976-05-14	4.53125
3599	CVX	1976-05-17	4.53125
3600	CVX	1976-05-18	4.53125
3601	CVX	1976-05-19	4.59375
3602	CVX	1976-05-20	4.625
3603	CVX	1976-05-21	4.578125
3604	CVX	1976-05-24	4.4375
3605	CVX	1976-05-25	4.453125
3606	CVX	1976-05-26	4.484375
3607	CVX	1976-05-27	4.578125
3608	CVX	1976-05-28	4.640625
3609	CVX	1976-06-01	4.640625
3610	CVX	1976-06-02	4.625
3611	CVX	1976-06-03	4.609375
3612	CVX	1976-06-04	4.5625
3613	CVX	1976-06-07	4.53125
3614	CVX	1976-06-08	4.5625
3615	CVX	1976-06-09	4.59375
3616	CVX	1976-06-10	4.640625
3617	CVX	1976-06-11	4.625
3618	CVX	1976-06-14	4.6875
3619	CVX	1976-06-15	4.65625
3620	CVX	1976-06-16	4.671875
3621	CVX	1976-06-17	4.6875
3622	CVX	1976-06-18	4.6875
3623	CVX	1976-06-21	4.6875
3624	CVX	1976-06-22	4.65625
3625	CVX	1976-06-23	4.609375
3626	CVX	1976-06-24	4.65625
3627	CVX	1976-06-25	4.671875
3628	CVX	1976-06-28	4.71875
3629	CVX	1976-06-29	4.75
3630	CVX	1976-06-30	4.75
3631	CVX	1976-07-01	4.734375
3632	CVX	1976-07-02	4.734375
3633	CVX	1976-07-06	4.734375
3634	CVX	1976-07-07	4.734375
3635	CVX	1976-07-08	4.828125
3636	CVX	1976-07-09	4.828125
3637	CVX	1976-07-12	4.734375
3638	CVX	1976-07-13	4.765625
3639	CVX	1976-07-14	4.78125
3640	CVX	1976-07-15	4.734375
3641	CVX	1976-07-16	4.703125
3642	CVX	1976-07-19	4.734375
3643	CVX	1976-07-20	4.71875
3644	CVX	1976-07-21	4.734375
3645	CVX	1976-07-22	4.71875
3646	CVX	1976-07-23	4.75
3647	CVX	1976-07-26	4.75
3648	CVX	1976-07-27	4.6875
3649	CVX	1976-07-28	4.703125
3650	CVX	1976-07-29	4.703125
3651	CVX	1976-07-30	4.734375
3652	CVX	1976-08-02	4.734375
3653	CVX	1976-08-03	4.75
3654	CVX	1976-08-04	4.75
3655	CVX	1976-08-05	4.71875
3656	CVX	1976-08-06	4.78125
3657	CVX	1976-08-09	4.734375
3658	CVX	1976-08-10	4.71875
3659	CVX	1976-08-11	4.703125
3660	CVX	1976-08-12	4.734375
3661	CVX	1976-08-13	4.765625
3662	CVX	1976-08-16	4.765625
3663	CVX	1976-08-17	4.765625
3664	CVX	1976-08-18	4.765625
3665	CVX	1976-08-19	4.71875
3666	CVX	1976-08-20	4.6875
3667	CVX	1976-08-23	4.65625
3668	CVX	1976-08-24	4.59375
3669	CVX	1976-08-25	4.609375
3670	CVX	1976-08-26	4.578125
3671	CVX	1976-08-27	4.578125
3672	CVX	1976-08-30	4.625
3673	CVX	1976-08-31	4.6875
3674	CVX	1976-09-01	4.71875
3675	CVX	1976-09-02	4.71875
3676	CVX	1976-09-03	4.6875
3677	CVX	1976-09-07	4.71875
3678	CVX	1976-09-08	4.734375
3679	CVX	1976-09-09	4.703125
3680	CVX	1976-09-10	4.6875
3681	CVX	1976-09-13	4.71875
3682	CVX	1976-09-14	4.71875
3683	CVX	1976-09-15	4.71875
3684	CVX	1976-09-16	4.78125
3685	CVX	1976-09-17	4.71875
3686	CVX	1976-09-20	4.734375
3687	CVX	1976-09-21	4.84375
3688	CVX	1976-09-22	4.84375
3689	CVX	1976-09-23	4.875
3690	CVX	1976-09-24	4.84375
3691	CVX	1976-09-27	4.875
3692	CVX	1976-09-28	4.828125
3693	CVX	1976-09-29	4.71875
3694	CVX	1976-09-30	4.6875
3695	CVX	1976-10-01	4.65625
3696	CVX	1976-10-04	4.65625
3697	CVX	1976-10-05	4.625
3698	CVX	1976-10-06	4.59375
3699	CVX	1976-10-07	4.5625
3700	CVX	1976-10-08	4.578125
3701	CVX	1976-10-11	4.515625
3702	CVX	1976-10-12	4.484375
3703	CVX	1976-10-13	4.5
3704	CVX	1976-10-14	4.4375
3705	CVX	1976-10-15	4.375
3706	CVX	1976-10-18	4.421875
3707	CVX	1976-10-19	4.4375
3708	CVX	1976-10-20	4.4375
3709	CVX	1976-10-21	4.453125
3710	CVX	1976-10-22	4.4375
3711	CVX	1976-10-25	4.484375
3712	CVX	1976-10-26	4.515625
3713	CVX	1976-10-27	4.546875
3714	CVX	1976-10-28	4.5625
3715	CVX	1976-10-29	4.609375
3716	CVX	1976-11-01	4.640625
3717	CVX	1976-11-03	4.515625
3718	CVX	1976-11-04	4.46875
3719	CVX	1976-11-05	4.25
3720	CVX	1976-11-08	4.25
3721	CVX	1976-11-09	4.265625
3722	CVX	1976-11-10	4.203125
3723	CVX	1976-11-11	4.25
3724	CVX	1976-11-12	4.21875
3725	CVX	1976-11-15	4.234375
3726	CVX	1976-11-16	4.265625
3727	CVX	1976-11-17	4.328125
3728	CVX	1976-11-18	4.4375
3729	CVX	1976-11-19	4.4375
3730	CVX	1976-11-22	4.453125
3731	CVX	1976-11-23	4.4375
3732	CVX	1976-11-24	4.484375
3733	CVX	1976-11-26	4.546875
3734	CVX	1976-11-29	4.515625
3735	CVX	1976-11-30	4.53125
3736	CVX	1976-12-01	4.578125
3737	CVX	1976-12-02	4.609375
3738	CVX	1976-12-03	4.671875
3739	CVX	1976-12-06	4.71875
3740	CVX	1976-12-07	4.78125
3741	CVX	1976-12-08	4.78125
3742	CVX	1976-12-09	4.78125
3743	CVX	1976-12-10	4.8125
3744	CVX	1976-12-13	4.8125
3745	CVX	1976-12-14	4.796875
3746	CVX	1976-12-15	4.8125
3747	CVX	1976-12-16	4.84375
3748	CVX	1976-12-17	4.859375
3749	CVX	1976-12-20	4.875
3750	CVX	1976-12-21	4.875
3751	CVX	1976-12-22	4.96875
3752	CVX	1976-12-23	4.9375
3753	CVX	1976-12-27	4.96875
3754	CVX	1976-12-28	5.015625
3755	CVX	1976-12-29	5.015625
3756	CVX	1976-12-30	5.09375
3757	CVX	1976-12-31	5.125
3758	CVX	1977-01-03	5.078125
3759	CVX	1977-01-04	5.0
3760	CVX	1977-01-05	4.953125
3761	CVX	1977-01-06	4.96875
3762	CVX	1977-01-07	5.015625
3763	CVX	1977-01-10	5.046875
3764	CVX	1977-01-11	5.0
3765	CVX	1977-01-12	4.90625
3766	CVX	1977-01-13	4.96875
3767	CVX	1977-01-14	5.046875
3768	CVX	1977-01-17	5.0625
3769	CVX	1977-01-18	5.09375
3770	CVX	1977-01-19	5.15625
3771	CVX	1977-01-20	5.0625
3772	CVX	1977-01-21	5.0625
3773	CVX	1977-01-24	5.15625
3774	CVX	1977-01-25	5.234375
3775	CVX	1977-01-26	5.25
3776	CVX	1977-01-27	5.265625
3777	CVX	1977-01-28	5.28125
3778	CVX	1977-01-31	5.34375
3779	CVX	1977-02-01	5.34375
3780	CVX	1977-02-02	5.375
3781	CVX	1977-02-03	5.40625
3782	CVX	1977-02-04	5.3125
3783	CVX	1977-02-07	5.3125
3784	CVX	1977-02-08	5.28125
3785	CVX	1977-02-09	5.15625
3786	CVX	1977-02-10	5.09375
3787	CVX	1977-02-11	4.953125
3788	CVX	1977-02-14	4.921875
3789	CVX	1977-02-15	4.96875
3790	CVX	1977-02-16	5.03125
3791	CVX	1977-02-17	5.03125
3792	CVX	1977-02-18	5.015625
3793	CVX	1977-02-22	5.0
3794	CVX	1977-02-23	5.0
3795	CVX	1977-02-24	4.984375
3796	CVX	1977-02-25	5.0
3797	CVX	1977-02-28	5.015625
3798	CVX	1977-03-01	5.046875
3799	CVX	1977-03-02	5.03125
3800	CVX	1977-03-03	5.109375
3801	CVX	1977-03-04	5.109375
3802	CVX	1977-03-07	5.09375
3803	CVX	1977-03-08	5.046875
3804	CVX	1977-03-09	5.109375
3805	CVX	1977-03-10	5.125
3806	CVX	1977-03-11	5.109375
3807	CVX	1977-03-14	5.1875
3808	CVX	1977-03-15	5.21875
3809	CVX	1977-03-16	5.234375
3810	CVX	1977-03-17	5.203125
3811	CVX	1977-03-18	5.203125
3812	CVX	1977-03-21	5.0625
3813	CVX	1977-03-22	5.0
3814	CVX	1977-03-23	4.84375
3815	CVX	1977-03-24	4.859375
3816	CVX	1977-03-25	4.90625
3817	CVX	1977-03-28	4.90625
3818	CVX	1977-03-29	4.9375
3819	CVX	1977-03-30	4.890625
3820	CVX	1977-03-31	4.890625
3821	CVX	1977-04-01	4.984375
3822	CVX	1977-04-04	4.9375
3823	CVX	1977-04-05	4.921875
3824	CVX	1977-04-06	4.921875
3825	CVX	1977-04-07	4.953125
3826	CVX	1977-04-11	4.96875
3827	CVX	1977-04-12	5.03125
3828	CVX	1977-04-13	5.015625
3829	CVX	1977-04-14	5.015625
3830	CVX	1977-04-15	5.0
3831	CVX	1977-04-18	5.0
3832	CVX	1977-04-19	4.953125
3833	CVX	1977-04-20	5.0
3834	CVX	1977-04-21	4.984375
3835	CVX	1977-04-22	4.96875
3836	CVX	1977-04-25	4.890625
3837	CVX	1977-04-26	4.90625
3838	CVX	1977-04-27	4.984375
3839	CVX	1977-04-28	5.03125
3840	CVX	1977-04-29	5.0625
3841	CVX	1977-05-02	5.1875
3842	CVX	1977-05-03	5.25
3843	CVX	1977-05-04	5.25
3844	CVX	1977-05-05	5.234375
3845	CVX	1977-05-06	5.140625
3846	CVX	1977-05-09	5.09375
3847	CVX	1977-05-10	5.109375
3848	CVX	1977-05-11	5.09375
3849	CVX	1977-05-12	5.125
3850	CVX	1977-05-13	5.25
3851	CVX	1977-05-16	5.328125
3852	CVX	1977-05-17	5.34375
3853	CVX	1977-05-18	5.359375
3854	CVX	1977-05-19	5.3125
3855	CVX	1977-05-20	5.3125
3856	CVX	1977-05-23	5.1875
3857	CVX	1977-05-24	5.171875
3858	CVX	1977-05-25	5.15625
3859	CVX	1977-05-26	5.15625
3860	CVX	1977-05-27	5.171875
3861	CVX	1977-05-31	5.234375
3862	CVX	1977-06-01	5.265625
3863	CVX	1977-06-02	5.25
3864	CVX	1977-06-03	5.25
3865	CVX	1977-06-06	5.21875
3866	CVX	1977-06-07	5.1875
3867	CVX	1977-06-08	5.140625
3868	CVX	1977-06-09	5.09375
3869	CVX	1977-06-10	5.125
3870	CVX	1977-06-13	5.203125
3871	CVX	1977-06-14	5.25
3872	CVX	1977-06-15	5.25
3873	CVX	1977-06-16	5.234375
3874	CVX	1977-06-17	5.25
3875	CVX	1977-06-20	5.203125
3876	CVX	1977-06-21	5.21875
3877	CVX	1977-06-22	5.28125
3878	CVX	1977-06-23	5.296875
3879	CVX	1977-06-24	5.296875
3880	CVX	1977-06-27	5.3125
3881	CVX	1977-06-28	5.25
3882	CVX	1977-06-29	5.25
3883	CVX	1977-06-30	5.21875
3884	CVX	1977-07-01	5.234375
3885	CVX	1977-07-05	5.25
3886	CVX	1977-07-06	5.21875
3887	CVX	1977-07-07	5.296875
3888	CVX	1977-07-08	5.234375
3889	CVX	1977-07-11	5.359375
3890	CVX	1977-07-12	5.484375
3891	CVX	1977-07-13	5.5
3892	CVX	1977-07-15	5.53125
3893	CVX	1977-07-18	5.5625
3894	CVX	1977-07-19	5.625
3895	CVX	1977-07-20	5.59375
3896	CVX	1977-07-21	5.59375
3897	CVX	1977-07-22	5.65625
3898	CVX	1977-07-25	5.5625
3899	CVX	1977-07-26	5.390625
3900	CVX	1977-07-27	5.34375
3901	CVX	1977-07-28	5.375
3902	CVX	1977-07-29	5.40625
3903	CVX	1977-08-01	5.4375
3904	CVX	1977-08-02	5.484375
3905	CVX	1977-08-03	5.453125
3906	CVX	1977-08-04	5.484375
3907	CVX	1977-08-05	5.4375
3908	CVX	1977-08-08	5.421875
3909	CVX	1977-08-09	5.375
3910	CVX	1977-08-10	5.421875
3911	CVX	1977-08-11	5.390625
3912	CVX	1977-08-12	5.28125
3913	CVX	1977-08-15	5.25
3914	CVX	1977-08-16	5.1875
3915	CVX	1977-08-17	5.171875
3916	CVX	1977-08-18	5.078125
3917	CVX	1977-08-19	4.875
3918	CVX	1977-08-22	4.90625
3919	CVX	1977-08-23	4.890625
3920	CVX	1977-08-24	4.859375
3921	CVX	1977-08-25	4.796875
3922	CVX	1977-08-26	4.78125
3923	CVX	1977-08-29	4.796875
3924	CVX	1977-08-30	4.875
3925	CVX	1977-08-31	5.03125
3926	CVX	1977-09-01	5.0625
3927	CVX	1977-09-02	5.21875
3928	CVX	1977-09-06	5.171875
3929	CVX	1977-09-07	5.25
3930	CVX	1977-09-08	5.125
3931	CVX	1977-09-09	5.078125
3932	CVX	1977-09-12	5.09375
3933	CVX	1977-09-13	5.09375
3934	CVX	1977-09-14	5.15625
3935	CVX	1977-09-15	5.140625
3936	CVX	1977-09-16	5.125
3937	CVX	1977-09-19	5.0625
3938	CVX	1977-09-20	5.03125
3939	CVX	1977-09-21	5.0625
3940	CVX	1977-09-22	5.0625
3941	CVX	1977-09-23	5.046875
3942	CVX	1977-09-26	5.09375
3943	CVX	1977-09-27	5.09375
3944	CVX	1977-09-28	5.125
3945	CVX	1977-09-29	5.15625
3946	CVX	1977-09-30	5.21875
3947	CVX	1977-10-03	5.1875
3948	CVX	1977-10-04	5.1875
3949	CVX	1977-10-05	5.09375
3950	CVX	1977-10-06	5.140625
3951	CVX	1977-10-07	5.15625
3952	CVX	1977-10-10	5.203125
3953	CVX	1977-10-11	5.15625
3954	CVX	1977-10-12	5.0
3955	CVX	1977-10-13	4.953125
3956	CVX	1977-10-14	4.984375
3957	CVX	1977-10-17	4.984375
3958	CVX	1977-10-18	4.984375
3959	CVX	1977-10-19	4.890625
3960	CVX	1977-10-20	4.90625
3961	CVX	1977-10-21	4.90625
3962	CVX	1977-10-24	4.84375
3963	CVX	1977-10-25	4.859375
3964	CVX	1977-10-26	4.90625
3965	CVX	1977-10-27	4.859375
3966	CVX	1977-10-28	4.875
3967	CVX	1977-10-31	4.84375
3968	CVX	1977-11-01	4.8125
3969	CVX	1977-11-02	4.828125
3970	CVX	1977-11-03	4.75
3971	CVX	1977-11-04	4.78125
3972	CVX	1977-11-07	4.875
3973	CVX	1977-11-08	4.859375
3974	CVX	1977-11-09	4.875
3975	CVX	1977-11-10	4.9375
3976	CVX	1977-11-11	5.0
3977	CVX	1977-11-14	5.0
3978	CVX	1977-11-15	5.015625
3979	CVX	1977-11-16	5.03125
3980	CVX	1977-11-17	5.015625
3981	CVX	1977-11-18	4.90625
3982	CVX	1977-11-21	4.96875
3983	CVX	1977-11-22	4.984375
3984	CVX	1977-11-23	4.9375
3985	CVX	1977-11-25	4.96875
3986	CVX	1977-11-28	4.96875
3987	CVX	1977-11-29	4.921875
3988	CVX	1977-11-30	5.0
3989	CVX	1977-12-01	4.96875
3990	CVX	1977-12-02	4.984375
3991	CVX	1977-12-05	4.953125
3992	CVX	1977-12-06	4.890625
3993	CVX	1977-12-07	4.953125
3994	CVX	1977-12-08	4.9375
3995	CVX	1977-12-09	5.0
3996	CVX	1977-12-12	5.0
3997	CVX	1977-12-13	4.96875
3998	CVX	1977-12-14	4.96875
3999	CVX	1977-12-15	4.953125
4000	CVX	1977-12-16	4.9375
4001	CVX	1977-12-19	4.90625
4002	CVX	1977-12-20	4.859375
4003	CVX	1977-12-21	4.859375
4004	CVX	1977-12-22	4.859375
4005	CVX	1977-12-23	4.96875
4006	CVX	1977-12-27	4.921875
4007	CVX	1977-12-28	4.875
4008	CVX	1977-12-29	4.84375
4009	CVX	1977-12-30	4.859375
4010	CVX	1978-01-03	4.75
4011	CVX	1978-01-04	4.71875
4012	CVX	1978-01-05	4.65625
4013	CVX	1978-01-06	4.625
4014	CVX	1978-01-09	4.578125
4015	CVX	1978-01-10	4.5
4016	CVX	1978-01-11	4.421875
4017	CVX	1978-01-12	4.453125
4018	CVX	1978-01-13	4.421875
4019	CVX	1978-01-16	4.328125
4020	CVX	1978-01-17	4.375
4021	CVX	1978-01-18	4.421875
4022	CVX	1978-01-19	4.390625
4023	CVX	1978-01-20	4.40625
4024	CVX	1978-01-23	4.359375
4025	CVX	1978-01-24	4.390625
4026	CVX	1978-01-25	4.421875
4027	CVX	1978-01-26	4.46875
4028	CVX	1978-01-27	4.453125
4029	CVX	1978-01-30	4.5625
4030	CVX	1978-01-31	4.59375
4031	CVX	1978-02-01	4.625
4032	CVX	1978-02-02	4.84375
4033	CVX	1978-02-03	4.71875
4034	CVX	1978-02-06	4.765625
4035	CVX	1978-02-07	4.828125
4036	CVX	1978-02-08	4.78125
4037	CVX	1978-02-09	4.78125
4038	CVX	1978-02-10	4.734375
4039	CVX	1978-02-13	4.75
4040	CVX	1978-02-14	4.75
4041	CVX	1978-02-15	4.703125
4042	CVX	1978-02-16	4.671875
4043	CVX	1978-02-17	4.65625
4044	CVX	1978-02-21	4.703125
4045	CVX	1978-02-22	4.71875
4046	CVX	1978-02-23	4.734375
4047	CVX	1978-02-24	4.8125
4048	CVX	1978-02-27	4.765625
4049	CVX	1978-02-28	4.71875
4050	CVX	1978-03-01	4.71875
4051	CVX	1978-03-02	4.734375
4052	CVX	1978-03-03	4.78125
4053	CVX	1978-03-06	4.734375
4054	CVX	1978-03-07	4.703125
4055	CVX	1978-03-08	4.71875
4056	CVX	1978-03-09	4.671875
4057	CVX	1978-03-10	4.78125
4058	CVX	1978-03-13	4.8125
4059	CVX	1978-03-14	4.875
4060	CVX	1978-03-15	4.8125
4061	CVX	1978-03-16	4.859375
4062	CVX	1978-03-17	4.875
4063	CVX	1978-03-20	4.984375
4064	CVX	1978-03-21	4.890625
4065	CVX	1978-03-22	4.90625
4066	CVX	1978-03-23	4.875
4067	CVX	1978-03-27	4.828125
4068	CVX	1978-03-28	4.890625
4069	CVX	1978-03-29	4.890625
4070	CVX	1978-03-30	4.859375
4071	CVX	1978-03-31	4.828125
4072	CVX	1978-04-03	4.78125
4073	CVX	1978-04-04	4.84375
4074	CVX	1978-04-05	4.875
4075	CVX	1978-04-06	4.90625
4076	CVX	1978-04-07	4.90625
4077	CVX	1978-04-10	4.875
4078	CVX	1978-04-11	4.875
4079	CVX	1978-04-12	4.875
4080	CVX	1978-04-13	4.90625
4081	CVX	1978-04-14	5.0
4082	CVX	1978-04-17	5.0625
4083	CVX	1978-04-18	5.0625
4084	CVX	1978-04-19	5.0625
4085	CVX	1978-04-20	5.09375
4086	CVX	1978-04-21	5.046875
4087	CVX	1978-04-24	5.125
4088	CVX	1978-04-25	5.28125
4089	CVX	1978-04-26	5.265625
4090	CVX	1978-04-27	5.25
4091	CVX	1978-04-28	5.421875
4092	CVX	1978-05-01	5.5
4093	CVX	1978-05-02	5.453125
4094	CVX	1978-05-03	5.46875
4095	CVX	1978-05-04	5.53125
4096	CVX	1978-05-05	5.453125
4097	CVX	1978-05-08	5.4375
4098	CVX	1978-05-09	5.46875
4099	CVX	1978-05-10	5.4375
4100	CVX	1978-05-11	5.4375
4101	CVX	1978-05-12	5.4375
4102	CVX	1978-05-15	5.46875
4103	CVX	1978-05-16	5.4375
4104	CVX	1978-05-17	5.453125
4105	CVX	1978-05-18	5.40625
4106	CVX	1978-05-19	5.421875
4107	CVX	1978-05-22	5.46875
4108	CVX	1978-05-23	5.4375
4109	CVX	1978-05-24	5.375
4110	CVX	1978-05-25	5.3125
4111	CVX	1978-05-26	5.1875
4112	CVX	1978-05-30	5.203125
4113	CVX	1978-05-31	5.234375
4114	CVX	1978-06-01	5.296875
4115	CVX	1978-06-02	5.34375
4116	CVX	1978-06-05	5.40625
4117	CVX	1978-06-06	5.46875
4118	CVX	1978-06-07	5.4375
4119	CVX	1978-06-08	5.421875
4120	CVX	1978-06-09	5.390625
4121	CVX	1978-06-12	5.40625
4122	CVX	1978-06-13	5.40625
4123	CVX	1978-06-14	5.375
4124	CVX	1978-06-15	5.375
4125	CVX	1978-06-16	5.375
4126	CVX	1978-06-19	5.34375
4127	CVX	1978-06-20	5.296875
4128	CVX	1978-06-21	5.203125
4129	CVX	1978-06-22	5.125
4130	CVX	1978-06-23	5.0
4131	CVX	1978-06-26	4.984375
4132	CVX	1978-06-27	4.96875
4133	CVX	1978-06-28	4.984375
4134	CVX	1978-06-29	4.9375
4135	CVX	1978-06-30	4.984375
4136	CVX	1978-07-03	4.890625
4137	CVX	1978-07-05	4.859375
4138	CVX	1978-07-06	4.84375
4139	CVX	1978-07-07	4.796875
4140	CVX	1978-07-10	4.859375
4141	CVX	1978-07-11	4.953125
4142	CVX	1978-07-12	4.96875
4143	CVX	1978-07-13	5.0
4144	CVX	1978-07-14	5.03125
4145	CVX	1978-07-17	4.984375
4146	CVX	1978-07-18	4.9375
4147	CVX	1978-07-19	5.03125
4148	CVX	1978-07-20	5.0
4149	CVX	1978-07-21	5.125
4150	CVX	1978-07-24	5.140625
4151	CVX	1978-07-25	5.203125
4152	CVX	1978-07-26	5.203125
4153	CVX	1978-07-27	5.21875
4154	CVX	1978-07-28	5.25
4155	CVX	1978-07-31	5.25
4156	CVX	1978-08-01	5.265625
4157	CVX	1978-08-02	5.25
4158	CVX	1978-08-03	5.21875
4159	CVX	1978-08-04	5.171875
4160	CVX	1978-08-07	5.21875
4161	CVX	1978-08-08	5.234375
4162	CVX	1978-08-09	5.296875
4163	CVX	1978-08-10	5.296875
4164	CVX	1978-08-11	5.34375
4165	CVX	1978-08-14	5.34375
4166	CVX	1978-08-15	5.328125
4167	CVX	1978-08-16	5.359375
4168	CVX	1978-08-17	5.5
4169	CVX	1978-08-18	5.515625
4170	CVX	1978-08-21	5.4375
4171	CVX	1978-08-22	5.453125
4172	CVX	1978-08-23	5.453125
4173	CVX	1978-08-24	5.484375
4174	CVX	1978-08-25	5.453125
4175	CVX	1978-08-28	5.421875
4176	CVX	1978-08-29	5.453125
4177	CVX	1978-08-30	5.546875
4178	CVX	1978-08-31	5.5
4179	CVX	1978-09-01	5.609375
4180	CVX	1978-09-05	5.78125
4181	CVX	1978-09-06	5.953125
4182	CVX	1978-09-07	5.890625
4183	CVX	1978-09-08	6.0
4184	CVX	1978-09-11	5.96875
4185	CVX	1978-09-12	5.9375
4186	CVX	1978-09-13	5.84375
4187	CVX	1978-09-14	5.71875
4188	CVX	1978-09-15	5.65625
4189	CVX	1978-09-18	5.65625
4190	CVX	1978-09-19	5.640625
4191	CVX	1978-09-20	5.703125
4192	CVX	1978-09-21	5.734375
4193	CVX	1978-09-22	5.734375
4194	CVX	1978-09-25	5.734375
4195	CVX	1978-09-26	5.8125
4196	CVX	1978-09-27	5.78125
4197	CVX	1978-09-28	5.765625
4198	CVX	1978-09-29	5.859375
4199	CVX	1978-10-02	5.875
4200	CVX	1978-10-03	5.875
4201	CVX	1978-10-04	5.953125
4202	CVX	1978-10-05	6.015625
4203	CVX	1978-10-06	6.015625
4204	CVX	1978-10-09	6.046875
4205	CVX	1978-10-10	6.078125
4206	CVX	1978-10-11	6.109375
4207	CVX	1978-10-12	6.03125
4208	CVX	1978-10-13	6.0625
4209	CVX	1978-10-16	5.90625
4210	CVX	1978-10-17	5.8125
4211	CVX	1978-10-18	5.703125
4212	CVX	1978-10-19	5.53125
4213	CVX	1978-10-20	5.53125
4214	CVX	1978-10-23	5.640625
4215	CVX	1978-10-24	5.65625
4216	CVX	1978-10-25	5.609375
4217	CVX	1978-10-26	5.578125
4218	CVX	1978-10-27	5.4375
4219	CVX	1978-10-30	5.4375
4220	CVX	1978-10-31	5.4375
4221	CVX	1978-11-01	5.53125
4222	CVX	1978-11-02	5.53125
4223	CVX	1978-11-03	5.8125
4224	CVX	1978-11-06	5.75
4225	CVX	1978-11-07	5.640625
4226	CVX	1978-11-08	5.625
4227	CVX	1978-11-09	5.703125
4228	CVX	1978-11-10	5.703125
4229	CVX	1978-11-13	5.59375
4230	CVX	1978-11-14	5.5
4231	CVX	1978-11-15	5.4375
4232	CVX	1978-11-16	5.546875
4233	CVX	1978-11-17	5.609375
4234	CVX	1978-11-20	5.734375
4235	CVX	1978-11-21	5.78125
4236	CVX	1978-11-22	5.8125
4237	CVX	1978-11-24	5.8125
4238	CVX	1978-11-27	5.84375
4239	CVX	1978-11-28	5.828125
4240	CVX	1978-11-29	5.6875
4241	CVX	1978-11-30	5.6875
4242	CVX	1978-12-01	5.796875
4243	CVX	1978-12-04	5.796875
4244	CVX	1978-12-05	5.828125
4245	CVX	1978-12-06	5.921875
4246	CVX	1978-12-07	5.90625
4247	CVX	1978-12-08	5.921875
4248	CVX	1978-12-11	5.984375
4249	CVX	1978-12-12	5.96875
4250	CVX	1978-12-13	5.96875
4251	CVX	1978-12-14	6.0625
4252	CVX	1978-12-15	5.96875
4253	CVX	1978-12-18	5.8125
4254	CVX	1978-12-19	5.8125
4255	CVX	1978-12-20	5.8125
4256	CVX	1978-12-21	5.796875
4257	CVX	1978-12-22	5.90625
4258	CVX	1978-12-26	5.953125
4259	CVX	1978-12-27	5.890625
4260	CVX	1978-12-28	5.859375
4261	CVX	1978-12-29	5.859375
4262	CVX	1979-01-02	5.859375
4263	CVX	1979-01-03	5.859375
4264	CVX	1979-01-04	5.859375
4265	CVX	1979-01-05	5.828125
4266	CVX	1979-01-08	5.84375
4267	CVX	1979-01-09	5.78125
4268	CVX	1979-01-10	5.75
4269	CVX	1979-01-11	5.71875
4270	CVX	1979-01-12	5.734375
4271	CVX	1979-01-15	5.78125
4272	CVX	1979-01-16	5.734375
4273	CVX	1979-01-17	5.75
4274	CVX	1979-01-18	5.734375
4275	CVX	1979-01-19	5.765625
4276	CVX	1979-01-22	5.703125
4277	CVX	1979-01-23	5.765625
4278	CVX	1979-01-24	5.734375
4279	CVX	1979-01-25	5.78125
4280	CVX	1979-01-26	5.875
4281	CVX	1979-01-29	5.90625
4282	CVX	1979-01-30	5.9375
4283	CVX	1979-01-31	5.90625
4284	CVX	1979-02-01	5.9375
4285	CVX	1979-02-02	5.8125
4286	CVX	1979-02-05	5.75
4287	CVX	1979-02-06	5.6875
4288	CVX	1979-02-07	5.609375
4289	CVX	1979-02-08	5.59375
4290	CVX	1979-02-09	5.625
4291	CVX	1979-02-12	5.65625
4292	CVX	1979-02-13	5.734375
4293	CVX	1979-02-14	5.71875
4294	CVX	1979-02-15	5.703125
4295	CVX	1979-02-16	5.703125
4296	CVX	1979-02-20	5.765625
4297	CVX	1979-02-21	5.796875
4298	CVX	1979-02-22	5.671875
4299	CVX	1979-02-23	5.65625
4300	CVX	1979-02-26	5.625
4301	CVX	1979-02-27	5.5625
4302	CVX	1979-02-28	5.578125
4303	CVX	1979-03-01	5.625
4304	CVX	1979-03-02	5.578125
4305	CVX	1979-03-05	5.65625
4306	CVX	1979-03-06	5.5625
4307	CVX	1979-03-07	5.671875
4308	CVX	1979-03-08	5.796875
4309	CVX	1979-03-09	5.859375
4310	CVX	1979-03-12	5.90625
4311	CVX	1979-03-13	5.921875
4312	CVX	1979-03-14	5.859375
4313	CVX	1979-03-15	5.875
4314	CVX	1979-03-16	6.109375
4315	CVX	1979-03-19	6.171875
4316	CVX	1979-03-20	6.046875
4317	CVX	1979-03-21	6.046875
4318	CVX	1979-03-22	5.984375
4319	CVX	1979-03-23	5.953125
4320	CVX	1979-03-26	5.890625
4321	CVX	1979-03-27	5.9375
4322	CVX	1979-03-28	5.9375
4323	CVX	1979-03-29	6.0
4324	CVX	1979-03-30	5.953125
4325	CVX	1979-04-02	6.0
4326	CVX	1979-04-03	6.046875
4327	CVX	1979-04-04	6.0625
4328	CVX	1979-04-05	6.25
4329	CVX	1979-04-06	6.25
4330	CVX	1979-04-09	6.1875
4331	CVX	1979-04-10	6.171875
4332	CVX	1979-04-11	6.03125
4333	CVX	1979-04-12	6.078125
4334	CVX	1979-04-16	6.015625
4335	CVX	1979-04-17	6.0
4336	CVX	1979-04-18	6.03125
4337	CVX	1979-04-19	6.046875
4338	CVX	1979-04-20	6.125
4339	CVX	1979-04-23	6.15625
4340	CVX	1979-04-24	6.296875
4341	CVX	1979-04-25	6.234375
4342	CVX	1979-04-26	6.125
4343	CVX	1979-04-27	6.078125
4344	CVX	1979-04-30	6.15625
4345	CVX	1979-05-01	6.1875
4346	CVX	1979-05-02	6.34375
4347	CVX	1979-05-03	6.296875
4348	CVX	1979-05-04	6.109375
4349	CVX	1979-05-07	6.03125
4350	CVX	1979-05-08	5.984375
4351	CVX	1979-05-09	5.984375
4352	CVX	1979-05-10	5.75
4353	CVX	1979-05-11	5.75
4354	CVX	1979-05-14	5.6875
4355	CVX	1979-05-15	5.75
4356	CVX	1979-05-16	5.828125
4357	CVX	1979-05-17	5.96875
4358	CVX	1979-05-18	5.953125
4359	CVX	1979-05-21	5.890625
4360	CVX	1979-05-22	5.953125
4361	CVX	1979-05-23	5.9375
4362	CVX	1979-05-24	5.90625
4363	CVX	1979-05-25	5.859375
4364	CVX	1979-05-29	5.796875
4365	CVX	1979-05-30	5.796875
4366	CVX	1979-05-31	5.640625
4367	CVX	1979-06-01	5.65625
4368	CVX	1979-06-04	5.703125
4369	CVX	1979-06-05	5.859375
4370	CVX	1979-06-06	6.015625
4371	CVX	1979-06-07	6.109375
4372	CVX	1979-06-08	6.0625
4373	CVX	1979-06-11	6.125
4374	CVX	1979-06-12	6.171875
4375	CVX	1979-06-13	6.078125
4376	CVX	1979-06-14	6.0
4377	CVX	1979-06-15	6.0
4378	CVX	1979-06-18	5.96875
4379	CVX	1979-06-19	5.9375
4380	CVX	1979-06-20	5.875
4381	CVX	1979-06-21	5.859375
4382	CVX	1979-06-22	6.015625
4383	CVX	1979-06-25	5.953125
4384	CVX	1979-06-26	5.953125
4385	CVX	1979-06-27	5.984375
4386	CVX	1979-06-28	6.046875
4387	CVX	1979-06-29	6.0625
4388	CVX	1979-07-02	6.078125
4389	CVX	1979-07-03	5.984375
4390	CVX	1979-07-05	6.046875
4391	CVX	1979-07-06	6.265625
4392	CVX	1979-07-09	6.5
4393	CVX	1979-07-10	6.53125
4394	CVX	1979-07-11	6.40625
4395	CVX	1979-07-12	6.390625
4396	CVX	1979-07-13	6.390625
4397	CVX	1979-07-16	6.453125
4398	CVX	1979-07-17	6.4375
4399	CVX	1979-07-18	6.421875
4400	CVX	1979-07-19	6.46875
4401	CVX	1979-07-20	6.484375
4402	CVX	1979-07-23	6.4375
4403	CVX	1979-07-24	6.453125
4404	CVX	1979-07-25	6.515625
4405	CVX	1979-07-26	6.515625
4406	CVX	1979-07-27	6.5
4407	CVX	1979-07-30	6.484375
4408	CVX	1979-07-31	6.46875
4409	CVX	1979-08-01	6.421875
4410	CVX	1979-08-02	6.453125
4411	CVX	1979-08-03	6.3125
4412	CVX	1979-08-06	6.296875
4413	CVX	1979-08-07	6.40625
4414	CVX	1979-08-08	6.40625
4415	CVX	1979-08-09	6.265625
4416	CVX	1979-08-10	6.265625
4417	CVX	1979-08-13	6.28125
4418	CVX	1979-08-14	6.25
4419	CVX	1979-08-15	6.296875
4420	CVX	1979-08-16	6.234375
4421	CVX	1979-08-17	6.46875
4422	CVX	1979-08-20	6.703125
4423	CVX	1979-08-21	6.703125
4424	CVX	1979-08-22	6.75
4425	CVX	1979-08-23	6.78125
4426	CVX	1979-08-24	7.0
4427	CVX	1979-08-27	7.046875
4428	CVX	1979-08-28	7.046875
4429	CVX	1979-08-29	7.015625
4430	CVX	1979-08-30	6.984375
4431	CVX	1979-08-31	6.984375
4432	CVX	1979-09-04	6.6875
4433	CVX	1979-09-05	6.6875
4434	CVX	1979-09-06	6.8125
4435	CVX	1979-09-07	7.046875
4436	CVX	1979-09-10	7.234375
4437	CVX	1979-09-11	7.203125
4438	CVX	1979-09-12	7.15625
4439	CVX	1979-09-13	7.0625
4440	CVX	1979-09-14	7.21875
4441	CVX	1979-09-17	7.171875
4442	CVX	1979-09-18	7.125
4443	CVX	1979-09-19	7.28125
4444	CVX	1979-09-20	7.28125
4445	CVX	1979-09-21	7.453125
4446	CVX	1979-09-24	7.25
4447	CVX	1979-09-25	7.375
4448	CVX	1979-09-26	7.375
4449	CVX	1979-09-27	7.375
4450	CVX	1979-09-28	7.1875
4451	CVX	1979-10-01	7.125
4452	CVX	1979-10-02	7.296875
4453	CVX	1979-10-03	7.234375
4454	CVX	1979-10-04	7.28125
4455	CVX	1979-10-05	7.421875
4456	CVX	1979-10-08	7.34375
4457	CVX	1979-10-09	7.21875
4458	CVX	1979-10-10	7.1875
4459	CVX	1979-10-11	7.125
4460	CVX	1979-10-12	7.078125
4461	CVX	1979-10-15	6.984375
4462	CVX	1979-10-16	6.90625
4463	CVX	1979-10-17	6.984375
4464	CVX	1979-10-18	7.046875
4465	CVX	1979-10-19	6.9375
4466	CVX	1979-10-22	6.8125
4467	CVX	1979-10-23	6.703125
4468	CVX	1979-10-24	6.6875
4469	CVX	1979-10-25	6.6875
4470	CVX	1979-10-26	6.59375
4471	CVX	1979-10-29	6.65625
4472	CVX	1979-10-30	6.796875
4473	CVX	1979-10-31	6.8125
4474	CVX	1979-11-01	6.90625
4475	CVX	1979-11-02	6.984375
4476	CVX	1979-11-05	6.984375
4477	CVX	1979-11-06	6.921875
4478	CVX	1979-11-07	6.84375
4479	CVX	1979-11-08	6.8125
4480	CVX	1979-11-09	6.875
4481	CVX	1979-11-12	7.203125
4482	CVX	1979-11-13	7.125
4483	CVX	1979-11-14	7.1875
4484	CVX	1979-11-15	7.421875
4485	CVX	1979-11-16	7.3125
4486	CVX	1979-11-19	7.390625
4487	CVX	1979-11-20	7.1875
4488	CVX	1979-11-21	7.21875
4489	CVX	1979-11-23	7.34375
4490	CVX	1979-11-26	7.390625
4491	CVX	1979-11-27	7.140625
4492	CVX	1979-11-28	7.125
4493	CVX	1979-11-29	7.109375
4494	CVX	1979-11-30	7.078125
4495	CVX	1979-12-03	7.15625
4496	CVX	1979-12-04	7.21875
4497	CVX	1979-12-05	7.296875
4498	CVX	1979-12-06	7.265625
4499	CVX	1979-12-07	7.09375
4500	CVX	1979-12-10	7.0
4501	CVX	1979-12-11	7.09375
4502	CVX	1979-12-12	7.15625
4503	CVX	1979-12-13	7.109375
4504	CVX	1979-12-14	7.296875
4505	CVX	1979-12-17	7.296875
4506	CVX	1979-12-18	7.34375
4507	CVX	1979-12-19	7.390625
4508	CVX	1979-12-20	7.296875
4509	CVX	1979-12-21	7.0625
4510	CVX	1979-12-24	7.140625
4511	CVX	1979-12-26	6.953125
4512	CVX	1979-12-27	7.0
4513	CVX	1979-12-28	7.015625
4514	CVX	1979-12-31	7.046875
4515	CVX	1980-01-02	6.78125
4516	CVX	1980-01-03	6.796875
4517	CVX	1980-01-04	6.765625
4518	CVX	1980-01-07	6.765625
4519	CVX	1980-01-08	6.828125
4520	CVX	1980-01-09	6.765625
4521	CVX	1980-01-10	6.75
4522	CVX	1980-01-11	6.703125
4523	CVX	1980-01-14	6.703125
4524	CVX	1980-01-15	6.75
4525	CVX	1980-01-16	6.78125
4526	CVX	1980-01-17	6.796875
4527	CVX	1980-01-18	7.125
4528	CVX	1980-01-21	7.421875
4529	CVX	1980-01-22	7.390625
4530	CVX	1980-01-23	7.53125
4531	CVX	1980-01-24	7.640625
4532	CVX	1980-01-25	7.625
4533	CVX	1980-01-28	7.75
4534	CVX	1980-01-29	7.640625
4535	CVX	1980-01-30	7.734375
4536	CVX	1980-01-31	7.78125
4537	CVX	1980-02-01	8.0
4538	CVX	1980-02-04	7.9375
4539	CVX	1980-02-05	7.96875
4540	CVX	1980-02-06	8.5625
4541	CVX	1980-02-07	9.09375
4542	CVX	1980-02-08	9.421875
4543	CVX	1980-02-11	9.09375
4544	CVX	1980-02-12	9.125
4545	CVX	1980-02-13	8.9375
4546	CVX	1980-02-14	8.84375
4547	CVX	1980-02-15	8.8125
4548	CVX	1980-02-19	8.703125
4549	CVX	1980-02-20	9.28125
4550	CVX	1980-02-21	9.15625
4551	CVX	1980-02-22	9.671875
4552	CVX	1980-02-25	9.578125
4553	CVX	1980-02-26	10.0625
4554	CVX	1980-02-27	9.875
4555	CVX	1980-02-28	9.953125
4556	CVX	1980-02-29	9.9375
4557	CVX	1980-03-03	9.796875
4558	CVX	1980-03-04	10.171875
4559	CVX	1980-03-05	10.125
4560	CVX	1980-03-06	9.78125
4561	CVX	1980-03-07	9.53125
4562	CVX	1980-03-10	9.46875
4563	CVX	1980-03-11	9.671875
4564	CVX	1980-03-12	9.671875
4565	CVX	1980-03-13	9.3125
4566	CVX	1980-03-14	9.1875
4567	CVX	1980-03-17	8.859375
4568	CVX	1980-03-18	9.09375
4569	CVX	1980-03-19	9.0625
4570	CVX	1980-03-20	8.859375
4571	CVX	1980-03-21	8.703125
4572	CVX	1980-03-24	8.296875
4573	CVX	1980-03-25	8.46875
4574	CVX	1980-03-26	8.359375
4575	CVX	1980-03-27	8.03125
4576	CVX	1980-03-28	8.140625
4577	CVX	1980-03-31	8.1875
4578	CVX	1980-04-01	8.125
4579	CVX	1980-04-02	8.34375
4580	CVX	1980-04-03	8.1875
4581	CVX	1980-04-07	7.796875
4582	CVX	1980-04-08	7.9375
4583	CVX	1980-04-09	8.375
4584	CVX	1980-04-10	8.5
4585	CVX	1980-04-11	8.515625
4586	CVX	1980-04-14	8.5625
4587	CVX	1980-04-15	8.609375
4588	CVX	1980-04-16	8.34375
4589	CVX	1980-04-17	8.34375
4590	CVX	1980-04-18	8.203125
4591	CVX	1980-04-21	8.171875
4592	CVX	1980-04-22	8.6875
4593	CVX	1980-04-23	8.625
4594	CVX	1980-04-24	8.453125
4595	CVX	1980-04-25	8.59375
4596	CVX	1980-04-28	8.65625
4597	CVX	1980-04-29	8.6875
4598	CVX	1980-04-30	8.84375
4599	CVX	1980-05-01	8.71875
4600	CVX	1980-05-02	8.703125
4601	CVX	1980-05-05	8.515625
4602	CVX	1980-05-06	8.46875
4603	CVX	1980-05-07	8.625
4604	CVX	1980-05-08	8.453125
4605	CVX	1980-05-09	8.265625
4606	CVX	1980-05-12	8.203125
4607	CVX	1980-05-13	8.28125
4608	CVX	1980-05-14	8.25
4609	CVX	1980-05-15	8.25
4610	CVX	1980-05-16	8.4375
4611	CVX	1980-05-19	8.546875
4612	CVX	1980-05-20	8.609375
4613	CVX	1980-05-21	8.625
4614	CVX	1980-05-22	8.875
4615	CVX	1980-05-23	8.9375
4616	CVX	1980-05-27	9.125
4617	CVX	1980-05-28	9.4375
4618	CVX	1980-05-29	9.09375
4619	CVX	1980-05-30	9.140625
4620	CVX	1980-06-02	9.140625
4621	CVX	1980-06-03	9.03125
4622	CVX	1980-06-04	9.296875
4623	CVX	1980-06-05	9.1875
4624	CVX	1980-06-06	9.296875
4625	CVX	1980-06-09	9.40625
4626	CVX	1980-06-10	9.546875
4627	CVX	1980-06-11	9.859375
4628	CVX	1980-06-12	9.75
4629	CVX	1980-06-13	9.5
4630	CVX	1980-06-16	9.5625
4631	CVX	1980-06-17	9.671875
4632	CVX	1980-06-18	9.859375
4633	CVX	1980-06-19	9.6875
4634	CVX	1980-06-20	9.65625
4635	CVX	1980-06-23	9.71875
4636	CVX	1980-06-24	9.859375
4637	CVX	1980-06-25	10.0
4638	CVX	1980-06-26	9.90625
4639	CVX	1980-06-27	9.96875
4640	CVX	1980-06-30	9.5625
4641	CVX	1980-07-01	9.609375
4642	CVX	1980-07-02	9.6875
4643	CVX	1980-07-03	9.890625
4644	CVX	1980-07-07	9.90625
4645	CVX	1980-07-08	9.90625
4646	CVX	1980-07-09	9.84375
4647	CVX	1980-07-10	9.4375
4648	CVX	1980-07-11	9.625
4649	CVX	1980-07-14	9.8125
4650	CVX	1980-07-15	9.5
4651	CVX	1980-07-16	9.53125
4652	CVX	1980-07-17	9.8125
4653	CVX	1980-07-18	9.875
4654	CVX	1980-07-21	9.9375
4655	CVX	1980-07-22	9.875
4656	CVX	1980-07-23	9.9375
4657	CVX	1980-07-24	9.984375
4658	CVX	1980-07-25	9.828125
4659	CVX	1980-07-28	9.90625
4660	CVX	1980-07-29	9.921875
4661	CVX	1980-07-30	9.46875
4662	CVX	1980-07-31	9.3125
4663	CVX	1980-08-01	9.1875
4664	CVX	1980-08-04	8.96875
4665	CVX	1980-08-05	8.921875
4666	CVX	1980-08-06	9.171875
4667	CVX	1980-08-07	9.4375
4668	CVX	1980-08-08	9.375
4669	CVX	1980-08-11	9.4375
4670	CVX	1980-08-12	9.28125
4671	CVX	1980-08-13	9.203125
4672	CVX	1980-08-14	9.375
4673	CVX	1980-08-15	9.53125
4674	CVX	1980-08-18	9.4375
4675	CVX	1980-08-19	9.375
4676	CVX	1980-08-20	9.40625
4677	CVX	1980-08-21	9.5
4678	CVX	1980-08-22	9.390625
4679	CVX	1980-08-25	9.484375
4680	CVX	1980-08-26	9.53125
4681	CVX	1980-08-27	9.328125
4682	CVX	1980-08-28	9.21875
4683	CVX	1980-08-29	9.171875
4684	CVX	1980-09-02	9.125
4685	CVX	1980-09-03	9.25
4686	CVX	1980-09-04	9.140625
4687	CVX	1980-09-05	9.15625
4688	CVX	1980-09-08	8.84375
4689	CVX	1980-09-09	9.0
4690	CVX	1980-09-10	9.125
4691	CVX	1980-09-11	9.09375
4692	CVX	1980-09-12	9.0
4693	CVX	1980-09-15	9.125
4694	CVX	1980-09-16	9.234375
4695	CVX	1980-09-17	9.421875
4696	CVX	1980-09-18	9.28125
4697	CVX	1980-09-19	9.34375
4698	CVX	1980-09-22	9.34375
4699	CVX	1980-09-23	9.328125
4700	CVX	1980-09-24	9.625
4701	CVX	1980-09-25	9.609375
4702	CVX	1980-09-26	9.453125
4703	CVX	1980-09-29	9.296875
4704	CVX	1980-09-30	9.46875
4705	CVX	1980-10-01	9.96875
4706	CVX	1980-10-02	10.125
4707	CVX	1980-10-03	10.5625
4708	CVX	1980-10-06	10.84375
4709	CVX	1980-10-07	10.875
4710	CVX	1980-10-08	10.890625
4711	CVX	1980-10-09	10.515625
4712	CVX	1980-10-10	10.671875
4713	CVX	1980-10-13	10.96875
4714	CVX	1980-10-14	11.21875
4715	CVX	1980-10-15	11.34375
4716	CVX	1980-10-16	11.21875
4717	CVX	1980-10-17	11.0625
4718	CVX	1980-10-20	11.375
4719	CVX	1980-10-21	11.375
4720	CVX	1980-10-22	11.40625
4721	CVX	1980-10-23	11.0
4722	CVX	1980-10-24	11.109375
4723	CVX	1980-10-27	10.875
4724	CVX	1980-10-28	10.875
4725	CVX	1980-10-29	10.609375
4726	CVX	1980-10-30	10.484375
4727	CVX	1980-10-31	10.546875
4728	CVX	1980-11-03	10.90625
4729	CVX	1980-11-05	11.15625
4730	CVX	1980-11-06	11.046875
4731	CVX	1980-11-07	11.125
4732	CVX	1980-11-10	11.34375
4733	CVX	1980-11-11	11.65625
4734	CVX	1980-11-12	12.125
4735	CVX	1980-11-13	12.296875
4736	CVX	1980-11-14	12.3125
4737	CVX	1980-11-17	12.6875
4738	CVX	1980-11-18	13.0
4739	CVX	1980-11-19	12.8125
4740	CVX	1980-11-20	12.953125
4741	CVX	1980-11-21	13.0625
4742	CVX	1980-11-24	13.046875
4743	CVX	1980-11-25	13.0625
4744	CVX	1980-11-26	14.4375
4745	CVX	1980-11-28	14.375
4746	CVX	1980-12-01	13.46875
4747	CVX	1980-12-02	13.6875
4748	CVX	1980-12-03	13.65625
4749	CVX	1980-12-04	13.375
4750	CVX	1980-12-05	12.84375
4751	CVX	1980-12-08	12.6875
4752	CVX	1980-12-09	12.671875
4753	CVX	1980-12-10	12.125
4754	CVX	1980-12-11	12.125
4755	CVX	1980-12-12	12.28125
4756	CVX	1980-12-15	12.296875
4757	CVX	1980-12-16	12.8125
4758	CVX	1980-12-17	13.3125
4759	CVX	1980-12-18	13.125
4760	CVX	1980-12-19	13.0625
4761	CVX	1980-12-22	13.15625
4762	CVX	1980-12-23	12.921875
4763	CVX	1980-12-24	12.53125
4764	CVX	1980-12-26	12.625
4765	CVX	1980-12-29	12.546875
4766	CVX	1980-12-30	12.453125
4767	CVX	1980-12-31	12.4375
4768	CVX	1981-01-02	12.40625
4769	CVX	1981-01-05	12.609375
4770	CVX	1981-01-06	12.34375
4771	CVX	1981-01-07	12.0625
4772	CVX	1981-01-08	11.6875
4773	CVX	1981-01-09	11.8125
4774	CVX	1981-01-12	11.9375
4775	CVX	1981-01-13	11.9375
4776	CVX	1981-01-14	12.25
4777	CVX	1981-01-15	12.59375
4778	CVX	1981-01-16	12.9375
4779	CVX	1981-01-19	12.734375
4780	CVX	1981-01-20	12.1875
4781	CVX	1981-01-21	12.109375
4782	CVX	1981-01-22	11.875
4783	CVX	1981-01-23	11.96875
4784	CVX	1981-01-26	11.703125
4785	CVX	1981-01-27	12.0
4786	CVX	1981-01-28	11.78125
4787	CVX	1981-01-29	11.78125
4788	CVX	1981-01-30	11.40625
4789	CVX	1981-02-02	11.0
4790	CVX	1981-02-03	11.21875
4791	CVX	1981-02-04	11.1875
4792	CVX	1981-02-05	11.1875
4793	CVX	1981-02-06	11.3125
4794	CVX	1981-02-09	11.375
4795	CVX	1981-02-10	11.5
4796	CVX	1981-02-11	11.28125
4797	CVX	1981-02-12	11.21875
4798	CVX	1981-02-13	11.53125
4799	CVX	1981-02-17	11.65625
4800	CVX	1981-02-18	11.875
4801	CVX	1981-02-19	11.390625
4802	CVX	1981-02-20	11.359375
4803	CVX	1981-02-23	11.25
4804	CVX	1981-02-24	10.96875
4805	CVX	1981-02-25	11.234375
4806	CVX	1981-02-26	11.3125
4807	CVX	1981-02-27	11.453125
4808	CVX	1981-03-02	11.5625
4809	CVX	1981-03-03	11.46875
4810	CVX	1981-03-04	11.34375
4811	CVX	1981-03-05	11.015625
4812	CVX	1981-03-06	10.6875
4813	CVX	1981-03-09	10.59375
4814	CVX	1981-03-10	10.375
4815	CVX	1981-03-11	10.21875
4816	CVX	1981-03-12	10.8125
4817	CVX	1981-03-13	10.4375
4818	CVX	1981-03-16	10.59375
4819	CVX	1981-03-17	10.4375
4820	CVX	1981-03-18	10.25
4821	CVX	1981-03-19	10.0625
4822	CVX	1981-03-20	10.0
4823	CVX	1981-03-23	10.3125
4824	CVX	1981-03-24	10.09375
4825	CVX	1981-03-25	10.5625
4826	CVX	1981-03-26	10.375
4827	CVX	1981-03-27	10.25
4828	CVX	1981-03-30	10.125
4829	CVX	1981-03-31	10.25
4830	CVX	1981-04-01	10.25
4831	CVX	1981-04-02	10.25
4832	CVX	1981-04-03	10.28125
4833	CVX	1981-04-06	10.0
4834	CVX	1981-04-07	9.875
4835	CVX	1981-04-08	9.8125
4836	CVX	1981-04-09	9.5625
4837	CVX	1981-04-10	9.375
4838	CVX	1981-04-13	9.28125
4839	CVX	1981-04-14	9.40625
4840	CVX	1981-04-15	9.78125
4841	CVX	1981-04-16	9.625
4842	CVX	1981-04-20	9.71875
4843	CVX	1981-04-21	9.28125
4844	CVX	1981-04-22	9.125
4845	CVX	1981-04-23	9.0625
4846	CVX	1981-04-24	9.25
4847	CVX	1981-04-27	9.53125
4848	CVX	1981-04-28	9.625
4849	CVX	1981-04-29	9.875
4850	CVX	1981-04-30	10.34375
4851	CVX	1981-05-01	10.375
4852	CVX	1981-05-04	10.3125
4853	CVX	1981-05-05	10.40625
4854	CVX	1981-05-06	10.625
4855	CVX	1981-05-07	10.65625
4856	CVX	1981-05-08	10.65625
4857	CVX	1981-05-11	10.1875
4858	CVX	1981-05-12	10.3125
4859	CVX	1981-05-13	10.09375
4860	CVX	1981-05-14	9.9375
4861	CVX	1981-05-15	10.0625
4862	CVX	1981-05-18	10.0625
4863	CVX	1981-05-19	9.96875
4864	CVX	1981-05-20	10.03125
4865	CVX	1981-05-21	10.03125
4866	CVX	1981-05-22	9.875
4867	CVX	1981-05-26	10.125
4868	CVX	1981-05-27	9.9375
4869	CVX	1981-05-28	9.8125
4870	CVX	1981-05-29	9.4375
4871	CVX	1981-06-01	9.25
4872	CVX	1981-06-02	9.15625
4873	CVX	1981-06-03	9.15625
4874	CVX	1981-06-04	9.3125
4875	CVX	1981-06-05	9.53125
4876	CVX	1981-06-08	9.375
4877	CVX	1981-06-09	9.21875
4878	CVX	1981-06-10	9.25
4879	CVX	1981-06-11	9.1875
4880	CVX	1981-06-12	9.09375
4881	CVX	1981-06-15	9.03125
4882	CVX	1981-06-16	8.875
4883	CVX	1981-06-17	9.3125
4884	CVX	1981-06-18	9.0625
4885	CVX	1981-06-19	9.3125
4886	CVX	1981-06-22	9.25
4887	CVX	1981-06-23	9.375
4888	CVX	1981-06-24	9.25
4889	CVX	1981-06-25	9.4375
4890	CVX	1981-06-26	9.375
4891	CVX	1981-06-29	9.25
4892	CVX	1981-06-30	9.375
4893	CVX	1981-07-01	9.5
4894	CVX	1981-07-02	9.53125
4895	CVX	1981-07-06	9.5625
4896	CVX	1981-07-07	9.71875
4897	CVX	1981-07-08	9.90625
4898	CVX	1981-07-09	10.0
4899	CVX	1981-07-10	9.78125
4900	CVX	1981-07-13	9.84375
4901	CVX	1981-07-14	9.75
4902	CVX	1981-07-15	9.875
4903	CVX	1981-07-16	9.90625
4904	CVX	1981-07-17	10.09375
4905	CVX	1981-07-20	10.0
4906	CVX	1981-07-21	9.9375
4907	CVX	1981-07-22	9.84375
4908	CVX	1981-07-23	9.875
4909	CVX	1981-07-24	10.0
4910	CVX	1981-07-27	10.28125
4911	CVX	1981-07-28	10.1875
4912	CVX	1981-07-29	10.40625
4913	CVX	1981-07-30	10.59375
4914	CVX	1981-07-31	10.625
4915	CVX	1981-08-03	10.625
4916	CVX	1981-08-04	10.625
4917	CVX	1981-08-05	10.84375
4918	CVX	1981-08-06	10.90625
4919	CVX	1981-08-07	10.8125
4920	CVX	1981-08-10	10.875
4921	CVX	1981-08-11	11.09375
4922	CVX	1981-08-12	11.125
4923	CVX	1981-08-13	11.34375
4924	CVX	1981-08-14	11.375
4925	CVX	1981-08-17	11.375
4926	CVX	1981-08-18	11.15625
4927	CVX	1981-08-19	11.09375
4928	CVX	1981-08-20	11.15625
4929	CVX	1981-08-21	10.875
4930	CVX	1981-08-24	10.25
4931	CVX	1981-08-25	10.5
4932	CVX	1981-08-26	10.5
4933	CVX	1981-08-27	10.21875
4934	CVX	1981-08-28	10.4375
4935	CVX	1981-08-31	10.46875
4936	CVX	1981-09-01	10.53125
4937	CVX	1981-09-02	10.6875
4938	CVX	1981-09-03	10.34375
4939	CVX	1981-09-04	10.09375
4940	CVX	1981-09-08	9.84375
4941	CVX	1981-09-09	9.8125
4942	CVX	1981-09-10	10.25
4943	CVX	1981-09-11	10.40625
4944	CVX	1981-09-14	10.3125
4945	CVX	1981-09-15	10.375
4946	CVX	1981-09-16	10.21875
4947	CVX	1981-09-17	9.9375
4948	CVX	1981-09-18	9.9375
4949	CVX	1981-09-21	9.71875
4950	CVX	1981-09-22	9.6875
4951	CVX	1981-09-23	9.84375
4952	CVX	1981-09-24	9.625
4953	CVX	1981-09-25	9.40625
4954	CVX	1981-09-28	9.875
4955	CVX	1981-09-29	9.71875
4956	CVX	1981-09-30	9.5625
4957	CVX	1981-10-01	9.65625
4958	CVX	1981-10-02	10.25
4959	CVX	1981-10-05	10.46875
4960	CVX	1981-10-06	10.59375
4961	CVX	1981-10-07	10.59375
4962	CVX	1981-10-08	10.625
4963	CVX	1981-10-09	10.46875
4964	CVX	1981-10-12	10.5625
4965	CVX	1981-10-13	10.40625
4966	CVX	1981-10-14	10.5
4967	CVX	1981-10-15	10.5
4968	CVX	1981-10-16	10.53125
4969	CVX	1981-10-19	10.5625
4970	CVX	1981-10-20	10.78125
4971	CVX	1981-10-21	10.65625
4972	CVX	1981-10-22	10.65625
4973	CVX	1981-10-23	10.5625
4974	CVX	1981-10-26	10.34375
4975	CVX	1981-10-27	10.34375
4976	CVX	1981-10-28	10.375
4977	CVX	1981-10-29	10.375
4978	CVX	1981-10-30	10.6875
4979	CVX	1981-11-02	10.9375
4980	CVX	1981-11-03	10.78125
4981	CVX	1981-11-04	10.84375
4982	CVX	1981-11-05	10.875
4983	CVX	1981-11-06	10.875
4984	CVX	1981-11-09	10.9375
4985	CVX	1981-11-10	10.78125
4986	CVX	1981-11-11	10.625
4987	CVX	1981-11-12	10.8125
4988	CVX	1981-11-13	10.6875
4989	CVX	1981-11-16	10.5
4990	CVX	1981-11-17	10.59375
4991	CVX	1981-11-18	10.3125
4992	CVX	1981-11-19	10.4375
4993	CVX	1981-11-20	10.5
4994	CVX	1981-11-23	10.46875
4995	CVX	1981-11-24	10.65625
4996	CVX	1981-11-25	10.96875
4997	CVX	1981-11-27	11.0625
4998	CVX	1981-11-30	11.25
4999	CVX	1981-12-01	11.125
5000	CVX	1981-12-02	11.0625
5001	CVX	1981-12-03	11.125
5002	CVX	1981-12-04	11.1875
5003	CVX	1981-12-07	11.125
5004	CVX	1981-12-08	11.15625
5005	CVX	1981-12-09	11.4375
5006	CVX	1981-12-10	11.28125
5007	CVX	1981-12-11	11.09375
5008	CVX	1981-12-14	10.8125
5009	CVX	1981-12-15	10.6875
5010	CVX	1981-12-16	10.5625
5011	CVX	1981-12-17	10.6875
5012	CVX	1981-12-18	10.65625
5013	CVX	1981-12-21	10.65625
5014	CVX	1981-12-22	10.65625
5015	CVX	1981-12-23	10.78125
5016	CVX	1981-12-24	10.84375
5017	CVX	1981-12-28	10.75
5018	CVX	1981-12-29	10.78125
5019	CVX	1981-12-30	10.875
5020	CVX	1981-12-31	10.71875
5021	CVX	1982-01-04	10.40625
5022	CVX	1982-01-05	10.0
5023	CVX	1982-01-06	9.78125
5024	CVX	1982-01-07	9.6875
5025	CVX	1982-01-08	9.625
5026	CVX	1982-01-11	9.40625
5027	CVX	1982-01-12	9.5
5028	CVX	1982-01-13	9.34375
5029	CVX	1982-01-14	9.4375
5030	CVX	1982-01-15	9.40625
5031	CVX	1982-01-18	9.5
5032	CVX	1982-01-19	9.15625
5033	CVX	1982-01-20	8.96875
5034	CVX	1982-01-21	8.9375
5035	CVX	1982-01-22	8.90625
5036	CVX	1982-01-25	8.90625
5037	CVX	1982-01-26	9.15625
5038	CVX	1982-01-27	9.0
5039	CVX	1982-01-28	9.09375
5040	CVX	1982-01-29	9.125
5041	CVX	1982-02-01	8.625
5042	CVX	1982-02-02	8.46875
5043	CVX	1982-02-03	8.28125
5044	CVX	1982-02-04	8.40625
5045	CVX	1982-02-05	8.40625
5046	CVX	1982-02-08	8.1875
5047	CVX	1982-02-09	7.875
5048	CVX	1982-02-10	8.0625
5049	CVX	1982-02-11	7.84375
5050	CVX	1982-02-12	7.90625
5051	CVX	1982-02-16	7.75
5052	CVX	1982-02-17	7.65625
5053	CVX	1982-02-18	7.71875
5054	CVX	1982-02-19	7.625
5055	CVX	1982-02-22	7.625
5056	CVX	1982-02-23	7.6875
5057	CVX	1982-02-24	8.03125
5058	CVX	1982-02-25	8.03125
5059	CVX	1982-02-26	7.9375
5060	CVX	1982-03-01	7.875
5061	CVX	1982-03-02	7.5625
5062	CVX	1982-03-03	7.40625
5063	CVX	1982-03-04	7.40625
5064	CVX	1982-03-05	7.375
5065	CVX	1982-03-08	7.3125
5066	CVX	1982-03-09	7.59375
5067	CVX	1982-03-10	7.8125
5068	CVX	1982-03-11	8.0
5069	CVX	1982-03-12	8.0
5070	CVX	1982-03-15	8.375
5071	CVX	1982-03-16	8.28125
5072	CVX	1982-03-17	8.15625
5073	CVX	1982-03-18	8.3125
5074	CVX	1982-03-19	8.1875
5075	CVX	1982-03-22	8.3125
5076	CVX	1982-03-23	8.40625
5077	CVX	1982-03-24	8.125
5078	CVX	1982-03-25	8.0
5079	CVX	1982-03-26	7.84375
5080	CVX	1982-03-29	7.8125
5081	CVX	1982-03-30	7.71875
5082	CVX	1982-03-31	7.65625
5083	CVX	1982-04-01	7.875
5084	CVX	1982-04-02	8.09375
5085	CVX	1982-04-05	7.96875
5086	CVX	1982-04-06	8.15625
5087	CVX	1982-04-07	8.0625
5088	CVX	1982-04-08	8.0625
5089	CVX	1982-04-12	7.875
5090	CVX	1982-04-13	7.71875
5091	CVX	1982-04-14	7.65625
5092	CVX	1982-04-15	7.71875
5093	CVX	1982-04-16	7.625
5094	CVX	1982-04-19	7.59375
5095	CVX	1982-04-20	7.46875
5096	CVX	1982-04-21	7.34375
5097	CVX	1982-04-22	7.625
5098	CVX	1982-04-23	8.03125
5099	CVX	1982-04-26	7.96875
5100	CVX	1982-04-27	7.6875
5101	CVX	1982-04-28	7.53125
5102	CVX	1982-04-29	7.40625
5103	CVX	1982-04-30	7.46875
5104	CVX	1982-05-03	7.6875
5105	CVX	1982-05-04	7.59375
5106	CVX	1982-05-05	7.78125
5107	CVX	1982-05-06	8.0625
5108	CVX	1982-05-07	8.75
5109	CVX	1982-05-10	8.65625
5110	CVX	1982-05-11	8.6875
5111	CVX	1982-05-12	8.5625
5112	CVX	1982-05-13	8.59375
5113	CVX	1982-05-14	8.625
5114	CVX	1982-05-17	8.40625
5115	CVX	1982-05-18	8.375
5116	CVX	1982-05-19	8.125
5117	CVX	1982-05-20	8.0
5118	CVX	1982-05-21	8.25
5119	CVX	1982-05-24	8.0
5120	CVX	1982-05-25	8.46875
5121	CVX	1982-05-26	8.375
5122	CVX	1982-05-27	8.34375
5123	CVX	1982-05-28	8.28125
5124	CVX	1982-06-01	8.46875
5125	CVX	1982-06-02	8.46875
5126	CVX	1982-06-03	8.46875
5127	CVX	1982-06-04	8.40625
5128	CVX	1982-06-07	8.34375
5129	CVX	1982-06-08	8.3125
5130	CVX	1982-06-09	8.125
5131	CVX	1982-06-10	8.125
5132	CVX	1982-06-11	8.28125
5133	CVX	1982-06-14	8.15625
5134	CVX	1982-06-15	8.0
5135	CVX	1982-06-16	7.53125
5136	CVX	1982-06-17	7.46875
5137	CVX	1982-06-18	7.5
5138	CVX	1982-06-21	7.34375
5139	CVX	1982-06-22	7.3125
5140	CVX	1982-06-23	7.5625
5141	CVX	1982-06-24	7.4375
5142	CVX	1982-06-25	7.34375
5143	CVX	1982-06-28	7.46875
5144	CVX	1982-06-29	7.40625
5145	CVX	1982-06-30	7.1875
5146	CVX	1982-07-01	7.03125
5147	CVX	1982-07-02	6.96875
5148	CVX	1982-07-06	6.96875
5149	CVX	1982-07-07	7.0
5150	CVX	1982-07-08	7.0
5151	CVX	1982-07-09	6.96875
5152	CVX	1982-07-12	6.65625
5153	CVX	1982-07-13	6.5625
5154	CVX	1982-07-14	6.90625
5155	CVX	1982-07-15	6.9375
5156	CVX	1982-07-16	7.03125
5157	CVX	1982-07-19	7.0625
5158	CVX	1982-07-20	6.625
5159	CVX	1982-07-21	6.75
5160	CVX	1982-07-22	6.65625
5161	CVX	1982-07-23	6.78125
5162	CVX	1982-07-26	6.84375
5163	CVX	1982-07-27	6.625
5164	CVX	1982-07-28	6.5
5165	CVX	1982-07-29	6.34375
5166	CVX	1982-07-30	6.3125
5167	CVX	1982-08-02	6.28125
5168	CVX	1982-08-03	6.09375
5169	CVX	1982-08-04	6.03125
5170	CVX	1982-08-05	6.0625
5171	CVX	1982-08-06	6.03125
5172	CVX	1982-08-09	6.125
5173	CVX	1982-08-10	6.15625
5174	CVX	1982-08-11	6.25
5175	CVX	1982-08-12	6.25
5176	CVX	1982-08-13	6.375
5177	CVX	1982-08-16	6.28125
5178	CVX	1982-08-17	6.53125
5179	CVX	1982-08-18	6.5
5180	CVX	1982-08-19	6.40625
5181	CVX	1982-08-20	6.65625
5182	CVX	1982-08-23	6.90625
5183	CVX	1982-08-24	6.6875
5184	CVX	1982-08-25	7.25
5185	CVX	1982-08-26	7.375
5186	CVX	1982-08-27	7.1875
5187	CVX	1982-08-30	7.21875
5188	CVX	1982-08-31	6.9375
5189	CVX	1982-09-01	6.90625
5190	CVX	1982-09-02	7.25
5191	CVX	1982-09-03	7.625
5192	CVX	1982-09-07	7.5625
5193	CVX	1982-09-08	7.75
5194	CVX	1982-09-09	7.75
5195	CVX	1982-09-10	7.59375
5196	CVX	1982-09-13	7.5625
5197	CVX	1982-09-14	7.5625
5198	CVX	1982-09-15	7.75
5199	CVX	1982-09-16	7.75
5200	CVX	1982-09-17	7.65625
5201	CVX	1982-09-20	7.75
5202	CVX	1982-09-21	7.8125
5203	CVX	1982-09-22	7.5625
5204	CVX	1982-09-23	7.5625
5205	CVX	1982-09-24	7.46875
5206	CVX	1982-09-27	7.5
5207	CVX	1982-09-28	7.46875
5208	CVX	1982-09-29	7.375
5209	CVX	1982-09-30	7.15625
5210	CVX	1982-10-01	7.15625
5211	CVX	1982-10-04	7.15625
5212	CVX	1982-10-05	7.28125
5213	CVX	1982-10-06	7.5625
5214	CVX	1982-10-07	7.4375
5215	CVX	1982-10-08	7.5625
5216	CVX	1982-10-11	7.75
5217	CVX	1982-10-12	8.1875
5218	CVX	1982-10-13	8.6875
5219	CVX	1982-10-14	8.65625
5220	CVX	1982-10-15	8.78125
5221	CVX	1982-10-18	8.96875
5222	CVX	1982-10-19	8.875
5223	CVX	1982-10-20	9.0
5224	CVX	1982-10-21	8.875
5225	CVX	1982-10-22	8.75
5226	CVX	1982-10-25	8.125
5227	CVX	1982-10-26	8.125
5228	CVX	1982-10-27	8.0
5229	CVX	1982-10-28	7.75
5230	CVX	1982-10-29	7.5625
5231	CVX	1982-11-01	7.75
5232	CVX	1982-11-02	7.90625
5233	CVX	1982-11-03	8.125
5234	CVX	1982-11-04	8.0625
5235	CVX	1982-11-05	8.0625
5236	CVX	1982-11-08	7.875
5237	CVX	1982-11-09	7.90625
5238	CVX	1982-11-10	7.875
5239	CVX	1982-11-11	7.84375
5240	CVX	1982-11-12	7.5
5241	CVX	1982-11-15	7.5625
5242	CVX	1982-11-16	7.4375
5243	CVX	1982-11-17	7.59375
5244	CVX	1982-11-18	7.78125
5245	CVX	1982-11-19	7.625
5246	CVX	1982-11-22	7.34375
5247	CVX	1982-11-23	7.09375
5248	CVX	1982-11-24	7.15625
5249	CVX	1982-11-26	7.125
5250	CVX	1982-11-29	7.0625
5251	CVX	1982-11-30	7.59375
5252	CVX	1982-12-01	7.4375
5253	CVX	1982-12-02	7.4375
5254	CVX	1982-12-03	7.5
5255	CVX	1982-12-06	7.78125
5256	CVX	1982-12-07	7.8125
5257	CVX	1982-12-08	7.875
5258	CVX	1982-12-09	7.9375
5259	CVX	1982-12-10	8.1875
5260	CVX	1982-12-13	8.0625
5261	CVX	1982-12-14	7.75
5262	CVX	1982-12-15	7.875
5263	CVX	1982-12-16	7.875
5264	CVX	1982-12-17	8.125
5265	CVX	1982-12-20	8.0625
5266	CVX	1982-12-21	8.09375
5267	CVX	1982-12-22	8.03125
5268	CVX	1982-12-23	8.09375
5269	CVX	1982-12-27	8.15625
5270	CVX	1982-12-28	7.96875
5271	CVX	1982-12-29	8.0
5272	CVX	1982-12-30	8.03125
5273	CVX	1982-12-31	8.0
5274	CVX	1983-01-03	7.8125
5275	CVX	1983-01-04	8.21875
5276	CVX	1983-01-05	8.53125
5277	CVX	1983-01-06	8.6875
5278	CVX	1983-01-07	8.625
5279	CVX	1983-01-10	8.5625
5280	CVX	1983-01-11	8.46875
5281	CVX	1983-01-12	8.375
5282	CVX	1983-01-13	8.0625
5283	CVX	1983-01-14	8.09375
5284	CVX	1983-01-17	7.96875
5285	CVX	1983-01-18	8.03125
5286	CVX	1983-01-19	8.15625
5287	CVX	1983-01-20	8.78125
5288	CVX	1983-01-21	8.75
5289	CVX	1983-01-24	8.0625
5290	CVX	1983-01-25	7.875
5291	CVX	1983-01-26	8.0625
5292	CVX	1983-01-27	8.3125
5293	CVX	1983-01-28	8.375
5294	CVX	1983-01-31	8.28125
5295	CVX	1983-02-01	7.96875
5296	CVX	1983-02-02	7.875
5297	CVX	1983-02-03	8.1875
5298	CVX	1983-02-04	8.40625
5299	CVX	1983-02-07	8.46875
5300	CVX	1983-02-08	8.25
5301	CVX	1983-02-09	8.40625
5302	CVX	1983-02-10	8.8125
5303	CVX	1983-02-11	8.65625
5304	CVX	1983-02-14	8.5625
5305	CVX	1983-02-15	8.6875
5306	CVX	1983-02-16	8.65625
5307	CVX	1983-02-17	8.8125
5308	CVX	1983-02-18	8.84375
5309	CVX	1983-02-22	8.5
5310	CVX	1983-02-23	8.5625
5311	CVX	1983-02-24	9.09375
5312	CVX	1983-02-25	9.1875
5313	CVX	1983-02-28	9.0
5314	CVX	1983-03-01	9.25
5315	CVX	1983-03-02	9.21875
5316	CVX	1983-03-03	9.3125
5317	CVX	1983-03-04	9.375
5318	CVX	1983-03-07	9.46875
5319	CVX	1983-03-08	9.0625
5320	CVX	1983-03-09	9.25
5321	CVX	1983-03-10	9.25
5322	CVX	1983-03-11	9.15625
5323	CVX	1983-03-14	9.25
5324	CVX	1983-03-15	9.1875
5325	CVX	1983-03-16	8.78125
5326	CVX	1983-03-17	8.65625
5327	CVX	1983-03-18	8.71875
5328	CVX	1983-03-21	8.875
5329	CVX	1983-03-22	8.71875
5330	CVX	1983-03-23	8.78125
5331	CVX	1983-03-24	8.9375
5332	CVX	1983-03-25	8.90625
5333	CVX	1983-03-28	8.8125
5334	CVX	1983-03-29	8.84375
5335	CVX	1983-03-30	9.0625
5336	CVX	1983-03-31	9.59375
5337	CVX	1983-04-04	9.6875
5338	CVX	1983-04-05	9.46875
5339	CVX	1983-04-06	9.1875
5340	CVX	1983-04-07	9.21875
5341	CVX	1983-04-08	9.5625
5342	CVX	1983-04-11	9.71875
5343	CVX	1983-04-12	9.6875
5344	CVX	1983-04-13	9.53125
5345	CVX	1983-04-14	9.40625
5346	CVX	1983-04-15	9.40625
5347	CVX	1983-04-18	9.25
5348	CVX	1983-04-19	9.15625
5349	CVX	1983-04-20	9.25
5350	CVX	1983-04-21	9.0625
5351	CVX	1983-04-22	9.03125
5352	CVX	1983-04-25	9.0625
5353	CVX	1983-04-26	9.625
5354	CVX	1983-04-27	9.875
5355	CVX	1983-04-28	9.96875
5356	CVX	1983-04-29	10.1875
5357	CVX	1983-05-02	10.0
5358	CVX	1983-05-03	9.9375
5359	CVX	1983-05-04	9.8125
5360	CVX	1983-05-05	9.5
5361	CVX	1983-05-06	9.59375
5362	CVX	1983-05-09	9.59375
5363	CVX	1983-05-10	9.5625
5364	CVX	1983-05-11	9.65625
5365	CVX	1983-05-12	9.6875
5366	CVX	1983-05-13	9.59375
5367	CVX	1983-05-16	9.84375
5368	CVX	1983-05-17	9.78125
5369	CVX	1983-05-18	9.5
5370	CVX	1983-05-19	9.34375
5371	CVX	1983-05-20	9.25
5372	CVX	1983-05-23	9.4375
5373	CVX	1983-05-24	9.59375
5374	CVX	1983-05-25	9.5
5375	CVX	1983-05-26	9.28125
5376	CVX	1983-05-27	9.34375
5377	CVX	1983-05-31	9.21875
5378	CVX	1983-06-01	9.09375
5379	CVX	1983-06-02	9.125
5380	CVX	1983-06-03	9.0625
5381	CVX	1983-06-06	8.90625
5382	CVX	1983-06-07	8.65625
5383	CVX	1983-06-08	8.5
5384	CVX	1983-06-09	8.5625
5385	CVX	1983-06-10	8.65625
5386	CVX	1983-06-13	8.90625
5387	CVX	1983-06-14	8.90625
5388	CVX	1983-06-15	8.8125
5389	CVX	1983-06-16	9.1875
5390	CVX	1983-06-17	9.625
5391	CVX	1983-06-20	9.5625
5392	CVX	1983-06-21	9.8125
5393	CVX	1983-06-22	9.875
5394	CVX	1983-06-23	9.71875
5395	CVX	1983-06-24	9.84375
5396	CVX	1983-06-27	9.53125
5397	CVX	1983-06-28	9.5625
5398	CVX	1983-06-29	9.65625
5399	CVX	1983-06-30	9.8125
5400	CVX	1983-07-01	9.71875
5401	CVX	1983-07-05	9.65625
5402	CVX	1983-07-06	9.875
5403	CVX	1983-07-07	9.78125
5404	CVX	1983-07-08	9.65625
5405	CVX	1983-07-11	9.65625
5406	CVX	1983-07-12	9.46875
5407	CVX	1983-07-13	9.46875
5408	CVX	1983-07-14	9.5
5409	CVX	1983-07-15	9.5
5410	CVX	1983-07-18	9.5
5411	CVX	1983-07-19	9.53125
5412	CVX	1983-07-20	9.71875
5413	CVX	1983-07-21	9.5625
5414	CVX	1983-07-22	9.53125
5415	CVX	1983-07-25	9.625
5416	CVX	1983-07-26	9.65625
5417	CVX	1983-07-27	9.6875
5418	CVX	1983-07-28	9.4375
5419	CVX	1983-07-29	9.0
5420	CVX	1983-08-01	8.90625
5421	CVX	1983-08-02	8.90625
5422	CVX	1983-08-03	9.1875
5423	CVX	1983-08-04	9.0
5424	CVX	1983-08-05	8.90625
5425	CVX	1983-08-08	8.78125
5426	CVX	1983-08-09	9.0
5427	CVX	1983-08-10	9.21875
5428	CVX	1983-08-11	9.1875
5429	CVX	1983-08-12	9.28125
5430	CVX	1983-08-15	9.375
5431	CVX	1983-08-16	9.5
5432	CVX	1983-08-17	9.78125
5433	CVX	1983-08-18	9.5625
5434	CVX	1983-08-19	9.59375
5435	CVX	1983-08-22	9.75
5436	CVX	1983-08-23	9.71875
5437	CVX	1983-08-24	9.46875
5438	CVX	1983-08-25	9.34375
5439	CVX	1983-08-26	9.375
5440	CVX	1983-08-29	9.21875
5441	CVX	1983-08-30	9.25
5442	CVX	1983-08-31	9.21875
5443	CVX	1983-09-01	9.25
5444	CVX	1983-09-02	9.3125
5445	CVX	1983-09-06	9.375
5446	CVX	1983-09-07	9.40625
5447	CVX	1983-09-08	9.40625
5448	CVX	1983-09-09	9.34375
5449	CVX	1983-09-12	9.03125
5450	CVX	1983-09-13	9.0625
5451	CVX	1983-09-14	8.96875
5452	CVX	1983-09-15	8.78125
5453	CVX	1983-09-16	8.8125
5454	CVX	1983-09-19	9.15625
5455	CVX	1983-09-20	9.21875
5456	CVX	1983-09-21	9.125
5457	CVX	1983-09-22	9.125
5458	CVX	1983-09-23	9.21875
5459	CVX	1983-09-26	9.25
5460	CVX	1983-09-27	9.125
5461	CVX	1983-09-28	9.125
5462	CVX	1983-09-29	9.0
5463	CVX	1983-09-30	8.90625
5464	CVX	1983-10-03	8.90625
5465	CVX	1983-10-04	8.75
5466	CVX	1983-10-05	8.65625
5467	CVX	1983-10-06	8.84375
5468	CVX	1983-10-07	8.84375
5469	CVX	1983-10-10	9.125
5470	CVX	1983-10-11	9.09375
5471	CVX	1983-10-12	9.15625
5472	CVX	1983-10-13	9.1875
5473	CVX	1983-10-14	9.40625
5474	CVX	1983-10-17	9.4375
5475	CVX	1983-10-18	9.46875
5476	CVX	1983-10-19	9.28125
5477	CVX	1983-10-20	9.21875
5478	CVX	1983-10-21	9.15625
5479	CVX	1983-10-24	9.125
5480	CVX	1983-10-25	9.125
5481	CVX	1983-10-26	8.84375
5482	CVX	1983-10-27	8.625
5483	CVX	1983-10-28	8.71875
5484	CVX	1983-10-31	8.8125
5485	CVX	1983-11-01	8.96875
5486	CVX	1983-11-02	8.875
5487	CVX	1983-11-03	8.84375
5488	CVX	1983-11-04	8.84375
5489	CVX	1983-11-07	8.65625
5490	CVX	1983-11-08	8.5
5491	CVX	1983-11-09	8.5625
5492	CVX	1983-11-10	8.5
5493	CVX	1983-11-11	8.53125
5494	CVX	1983-11-14	8.625
5495	CVX	1983-11-15	8.65625
5496	CVX	1983-11-16	8.6875
5497	CVX	1983-11-17	8.5625
5498	CVX	1983-11-18	8.40625
5499	CVX	1983-11-21	8.5
5500	CVX	1983-11-22	8.6875
5501	CVX	1983-11-23	8.75
5502	CVX	1983-11-25	8.78125
5503	CVX	1983-11-28	8.75
5504	CVX	1983-11-29	8.875
5505	CVX	1983-11-30	8.65625
5506	CVX	1983-12-01	8.625
5507	CVX	1983-12-02	8.53125
5508	CVX	1983-12-05	8.8125
5509	CVX	1983-12-06	8.75
5510	CVX	1983-12-07	8.625
5511	CVX	1983-12-08	8.5625
5512	CVX	1983-12-09	8.65625
5513	CVX	1983-12-12	8.75
5514	CVX	1983-12-13	8.71875
5515	CVX	1983-12-14	8.65625
5516	CVX	1983-12-15	8.59375
5517	CVX	1983-12-16	8.5625
5518	CVX	1983-12-19	8.34375
5519	CVX	1983-12-20	8.03125
5520	CVX	1983-12-21	8.375
5521	CVX	1983-12-22	8.375
5522	CVX	1983-12-23	8.40625
5523	CVX	1983-12-27	8.53125
5524	CVX	1983-12-28	8.71875
5525	CVX	1983-12-29	8.625
5526	CVX	1983-12-30	8.65625
5527	CVX	1984-01-03	8.53125
5528	CVX	1984-01-04	8.71875
5529	CVX	1984-01-05	8.6875
5530	CVX	1984-01-06	8.71875
5531	CVX	1984-01-09	8.71875
5532	CVX	1984-01-10	8.78125
5533	CVX	1984-01-11	8.78125
5534	CVX	1984-01-12	8.84375
5535	CVX	1984-01-13	8.90625
5536	CVX	1984-01-16	8.8125
5537	CVX	1984-01-17	8.75
5538	CVX	1984-01-18	8.59375
5539	CVX	1984-01-19	8.8125
5540	CVX	1984-01-20	8.96875
5541	CVX	1984-01-23	8.96875
5542	CVX	1984-01-24	8.84375
5543	CVX	1984-01-25	8.9375
5544	CVX	1984-01-26	8.90625
5545	CVX	1984-01-27	8.875
5546	CVX	1984-01-30	9.03125
5547	CVX	1984-01-31	9.15625
5548	CVX	1984-02-01	9.09375
5549	CVX	1984-02-02	9.28125
5550	CVX	1984-02-03	9.125
5551	CVX	1984-02-06	8.75
5552	CVX	1984-02-07	8.6875
5553	CVX	1984-02-08	8.5
5554	CVX	1984-02-09	8.4375
5555	CVX	1984-02-10	8.46875
5556	CVX	1984-02-13	8.5
5557	CVX	1984-02-14	8.5625
5558	CVX	1984-02-15	8.59375
5559	CVX	1984-02-16	8.6875
5560	CVX	1984-02-17	8.96875
5561	CVX	1984-02-21	9.03125
5562	CVX	1984-02-22	9.03125
5563	CVX	1984-02-23	9.125
5564	CVX	1984-02-24	9.15625
5565	CVX	1984-02-27	9.5
5566	CVX	1984-02-28	9.375
5567	CVX	1984-02-29	9.25
5568	CVX	1984-03-01	9.0
5569	CVX	1984-03-02	8.9375
5570	CVX	1984-03-05	8.9375
5571	CVX	1984-03-06	8.53125
5572	CVX	1984-03-07	8.46875
5573	CVX	1984-03-08	8.5625
5574	CVX	1984-03-09	8.625
5575	CVX	1984-03-12	8.625
5576	CVX	1984-03-13	8.59375
5577	CVX	1984-03-14	8.5
5578	CVX	1984-03-15	8.625
5579	CVX	1984-03-16	8.625
5580	CVX	1984-03-19	8.46875
5581	CVX	1984-03-20	8.59375
5582	CVX	1984-03-21	8.59375
5583	CVX	1984-03-22	8.4375
5584	CVX	1984-03-23	8.46875
5585	CVX	1984-03-26	8.625
5586	CVX	1984-03-27	8.75
5587	CVX	1984-03-28	8.96875
5588	CVX	1984-03-29	9.09375
5589	CVX	1984-03-30	9.34375
5590	CVX	1984-04-02	9.34375
5591	CVX	1984-04-03	9.375
5592	CVX	1984-04-04	9.25
5593	CVX	1984-04-05	9.125
5594	CVX	1984-04-06	9.15625
5595	CVX	1984-04-09	9.25
5596	CVX	1984-04-10	9.34375
5597	CVX	1984-04-11	9.34375
5598	CVX	1984-04-12	9.6875
5599	CVX	1984-04-13	9.75
5600	CVX	1984-04-16	9.90625
5601	CVX	1984-04-17	10.0
5602	CVX	1984-04-18	9.84375
5603	CVX	1984-04-19	9.84375
5604	CVX	1984-04-23	9.5
5605	CVX	1984-04-24	9.6875
5606	CVX	1984-04-25	9.6875
5607	CVX	1984-04-26	9.8125
5608	CVX	1984-04-27	9.8125
5609	CVX	1984-04-30	9.90625
5610	CVX	1984-05-01	9.8125
5611	CVX	1984-05-02	9.5625
5612	CVX	1984-05-03	9.65625
5613	CVX	1984-05-04	9.46875
5614	CVX	1984-05-07	9.5625
5615	CVX	1984-05-08	9.75
5616	CVX	1984-05-09	9.6875
5617	CVX	1984-05-10	9.84375
5618	CVX	1984-05-11	9.6875
5619	CVX	1984-05-14	9.4375
5620	CVX	1984-05-15	9.4375
5621	CVX	1984-05-16	9.53125
5622	CVX	1984-05-17	9.4375
5623	CVX	1984-05-18	9.53125
5624	CVX	1984-05-21	9.34375
5625	CVX	1984-05-22	9.3125
5626	CVX	1984-05-23	9.3125
5627	CVX	1984-05-24	9.1875
5628	CVX	1984-05-25	9.25
5629	CVX	1984-05-29	9.1875
5630	CVX	1984-05-30	9.25
5631	CVX	1984-05-31	9.3125
5632	CVX	1984-06-01	9.4375
5633	CVX	1984-06-04	9.4375
5634	CVX	1984-06-05	9.34375
5635	CVX	1984-06-06	9.375
5636	CVX	1984-06-07	9.34375
5637	CVX	1984-06-08	9.34375
5638	CVX	1984-06-11	9.28125
5639	CVX	1984-06-12	9.15625
5640	CVX	1984-06-13	9.0625
5641	CVX	1984-06-14	8.78125
5642	CVX	1984-06-15	8.65625
5643	CVX	1984-06-18	8.875
5644	CVX	1984-06-19	8.875
5645	CVX	1984-06-20	8.9375
5646	CVX	1984-06-21	8.75
5647	CVX	1984-06-22	8.65625
5648	CVX	1984-06-25	8.65625
5649	CVX	1984-06-26	8.5625
5650	CVX	1984-06-27	8.53125
5651	CVX	1984-06-28	8.65625
5652	CVX	1984-06-29	8.75
5653	CVX	1984-07-02	9.0
5654	CVX	1984-07-03	9.0
5655	CVX	1984-07-05	8.8125
5656	CVX	1984-07-06	8.65625
5657	CVX	1984-07-09	8.78125
5658	CVX	1984-07-10	8.625
5659	CVX	1984-07-11	8.375
5660	CVX	1984-07-12	8.21875
5661	CVX	1984-07-13	8.375
5662	CVX	1984-07-16	8.3125
5663	CVX	1984-07-17	8.28125
5664	CVX	1984-07-18	8.1875
5665	CVX	1984-07-19	8.125
5666	CVX	1984-07-20	8.125
5667	CVX	1984-07-23	8.0625
5668	CVX	1984-07-24	8.0625
5669	CVX	1984-07-25	8.21875
5670	CVX	1984-07-26	8.1875
5671	CVX	1984-07-27	7.8125
5672	CVX	1984-07-30	7.90625
5673	CVX	1984-07-31	7.875
5674	CVX	1984-08-01	8.0625
5675	CVX	1984-08-02	7.96875
5676	CVX	1984-08-03	8.1875
5677	CVX	1984-08-06	8.25
5678	CVX	1984-08-07	8.40625
5679	CVX	1984-08-08	8.59375
5680	CVX	1984-08-09	8.78125
5681	CVX	1984-08-10	8.90625
5682	CVX	1984-08-13	8.96875
5683	CVX	1984-08-14	9.03125
5684	CVX	1984-08-15	8.8125
5685	CVX	1984-08-16	8.71875
5686	CVX	1984-08-17	8.5625
5687	CVX	1984-08-20	8.65625
5688	CVX	1984-08-21	8.84375
5689	CVX	1984-08-22	8.96875
5690	CVX	1984-08-23	8.96875
5691	CVX	1984-08-24	9.0
5692	CVX	1984-08-27	8.90625
5693	CVX	1984-08-28	9.125
5694	CVX	1984-08-29	9.09375
5695	CVX	1984-08-30	9.15625
5696	CVX	1984-08-31	9.0625
5697	CVX	1984-09-04	9.0
5698	CVX	1984-09-05	8.90625
5699	CVX	1984-09-06	8.9375
5700	CVX	1984-09-07	8.9375
5701	CVX	1984-09-10	8.90625
5702	CVX	1984-09-11	8.6875
5703	CVX	1984-09-12	8.75
5704	CVX	1984-09-13	8.96875
5705	CVX	1984-09-14	9.0625
5706	CVX	1984-09-17	9.0625
5707	CVX	1984-09-18	9.0625
5708	CVX	1984-09-19	9.03125
5709	CVX	1984-09-20	9.03125
5710	CVX	1984-09-21	8.75
5711	CVX	1984-09-24	8.875
5712	CVX	1984-09-25	9.09375
5713	CVX	1984-09-26	9.125
5714	CVX	1984-09-27	9.09375
5715	CVX	1984-09-28	9.09375
5716	CVX	1984-10-01	9.0
5717	CVX	1984-10-02	9.0625
5718	CVX	1984-10-03	9.1875
5719	CVX	1984-10-04	9.15625
5720	CVX	1984-10-05	8.96875
5721	CVX	1984-10-08	8.9375
5722	CVX	1984-10-09	8.8125
5723	CVX	1984-10-10	8.6875
5724	CVX	1984-10-11	8.625
5725	CVX	1984-10-12	8.71875
5726	CVX	1984-10-15	8.875
5727	CVX	1984-10-16	8.71875
5728	CVX	1984-10-17	8.375
5729	CVX	1984-10-18	8.25
5730	CVX	1984-10-19	8.21875
5731	CVX	1984-10-22	8.09375
5732	CVX	1984-10-23	8.15625
5733	CVX	1984-10-24	8.25
5734	CVX	1984-10-25	8.3125
5735	CVX	1984-10-26	8.34375
5736	CVX	1984-10-29	8.09375
5737	CVX	1984-10-30	8.28125
5738	CVX	1984-10-31	8.1875
5739	CVX	1984-11-01	8.3125
5740	CVX	1984-11-02	8.3125
5741	CVX	1984-11-05	8.25
5742	CVX	1984-11-06	8.375
5743	CVX	1984-11-07	8.34375
5744	CVX	1984-11-08	8.40625
5745	CVX	1984-11-09	8.3125
5746	CVX	1984-11-12	8.25
5747	CVX	1984-11-13	8.21875
5748	CVX	1984-11-14	8.21875
5749	CVX	1984-11-15	8.4375
5750	CVX	1984-11-16	8.3125
5751	CVX	1984-11-19	8.21875
5752	CVX	1984-11-20	8.3125
5753	CVX	1984-11-21	8.34375
5754	CVX	1984-11-23	8.40625
5755	CVX	1984-11-26	8.1875
5756	CVX	1984-11-27	8.28125
5757	CVX	1984-11-28	8.3125
5758	CVX	1984-11-29	8.25
5759	CVX	1984-11-30	8.28125
5760	CVX	1984-12-03	8.0625
5761	CVX	1984-12-04	8.21875
5762	CVX	1984-12-05	8.25
5763	CVX	1984-12-06	8.21875
5764	CVX	1984-12-07	8.125
5765	CVX	1984-12-10	8.28125
5766	CVX	1984-12-11	8.21875
5767	CVX	1984-12-12	8.09375
5768	CVX	1984-12-13	7.9375
5769	CVX	1984-12-14	7.78125
5770	CVX	1984-12-17	7.84375
5771	CVX	1984-12-18	7.9375
5772	CVX	1984-12-19	7.65625
5773	CVX	1984-12-20	7.59375
5774	CVX	1984-12-21	7.53125
5775	CVX	1984-12-24	7.75
5776	CVX	1984-12-26	7.625
5777	CVX	1984-12-27	7.6875
5778	CVX	1984-12-28	7.75
5779	CVX	1984-12-31	7.8125
5780	CVX	1985-01-02	7.59375
5781	CVX	1985-01-03	7.5
5782	CVX	1985-01-04	7.46875
5783	CVX	1985-01-07	7.40625
5784	CVX	1985-01-08	7.40625
5785	CVX	1985-01-09	7.5
5786	CVX	1985-01-10	7.59375
5787	CVX	1985-01-11	7.59375
5788	CVX	1985-01-14	7.78125
5789	CVX	1985-01-15	7.78125
5790	CVX	1985-01-16	7.84375
5791	CVX	1985-01-17	7.8125
5792	CVX	1985-01-18	7.78125
5793	CVX	1985-01-21	8.15625
5794	CVX	1985-01-22	8.3125
5795	CVX	1985-01-23	8.25
5796	CVX	1985-01-24	8.1875
5797	CVX	1985-01-25	7.84375
5798	CVX	1985-01-28	7.78125
5799	CVX	1985-01-29	8.0
5800	CVX	1985-01-30	8.4375
5801	CVX	1985-01-31	8.5625
5802	CVX	1985-02-01	8.5625
5803	CVX	1985-02-04	8.4375
5804	CVX	1985-02-05	8.46875
5805	CVX	1985-02-06	8.4375
5806	CVX	1985-02-07	8.5625
5807	CVX	1985-02-08	8.53125
5808	CVX	1985-02-11	8.5
5809	CVX	1985-02-12	8.59375
5810	CVX	1985-02-13	8.75
5811	CVX	1985-02-14	8.59375
5812	CVX	1985-02-15	8.375
5813	CVX	1985-02-19	8.4375
5814	CVX	1985-02-20	8.5625
5815	CVX	1985-02-21	8.75
5816	CVX	1985-02-22	8.8125
5817	CVX	1985-02-25	8.6875
5818	CVX	1985-02-26	8.6875
5819	CVX	1985-02-27	8.6875
5820	CVX	1985-02-28	8.65625
5821	CVX	1985-03-01	8.90625
5822	CVX	1985-03-04	8.6875
5823	CVX	1985-03-05	8.6875
5824	CVX	1985-03-06	8.65625
5825	CVX	1985-03-07	8.71875
5826	CVX	1985-03-08	8.6875
5827	CVX	1985-03-11	8.5
5828	CVX	1985-03-12	8.53125
5829	CVX	1985-03-13	8.53125
5830	CVX	1985-03-14	8.5625
5831	CVX	1985-03-15	8.25
5832	CVX	1985-03-18	8.4375
5833	CVX	1985-03-19	8.59375
5834	CVX	1985-03-20	8.59375
5835	CVX	1985-03-21	8.5
5836	CVX	1985-03-22	8.53125
5837	CVX	1985-03-25	8.59375
5838	CVX	1985-03-26	8.5625
5839	CVX	1985-03-27	8.625
5840	CVX	1985-03-28	8.65625
5841	CVX	1985-03-29	8.71875
5842	CVX	1985-04-01	8.75
5843	CVX	1985-04-02	8.78125
5844	CVX	1985-04-03	8.8125
5845	CVX	1985-04-04	8.75
5846	CVX	1985-04-08	8.8125
5847	CVX	1985-04-09	8.8125
5848	CVX	1985-04-10	8.78125
5849	CVX	1985-04-11	8.625
5850	CVX	1985-04-12	8.625
5851	CVX	1985-04-15	8.65625
5852	CVX	1985-04-16	8.71875
5853	CVX	1985-04-17	8.71875
5854	CVX	1985-04-18	8.71875
5855	CVX	1985-04-19	8.78125
5856	CVX	1985-04-22	8.875
5857	CVX	1985-04-23	9.03125
5858	CVX	1985-04-24	9.25
5859	CVX	1985-04-25	9.3125
5860	CVX	1985-04-26	9.09375
5861	CVX	1985-04-29	9.21875
5862	CVX	1985-04-30	9.28125
5863	CVX	1985-05-01	9.15625
5864	CVX	1985-05-02	9.1875
5865	CVX	1985-05-03	9.21875
5866	CVX	1985-05-06	9.15625
5867	CVX	1985-05-07	9.03125
5868	CVX	1985-05-08	8.8125
5869	CVX	1985-05-09	8.8125
5870	CVX	1985-05-10	8.8125
5871	CVX	1985-05-13	8.875
5872	CVX	1985-05-14	8.78125
5873	CVX	1985-05-15	8.75
5874	CVX	1985-05-16	8.65625
5875	CVX	1985-05-17	8.59375
5876	CVX	1985-05-20	8.65625
5877	CVX	1985-05-21	8.8125
5878	CVX	1985-05-22	8.875
5879	CVX	1985-05-23	9.09375
5880	CVX	1985-05-24	8.875
5881	CVX	1985-05-28	8.75
5882	CVX	1985-05-29	8.75
5883	CVX	1985-05-30	8.9375
5884	CVX	1985-05-31	8.9375
5885	CVX	1985-06-03	8.90625
5886	CVX	1985-06-04	8.84375
5887	CVX	1985-06-05	8.9375
5888	CVX	1985-06-06	8.90625
5889	CVX	1985-06-07	8.875
5890	CVX	1985-06-10	8.90625
5891	CVX	1985-06-11	8.9375
5892	CVX	1985-06-12	9.0
5893	CVX	1985-06-13	9.0
5894	CVX	1985-06-14	9.09375
5895	CVX	1985-06-17	9.09375
5896	CVX	1985-06-18	9.0625
5897	CVX	1985-06-19	8.96875
5898	CVX	1985-06-20	9.0
5899	CVX	1985-06-21	9.15625
5900	CVX	1985-06-24	9.15625
5901	CVX	1985-06-25	9.25
5902	CVX	1985-06-26	9.25
5903	CVX	1985-06-27	9.34375
5904	CVX	1985-06-28	9.34375
5905	CVX	1985-07-01	9.3125
5906	CVX	1985-07-02	9.34375
5907	CVX	1985-07-03	9.25
5908	CVX	1985-07-05	9.1875
5909	CVX	1985-07-08	9.28125
5910	CVX	1985-07-09	9.5
5911	CVX	1985-07-10	9.5
5912	CVX	1985-07-11	9.375
5913	CVX	1985-07-12	9.3125
5914	CVX	1985-07-15	9.125
5915	CVX	1985-07-16	9.0
5916	CVX	1985-07-17	9.15625
5917	CVX	1985-07-18	9.03125
5918	CVX	1985-07-19	9.15625
5919	CVX	1985-07-22	9.0
5920	CVX	1985-07-23	8.90625
5921	CVX	1985-07-24	9.3125
5922	CVX	1985-07-25	9.5
5923	CVX	1985-07-26	9.65625
5924	CVX	1985-07-29	9.59375
5925	CVX	1985-07-30	9.46875
5926	CVX	1985-07-31	9.1875
5927	CVX	1985-08-01	9.03125
5928	CVX	1985-08-02	9.28125
5929	CVX	1985-08-05	9.28125
5930	CVX	1985-08-06	9.15625
5931	CVX	1985-08-07	9.25
5932	CVX	1985-08-08	9.34375
5933	CVX	1985-08-09	9.21875
5934	CVX	1985-08-12	9.15625
5935	CVX	1985-08-13	9.15625
5936	CVX	1985-08-14	9.25
5937	CVX	1985-08-15	9.21875
5938	CVX	1985-08-16	9.1875
5939	CVX	1985-08-19	9.21875
5940	CVX	1985-08-20	9.375
5941	CVX	1985-08-21	9.25
5942	CVX	1985-08-22	9.125
5943	CVX	1985-08-23	9.1875
5944	CVX	1985-08-26	9.21875
5945	CVX	1985-08-27	9.21875
5946	CVX	1985-08-28	9.34375
5947	CVX	1985-08-29	9.40625
5948	CVX	1985-08-30	9.40625
5949	CVX	1985-09-03	9.34375
5950	CVX	1985-09-04	9.34375
5951	CVX	1985-09-05	9.40625
5952	CVX	1985-09-06	9.375
5953	CVX	1985-09-09	9.25
5954	CVX	1985-09-10	9.28125
5955	CVX	1985-09-11	9.25
5956	CVX	1985-09-12	9.21875
5957	CVX	1985-09-13	9.15625
5958	CVX	1985-09-16	8.96875
5959	CVX	1985-09-17	8.9375
5960	CVX	1985-09-18	9.0
5961	CVX	1985-09-19	9.15625
5962	CVX	1985-09-20	9.1875
5963	CVX	1985-09-23	9.125
5964	CVX	1985-09-24	9.0
5965	CVX	1985-09-25	8.78125
5966	CVX	1985-09-26	9.09375
5967	CVX	1985-09-30	9.25
5968	CVX	1985-10-01	9.6875
5969	CVX	1985-10-02	9.59375
5970	CVX	1985-10-03	9.65625
5971	CVX	1985-10-04	9.53125
5972	CVX	1985-10-07	9.4375
5973	CVX	1985-10-08	9.46875
5974	CVX	1985-10-09	9.5
5975	CVX	1985-10-10	9.5
5976	CVX	1985-10-11	9.5625
5977	CVX	1985-10-14	9.6875
5978	CVX	1985-10-15	9.75
5979	CVX	1985-10-16	9.8125
5980	CVX	1985-10-17	9.71875
5981	CVX	1985-10-18	9.53125
5982	CVX	1985-10-21	9.65625
5983	CVX	1985-10-22	9.75
5984	CVX	1985-10-23	9.84375
5985	CVX	1985-10-24	9.875
5986	CVX	1985-10-25	9.8125
5987	CVX	1985-10-28	9.9375
5988	CVX	1985-10-29	9.875
5989	CVX	1985-10-30	9.75
5990	CVX	1985-10-31	9.78125
5991	CVX	1985-11-01	9.6875
5992	CVX	1985-11-04	9.65625
5993	CVX	1985-11-05	9.46875
5994	CVX	1985-11-06	9.34375
5995	CVX	1985-11-07	9.3125
5996	CVX	1985-11-08	9.375
5997	CVX	1985-11-11	9.625
5998	CVX	1985-11-12	9.5625
5999	CVX	1985-11-13	9.4375
6000	CVX	1985-11-14	9.625
6001	CVX	1985-11-15	9.5625
6002	CVX	1985-11-18	9.59375
6003	CVX	1985-11-19	9.53125
6004	CVX	1985-11-20	9.46875
6005	CVX	1985-11-21	9.65625
6006	CVX	1985-11-22	9.59375
6007	CVX	1985-11-25	9.71875
6008	CVX	1985-11-26	9.8125
6009	CVX	1985-11-27	9.84375
6010	CVX	1985-11-29	9.5625
6011	CVX	1985-12-02	9.34375
6012	CVX	1985-12-03	9.40625
6013	CVX	1985-12-04	9.4375
6014	CVX	1985-12-05	9.53125
6015	CVX	1985-12-06	9.5
6016	CVX	1985-12-09	9.0
6017	CVX	1985-12-10	8.5
6018	CVX	1985-12-11	8.65625
6019	CVX	1985-12-12	8.8125
6020	CVX	1985-12-13	9.125
6021	CVX	1985-12-16	9.25
6022	CVX	1985-12-17	9.1875
6023	CVX	1985-12-18	9.375
6024	CVX	1985-12-19	9.4375
6025	CVX	1985-12-20	9.4375
6026	CVX	1985-12-23	9.28125
6027	CVX	1985-12-24	9.28125
6028	CVX	1985-12-26	9.3125
6029	CVX	1985-12-27	9.3125
6030	CVX	1985-12-30	9.375
6031	CVX	1985-12-31	9.53125
6032	CVX	1986-01-02	9.375
6033	CVX	1986-01-03	9.4375
6034	CVX	1986-01-06	9.40625
6035	CVX	1986-01-07	9.5625
6036	CVX	1986-01-08	9.21875
6037	CVX	1986-01-09	9.34375
6038	CVX	1986-01-10	9.34375
6039	CVX	1986-01-13	9.4375
6040	CVX	1986-01-14	9.28125
6041	CVX	1986-01-15	9.3125
6042	CVX	1986-01-16	9.125
6043	CVX	1986-01-17	9.09375
6044	CVX	1986-01-20	8.90625
6045	CVX	1986-01-21	8.71875
6046	CVX	1986-01-22	8.6875
6047	CVX	1986-01-23	8.78125
6048	CVX	1986-01-24	9.125
6049	CVX	1986-01-27	8.90625
6050	CVX	1986-01-28	8.75
6051	CVX	1986-01-29	8.78125
6052	CVX	1986-01-30	8.9375
6053	CVX	1986-01-31	9.125
6054	CVX	1986-02-03	8.875
6055	CVX	1986-02-04	8.5
6056	CVX	1986-02-05	8.5625
6057	CVX	1986-02-06	8.59375
6058	CVX	1986-02-07	8.78125
6059	CVX	1986-02-10	8.78125
6060	CVX	1986-02-11	8.625
6061	CVX	1986-02-12	8.6875
6062	CVX	1986-02-13	8.84375
6063	CVX	1986-02-14	8.9375
6064	CVX	1986-02-18	8.96875
6065	CVX	1986-02-19	8.75
6066	CVX	1986-02-20	8.75
6067	CVX	1986-02-21	8.96875
6068	CVX	1986-02-24	9.125
6069	CVX	1986-02-25	9.40625
6070	CVX	1986-02-26	9.5
6071	CVX	1986-02-27	9.21875
6072	CVX	1986-02-28	9.1875
6073	CVX	1986-03-03	9.0
6074	CVX	1986-03-04	8.96875
6075	CVX	1986-03-05	9.09375
6076	CVX	1986-03-06	8.9375
6077	CVX	1986-03-07	8.75
6078	CVX	1986-03-10	8.75
6079	CVX	1986-03-11	9.15625
6080	CVX	1986-03-12	9.375
6081	CVX	1986-03-13	9.1875
6082	CVX	1986-03-14	9.25
6083	CVX	1986-03-17	9.40625
6084	CVX	1986-03-18	9.375
6085	CVX	1986-03-19	9.375
6086	CVX	1986-03-20	9.5
6087	CVX	1986-03-21	9.40625
6088	CVX	1986-03-24	9.25
6089	CVX	1986-03-25	9.21875
6090	CVX	1986-03-26	9.34375
6091	CVX	1986-03-27	9.34375
6092	CVX	1986-03-31	9.125
6093	CVX	1986-04-01	9.125
6094	CVX	1986-04-02	9.40625
6095	CVX	1986-04-03	9.3125
6096	CVX	1986-04-04	9.3125
6097	CVX	1986-04-07	9.375
6098	CVX	1986-04-08	9.375
6099	CVX	1986-04-09	9.3125
6100	CVX	1986-04-10	9.5
6101	CVX	1986-04-11	9.6875
6102	CVX	1986-04-14	9.78125
6103	CVX	1986-04-15	9.8125
6104	CVX	1986-04-16	9.75
6105	CVX	1986-04-17	9.5625
6106	CVX	1986-04-18	9.46875
6107	CVX	1986-04-21	9.6875
6108	CVX	1986-04-22	9.65625
6109	CVX	1986-04-23	9.5625
6110	CVX	1986-04-24	9.6875
6111	CVX	1986-04-25	9.78125
6112	CVX	1986-04-28	9.8125
6113	CVX	1986-04-29	9.71875
6114	CVX	1986-04-30	9.625
6115	CVX	1986-05-01	9.5625
6116	CVX	1986-05-02	9.8125
6117	CVX	1986-05-05	9.90625
6118	CVX	1986-05-06	9.84375
6119	CVX	1986-05-07	9.84375
6120	CVX	1986-05-08	9.96875
6121	CVX	1986-05-09	10.21875
6122	CVX	1986-05-12	10.28125
6123	CVX	1986-05-13	10.09375
6124	CVX	1986-05-14	10.125
6125	CVX	1986-05-15	9.90625
6126	CVX	1986-05-16	9.9375
6127	CVX	1986-05-19	9.9375
6128	CVX	1986-05-20	10.0
6129	CVX	1986-05-21	9.84375
6130	CVX	1986-05-22	9.96875
6131	CVX	1986-05-23	10.125
6132	CVX	1986-05-27	10.09375
6133	CVX	1986-05-28	10.0
6134	CVX	1986-05-29	10.0
6135	CVX	1986-05-30	10.0
6136	CVX	1986-06-02	10.15625
6137	CVX	1986-06-03	10.21875
6138	CVX	1986-06-04	10.0625
6139	CVX	1986-06-05	10.03125
6140	CVX	1986-06-06	10.0625
6141	CVX	1986-06-09	10.0
6142	CVX	1986-06-10	9.96875
6143	CVX	1986-06-11	9.96875
6144	CVX	1986-06-12	9.9375
6145	CVX	1986-06-13	9.96875
6146	CVX	1986-06-16	10.0
6147	CVX	1986-06-17	9.96875
6148	CVX	1986-06-18	9.96875
6149	CVX	1986-06-19	10.03125
6150	CVX	1986-06-20	10.03125
6151	CVX	1986-06-23	9.9375
6152	CVX	1986-06-24	9.9375
6153	CVX	1986-06-25	9.96875
6154	CVX	1986-06-26	9.875
6155	CVX	1986-06-27	9.71875
6156	CVX	1986-06-30	9.59375
6157	CVX	1986-07-01	9.53125
6158	CVX	1986-07-02	9.6875
6159	CVX	1986-07-03	9.6875
6160	CVX	1986-07-07	9.46875
6161	CVX	1986-07-08	9.40625
6162	CVX	1986-07-09	9.125
6163	CVX	1986-07-10	9.0625
6164	CVX	1986-07-11	8.9375
6165	CVX	1986-07-14	8.6875
6166	CVX	1986-07-15	8.5625
6167	CVX	1986-07-16	8.65625
6168	CVX	1986-07-17	8.9375
6169	CVX	1986-07-18	9.0
6170	CVX	1986-07-21	9.15625
6171	CVX	1986-07-22	9.25
6172	CVX	1986-07-23	9.03125
6173	CVX	1986-07-24	8.84375
6174	CVX	1986-07-25	8.8125
6175	CVX	1986-07-28	8.6875
6176	CVX	1986-07-29	8.71875
6177	CVX	1986-07-30	9.09375
6178	CVX	1986-07-31	9.03125
6179	CVX	1986-08-01	9.15625
6180	CVX	1986-08-04	9.6875
6181	CVX	1986-08-05	10.0
6182	CVX	1986-08-06	9.9375
6183	CVX	1986-08-07	10.03125
6184	CVX	1986-08-08	9.96875
6185	CVX	1986-08-11	10.09375
6186	CVX	1986-08-12	10.125
6187	CVX	1986-08-13	10.34375
6188	CVX	1986-08-14	10.3125
6189	CVX	1986-08-15	10.75
6190	CVX	1986-08-18	10.9375
6191	CVX	1986-08-19	10.53125
6192	CVX	1986-08-20	10.8125
6193	CVX	1986-08-21	10.5625
6194	CVX	1986-08-22	10.625
6195	CVX	1986-08-25	10.59375
6196	CVX	1986-08-26	11.03125
6197	CVX	1986-08-27	11.21875
6198	CVX	1986-08-28	10.9375
6199	CVX	1986-08-29	11.0625
6200	CVX	1986-09-02	11.09375
6201	CVX	1986-09-03	11.375
6202	CVX	1986-09-04	11.65625
6203	CVX	1986-09-05	11.75
6204	CVX	1986-09-08	11.53125
6205	CVX	1986-09-09	11.34375
6206	CVX	1986-09-10	11.375
6207	CVX	1986-09-11	10.875
6208	CVX	1986-09-12	10.8125
6209	CVX	1986-09-15	10.90625
6210	CVX	1986-09-16	10.8125
6211	CVX	1986-09-17	10.53125
6212	CVX	1986-09-18	10.40625
6213	CVX	1986-09-19	10.59375
6214	CVX	1986-09-22	10.625
6215	CVX	1986-09-23	10.84375
6216	CVX	1986-09-24	10.6875
6217	CVX	1986-09-25	10.625
6218	CVX	1986-09-26	10.75
6219	CVX	1986-09-29	10.75
6220	CVX	1986-09-30	11.0
6221	CVX	1986-10-01	11.15625
6222	CVX	1986-10-02	11.21875
6223	CVX	1986-10-03	11.15625
6224	CVX	1986-10-06	11.21875
6225	CVX	1986-10-07	11.28125
6226	CVX	1986-10-08	11.3125
6227	CVX	1986-10-09	11.21875
6228	CVX	1986-10-10	10.9375
6229	CVX	1986-10-13	10.90625
6230	CVX	1986-10-14	10.625
6231	CVX	1986-10-15	10.8125
6232	CVX	1986-10-16	11.1875
6233	CVX	1986-10-17	11.125
6234	CVX	1986-10-20	10.9375
6235	CVX	1986-10-21	10.90625
6236	CVX	1986-10-22	10.6875
6237	CVX	1986-10-23	10.53125
6238	CVX	1986-10-24	10.4375
6239	CVX	1986-10-27	10.5625
6240	CVX	1986-10-28	10.40625
6241	CVX	1986-10-29	10.3125
6242	CVX	1986-10-30	10.90625
6243	CVX	1986-10-31	11.15625
6244	CVX	1986-11-03	10.875
6245	CVX	1986-11-04	11.0
6246	CVX	1986-11-05	11.15625
6247	CVX	1986-11-06	11.0
6248	CVX	1986-11-07	11.21875
6249	CVX	1986-11-10	11.125
6250	CVX	1986-11-11	11.4375
6251	CVX	1986-11-12	11.5
6252	CVX	1986-11-13	11.5
6253	CVX	1986-11-14	11.84375
6254	CVX	1986-11-17	11.84375
6255	CVX	1986-11-18	11.40625
6256	CVX	1986-11-19	11.4375
6257	CVX	1986-11-20	11.625
6258	CVX	1986-11-21	11.75
6259	CVX	1986-11-24	11.8125
6260	CVX	1986-11-25	11.6875
6261	CVX	1986-11-26	11.59375
6262	CVX	1986-11-28	11.84375
6263	CVX	1986-12-01	11.78125
6264	CVX	1986-12-02	11.96875
6265	CVX	1986-12-03	11.75
6266	CVX	1986-12-04	11.46875
6267	CVX	1986-12-05	11.4375
6268	CVX	1986-12-08	11.40625
6269	CVX	1986-12-09	11.375
6270	CVX	1986-12-10	11.6875
6271	CVX	1986-12-11	11.75
6272	CVX	1986-12-12	12.0
6273	CVX	1986-12-15	11.90625
6274	CVX	1986-12-16	11.9375
6275	CVX	1986-12-17	11.59375
6276	CVX	1986-12-18	11.53125
6277	CVX	1986-12-19	11.5
6278	CVX	1986-12-22	11.625
6279	CVX	1986-12-23	11.46875
6280	CVX	1986-12-24	11.4375
6281	CVX	1986-12-26	11.4375
6282	CVX	1986-12-29	11.46875
6283	CVX	1986-12-30	11.4375
6284	CVX	1986-12-31	11.34375
6285	CVX	1987-01-02	11.5
6286	CVX	1987-01-05	11.6875
6287	CVX	1987-01-06	11.71875
6288	CVX	1987-01-07	11.875
6289	CVX	1987-01-08	12.15625
6290	CVX	1987-01-09	12.1875
6291	CVX	1987-01-12	12.5625
6292	CVX	1987-01-13	12.4375
6293	CVX	1987-01-14	12.6875
6294	CVX	1987-01-15	13.09375
6295	CVX	1987-01-16	13.125
6296	CVX	1987-01-19	13.0625
6297	CVX	1987-01-20	13.0
6298	CVX	1987-01-21	12.625
6299	CVX	1987-01-22	12.9375
6300	CVX	1987-01-23	12.5
6301	CVX	1987-01-26	12.6875
6302	CVX	1987-01-27	12.96875
6303	CVX	1987-01-28	12.84375
6304	CVX	1987-01-29	12.875
6305	CVX	1987-01-30	13.25
6306	CVX	1987-02-02	13.25
6307	CVX	1987-02-03	12.9375
6308	CVX	1987-02-04	13.59375
6309	CVX	1987-02-05	13.625
6310	CVX	1987-02-06	13.53125
6311	CVX	1987-02-09	13.125
6312	CVX	1987-02-10	12.875
6313	CVX	1987-02-11	12.53125
6314	CVX	1987-02-12	12.3125
6315	CVX	1987-02-13	12.625
6316	CVX	1987-02-17	12.875
6317	CVX	1987-02-18	12.5
6318	CVX	1987-02-19	12.28125
6319	CVX	1987-02-20	12.09375
6320	CVX	1987-02-23	11.96875
6321	CVX	1987-02-24	11.78125
6322	CVX	1987-02-25	11.9375
6323	CVX	1987-02-26	12.1875
6324	CVX	1987-02-27	12.375
6325	CVX	1987-03-02	12.21875
6326	CVX	1987-03-03	12.6875
6327	CVX	1987-03-04	12.71875
6328	CVX	1987-03-05	12.65625
6329	CVX	1987-03-06	12.90625
6330	CVX	1987-03-09	12.75
6331	CVX	1987-03-10	12.84375
6332	CVX	1987-03-11	12.96875
6333	CVX	1987-03-12	13.125
6334	CVX	1987-03-13	13.15625
6335	CVX	1987-03-16	13.4375
6336	CVX	1987-03-17	13.875
6337	CVX	1987-03-18	14.1875
6338	CVX	1987-03-19	14.1875
6339	CVX	1987-03-20	14.4375
6340	CVX	1987-03-23	14.6875
6341	CVX	1987-03-24	14.71875
6342	CVX	1987-03-25	14.4375
6343	CVX	1987-03-26	14.5
6344	CVX	1987-03-27	14.125
6345	CVX	1987-03-30	13.84375
6346	CVX	1987-03-31	14.03125
6347	CVX	1987-04-01	14.46875
6348	CVX	1987-04-02	14.78125
6349	CVX	1987-04-03	15.0625
6350	CVX	1987-04-06	15.09375
6351	CVX	1987-04-07	14.8125
6352	CVX	1987-04-08	14.875
6353	CVX	1987-04-09	14.4375
6354	CVX	1987-04-10	14.8125
6355	CVX	1987-04-13	14.65625
6356	CVX	1987-04-14	14.34375
6357	CVX	1987-04-15	14.5
6358	CVX	1987-04-16	14.3125
6359	CVX	1987-04-20	14.34375
6360	CVX	1987-04-21	14.84375
6361	CVX	1987-04-22	14.40625
6362	CVX	1987-04-23	14.1875
6363	CVX	1987-04-24	13.90625
6364	CVX	1987-04-27	13.84375
6365	CVX	1987-04-28	14.09375
6366	CVX	1987-04-29	14.21875
6367	CVX	1987-04-30	14.5
6368	CVX	1987-05-01	14.0625
6369	CVX	1987-05-04	14.25
6370	CVX	1987-05-05	14.375
6371	CVX	1987-05-06	14.75
6372	CVX	1987-05-07	14.9375
6373	CVX	1987-05-08	14.90625
6374	CVX	1987-05-11	14.75
6375	CVX	1987-05-12	14.71875
6376	CVX	1987-05-13	14.71875
6377	CVX	1987-05-14	14.6875
6378	CVX	1987-05-15	14.21875
6379	CVX	1987-05-18	14.3125
6380	CVX	1987-05-19	13.8125
6381	CVX	1987-05-20	14.125
6382	CVX	1987-05-21	14.15625
6383	CVX	1987-05-22	14.125
6384	CVX	1987-05-26	14.3125
6385	CVX	1987-05-27	14.34375
6386	CVX	1987-05-28	14.34375
6387	CVX	1987-05-29	14.59375
6388	CVX	1987-06-01	14.8125
6389	CVX	1987-06-02	14.59375
6390	CVX	1987-06-03	14.71875
6391	CVX	1987-06-04	14.71875
6392	CVX	1987-06-05	14.5625
6393	CVX	1987-06-08	14.5
6394	CVX	1987-06-09	14.5
6395	CVX	1987-06-10	14.46875
6396	CVX	1987-06-11	14.46875
6397	CVX	1987-06-12	14.5
6398	CVX	1987-06-15	14.625
6399	CVX	1987-06-16	14.96875
6400	CVX	1987-06-17	14.90625
6401	CVX	1987-06-18	14.9375
6402	CVX	1987-06-19	14.90625
6403	CVX	1987-06-22	14.9375
6404	CVX	1987-06-23	14.96875
6405	CVX	1987-06-24	14.9375
6406	CVX	1987-06-25	15.125
6407	CVX	1987-06-26	15.0625
6408	CVX	1987-06-29	15.46875
6409	CVX	1987-06-30	15.5
6410	CVX	1987-07-01	15.3125
6411	CVX	1987-07-02	15.5625
6412	CVX	1987-07-06	15.625
6413	CVX	1987-07-07	15.84375
6414	CVX	1987-07-08	15.65625
6415	CVX	1987-07-09	15.625
6416	CVX	1987-07-10	15.65625
6417	CVX	1987-07-13	15.65625
6418	CVX	1987-07-14	15.75
6419	CVX	1987-07-15	15.84375
6420	CVX	1987-07-16	16.0
6421	CVX	1987-07-17	16.03125
6422	CVX	1987-07-20	15.71875
6423	CVX	1987-07-21	15.25
6424	CVX	1987-07-22	15.03125
6425	CVX	1987-07-23	14.96875
6426	CVX	1987-07-24	14.96875
6427	CVX	1987-07-27	14.9375
6428	CVX	1987-07-28	15.1875
6429	CVX	1987-07-29	15.21875
6430	CVX	1987-07-30	15.0625
6431	CVX	1987-07-31	15.125
6432	CVX	1987-08-03	15.5
6433	CVX	1987-08-04	15.0625
6434	CVX	1987-08-05	14.90625
6435	CVX	1987-08-06	15.0
6436	CVX	1987-08-07	14.9375
6437	CVX	1987-08-10	14.96875
6438	CVX	1987-08-11	15.0
6439	CVX	1987-08-12	15.03125
6440	CVX	1987-08-13	14.4375
6441	CVX	1987-08-14	14.65625
6442	CVX	1987-08-17	14.5
6443	CVX	1987-08-18	14.53125
6444	CVX	1987-08-19	14.65625
6445	CVX	1987-08-20	14.90625
6446	CVX	1987-08-21	14.84375
6447	CVX	1987-08-24	14.53125
6448	CVX	1987-08-25	14.5
6449	CVX	1987-08-26	14.6875
6450	CVX	1987-08-27	14.8125
6451	CVX	1987-08-28	14.5
6452	CVX	1987-08-31	14.625
6453	CVX	1987-09-01	14.28125
6454	CVX	1987-09-02	14.125
6455	CVX	1987-09-03	14.125
6456	CVX	1987-09-04	13.875
6457	CVX	1987-09-08	13.59375
6458	CVX	1987-09-09	13.6875
6459	CVX	1987-09-10	13.65625
6460	CVX	1987-09-11	13.5625
6461	CVX	1987-09-14	13.46875
6462	CVX	1987-09-15	13.34375
6463	CVX	1987-09-16	13.0
6464	CVX	1987-09-17	12.8125
6465	CVX	1987-09-18	12.71875
6466	CVX	1987-09-21	12.5
6467	CVX	1987-09-22	13.46875
6468	CVX	1987-09-23	13.375
6469	CVX	1987-09-24	13.3125
6470	CVX	1987-09-25	13.3125
6471	CVX	1987-09-28	13.4375
6472	CVX	1987-09-29	13.46875
6473	CVX	1987-09-30	13.46875
6474	CVX	1987-10-01	13.78125
6475	CVX	1987-10-02	13.90625
6476	CVX	1987-10-05	13.875
6477	CVX	1987-10-06	13.375
6478	CVX	1987-10-07	13.15625
6479	CVX	1987-10-08	12.875
6480	CVX	1987-10-09	12.78125
6481	CVX	1987-10-12	12.78125
6482	CVX	1987-10-13	13.0
6483	CVX	1987-10-14	12.59375
6484	CVX	1987-10-15	12.46875
6485	CVX	1987-10-16	12.375
6486	CVX	1987-10-19	10.3125
6487	CVX	1987-10-20	11.1875
6488	CVX	1987-10-21	11.25
6489	CVX	1987-10-22	11.0
6490	CVX	1987-10-23	10.65625
6491	CVX	1987-10-26	9.375
6492	CVX	1987-10-27	9.875
6493	CVX	1987-10-28	10.15625
6494	CVX	1987-10-29	10.53125
6495	CVX	1987-10-30	11.09375
6496	CVX	1987-11-02	11.125
6497	CVX	1987-11-03	10.71875
6498	CVX	1987-11-04	10.71875
6499	CVX	1987-11-05	10.6875
6500	CVX	1987-11-06	10.3125
6501	CVX	1987-11-09	9.6875
6502	CVX	1987-11-10	9.6875
6503	CVX	1987-11-11	9.90625
6504	CVX	1987-11-12	10.09375
6505	CVX	1987-11-13	9.6875
6506	CVX	1987-11-16	10.09375
6507	CVX	1987-11-17	10.0625
6508	CVX	1987-11-18	10.03125
6509	CVX	1987-11-19	9.71875
6510	CVX	1987-11-20	9.6875
6511	CVX	1987-11-23	9.84375
6512	CVX	1987-11-24	9.90625
6513	CVX	1987-11-25	9.625
6514	CVX	1987-11-27	9.625
6515	CVX	1987-11-30	9.125
6516	CVX	1987-12-01	9.25
6517	CVX	1987-12-02	9.25
6518	CVX	1987-12-03	9.1875
6519	CVX	1987-12-04	9.1875
6520	CVX	1987-12-07	9.3125
6521	CVX	1987-12-08	9.75
6522	CVX	1987-12-09	9.6875
6523	CVX	1987-12-10	9.125
6524	CVX	1987-12-11	9.53125
6525	CVX	1987-12-14	9.6875
6526	CVX	1987-12-15	9.46875
6527	CVX	1987-12-16	9.625
6528	CVX	1987-12-17	9.375
6529	CVX	1987-12-18	9.65625
6530	CVX	1987-12-21	9.5625
6531	CVX	1987-12-22	9.59375
6532	CVX	1987-12-23	9.9375
6533	CVX	1987-12-24	10.0625
6534	CVX	1987-12-28	9.71875
6535	CVX	1987-12-29	9.75
6536	CVX	1987-12-30	9.96875
6537	CVX	1987-12-31	9.90625
6538	CVX	1988-01-04	10.40625
6539	CVX	1988-01-05	10.59375
6540	CVX	1988-01-06	10.75
6541	CVX	1988-01-07	11.0
6542	CVX	1988-01-08	10.3125
6543	CVX	1988-01-11	10.15625
6544	CVX	1988-01-12	10.0
6545	CVX	1988-01-13	9.90625
6546	CVX	1988-01-14	10.1875
6547	CVX	1988-01-15	10.3125
6548	CVX	1988-01-18	10.5
6549	CVX	1988-01-19	10.5
6550	CVX	1988-01-20	10.15625
6551	CVX	1988-01-21	10.28125
6552	CVX	1988-01-22	10.46875
6553	CVX	1988-01-25	10.9375
6554	CVX	1988-01-26	10.78125
6555	CVX	1988-01-27	10.8125
6556	CVX	1988-01-28	10.90625
6557	CVX	1988-01-29	11.21875
6558	CVX	1988-02-01	10.96875
6559	CVX	1988-02-02	11.125
6560	CVX	1988-02-03	11.03125
6561	CVX	1988-02-04	11.0
6562	CVX	1988-02-05	11.03125
6563	CVX	1988-02-08	10.90625
6564	CVX	1988-02-09	11.0625
6565	CVX	1988-02-10	11.25
6566	CVX	1988-02-11	11.25
6567	CVX	1988-02-12	11.4375
6568	CVX	1988-02-16	11.75
6569	CVX	1988-02-17	11.65625
6570	CVX	1988-02-18	11.5
6571	CVX	1988-02-19	11.4375
6572	CVX	1988-02-22	11.40625
6573	CVX	1988-02-23	11.3125
6574	CVX	1988-02-24	10.9375
6575	CVX	1988-02-25	10.78125
6576	CVX	1988-02-26	10.8125
6577	CVX	1988-02-29	11.0625
6578	CVX	1988-03-01	11.125
6579	CVX	1988-03-02	11.03125
6580	CVX	1988-03-03	11.0625
6581	CVX	1988-03-04	11.0625
6582	CVX	1988-03-07	11.25
6583	CVX	1988-03-08	11.46875
6584	CVX	1988-03-09	11.3125
6585	CVX	1988-03-10	11.3125
6586	CVX	1988-03-11	11.40625
6587	CVX	1988-03-14	11.53125
6588	CVX	1988-03-15	11.53125
6589	CVX	1988-03-16	11.6875
6590	CVX	1988-03-17	11.75
6591	CVX	1988-03-18	11.84375
6592	CVX	1988-03-21	11.71875
6593	CVX	1988-03-22	11.6875
6594	CVX	1988-03-23	11.65625
6595	CVX	1988-03-24	11.3125
6596	CVX	1988-03-25	11.0
6597	CVX	1988-03-28	10.96875
6598	CVX	1988-03-29	11.125
6599	CVX	1988-03-30	11.34375
6600	CVX	1988-03-31	11.625
6601	CVX	1988-04-04	11.34375
6602	CVX	1988-04-05	11.375
6603	CVX	1988-04-06	11.875
6604	CVX	1988-04-07	11.9375
6605	CVX	1988-04-08	12.28125
6606	CVX	1988-04-11	12.3125
6607	CVX	1988-04-12	12.6875
6608	CVX	1988-04-13	12.625
6609	CVX	1988-04-14	12.0
6610	CVX	1988-04-15	12.03125
6611	CVX	1988-04-18	11.90625
6612	CVX	1988-04-19	11.625
6613	CVX	1988-04-20	11.46875
6614	CVX	1988-04-21	11.46875
6615	CVX	1988-04-22	11.8125
6616	CVX	1988-04-25	12.09375
6617	CVX	1988-04-26	12.25
6618	CVX	1988-04-27	12.3125
6619	CVX	1988-04-28	12.25
6620	CVX	1988-04-29	12.03125
6621	CVX	1988-05-02	11.875
6622	CVX	1988-05-03	11.875
6623	CVX	1988-05-04	11.875
6624	CVX	1988-05-05	12.0
6625	CVX	1988-05-06	12.0625
6626	CVX	1988-05-09	12.03125
6627	CVX	1988-05-10	12.125
6628	CVX	1988-05-11	11.875
6629	CVX	1988-05-12	11.90625
6630	CVX	1988-05-13	11.90625
6631	CVX	1988-05-16	12.15625
6632	CVX	1988-05-17	12.125
6633	CVX	1988-05-18	11.96875
6634	CVX	1988-05-19	12.0
6635	CVX	1988-05-20	11.90625
6636	CVX	1988-05-23	11.96875
6637	CVX	1988-05-24	12.0625
6638	CVX	1988-05-25	12.0
6639	CVX	1988-05-26	12.125
6640	CVX	1988-05-27	12.0
6641	CVX	1988-05-31	12.3125
6642	CVX	1988-06-01	12.53125
6643	CVX	1988-06-02	12.46875
6644	CVX	1988-06-03	12.59375
6645	CVX	1988-06-06	12.71875
6646	CVX	1988-06-07	12.65625
6647	CVX	1988-06-08	12.9375
6648	CVX	1988-06-09	12.875
6649	CVX	1988-06-10	12.9375
6650	CVX	1988-06-13	12.71875
6651	CVX	1988-06-14	12.71875
6652	CVX	1988-06-15	12.65625
6653	CVX	1988-06-16	12.46875
6654	CVX	1988-06-17	12.53125
6655	CVX	1988-06-20	12.4375
6656	CVX	1988-06-21	12.375
6657	CVX	1988-06-22	12.4375
6658	CVX	1988-06-23	12.4375
6659	CVX	1988-06-24	12.09375
6660	CVX	1988-06-27	11.6875
6661	CVX	1988-06-28	11.84375
6662	CVX	1988-06-29	11.6875
6663	CVX	1988-06-30	11.34375
6664	CVX	1988-07-01	11.3125
6665	CVX	1988-07-05	11.8125
6666	CVX	1988-07-06	11.78125
6667	CVX	1988-07-07	11.78125
6668	CVX	1988-07-08	11.75
6669	CVX	1988-07-11	11.46875
6670	CVX	1988-07-12	11.4375
6671	CVX	1988-07-13	11.5
6672	CVX	1988-07-14	11.71875
6673	CVX	1988-07-15	11.875
6674	CVX	1988-07-18	12.03125
6675	CVX	1988-07-19	11.875
6676	CVX	1988-07-20	12.09375
6677	CVX	1988-07-21	11.8125
6678	CVX	1988-07-22	11.65625
6679	CVX	1988-07-25	11.625
6680	CVX	1988-07-26	11.75
6681	CVX	1988-07-27	11.46875
6682	CVX	1988-07-28	11.625
6683	CVX	1988-07-29	12.125
6684	CVX	1988-08-01	12.0
6685	CVX	1988-08-02	11.8125
6686	CVX	1988-08-03	11.875
6687	CVX	1988-08-04	11.875
6688	CVX	1988-08-05	11.75
6689	CVX	1988-08-08	11.75
6690	CVX	1988-08-09	11.6875
6691	CVX	1988-08-10	11.5625
6692	CVX	1988-08-11	11.5625
6693	CVX	1988-08-12	11.53125
6694	CVX	1988-08-15	11.25
6695	CVX	1988-08-16	11.3125
6696	CVX	1988-08-17	11.25
6697	CVX	1988-08-18	11.15625
6698	CVX	1988-08-19	11.1875
6699	CVX	1988-08-22	11.09375
6700	CVX	1988-08-23	11.0625
6701	CVX	1988-08-24	11.1875
6702	CVX	1988-08-25	11.03125
6703	CVX	1988-08-26	11.03125
6704	CVX	1988-08-29	11.15625
6705	CVX	1988-08-30	11.125
6706	CVX	1988-08-31	11.125
6707	CVX	1988-09-01	11.0
6708	CVX	1988-09-02	11.28125
6709	CVX	1988-09-06	11.125
6710	CVX	1988-09-07	11.0625
6711	CVX	1988-09-08	11.0625
6712	CVX	1988-09-09	10.8125
6713	CVX	1988-09-12	10.84375
6714	CVX	1988-09-13	10.9375
6715	CVX	1988-09-14	11.1875
6716	CVX	1988-09-15	11.28125
6717	CVX	1988-09-16	11.1875
6718	CVX	1988-09-19	11.09375
6719	CVX	1988-09-20	11.1875
6720	CVX	1988-09-21	11.125
6721	CVX	1988-09-22	11.0
6722	CVX	1988-09-23	10.90625
6723	CVX	1988-09-26	10.9375
6724	CVX	1988-09-27	10.75
6725	CVX	1988-09-28	10.84375
6726	CVX	1988-09-29	10.9375
6727	CVX	1988-09-30	10.90625
6728	CVX	1988-10-03	10.84375
6729	CVX	1988-10-04	10.71875
6730	CVX	1988-10-05	10.90625
6731	CVX	1988-10-06	10.96875
6732	CVX	1988-10-07	11.375
6733	CVX	1988-10-10	11.21875
6734	CVX	1988-10-11	11.4375
6735	CVX	1988-10-12	11.5
6736	CVX	1988-10-13	11.53125
6737	CVX	1988-10-14	11.6875
6738	CVX	1988-10-17	11.8125
6739	CVX	1988-10-18	11.8125
6740	CVX	1988-10-19	11.6875
6741	CVX	1988-10-20	11.75
6742	CVX	1988-10-21	11.75
6743	CVX	1988-10-24	11.59375
6744	CVX	1988-10-25	11.75
6745	CVX	1988-10-26	11.78125
6746	CVX	1988-10-27	11.625
6747	CVX	1988-10-28	11.71875
6748	CVX	1988-10-31	11.71875
6749	CVX	1988-11-01	11.5
6750	CVX	1988-11-02	11.4375
6751	CVX	1988-11-03	11.5
6752	CVX	1988-11-04	11.25
6753	CVX	1988-11-07	11.25
6754	CVX	1988-11-08	11.34375
6755	CVX	1988-11-09	11.21875
6756	CVX	1988-11-10	11.25
6757	CVX	1988-11-11	10.9375
6758	CVX	1988-11-14	10.90625
6759	CVX	1988-11-15	10.9375
6760	CVX	1988-11-16	10.84375
6761	CVX	1988-11-17	10.96875
6762	CVX	1988-11-18	10.96875
6763	CVX	1988-11-21	10.875
6764	CVX	1988-11-22	11.125
6765	CVX	1988-11-23	11.0625
6766	CVX	1988-11-25	11.3125
6767	CVX	1988-11-28	11.3125
6768	CVX	1988-11-29	11.40625
6769	CVX	1988-11-30	11.4375
6770	CVX	1988-12-01	11.34375
6771	CVX	1988-12-02	11.1875
6772	CVX	1988-12-05	11.15625
6773	CVX	1988-12-06	11.3125
6774	CVX	1988-12-07	11.46875
6775	CVX	1988-12-08	11.46875
6776	CVX	1988-12-09	11.46875
6777	CVX	1988-12-12	11.5
6778	CVX	1988-12-13	11.4375
6779	CVX	1988-12-14	11.5
6780	CVX	1988-12-15	11.46875
6781	CVX	1988-12-16	11.53125
6782	CVX	1988-12-19	11.65625
6783	CVX	1988-12-20	11.71875
6784	CVX	1988-12-21	11.71875
6785	CVX	1988-12-22	11.75
6786	CVX	1988-12-23	11.78125
6787	CVX	1988-12-27	11.6875
6788	CVX	1988-12-28	11.59375
6789	CVX	1988-12-29	11.59375
6790	CVX	1988-12-30	11.4375
6791	CVX	1989-01-03	11.4375
6792	CVX	1989-01-04	11.59375
6793	CVX	1989-01-05	11.78125
6794	CVX	1989-01-06	11.8125
6795	CVX	1989-01-09	11.84375
6796	CVX	1989-01-10	11.84375
6797	CVX	1989-01-11	12.0
6798	CVX	1989-01-12	12.125
6799	CVX	1989-01-13	12.09375
6800	CVX	1989-01-16	12.0625
6801	CVX	1989-01-17	12.125
6802	CVX	1989-01-18	12.28125
6803	CVX	1989-01-19	12.21875
6804	CVX	1989-01-20	12.3125
6805	CVX	1989-01-23	12.21875
6806	CVX	1989-01-24	12.125
6807	CVX	1989-01-25	12.0
6808	CVX	1989-01-26	12.34375
6809	CVX	1989-01-27	12.4375
6810	CVX	1989-01-30	12.46875
6811	CVX	1989-01-31	12.40625
6812	CVX	1989-02-01	12.25
6813	CVX	1989-02-02	12.125
6814	CVX	1989-02-03	12.21875
6815	CVX	1989-02-06	12.28125
6816	CVX	1989-02-07	12.46875
6817	CVX	1989-02-08	12.34375
6818	CVX	1989-02-09	12.15625
6819	CVX	1989-02-10	11.9375
6820	CVX	1989-02-13	11.96875
6821	CVX	1989-02-14	11.9375
6822	CVX	1989-02-15	11.96875
6823	CVX	1989-02-16	12.125
6824	CVX	1989-02-17	12.34375
6825	CVX	1989-02-21	12.40625
6826	CVX	1989-02-22	12.15625
6827	CVX	1989-02-23	12.28125
6828	CVX	1989-02-24	12.03125
6829	CVX	1989-02-27	12.09375
6830	CVX	1989-02-28	12.125
6831	CVX	1989-03-01	12.1875
6832	CVX	1989-03-02	12.4375
6833	CVX	1989-03-03	12.625
6834	CVX	1989-03-06	12.96875
6835	CVX	1989-03-07	13.0625
6836	CVX	1989-03-08	12.90625
6837	CVX	1989-03-09	12.9375
6838	CVX	1989-03-10	12.9375
6839	CVX	1989-03-13	13.1875
6840	CVX	1989-03-14	13.25
6841	CVX	1989-03-15	13.59375
6842	CVX	1989-03-16	13.75
6843	CVX	1989-03-17	13.625
6844	CVX	1989-03-20	13.34375
6845	CVX	1989-03-21	13.21875
6846	CVX	1989-03-22	13.03125
6847	CVX	1989-03-23	12.9375
6848	CVX	1989-03-27	13.03125
6849	CVX	1989-03-28	12.96875
6850	CVX	1989-03-29	13.0
6851	CVX	1989-03-30	12.9375
6852	CVX	1989-03-31	13.1875
6853	CVX	1989-04-03	13.15625
6854	CVX	1989-04-04	13.1875
6855	CVX	1989-04-05	13.46875
6856	CVX	1989-04-06	13.375
6857	CVX	1989-04-07	13.28125
6858	CVX	1989-04-10	13.25
6859	CVX	1989-04-11	13.3125
6860	CVX	1989-04-12	13.25
6861	CVX	1989-04-13	13.125
6862	CVX	1989-04-14	13.15625
6863	CVX	1989-04-17	13.25
6864	CVX	1989-04-18	13.59375
6865	CVX	1989-04-19	13.84375
6866	CVX	1989-04-20	13.90625
6867	CVX	1989-04-21	14.21875
6868	CVX	1989-04-24	13.90625
6869	CVX	1989-04-25	13.5
6870	CVX	1989-04-26	13.40625
6871	CVX	1989-04-27	13.5625
6872	CVX	1989-04-28	13.5625
6873	CVX	1989-05-01	13.40625
6874	CVX	1989-05-02	13.1875
6875	CVX	1989-05-03	13.15625
6876	CVX	1989-05-04	13.15625
6877	CVX	1989-05-05	13.125
6878	CVX	1989-05-08	13.09375
6879	CVX	1989-05-09	13.03125
6880	CVX	1989-05-10	12.9375
6881	CVX	1989-05-11	12.9375
6882	CVX	1989-05-12	13.125
6883	CVX	1989-05-15	13.1875
6884	CVX	1989-05-16	13.3125
6885	CVX	1989-05-17	13.25
6886	CVX	1989-05-18	13.25
6887	CVX	1989-05-19	13.59375
6888	CVX	1989-05-22	13.65625
6889	CVX	1989-05-23	13.75
6890	CVX	1989-05-24	13.96875
6891	CVX	1989-05-25	14.0
6892	CVX	1989-05-26	14.0
6893	CVX	1989-05-30	13.78125
6894	CVX	1989-05-31	13.8125
6895	CVX	1989-06-01	13.78125
6896	CVX	1989-06-02	13.875
6897	CVX	1989-06-05	13.59375
6898	CVX	1989-06-06	13.78125
6899	CVX	1989-06-07	13.71875
6900	CVX	1989-06-08	13.34375
6901	CVX	1989-06-09	13.25
6902	CVX	1989-06-12	13.375
6903	CVX	1989-06-13	13.375
6904	CVX	1989-06-14	13.375
6905	CVX	1989-06-15	13.125
6906	CVX	1989-06-16	13.15625
6907	CVX	1989-06-19	13.0625
6908	CVX	1989-06-20	13.0
6909	CVX	1989-06-21	12.90625
6910	CVX	1989-06-22	12.9375
6911	CVX	1989-06-23	13.1875
6912	CVX	1989-06-26	13.21875
6913	CVX	1989-06-27	13.84375
6914	CVX	1989-06-28	13.78125
6915	CVX	1989-06-29	13.59375
6916	CVX	1989-06-30	13.5
6917	CVX	1989-07-03	13.65625
6918	CVX	1989-07-05	13.71875
6919	CVX	1989-07-06	13.71875
6920	CVX	1989-07-07	13.84375
6921	CVX	1989-07-10	13.9375
6922	CVX	1989-07-11	14.0625
6923	CVX	1989-07-12	14.03125
6924	CVX	1989-07-13	13.96875
6925	CVX	1989-07-14	14.125
6926	CVX	1989-07-17	14.03125
6927	CVX	1989-07-18	13.96875
6928	CVX	1989-07-19	14.09375
6929	CVX	1989-07-20	13.96875
6930	CVX	1989-07-21	14.0
6931	CVX	1989-07-24	13.875
6932	CVX	1989-07-25	13.65625
6933	CVX	1989-07-26	13.75
6934	CVX	1989-07-27	13.625
6935	CVX	1989-07-28	13.5625
6936	CVX	1989-07-31	13.625
6937	CVX	1989-08-01	13.5
6938	CVX	1989-08-02	13.625
6939	CVX	1989-08-03	13.65625
6940	CVX	1989-08-04	13.65625
6941	CVX	1989-08-07	13.90625
6942	CVX	1989-08-08	13.9375
6943	CVX	1989-08-09	13.6875
6944	CVX	1989-08-10	13.71875
6945	CVX	1989-08-11	13.65625
6946	CVX	1989-08-14	13.6875
6947	CVX	1989-08-15	13.75
6948	CVX	1989-08-16	13.75
6949	CVX	1989-08-17	13.6875
6950	CVX	1989-08-18	13.75
6951	CVX	1989-08-21	13.5625
6952	CVX	1989-08-22	13.53125
6953	CVX	1989-08-23	13.625
6954	CVX	1989-08-24	13.90625
6955	CVX	1989-08-25	13.90625
6956	CVX	1989-08-28	14.15625
6957	CVX	1989-08-29	13.90625
6958	CVX	1989-08-30	13.9375
6959	CVX	1989-08-31	14.0625
6960	CVX	1989-09-01	14.25
6961	CVX	1989-09-05	14.46875
6962	CVX	1989-09-06	14.40625
6963	CVX	1989-09-07	14.78125
6964	CVX	1989-09-08	14.75
6965	CVX	1989-09-11	14.65625
6966	CVX	1989-09-12	14.8125
6967	CVX	1989-09-13	14.71875
6968	CVX	1989-09-14	14.4375
6969	CVX	1989-09-15	14.46875
6970	CVX	1989-09-18	14.75
6971	CVX	1989-09-19	14.78125
6972	CVX	1989-09-20	14.6875
6973	CVX	1989-09-21	14.65625
6974	CVX	1989-09-22	14.75
6975	CVX	1989-09-25	14.59375
6976	CVX	1989-09-26	14.59375
6977	CVX	1989-09-27	14.46875
6978	CVX	1989-09-28	14.53125
6979	CVX	1989-09-29	15.25
6980	CVX	1989-10-02	15.03125
6981	CVX	1989-10-03	15.46875
6982	CVX	1989-10-04	15.71875
6983	CVX	1989-10-05	16.1875
6984	CVX	1989-10-06	16.5
6985	CVX	1989-10-09	16.25
6986	CVX	1989-10-10	16.4375
6987	CVX	1989-10-11	16.75
6988	CVX	1989-10-12	16.46875
6989	CVX	1989-10-13	14.96875
6990	CVX	1989-10-16	15.96875
6991	CVX	1989-10-17	16.0
6992	CVX	1989-10-18	16.25
6993	CVX	1989-10-19	16.5625
6994	CVX	1989-10-20	16.71875
6995	CVX	1989-10-23	16.21875
6996	CVX	1989-10-24	16.21875
6997	CVX	1989-10-25	16.65625
6998	CVX	1989-10-26	16.4375
6999	CVX	1989-10-27	16.59375
7000	CVX	1989-10-30	16.8125
7001	CVX	1989-10-31	17.0625
7002	CVX	1989-11-01	17.09375
7003	CVX	1989-11-02	17.0
7004	CVX	1989-11-03	17.15625
7005	CVX	1989-11-06	16.15625
7006	CVX	1989-11-07	16.15625
7007	CVX	1989-11-08	15.75
7008	CVX	1989-11-09	15.375
7009	CVX	1989-11-10	15.53125
7010	CVX	1989-11-13	15.625
7011	CVX	1989-11-14	15.40625
7012	CVX	1989-11-15	15.90625
7013	CVX	1989-11-16	16.03125
7014	CVX	1989-11-17	15.96875
7015	CVX	1989-11-20	15.6875
7016	CVX	1989-11-21	15.8125
7017	CVX	1989-11-22	16.125
7018	CVX	1989-11-24	16.25
7019	CVX	1989-11-27	17.0625
7020	CVX	1989-11-28	16.9375
7021	CVX	1989-11-29	17.09375
7022	CVX	1989-11-30	17.15625
7023	CVX	1989-12-01	17.59375
7024	CVX	1989-12-04	17.71875
7025	CVX	1989-12-05	17.6875
7026	CVX	1989-12-06	18.0
7027	CVX	1989-12-07	16.6875
7028	CVX	1989-12-08	16.71875
7029	CVX	1989-12-11	16.71875
7030	CVX	1989-12-12	17.03125
7031	CVX	1989-12-13	16.9375
7032	CVX	1989-12-14	17.0625
7033	CVX	1989-12-15	16.9375
7034	CVX	1989-12-18	16.96875
7035	CVX	1989-12-19	16.90625
7036	CVX	1989-12-20	16.75
7037	CVX	1989-12-21	16.875
7038	CVX	1989-12-22	16.9375
7039	CVX	1989-12-26	16.78125
7040	CVX	1989-12-27	16.84375
7041	CVX	1989-12-28	16.75
7042	CVX	1989-12-29	16.9375
7043	CVX	1990-01-02	17.28125
7044	CVX	1990-01-03	17.0
7045	CVX	1990-01-04	16.78125
7046	CVX	1990-01-05	16.53125
7047	CVX	1990-01-08	16.6875
7048	CVX	1990-01-09	16.5625
7049	CVX	1990-01-10	16.5625
7050	CVX	1990-01-11	16.59375
7051	CVX	1990-01-12	16.0625
7052	CVX	1990-01-15	16.15625
7053	CVX	1990-01-16	16.46875
7054	CVX	1990-01-17	16.375
7055	CVX	1990-01-18	16.5
7056	CVX	1990-01-19	16.75
7057	CVX	1990-01-22	16.09375
7058	CVX	1990-01-23	16.375
7059	CVX	1990-01-24	16.34375
7060	CVX	1990-01-25	16.15625
7061	CVX	1990-01-26	16.09375
7062	CVX	1990-01-29	16.09375
7063	CVX	1990-01-30	16.28125
7064	CVX	1990-01-31	16.71875
7065	CVX	1990-02-01	16.65625
7066	CVX	1990-02-02	16.78125
7067	CVX	1990-02-05	16.875
7068	CVX	1990-02-06	16.78125
7069	CVX	1990-02-07	16.96875
7070	CVX	1990-02-08	17.5625
7071	CVX	1990-02-09	17.28125
7072	CVX	1990-02-12	16.9375
7073	CVX	1990-02-13	17.09375
7074	CVX	1990-02-14	17.40625
7075	CVX	1990-02-15	17.375
7076	CVX	1990-02-16	17.46875
7077	CVX	1990-02-20	17.3125
7078	CVX	1990-02-21	17.125
7079	CVX	1990-02-22	17.0
7080	CVX	1990-02-23	16.71875
7081	CVX	1990-02-26	17.09375
7082	CVX	1990-02-27	16.875
7083	CVX	1990-02-28	16.78125
7084	CVX	1990-03-01	16.96875
7085	CVX	1990-03-02	17.0625
7086	CVX	1990-03-05	16.90625
7087	CVX	1990-03-06	17.125
7088	CVX	1990-03-07	17.1875
7089	CVX	1990-03-08	17.21875
7090	CVX	1990-03-09	17.09375
7091	CVX	1990-03-12	17.15625
7092	CVX	1990-03-13	17.0
7093	CVX	1990-03-14	17.25
7094	CVX	1990-03-15	17.125
7095	CVX	1990-03-16	17.53125
7096	CVX	1990-03-19	17.3125
7097	CVX	1990-03-20	17.0
7098	CVX	1990-03-21	16.875
7099	CVX	1990-03-22	16.84375
7100	CVX	1990-03-23	16.8125
7101	CVX	1990-03-26	16.625
7102	CVX	1990-03-27	16.6875
7103	CVX	1990-03-28	16.84375
7104	CVX	1990-03-29	16.90625
7105	CVX	1990-03-30	16.875
7106	CVX	1990-04-02	16.75
7107	CVX	1990-04-03	16.96875
7108	CVX	1990-04-04	16.9375
7109	CVX	1990-04-05	17.03125
7110	CVX	1990-04-06	16.96875
7111	CVX	1990-04-09	16.96875
7112	CVX	1990-04-10	16.90625
7113	CVX	1990-04-11	16.46875
7114	CVX	1990-04-12	16.6875
7115	CVX	1990-04-16	16.78125
7116	CVX	1990-04-17	16.6875
7117	CVX	1990-04-18	16.375
7118	CVX	1990-04-19	16.375
7119	CVX	1990-04-20	16.21875
7120	CVX	1990-04-23	15.96875
7121	CVX	1990-04-24	16.1875
7122	CVX	1990-04-25	16.34375
7123	CVX	1990-04-26	16.34375
7124	CVX	1990-04-27	16.28125
7125	CVX	1990-04-30	16.46875
7126	CVX	1990-05-01	16.375
7127	CVX	1990-05-02	16.53125
7128	CVX	1990-05-03	16.6875
7129	CVX	1990-05-04	16.78125
7130	CVX	1990-05-07	16.84375
7131	CVX	1990-05-08	17.0
7132	CVX	1990-05-09	16.96875
7133	CVX	1990-05-10	16.875
7134	CVX	1990-05-11	17.125
7135	CVX	1990-05-14	17.5625
7136	CVX	1990-05-15	17.5625
7137	CVX	1990-05-16	17.59375
7138	CVX	1990-05-17	17.5625
7139	CVX	1990-05-18	17.5
7140	CVX	1990-05-21	17.5
7141	CVX	1990-05-22	17.5
7142	CVX	1990-05-23	17.34375
7143	CVX	1990-05-24	17.0625
7144	CVX	1990-05-25	16.9375
7145	CVX	1990-05-29	17.34375
7146	CVX	1990-05-30	17.46875
7147	CVX	1990-05-31	17.5
7148	CVX	1990-06-01	17.375
7149	CVX	1990-06-04	17.59375
7150	CVX	1990-06-05	17.59375
7151	CVX	1990-06-06	17.375
7152	CVX	1990-06-07	17.4375
7153	CVX	1990-06-08	17.375
7154	CVX	1990-06-11	17.65625
7155	CVX	1990-06-12	17.78125
7156	CVX	1990-06-13	17.71875
7157	CVX	1990-06-14	17.625
7158	CVX	1990-06-15	18.0
7159	CVX	1990-06-18	17.75
7160	CVX	1990-06-19	17.90625
7161	CVX	1990-06-20	17.71875
7162	CVX	1990-06-21	17.59375
7163	CVX	1990-06-22	17.4375
7164	CVX	1990-06-25	17.21875
7165	CVX	1990-06-26	16.9375
7166	CVX	1990-06-27	17.4375
7167	CVX	1990-06-28	17.46875
7168	CVX	1990-06-29	17.59375
7169	CVX	1990-07-02	17.625
7170	CVX	1990-07-03	17.59375
7171	CVX	1990-07-05	17.4375
7172	CVX	1990-07-06	17.4375
7173	CVX	1990-07-09	17.40625
7174	CVX	1990-07-10	17.34375
7175	CVX	1990-07-11	17.75
7176	CVX	1990-07-12	18.46875
7177	CVX	1990-07-13	18.5
7178	CVX	1990-07-16	18.71875
7179	CVX	1990-07-17	18.96875
7180	CVX	1990-07-18	18.8125
7181	CVX	1990-07-19	19.1875
7182	CVX	1990-07-20	19.375
7183	CVX	1990-07-23	19.21875
7184	CVX	1990-07-24	19.6875
7185	CVX	1990-07-25	19.4375
7186	CVX	1990-07-26	19.25
7187	CVX	1990-07-27	19.3125
7188	CVX	1990-07-30	19.75
7189	CVX	1990-07-31	19.84375
7190	CVX	1990-08-01	19.6875
7191	CVX	1990-08-02	20.09375
7192	CVX	1990-08-03	19.6875
7193	CVX	1990-08-06	19.84375
7194	CVX	1990-08-07	19.65625
7195	CVX	1990-08-08	19.21875
7196	CVX	1990-08-09	19.21875
7197	CVX	1990-08-10	19.5
7198	CVX	1990-08-13	19.53125
7199	CVX	1990-08-14	19.46875
7200	CVX	1990-08-15	19.40625
7201	CVX	1990-08-16	19.375
7202	CVX	1990-08-17	19.65625
7203	CVX	1990-08-20	20.0
7204	CVX	1990-08-21	19.5625
7205	CVX	1990-08-22	19.65625
7206	CVX	1990-08-23	18.90625
7207	CVX	1990-08-24	18.5625
7208	CVX	1990-08-27	18.625
7209	CVX	1990-08-28	18.90625
7210	CVX	1990-08-29	19.1875
7211	CVX	1990-08-30	18.8125
7212	CVX	1990-08-31	18.96875
7213	CVX	1990-09-04	18.96875
7214	CVX	1990-09-05	19.40625
7215	CVX	1990-09-06	19.4375
7216	CVX	1990-09-07	19.5
7217	CVX	1990-09-10	19.1875
7218	CVX	1990-09-11	19.03125
7219	CVX	1990-09-12	19.28125
7220	CVX	1990-09-13	19.0
7221	CVX	1990-09-14	18.96875
7222	CVX	1990-09-17	19.40625
7223	CVX	1990-09-18	19.40625
7224	CVX	1990-09-19	19.21875
7225	CVX	1990-09-20	19.21875
7226	CVX	1990-09-21	19.46875
7227	CVX	1990-09-24	19.40625
7228	CVX	1990-09-25	19.28125
7229	CVX	1990-09-26	19.0
7230	CVX	1990-09-27	18.59375
7231	CVX	1990-09-28	18.5
7232	CVX	1990-10-01	18.40625
7233	CVX	1990-10-02	18.3125
7234	CVX	1990-10-03	18.34375
7235	CVX	1990-10-04	18.5
7236	CVX	1990-10-05	18.5
7237	CVX	1990-10-08	18.40625
7238	CVX	1990-10-09	18.0625
7239	CVX	1990-10-10	17.6875
7240	CVX	1990-10-11	17.5
7241	CVX	1990-10-12	17.3125
7242	CVX	1990-10-15	17.375
7243	CVX	1990-10-16	17.15625
7244	CVX	1990-10-17	17.375
7245	CVX	1990-10-18	17.28125
7246	CVX	1990-10-19	17.6875
7247	CVX	1990-10-22	17.5625
7248	CVX	1990-10-23	17.4375
7249	CVX	1990-10-24	17.34375
7250	CVX	1990-10-25	17.1875
7251	CVX	1990-10-26	16.75
7252	CVX	1990-10-29	16.78125
7253	CVX	1990-10-30	17.09375
7254	CVX	1990-10-31	17.03125
7255	CVX	1990-11-01	17.3125
7256	CVX	1990-11-02	17.4375
7257	CVX	1990-11-05	17.5625
7258	CVX	1990-11-06	17.21875
7259	CVX	1990-11-07	16.84375
7260	CVX	1990-11-08	16.875
7261	CVX	1990-11-09	17.34375
7262	CVX	1990-11-12	17.40625
7263	CVX	1990-11-13	17.3125
7264	CVX	1990-11-14	17.1875
7265	CVX	1990-11-15	17.0
7266	CVX	1990-11-16	17.21875
7267	CVX	1990-11-19	17.21875
7268	CVX	1990-11-20	17.15625
7269	CVX	1990-11-21	17.1875
7270	CVX	1990-11-23	17.125
7271	CVX	1990-11-26	17.34375
7272	CVX	1990-11-27	17.3125
7273	CVX	1990-11-28	17.375
7274	CVX	1990-11-29	17.28125
7275	CVX	1990-11-30	17.46875
7276	CVX	1990-12-03	17.4375
7277	CVX	1990-12-04	17.625
7278	CVX	1990-12-05	17.75
7279	CVX	1990-12-06	17.4375
7280	CVX	1990-12-07	17.3125
7281	CVX	1990-12-10	17.28125
7282	CVX	1990-12-11	17.3125
7283	CVX	1990-12-12	17.375
7284	CVX	1990-12-13	17.25
7285	CVX	1990-12-14	17.34375
7286	CVX	1990-12-17	17.375
7287	CVX	1990-12-18	17.375
7288	CVX	1990-12-19	17.75
7289	CVX	1990-12-20	18.0
7290	CVX	1990-12-21	17.875
7291	CVX	1990-12-24	17.8125
7292	CVX	1990-12-26	18.3125
7293	CVX	1990-12-27	18.15625
7294	CVX	1990-12-28	18.1875
7295	CVX	1990-12-31	18.15625
7296	CVX	1991-01-02	18.09375
7297	CVX	1991-01-03	17.75
7298	CVX	1991-01-04	17.75
7299	CVX	1991-01-07	17.84375
7300	CVX	1991-01-08	17.875
7301	CVX	1991-01-09	17.75
7302	CVX	1991-01-10	17.8125
7303	CVX	1991-01-11	17.59375
7304	CVX	1991-01-14	17.84375
7305	CVX	1991-01-15	18.0625
7306	CVX	1991-01-16	18.25
7307	CVX	1991-01-17	18.125
7308	CVX	1991-01-18	18.0625
7309	CVX	1991-01-21	18.125
7310	CVX	1991-01-22	18.0
7311	CVX	1991-01-23	18.5
7312	CVX	1991-01-24	18.46875
7313	CVX	1991-01-25	18.375
7314	CVX	1991-01-28	18.34375
7315	CVX	1991-01-29	18.03125
7316	CVX	1991-01-30	17.625
7317	CVX	1991-01-31	17.84375
7318	CVX	1991-02-01	17.6875
7319	CVX	1991-02-04	17.46875
7320	CVX	1991-02-05	17.3125
7321	CVX	1991-02-06	18.15625
7322	CVX	1991-02-07	18.46875
7323	CVX	1991-02-08	18.5
7324	CVX	1991-02-11	18.71875
7325	CVX	1991-02-12	18.28125
7326	CVX	1991-02-13	18.3125
7327	CVX	1991-02-14	18.0
7328	CVX	1991-02-15	18.125
7329	CVX	1991-02-19	18.09375
7330	CVX	1991-02-20	18.09375
7331	CVX	1991-02-21	18.0625
7332	CVX	1991-02-22	18.0
7333	CVX	1991-02-25	17.8125
7334	CVX	1991-02-26	18.0625
7335	CVX	1991-02-27	18.625
7336	CVX	1991-02-28	18.8125
7337	CVX	1991-03-01	19.0
7338	CVX	1991-03-04	18.84375
7339	CVX	1991-03-05	18.875
7340	CVX	1991-03-06	18.8125
7341	CVX	1991-03-07	18.875
7342	CVX	1991-03-08	18.8125
7343	CVX	1991-03-11	18.5625
7344	CVX	1991-03-12	18.9375
7345	CVX	1991-03-13	19.1875
7346	CVX	1991-03-14	18.84375
7347	CVX	1991-03-15	19.125
7348	CVX	1991-03-18	18.875
7349	CVX	1991-03-19	19.34375
7350	CVX	1991-03-20	19.5
7351	CVX	1991-03-21	19.5
7352	CVX	1991-03-22	19.5
7353	CVX	1991-03-25	19.65625
7354	CVX	1991-03-26	19.9375
7355	CVX	1991-03-27	19.59375
7356	CVX	1991-03-28	19.25
7357	CVX	1991-04-01	19.0
7358	CVX	1991-04-02	19.28125
7359	CVX	1991-04-03	19.125
7360	CVX	1991-04-04	19.0625
7361	CVX	1991-04-05	18.78125
7362	CVX	1991-04-08	19.0
7363	CVX	1991-04-09	18.84375
7364	CVX	1991-04-10	18.71875
7365	CVX	1991-04-11	19.0625
7366	CVX	1991-04-12	19.4375
7367	CVX	1991-04-15	19.65625
7368	CVX	1991-04-16	19.78125
7369	CVX	1991-04-17	19.84375
7370	CVX	1991-04-18	19.8125
7371	CVX	1991-04-19	19.5625
7372	CVX	1991-04-22	19.34375
7373	CVX	1991-04-23	19.5625
7374	CVX	1991-04-24	19.75
7375	CVX	1991-04-25	19.46875
7376	CVX	1991-04-26	19.28125
7377	CVX	1991-04-29	19.1875
7378	CVX	1991-04-30	19.34375
7379	CVX	1991-05-01	19.53125
7380	CVX	1991-05-02	19.46875
7381	CVX	1991-05-03	19.34375
7382	CVX	1991-05-06	19.625
7383	CVX	1991-05-07	19.5
7384	CVX	1991-05-08	19.40625
7385	CVX	1991-05-09	19.46875
7386	CVX	1991-05-10	18.78125
7387	CVX	1991-05-13	18.8125
7388	CVX	1991-05-14	18.375
7389	CVX	1991-05-15	18.375
7390	CVX	1991-05-16	18.4375
7391	CVX	1991-05-17	18.5
7392	CVX	1991-05-20	18.5625
7393	CVX	1991-05-21	18.625
7394	CVX	1991-05-22	18.375
7395	CVX	1991-05-23	18.34375
7396	CVX	1991-05-24	18.4375
7397	CVX	1991-05-28	18.3125
7398	CVX	1991-05-29	18.34375
7399	CVX	1991-05-30	18.34375
7400	CVX	1991-05-31	18.46875
7401	CVX	1991-06-03	18.59375
7402	CVX	1991-06-04	18.46875
7403	CVX	1991-06-05	18.3125
7404	CVX	1991-06-06	18.59375
7405	CVX	1991-06-07	18.40625
7406	CVX	1991-06-10	18.34375
7407	CVX	1991-06-11	18.125
7408	CVX	1991-06-12	17.75
7409	CVX	1991-06-13	17.6875
7410	CVX	1991-06-14	17.625
7411	CVX	1991-06-17	17.4375
7412	CVX	1991-06-18	17.375
7413	CVX	1991-06-19	17.3125
7414	CVX	1991-06-20	17.40625
7415	CVX	1991-06-21	17.59375
7416	CVX	1991-06-24	17.59375
7417	CVX	1991-06-25	17.625
7418	CVX	1991-06-26	17.53125
7419	CVX	1991-06-27	17.71875
7420	CVX	1991-06-28	17.59375
7421	CVX	1991-07-01	17.90625
7422	CVX	1991-07-02	17.78125
7423	CVX	1991-07-03	17.375
7424	CVX	1991-07-05	17.21875
7425	CVX	1991-07-08	17.71875
7426	CVX	1991-07-09	17.375
7427	CVX	1991-07-10	17.25
7428	CVX	1991-07-11	17.3125
7429	CVX	1991-07-12	17.53125
7430	CVX	1991-07-15	17.71875
7431	CVX	1991-07-16	17.9375
7432	CVX	1991-07-17	18.5
7433	CVX	1991-07-18	18.65625
7434	CVX	1991-07-19	18.5
7435	CVX	1991-07-22	18.25
7436	CVX	1991-07-23	18.03125
7437	CVX	1991-07-24	18.03125
7438	CVX	1991-07-25	17.875
7439	CVX	1991-07-26	17.59375
7440	CVX	1991-07-29	17.84375
7441	CVX	1991-07-30	18.125
7442	CVX	1991-07-31	18.03125
7443	CVX	1991-08-01	18.03125
7444	CVX	1991-08-02	17.90625
7445	CVX	1991-08-05	17.875
7446	CVX	1991-08-06	17.90625
7447	CVX	1991-08-07	18.0
7448	CVX	1991-08-08	17.71875
7449	CVX	1991-08-09	17.5
7450	CVX	1991-08-12	17.53125
7451	CVX	1991-08-13	17.46875
7452	CVX	1991-08-14	17.375
7453	CVX	1991-08-15	17.125
7454	CVX	1991-08-16	17.3125
7455	CVX	1991-08-19	17.34375
7456	CVX	1991-08-20	17.5
7457	CVX	1991-08-21	17.71875
7458	CVX	1991-08-22	17.90625
7459	CVX	1991-08-23	17.96875
7460	CVX	1991-08-26	17.8125
7461	CVX	1991-08-27	17.75
7462	CVX	1991-08-28	17.8125
7463	CVX	1991-08-29	17.90625
7464	CVX	1991-08-30	17.9375
7465	CVX	1991-09-03	17.84375
7466	CVX	1991-09-04	17.875
7467	CVX	1991-09-05	18.03125
7468	CVX	1991-09-06	18.03125
7469	CVX	1991-09-09	17.9375
7470	CVX	1991-09-10	17.78125
7471	CVX	1991-09-11	17.90625
7472	CVX	1991-09-12	17.875
7473	CVX	1991-09-13	17.8125
7474	CVX	1991-09-16	18.0
7475	CVX	1991-09-17	17.90625
7476	CVX	1991-09-18	17.875
7477	CVX	1991-09-19	17.96875
7478	CVX	1991-09-20	17.96875
7479	CVX	1991-09-23	18.1875
7480	CVX	1991-09-24	18.34375
7481	CVX	1991-09-25	18.21875
7482	CVX	1991-09-26	18.375
7483	CVX	1991-09-27	18.25
7484	CVX	1991-09-30	18.375
7485	CVX	1991-10-01	18.5
7486	CVX	1991-10-02	18.5
7487	CVX	1991-10-03	18.625
7488	CVX	1991-10-04	18.65625
7489	CVX	1991-10-07	18.65625
7490	CVX	1991-10-08	18.6875
7491	CVX	1991-10-09	18.6875
7492	CVX	1991-10-10	18.6875
7493	CVX	1991-10-11	18.8125
7494	CVX	1991-10-14	19.3125
7495	CVX	1991-10-15	19.34375
7496	CVX	1991-10-16	19.15625
7497	CVX	1991-10-17	19.15625
7498	CVX	1991-10-18	19.09375
7499	CVX	1991-10-21	19.125
7500	CVX	1991-10-22	19.03125
7501	CVX	1991-10-23	18.78125
7502	CVX	1991-10-24	18.625
7503	CVX	1991-10-25	18.375
7504	CVX	1991-10-28	18.71875
7505	CVX	1991-10-29	18.78125
7506	CVX	1991-10-30	18.75
7507	CVX	1991-10-31	18.6875
7508	CVX	1991-11-01	18.46875
7509	CVX	1991-11-04	18.8125
7510	CVX	1991-11-05	18.34375
7511	CVX	1991-11-06	18.4375
7512	CVX	1991-11-07	18.3125
7513	CVX	1991-11-08	18.125
7514	CVX	1991-11-11	18.03125
7515	CVX	1991-11-12	18.03125
7516	CVX	1991-11-13	17.96875
7517	CVX	1991-11-14	17.8125
7518	CVX	1991-11-15	17.25
7519	CVX	1991-11-18	17.4375
7520	CVX	1991-11-19	17.4375
7521	CVX	1991-11-20	17.21875
7522	CVX	1991-11-21	17.375
7523	CVX	1991-11-22	16.875
7524	CVX	1991-11-25	16.9375
7525	CVX	1991-11-26	16.9375
7526	CVX	1991-11-27	16.78125
7527	CVX	1991-11-29	16.6875
7528	CVX	1991-12-02	16.96875
7529	CVX	1991-12-03	17.0
7530	CVX	1991-12-04	16.9375
7531	CVX	1991-12-05	16.6875
7532	CVX	1991-12-06	16.5
7533	CVX	1991-12-09	16.1875
7534	CVX	1991-12-10	16.0
7535	CVX	1991-12-11	16.1875
7536	CVX	1991-12-12	16.6875
7537	CVX	1991-12-13	16.75
7538	CVX	1991-12-16	16.59375
7539	CVX	1991-12-17	16.625
7540	CVX	1991-12-18	16.6875
7541	CVX	1991-12-19	16.75
7542	CVX	1991-12-20	16.8125
7543	CVX	1991-12-23	16.90625
7544	CVX	1991-12-24	16.9375
7545	CVX	1991-12-26	16.96875
7546	CVX	1991-12-27	17.0625
7547	CVX	1991-12-30	17.125
7548	CVX	1991-12-31	17.25
7549	CVX	1992-01-02	17.21875
7550	CVX	1992-01-03	17.375
7551	CVX	1992-01-06	17.125
7552	CVX	1992-01-07	16.78125
7553	CVX	1992-01-08	16.6875
7554	CVX	1992-01-09	16.4375
7555	CVX	1992-01-10	16.5625
7556	CVX	1992-01-13	17.0625
7557	CVX	1992-01-14	17.21875
7558	CVX	1992-01-15	17.09375
7559	CVX	1992-01-16	17.0
7560	CVX	1992-01-17	16.9375
7561	CVX	1992-01-20	17.0
7562	CVX	1992-01-21	17.53125
7563	CVX	1992-01-22	17.125
7564	CVX	1992-01-23	16.6875
7565	CVX	1992-01-24	16.5625
7566	CVX	1992-01-27	16.375
7567	CVX	1992-01-28	16.375
7568	CVX	1992-01-29	16.0625
7569	CVX	1992-01-30	15.8125
7570	CVX	1992-01-31	15.90625
7571	CVX	1992-02-03	16.0
7572	CVX	1992-02-04	15.6875
7573	CVX	1992-02-05	15.65625
7574	CVX	1992-02-06	15.8125
7575	CVX	1992-02-07	16.15625
7576	CVX	1992-02-10	16.4375
7577	CVX	1992-02-11	16.34375
7578	CVX	1992-02-12	16.375
7579	CVX	1992-02-13	15.84375
7580	CVX	1992-02-14	15.9375
7581	CVX	1992-02-18	15.40625
7582	CVX	1992-02-19	15.5
7583	CVX	1992-02-20	15.625
7584	CVX	1992-02-21	15.1875
7585	CVX	1992-02-24	15.1875
7586	CVX	1992-02-25	15.15625
7587	CVX	1992-02-26	15.25
7588	CVX	1992-02-27	15.5
7589	CVX	1992-02-28	15.40625
7590	CVX	1992-03-02	15.25
7591	CVX	1992-03-03	15.59375
7592	CVX	1992-03-04	15.375
7593	CVX	1992-03-05	15.375
7594	CVX	1992-03-06	15.40625
7595	CVX	1992-03-09	15.53125
7596	CVX	1992-03-10	15.59375
7597	CVX	1992-03-11	15.5625
7598	CVX	1992-03-12	15.6875
7599	CVX	1992-03-13	15.9375
7600	CVX	1992-03-16	15.875
7601	CVX	1992-03-17	15.8125
7602	CVX	1992-03-18	15.6875
7603	CVX	1992-03-19	15.84375
7604	CVX	1992-03-20	15.90625
7605	CVX	1992-03-23	16.0
7606	CVX	1992-03-24	15.96875
7607	CVX	1992-03-25	15.875
7608	CVX	1992-03-26	15.9375
7609	CVX	1992-03-27	16.03125
7610	CVX	1992-03-30	15.90625
7611	CVX	1992-03-31	15.96875
7612	CVX	1992-04-01	15.96875
7613	CVX	1992-04-02	15.84375
7614	CVX	1992-04-03	16.625
7615	CVX	1992-04-06	16.8125
7616	CVX	1992-04-07	16.3125
7617	CVX	1992-04-08	16.21875
7618	CVX	1992-04-09	16.15625
7619	CVX	1992-04-10	16.34375
7620	CVX	1992-04-13	16.21875
7621	CVX	1992-04-14	16.4375
7622	CVX	1992-04-15	16.59375
7623	CVX	1992-04-16	16.78125
7624	CVX	1992-04-20	16.71875
7625	CVX	1992-04-21	16.6875
7626	CVX	1992-04-22	16.5
7627	CVX	1992-04-23	16.71875
7628	CVX	1992-04-24	16.90625
7629	CVX	1992-04-27	17.03125
7630	CVX	1992-04-28	17.09375
7631	CVX	1992-04-29	17.09375
7632	CVX	1992-04-30	17.4375
7633	CVX	1992-05-01	17.21875
7634	CVX	1992-05-04	17.46875
7635	CVX	1992-05-05	17.09375
7636	CVX	1992-05-06	17.03125
7637	CVX	1992-05-07	16.90625
7638	CVX	1992-05-08	17.03125
7639	CVX	1992-05-11	17.0625
7640	CVX	1992-05-12	17.0
7641	CVX	1992-05-13	16.84375
7642	CVX	1992-05-14	16.96875
7643	CVX	1992-05-15	16.65625
7644	CVX	1992-05-18	17.15625
7645	CVX	1992-05-19	17.03125
7646	CVX	1992-05-20	16.8125
7647	CVX	1992-05-21	16.90625
7648	CVX	1992-05-22	17.25
7649	CVX	1992-05-26	18.15625
7650	CVX	1992-05-27	17.75
7651	CVX	1992-05-28	17.96875
7652	CVX	1992-05-29	17.84375
7653	CVX	1992-06-01	17.875
7654	CVX	1992-06-02	17.71875
7655	CVX	1992-06-03	17.84375
7656	CVX	1992-06-04	18.0625
7657	CVX	1992-06-05	18.1875
7658	CVX	1992-06-08	18.15625
7659	CVX	1992-06-09	18.09375
7660	CVX	1992-06-10	18.15625
7661	CVX	1992-06-11	18.34375
7662	CVX	1992-06-12	18.0
7663	CVX	1992-06-15	17.90625
7664	CVX	1992-06-16	17.71875
7665	CVX	1992-06-17	17.625
7666	CVX	1992-06-18	17.40625
7667	CVX	1992-06-19	17.40625
7668	CVX	1992-06-22	17.1875
7669	CVX	1992-06-23	17.125
7670	CVX	1992-06-24	17.15625
7671	CVX	1992-06-25	16.9375
7672	CVX	1992-06-26	16.8125
7673	CVX	1992-06-29	17.0625
7674	CVX	1992-06-30	16.75
7675	CVX	1992-07-01	16.625
7676	CVX	1992-07-02	16.59375
7677	CVX	1992-07-06	16.84375
7678	CVX	1992-07-07	16.65625
7679	CVX	1992-07-08	16.84375
7680	CVX	1992-07-09	17.0
7681	CVX	1992-07-10	17.09375
7682	CVX	1992-07-13	17.15625
7683	CVX	1992-07-14	17.5
7684	CVX	1992-07-15	17.40625
7685	CVX	1992-07-16	17.40625
7686	CVX	1992-07-17	17.21875
7687	CVX	1992-07-20	17.1875
7688	CVX	1992-07-21	17.0
7689	CVX	1992-07-22	16.84375
7690	CVX	1992-07-23	17.25
7691	CVX	1992-07-24	17.09375
7692	CVX	1992-07-27	17.0625
7693	CVX	1992-07-28	17.28125
7694	CVX	1992-07-29	17.4375
7695	CVX	1992-07-30	17.6875
7696	CVX	1992-07-31	17.84375
7697	CVX	1992-08-03	17.875
7698	CVX	1992-08-04	17.90625
7699	CVX	1992-08-05	17.75
7700	CVX	1992-08-06	17.59375
7701	CVX	1992-08-07	17.5625
7702	CVX	1992-08-10	17.8125
7703	CVX	1992-08-11	18.03125
7704	CVX	1992-08-12	18.0625
7705	CVX	1992-08-13	18.375
7706	CVX	1992-08-14	18.1875
7707	CVX	1992-08-17	18.09375
7708	CVX	1992-08-18	18.25
7709	CVX	1992-08-19	18.28125
7710	CVX	1992-08-20	18.1875
7711	CVX	1992-08-21	17.8125
7712	CVX	1992-08-24	18.03125
7713	CVX	1992-08-25	18.0625
7714	CVX	1992-08-26	17.96875
7715	CVX	1992-08-27	17.9375
7716	CVX	1992-08-28	18.1875
7717	CVX	1992-08-31	18.375
7718	CVX	1992-09-01	18.4375
7719	CVX	1992-09-02	18.28125
7720	CVX	1992-09-03	18.15625
7721	CVX	1992-09-04	18.28125
7722	CVX	1992-09-08	18.125
7723	CVX	1992-09-09	18.125
7724	CVX	1992-09-10	18.3125
7725	CVX	1992-09-11	18.15625
7726	CVX	1992-09-14	18.1875
7727	CVX	1992-09-15	18.21875
7728	CVX	1992-09-16	18.40625
7729	CVX	1992-09-17	18.71875
7730	CVX	1992-09-18	18.6875
7731	CVX	1992-09-21	18.75
7732	CVX	1992-09-22	18.65625
7733	CVX	1992-09-23	18.625
7734	CVX	1992-09-24	18.65625
7735	CVX	1992-09-25	18.4375
7736	CVX	1992-09-28	18.84375
7737	CVX	1992-09-29	18.59375
7738	CVX	1992-09-30	18.53125
7739	CVX	1992-10-01	18.5625
7740	CVX	1992-10-02	18.46875
7741	CVX	1992-10-05	18.1875
7742	CVX	1992-10-06	18.09375
7743	CVX	1992-10-07	18.28125
7744	CVX	1992-10-08	18.4375
7745	CVX	1992-10-09	18.15625
7746	CVX	1992-10-12	18.4375
7747	CVX	1992-10-13	18.375
7748	CVX	1992-10-14	18.3125
7749	CVX	1992-10-15	18.375
7750	CVX	1992-10-16	18.3125
7751	CVX	1992-10-19	18.34375
7752	CVX	1992-10-20	18.21875
7753	CVX	1992-10-21	18.1875
7754	CVX	1992-10-22	18.34375
7755	CVX	1992-10-23	18.28125
7756	CVX	1992-10-26	18.28125
7757	CVX	1992-10-27	18.375
7758	CVX	1992-10-28	18.375
7759	CVX	1992-10-29	18.25
7760	CVX	1992-10-30	17.75
7761	CVX	1992-11-02	17.71875
7762	CVX	1992-11-03	17.0625
7763	CVX	1992-11-04	16.875
7764	CVX	1992-11-05	16.71875
7765	CVX	1992-11-06	16.6875
7766	CVX	1992-11-09	16.8125
7767	CVX	1992-11-10	17.0
7768	CVX	1992-11-11	16.9375
7769	CVX	1992-11-12	17.0625
7770	CVX	1992-11-13	17.09375
7771	CVX	1992-11-16	17.09375
7772	CVX	1992-11-17	17.0625
7773	CVX	1992-11-18	17.25
7774	CVX	1992-11-19	17.46875
7775	CVX	1992-11-20	17.4375
7776	CVX	1992-11-23	17.21875
7777	CVX	1992-11-24	17.1875
7778	CVX	1992-11-25	17.28125
7779	CVX	1992-11-27	17.1875
7780	CVX	1992-11-30	17.1875
7781	CVX	1992-12-01	17.0625
7782	CVX	1992-12-02	16.875
7783	CVX	1992-12-03	16.90625
7784	CVX	1992-12-04	16.96875
7785	CVX	1992-12-07	17.09375
7786	CVX	1992-12-08	17.3125
7787	CVX	1992-12-09	17.34375
7788	CVX	1992-12-10	17.5
7789	CVX	1992-12-11	17.21875
7790	CVX	1992-12-14	17.25
7791	CVX	1992-12-15	17.3125
7792	CVX	1992-12-16	17.3125
7793	CVX	1992-12-17	17.40625
7794	CVX	1992-12-18	17.5
7795	CVX	1992-12-21	17.53125
7796	CVX	1992-12-22	17.3125
7797	CVX	1992-12-23	17.1875
7798	CVX	1992-12-24	17.25
7799	CVX	1992-12-28	17.375
7800	CVX	1992-12-29	17.34375
7801	CVX	1992-12-30	17.40625
7802	CVX	1992-12-31	17.375
7803	CVX	1993-01-04	17.4375
7804	CVX	1993-01-05	17.34375
7805	CVX	1993-01-06	17.46875
7806	CVX	1993-01-07	17.15625
7807	CVX	1993-01-08	17.0625
7808	CVX	1993-01-11	17.21875
7809	CVX	1993-01-12	17.3125
7810	CVX	1993-01-13	17.46875
7811	CVX	1993-01-14	17.40625
7812	CVX	1993-01-15	17.34375
7813	CVX	1993-01-18	17.25
7814	CVX	1993-01-19	17.125
7815	CVX	1993-01-20	17.21875
7816	CVX	1993-01-21	17.0625
7817	CVX	1993-01-22	16.9375
7818	CVX	1993-01-25	17.5
7819	CVX	1993-01-26	17.6875
7820	CVX	1993-01-27	17.78125
7821	CVX	1993-01-28	18.125
7822	CVX	1993-01-29	18.1875
7823	CVX	1993-02-01	18.46875
7824	CVX	1993-02-02	18.5
7825	CVX	1993-02-03	18.65625
7826	CVX	1993-02-04	18.71875
7827	CVX	1993-02-05	18.75
7828	CVX	1993-02-08	19.0
7829	CVX	1993-02-09	18.9375
7830	CVX	1993-02-10	19.03125
7831	CVX	1993-02-11	19.1875
7832	CVX	1993-02-12	18.78125
7833	CVX	1993-02-16	18.8125
7834	CVX	1993-02-17	18.90625
7835	CVX	1993-02-18	18.8125
7836	CVX	1993-02-19	19.4375
7837	CVX	1993-02-22	19.78125
7838	CVX	1993-02-23	19.5
7839	CVX	1993-02-24	19.25
7840	CVX	1993-02-25	19.1875
7841	CVX	1993-02-26	19.25
7842	CVX	1993-03-01	19.59375
7843	CVX	1993-03-02	19.9375
7844	CVX	1993-03-03	19.5
7845	CVX	1993-03-04	19.5625
7846	CVX	1993-03-05	19.34375
7847	CVX	1993-03-08	19.40625
7848	CVX	1993-03-09	19.34375
7849	CVX	1993-03-10	19.46875
7850	CVX	1993-03-11	19.375
7851	CVX	1993-03-12	19.34375
7852	CVX	1993-03-15	19.28125
7853	CVX	1993-03-16	19.4375
7854	CVX	1993-03-17	19.78125
7855	CVX	1993-03-18	19.875
7856	CVX	1993-03-19	19.9375
7857	CVX	1993-03-22	20.0
7858	CVX	1993-03-23	19.96875
7859	CVX	1993-03-24	20.4375
7860	CVX	1993-03-25	20.25
7861	CVX	1993-03-26	20.125
7862	CVX	1993-03-29	20.4375
7863	CVX	1993-03-30	20.65625
7864	CVX	1993-03-31	20.78125
7865	CVX	1993-04-01	20.4375
7866	CVX	1993-04-02	20.25
7867	CVX	1993-04-05	20.875
7868	CVX	1993-04-06	21.125
7869	CVX	1993-04-07	21.1875
7870	CVX	1993-04-08	21.21875
7871	CVX	1993-04-12	21.21875
7872	CVX	1993-04-13	21.1875
7873	CVX	1993-04-14	21.28125
7874	CVX	1993-04-15	20.9375
7875	CVX	1993-04-16	21.09375
7876	CVX	1993-04-19	20.96875
7877	CVX	1993-04-20	20.96875
7878	CVX	1993-04-21	20.625
7879	CVX	1993-04-22	20.59375
7880	CVX	1993-04-23	20.34375
7881	CVX	1993-04-26	20.25
7882	CVX	1993-04-27	20.46875
7883	CVX	1993-04-28	21.25
7884	CVX	1993-04-29	21.34375
7885	CVX	1993-04-30	21.53125
7886	CVX	1993-05-03	21.375
7887	CVX	1993-05-04	21.59375
7888	CVX	1993-05-05	21.6875
7889	CVX	1993-05-06	21.6875
7890	CVX	1993-05-07	21.59375
7891	CVX	1993-05-10	21.3125
7892	CVX	1993-05-11	21.59375
7893	CVX	1993-05-12	22.0
7894	CVX	1993-05-13	21.75
7895	CVX	1993-05-14	21.46875
7896	CVX	1993-05-17	21.40625
7897	CVX	1993-05-18	21.21875
7898	CVX	1993-05-19	21.0625
7899	CVX	1993-05-20	21.15625
7900	CVX	1993-05-21	21.15625
7901	CVX	1993-05-24	21.15625
7902	CVX	1993-05-25	21.28125
7903	CVX	1993-05-26	21.21875
7904	CVX	1993-05-27	22.15625
7905	CVX	1993-05-28	22.03125
7906	CVX	1993-06-01	22.28125
7907	CVX	1993-06-02	22.21875
7908	CVX	1993-06-03	22.125
7909	CVX	1993-06-04	22.25
7910	CVX	1993-06-07	22.5
7911	CVX	1993-06-08	22.40625
7912	CVX	1993-06-09	22.46875
7913	CVX	1993-06-10	22.5625
7914	CVX	1993-06-11	21.90625
7915	CVX	1993-06-14	22.09375
7916	CVX	1993-06-15	22.25
7917	CVX	1993-06-16	22.5
7918	CVX	1993-06-17	22.40625
7919	CVX	1993-06-18	21.9375
7920	CVX	1993-06-21	22.0625
7921	CVX	1993-06-22	22.09375
7922	CVX	1993-06-23	21.5625
7923	CVX	1993-06-24	21.40625
7924	CVX	1993-06-25	21.5625
7925	CVX	1993-06-28	21.84375
7926	CVX	1993-06-29	21.84375
7927	CVX	1993-06-30	21.9375
7928	CVX	1993-07-01	21.6875
7929	CVX	1993-07-02	21.40625
7930	CVX	1993-07-06	21.03125
7931	CVX	1993-07-07	21.0625
7932	CVX	1993-07-08	21.34375
7933	CVX	1993-07-09	21.4375
7934	CVX	1993-07-12	21.25
7935	CVX	1993-07-13	21.125
7936	CVX	1993-07-14	21.125
7937	CVX	1993-07-15	20.875
7938	CVX	1993-07-16	20.53125
7939	CVX	1993-07-19	20.96875
7940	CVX	1993-07-20	21.125
7941	CVX	1993-07-21	21.625
7942	CVX	1993-07-22	21.625
7943	CVX	1993-07-23	21.90625
7944	CVX	1993-07-26	21.84375
7945	CVX	1993-07-27	21.875
7946	CVX	1993-07-28	22.25
7947	CVX	1993-07-29	22.25
7948	CVX	1993-07-30	22.09375
7949	CVX	1993-08-02	22.40625
7950	CVX	1993-08-03	21.75
7951	CVX	1993-08-04	21.4375
7952	CVX	1993-08-05	21.34375
7953	CVX	1993-08-06	21.125
7954	CVX	1993-08-09	21.59375
7955	CVX	1993-08-10	21.34375
7956	CVX	1993-08-11	21.625
7957	CVX	1993-08-12	21.75
7958	CVX	1993-08-13	21.78125
7959	CVX	1993-08-16	21.96875
7960	CVX	1993-08-17	21.9375
7961	CVX	1993-08-18	22.21875
7962	CVX	1993-08-19	22.15625
7963	CVX	1993-08-20	22.5
7964	CVX	1993-08-23	22.6875
7965	CVX	1993-08-24	22.84375
7966	CVX	1993-08-25	22.96875
7967	CVX	1993-08-26	23.21875
7968	CVX	1993-08-27	23.0
7969	CVX	1993-08-30	23.03125
7970	CVX	1993-08-31	23.28125
7971	CVX	1993-09-01	23.46875
7972	CVX	1993-09-02	23.4375
7973	CVX	1993-09-03	23.4375
7974	CVX	1993-09-07	23.0
7975	CVX	1993-09-08	22.46875
7976	CVX	1993-09-09	22.09375
7977	CVX	1993-09-10	22.34375
7978	CVX	1993-09-13	22.625
7979	CVX	1993-09-14	22.78125
7980	CVX	1993-09-15	22.84375
7981	CVX	1993-09-16	22.9375
7982	CVX	1993-09-17	22.75
7983	CVX	1993-09-20	22.8125
7984	CVX	1993-09-21	22.75
7985	CVX	1993-09-22	22.6875
7986	CVX	1993-09-23	22.65625
7987	CVX	1993-09-24	22.78125
7988	CVX	1993-09-27	23.3125
7989	CVX	1993-09-28	23.625
7990	CVX	1993-09-29	24.25
7991	CVX	1993-09-30	24.4375
7992	CVX	1993-10-01	24.59375
7993	CVX	1993-10-04	24.09375
7994	CVX	1993-10-05	23.84375
7995	CVX	1993-10-06	24.125
7996	CVX	1993-10-07	23.875
7997	CVX	1993-10-08	23.8125
7998	CVX	1993-10-11	23.8125
7999	CVX	1993-10-12	23.96875
8000	CVX	1993-10-13	23.78125
8001	CVX	1993-10-14	23.9375
8002	CVX	1993-10-15	23.875
8003	CVX	1993-10-18	24.09375
8004	CVX	1993-10-19	24.03125
8005	CVX	1993-10-20	24.03125
8006	CVX	1993-10-21	24.0
8007	CVX	1993-10-22	23.75
8008	CVX	1993-10-25	24.0625
8009	CVX	1993-10-26	24.0625
8010	CVX	1993-10-27	24.1875
8011	CVX	1993-10-28	24.25
8012	CVX	1993-10-29	24.25
8013	CVX	1993-11-01	24.1875
8014	CVX	1993-11-02	23.78125
8015	CVX	1993-11-03	23.6875
8016	CVX	1993-11-04	23.625
8017	CVX	1993-11-05	23.46875
8018	CVX	1993-11-08	23.375
8019	CVX	1993-11-09	23.125
8020	CVX	1993-11-10	22.875
8021	CVX	1993-11-11	22.53125
8022	CVX	1993-11-12	22.6875
8023	CVX	1993-11-15	22.65625
8024	CVX	1993-11-16	22.5
8025	CVX	1993-11-17	23.25
8026	CVX	1993-11-18	22.25
8027	CVX	1993-11-19	22.46875
8028	CVX	1993-11-22	22.40625
8029	CVX	1993-11-23	22.4375
8030	CVX	1993-11-24	22.4375
8031	CVX	1993-11-26	21.375
8032	CVX	1993-11-29	21.40625
8033	CVX	1993-11-30	21.71875
8034	CVX	1993-12-01	21.75
8035	CVX	1993-12-02	21.53125
8036	CVX	1993-12-03	21.59375
8037	CVX	1993-12-06	21.65625
8038	CVX	1993-12-07	21.75
8039	CVX	1993-12-08	21.5
8040	CVX	1993-12-09	21.5
8041	CVX	1993-12-10	21.65625
8042	CVX	1993-12-13	21.625
8043	CVX	1993-12-14	21.375
8044	CVX	1993-12-15	21.09375
8045	CVX	1993-12-16	21.0625
8046	CVX	1993-12-17	21.21875
8047	CVX	1993-12-20	21.53125
8048	CVX	1993-12-21	21.53125
8049	CVX	1993-12-22	21.875
8050	CVX	1993-12-23	21.90625
8051	CVX	1993-12-27	22.15625
8052	CVX	1993-12-28	22.21875
8053	CVX	1993-12-29	22.0
8054	CVX	1993-12-30	22.03125
8055	CVX	1993-12-31	21.78125
8056	CVX	1994-01-03	22.0
8057	CVX	1994-01-04	22.375
8058	CVX	1994-01-05	22.6875
8059	CVX	1994-01-06	22.625
8060	CVX	1994-01-07	22.84375
8061	CVX	1994-01-10	22.9375
8062	CVX	1994-01-11	22.6875
8063	CVX	1994-01-12	22.46875
8064	CVX	1994-01-13	22.40625
8065	CVX	1994-01-14	22.46875
8066	CVX	1994-01-17	22.46875
8067	CVX	1994-01-18	22.34375
8068	CVX	1994-01-19	22.5
8069	CVX	1994-01-20	22.625
8070	CVX	1994-01-21	22.84375
8071	CVX	1994-01-24	23.15625
8072	CVX	1994-01-25	23.125
8073	CVX	1994-01-26	23.0
8074	CVX	1994-01-27	22.9375
8075	CVX	1994-01-28	22.9375
8076	CVX	1994-01-31	23.34375
8077	CVX	1994-02-01	23.3125
8078	CVX	1994-02-02	23.46875
8079	CVX	1994-02-03	23.59375
8080	CVX	1994-02-04	23.15625
8081	CVX	1994-02-07	23.125
8082	CVX	1994-02-08	22.9375
8083	CVX	1994-02-09	23.0625
8084	CVX	1994-02-10	22.84375
8085	CVX	1994-02-11	22.5625
8086	CVX	1994-02-14	22.46875
8087	CVX	1994-02-15	22.46875
8088	CVX	1994-02-16	22.375
8089	CVX	1994-02-17	22.25
8090	CVX	1994-02-18	22.0625
8091	CVX	1994-02-22	22.21875
8092	CVX	1994-02-23	22.15625
8093	CVX	1994-02-24	21.8125
8094	CVX	1994-02-25	21.4375
8095	CVX	1994-02-28	21.65625
8096	CVX	1994-03-01	21.28125
8097	CVX	1994-03-02	21.8125
8098	CVX	1994-03-03	22.1875
8099	CVX	1994-03-04	22.0625
8100	CVX	1994-03-07	21.90625
8101	CVX	1994-03-08	21.9375
8102	CVX	1994-03-09	21.9375
8103	CVX	1994-03-10	21.96875
8104	CVX	1994-03-11	22.0
8105	CVX	1994-03-14	21.9375
8106	CVX	1994-03-15	22.0
8107	CVX	1994-03-16	22.4375
8108	CVX	1994-03-17	22.875
8109	CVX	1994-03-18	23.1875
8110	CVX	1994-03-21	22.71875
8111	CVX	1994-03-22	22.71875
8112	CVX	1994-03-23	22.75
8113	CVX	1994-03-24	22.65625
8114	CVX	1994-03-25	22.375
8115	CVX	1994-03-28	22.0625
8116	CVX	1994-03-29	21.8125
8117	CVX	1994-03-30	20.9375
8118	CVX	1994-03-31	21.0
8119	CVX	1994-04-04	20.9375
8120	CVX	1994-04-05	21.34375
8121	CVX	1994-04-06	21.1875
8122	CVX	1994-04-07	21.3125
8123	CVX	1994-04-08	21.21875
8124	CVX	1994-04-11	21.5
8125	CVX	1994-04-12	21.59375
8126	CVX	1994-04-13	21.5
8127	CVX	1994-04-14	22.09375
8128	CVX	1994-04-15	22.65625
8129	CVX	1994-04-18	22.46875
8130	CVX	1994-04-19	22.8125
8131	CVX	1994-04-20	22.625
8132	CVX	1994-04-21	22.5
8133	CVX	1994-04-22	22.5625
8134	CVX	1994-04-25	23.15625
8135	CVX	1994-04-26	22.71875
8136	CVX	1994-04-28	22.15625
8137	CVX	1994-04-29	22.25
8138	CVX	1994-05-02	21.96875
8139	CVX	1994-05-03	22.0
8140	CVX	1994-05-04	21.78125
8141	CVX	1994-05-05	21.75
8142	CVX	1994-05-06	22.28125
8143	CVX	1994-05-09	22.15625
8144	CVX	1994-05-10	22.28125
8145	CVX	1994-05-11	22.15625
8146	CVX	1994-05-12	22.4375
8147	CVX	1994-05-13	22.0625
8148	CVX	1994-05-16	22.125
8149	CVX	1994-05-17	22.03125
8150	CVX	1994-05-18	21.625
8151	CVX	1994-05-19	21.9375
8152	CVX	1994-05-20	22.1875
8153	CVX	1994-05-23	21.71875
8154	CVX	1994-05-24	21.8125
8155	CVX	1994-05-25	21.78125
8156	CVX	1994-05-26	21.8125
8157	CVX	1994-05-27	21.625
8158	CVX	1994-05-31	21.75
8159	CVX	1994-06-01	22.0625
8160	CVX	1994-06-02	22.125
8161	CVX	1994-06-03	22.1875
8162	CVX	1994-06-06	21.9375
8163	CVX	1994-06-07	21.90625
8164	CVX	1994-06-08	22.0
8165	CVX	1994-06-09	22.40625
8166	CVX	1994-06-10	22.6875
8167	CVX	1994-06-13	22.4375
8168	CVX	1994-06-14	22.3125
8169	CVX	1994-06-15	22.375
8170	CVX	1994-06-16	22.125
8171	CVX	1994-06-17	21.75
8172	CVX	1994-06-20	21.5625
8173	CVX	1994-06-21	21.5
8174	CVX	1994-06-22	21.8125
8175	CVX	1994-06-23	21.6875
8176	CVX	1994-06-24	20.8125
8177	CVX	1994-06-27	21.1875
8178	CVX	1994-06-28	21.0625
8179	CVX	1994-06-29	21.1875
8180	CVX	1994-06-30	20.9375
8181	CVX	1994-07-01	21.1875
8182	CVX	1994-07-05	21.4375
8183	CVX	1994-07-06	21.1875
8184	CVX	1994-07-07	21.125
8185	CVX	1994-07-08	21.375
8186	CVX	1994-07-11	21.5
8187	CVX	1994-07-12	21.875
8188	CVX	1994-07-13	21.6875
8189	CVX	1994-07-14	22.0
8190	CVX	1994-07-15	22.4375
8191	CVX	1994-07-18	22.5
8192	CVX	1994-07-19	22.5625
8193	CVX	1994-07-20	22.25
8194	CVX	1994-07-21	22.0
8195	CVX	1994-07-22	22.0625
8196	CVX	1994-07-25	21.875
8197	CVX	1994-07-26	21.5
8198	CVX	1994-07-27	21.4375
8199	CVX	1994-07-28	21.75
8200	CVX	1994-07-29	22.1875
8201	CVX	1994-08-01	22.0625
8202	CVX	1994-08-02	21.75
8203	CVX	1994-08-03	21.6875
8204	CVX	1994-08-04	21.375
8205	CVX	1994-08-05	21.5625
8206	CVX	1994-08-08	21.5625
8207	CVX	1994-08-09	21.5
8208	CVX	1994-08-10	21.5
8209	CVX	1994-08-11	21.1875
8210	CVX	1994-08-12	21.0
8211	CVX	1994-08-15	20.75
8212	CVX	1994-08-16	21.0625
8213	CVX	1994-08-17	21.25
8214	CVX	1994-08-18	21.1875
8215	CVX	1994-08-19	21.1875
8216	CVX	1994-08-22	21.25
8217	CVX	1994-08-23	21.125
8218	CVX	1994-08-24	21.5625
8219	CVX	1994-08-25	21.3125
8220	CVX	1994-08-26	21.125
8221	CVX	1994-08-29	21.25
8222	CVX	1994-08-30	21.5625
8223	CVX	1994-08-31	21.1875
8224	CVX	1994-09-01	21.5
8225	CVX	1994-09-02	21.5
8226	CVX	1994-09-06	21.5
8227	CVX	1994-09-07	21.5625
8228	CVX	1994-09-08	21.75
8229	CVX	1994-09-09	21.6875
8230	CVX	1994-09-12	21.875
8231	CVX	1994-09-13	21.75
8232	CVX	1994-09-14	21.5625
8233	CVX	1994-09-15	21.625
8234	CVX	1994-09-16	21.125
8235	CVX	1994-09-19	20.5625
8236	CVX	1994-09-20	20.3125
8237	CVX	1994-09-21	20.25
8238	CVX	1994-09-22	20.5625
8239	CVX	1994-09-23	20.625
8240	CVX	1994-09-26	20.8125
8241	CVX	1994-09-27	20.75
8242	CVX	1994-09-28	20.75
8243	CVX	1994-09-29	20.6875
8244	CVX	1994-09-30	20.8125
8245	CVX	1994-10-03	21.0
8246	CVX	1994-10-04	20.75
8247	CVX	1994-10-05	20.75
8248	CVX	1994-10-06	20.625
8249	CVX	1994-10-07	21.125
8250	CVX	1994-10-10	21.0
8251	CVX	1994-10-11	21.4375
8252	CVX	1994-10-12	21.25
8253	CVX	1994-10-13	21.3125
8254	CVX	1994-10-14	21.25
8255	CVX	1994-10-17	21.375
8256	CVX	1994-10-18	21.5
8257	CVX	1994-10-19	21.4375
8258	CVX	1994-10-20	21.4375
8259	CVX	1994-10-21	21.5625
8260	CVX	1994-10-24	21.5
8261	CVX	1994-10-25	21.625
8262	CVX	1994-10-26	21.875
8263	CVX	1994-10-27	22.4375
8264	CVX	1994-10-28	22.75
8265	CVX	1994-10-31	22.5
8266	CVX	1994-11-01	22.1875
8267	CVX	1994-11-02	21.9375
8268	CVX	1994-11-03	22.25
8269	CVX	1994-11-04	21.8125
8270	CVX	1994-11-07	21.75
8271	CVX	1994-11-08	21.75
8272	CVX	1994-11-09	21.25
8273	CVX	1994-11-10	20.9375
8274	CVX	1994-11-11	20.875
8275	CVX	1994-11-14	20.8125
8276	CVX	1994-11-15	21.0625
8277	CVX	1994-11-16	21.3125
8278	CVX	1994-11-17	21.375
8279	CVX	1994-11-18	21.3125
8280	CVX	1994-11-21	21.875
8281	CVX	1994-11-22	21.375
8282	CVX	1994-11-23	21.3125
8283	CVX	1994-11-25	21.6875
8284	CVX	1994-11-28	21.8125
8285	CVX	1994-11-29	21.875
8286	CVX	1994-11-30	21.8125
8287	CVX	1994-12-01	21.4375
8288	CVX	1994-12-02	21.25
8289	CVX	1994-12-05	21.4375
8290	CVX	1994-12-06	21.5625
8291	CVX	1994-12-07	21.375
8292	CVX	1994-12-08	21.3125
8293	CVX	1994-12-09	21.4375
8294	CVX	1994-12-12	21.6875
8295	CVX	1994-12-13	21.8125
8296	CVX	1994-12-14	21.875
8297	CVX	1994-12-15	21.9375
8298	CVX	1994-12-16	22.125
8299	CVX	1994-12-19	22.25
8300	CVX	1994-12-20	22.375
8301	CVX	1994-12-21	22.1875
8302	CVX	1994-12-22	22.3125
8303	CVX	1994-12-23	22.375
8304	CVX	1994-12-27	22.4375
8305	CVX	1994-12-28	22.25
8306	CVX	1994-12-29	22.1875
8307	CVX	1994-12-30	22.3125
8308	CVX	1995-01-03	22.25
8309	CVX	1995-01-04	22.5
8310	CVX	1995-01-05	22.5
8311	CVX	1995-01-06	22.125
8312	CVX	1995-01-09	22.0625
8313	CVX	1995-01-10	22.125
8314	CVX	1995-01-11	21.875
8315	CVX	1995-01-12	21.6875
8316	CVX	1995-01-13	22.0625
8317	CVX	1995-01-16	22.0625
8318	CVX	1995-01-17	22.375
8319	CVX	1995-01-18	22.8125
8320	CVX	1995-01-19	22.8125
8321	CVX	1995-01-20	23.125
8322	CVX	1995-01-23	23.0625
8323	CVX	1995-01-24	23.125
8324	CVX	1995-01-25	23.4375
8325	CVX	1995-01-26	23.25
8326	CVX	1995-01-27	23.125
8327	CVX	1995-01-30	22.6875
8328	CVX	1995-01-31	22.3125
8329	CVX	1995-02-01	22.4375
8330	CVX	1995-02-02	22.6875
8331	CVX	1995-02-03	22.875
8332	CVX	1995-02-06	23.375
8333	CVX	1995-02-07	23.1875
8334	CVX	1995-02-08	23.4375
8335	CVX	1995-02-09	23.375
8336	CVX	1995-02-10	22.8125
8337	CVX	1995-02-13	23.1875
8338	CVX	1995-02-14	23.375
8339	CVX	1995-02-15	23.5
8340	CVX	1995-02-16	23.5
8341	CVX	1995-02-17	23.5
8342	CVX	1995-02-21	23.625
8343	CVX	1995-02-22	23.5625
8344	CVX	1995-02-23	23.375
8345	CVX	1995-02-24	23.5
8346	CVX	1995-02-27	23.625
8347	CVX	1995-02-28	23.8125
8348	CVX	1995-03-01	23.625
8349	CVX	1995-03-02	23.6875
8350	CVX	1995-03-03	23.4375
8351	CVX	1995-03-06	23.75
8352	CVX	1995-03-07	23.5625
8353	CVX	1995-03-08	23.8125
8354	CVX	1995-03-09	23.75
8355	CVX	1995-03-10	24.0
8356	CVX	1995-03-13	23.8125
8357	CVX	1995-03-14	23.375
8358	CVX	1995-03-15	23.5
8359	CVX	1995-03-16	23.6875
8360	CVX	1995-03-17	24.0
8361	CVX	1995-03-20	23.9375
8362	CVX	1995-03-21	23.875
8363	CVX	1995-03-22	24.0625
8364	CVX	1995-03-23	24.0
8365	CVX	1995-03-24	24.25
8366	CVX	1995-03-27	24.0625
8367	CVX	1995-03-28	23.625
8368	CVX	1995-03-29	23.75
8369	CVX	1995-03-30	23.625
8370	CVX	1995-03-31	24.0
8371	CVX	1995-04-03	23.1875
8372	CVX	1995-04-04	23.5
8373	CVX	1995-04-05	23.4375
8374	CVX	1995-04-06	23.125
8375	CVX	1995-04-07	22.75
8376	CVX	1995-04-10	22.8125
8377	CVX	1995-04-11	22.5625
8378	CVX	1995-04-12	22.5
8379	CVX	1995-04-13	22.4375
8380	CVX	1995-04-17	22.25
8381	CVX	1995-04-18	22.75
8382	CVX	1995-04-19	22.75
8383	CVX	1995-04-20	23.375
8384	CVX	1995-04-21	23.25
8385	CVX	1995-04-24	23.25
8386	CVX	1995-04-25	23.75
8387	CVX	1995-04-26	23.5
8388	CVX	1995-04-27	24.0
8389	CVX	1995-04-28	23.6875
8390	CVX	1995-05-01	24.4375
8391	CVX	1995-05-02	24.375
8392	CVX	1995-05-03	24.375
8393	CVX	1995-05-04	24.25
8394	CVX	1995-05-05	24.375
8395	CVX	1995-05-08	24.375
8396	CVX	1995-05-09	24.25
8397	CVX	1995-05-10	24.625
8398	CVX	1995-05-11	23.8125
8399	CVX	1995-05-12	23.6875
8400	CVX	1995-05-15	24.3125
8401	CVX	1995-05-16	24.5625
8402	CVX	1995-05-17	24.375
8403	CVX	1995-05-18	23.875
8404	CVX	1995-05-19	23.8125
8405	CVX	1995-05-22	23.8125
8406	CVX	1995-05-23	24.3125
8407	CVX	1995-05-24	24.3125
8408	CVX	1995-05-25	24.125
8409	CVX	1995-05-26	23.8125
8410	CVX	1995-05-30	24.1875
8411	CVX	1995-05-31	24.5625
8412	CVX	1995-06-01	24.75
8413	CVX	1995-06-02	24.375
8414	CVX	1995-06-05	24.4375
8415	CVX	1995-06-06	24.25
8416	CVX	1995-06-07	24.0
8417	CVX	1995-06-08	24.0
8418	CVX	1995-06-09	23.9375
8419	CVX	1995-06-12	24.3125
8420	CVX	1995-06-13	24.5
8421	CVX	1995-06-14	24.5
8422	CVX	1995-06-15	24.625
8423	CVX	1995-06-16	24.5
8424	CVX	1995-06-19	24.3125
8425	CVX	1995-06-20	23.6875
8426	CVX	1995-06-21	23.375
8427	CVX	1995-06-22	23.25
8428	CVX	1995-06-23	23.75
8429	CVX	1995-06-26	23.375
8430	CVX	1995-06-27	23.625
8431	CVX	1995-06-28	24.1875
8432	CVX	1995-06-29	23.5
8433	CVX	1995-06-30	23.1875
8434	CVX	1995-07-03	23.875
8435	CVX	1995-07-05	23.75
8436	CVX	1995-07-06	23.875
8437	CVX	1995-07-07	24.0
8438	CVX	1995-07-10	23.875
8439	CVX	1995-07-11	23.6875
8440	CVX	1995-07-12	24.0
8441	CVX	1995-07-13	24.0625
8442	CVX	1995-07-14	23.8125
8443	CVX	1995-07-17	24.0
8444	CVX	1995-07-18	24.1875
8445	CVX	1995-07-19	24.125
8446	CVX	1995-07-20	23.6875
8447	CVX	1995-07-21	23.5
8448	CVX	1995-07-24	24.0
8449	CVX	1995-07-25	24.0
8450	CVX	1995-07-26	24.5
8451	CVX	1995-07-27	24.5
8452	CVX	1995-07-28	24.375
8453	CVX	1995-07-31	24.6875
8454	CVX	1995-08-01	24.8125
8455	CVX	1995-08-02	24.8125
8456	CVX	1995-08-03	24.75
8457	CVX	1995-08-04	24.8125
8458	CVX	1995-08-07	24.875
8459	CVX	1995-08-08	24.5
8460	CVX	1995-08-09	24.625
8461	CVX	1995-08-10	24.59375
8462	CVX	1995-08-11	24.4375
8463	CVX	1995-08-14	24.4375
8464	CVX	1995-08-15	23.9375
8465	CVX	1995-08-16	23.5
8466	CVX	1995-08-17	23.5
8467	CVX	1995-08-18	23.625
8468	CVX	1995-08-21	23.5625
8469	CVX	1995-08-22	23.75
8470	CVX	1995-08-23	23.75
8471	CVX	1995-08-24	23.6875
8472	CVX	1995-08-25	23.9375
8473	CVX	1995-08-28	24.0625
8474	CVX	1995-08-29	24.1875
8475	CVX	1995-08-30	24.3125
8476	CVX	1995-08-31	24.1875
8477	CVX	1995-09-01	24.5625
8478	CVX	1995-09-05	24.9375
8479	CVX	1995-09-06	24.8125
8480	CVX	1995-09-07	24.5
8481	CVX	1995-09-08	24.5625
8482	CVX	1995-09-11	24.5625
8483	CVX	1995-09-12	24.9375
8484	CVX	1995-09-13	24.75
8485	CVX	1995-09-14	24.8125
8486	CVX	1995-09-15	25.125
8487	CVX	1995-09-18	24.875
8488	CVX	1995-09-19	24.9375
8489	CVX	1995-09-20	25.125
8490	CVX	1995-09-21	24.9375
8491	CVX	1995-09-22	24.75
8492	CVX	1995-09-25	24.6875
8493	CVX	1995-09-26	24.3125
8494	CVX	1995-09-27	24.3125
8495	CVX	1995-09-28	24.4375
8496	CVX	1995-09-29	24.375
8497	CVX	1995-10-02	24.3125
8498	CVX	1995-10-03	24.4375
8499	CVX	1995-10-04	25.125
8500	CVX	1995-10-05	24.6875
8501	CVX	1995-10-06	24.5625
8502	CVX	1995-10-09	24.9375
8503	CVX	1995-10-10	24.9375
8504	CVX	1995-10-11	24.6875
8505	CVX	1995-10-12	24.5625
8506	CVX	1995-10-13	24.5
8507	CVX	1995-10-16	24.125
8508	CVX	1995-10-17	23.9375
8509	CVX	1995-10-18	23.8125
8510	CVX	1995-10-19	23.875
8511	CVX	1995-10-20	24.0625
8512	CVX	1995-10-23	23.875
8513	CVX	1995-10-24	23.875
8514	CVX	1995-10-25	23.625
8515	CVX	1995-10-26	23.4375
8516	CVX	1995-10-27	23.1875
8517	CVX	1995-10-30	23.1875
8518	CVX	1995-10-31	23.375
8519	CVX	1995-11-01	23.8125
8520	CVX	1995-11-02	23.75
8521	CVX	1995-11-03	24.0
8522	CVX	1995-11-06	24.125
8523	CVX	1995-11-07	24.0625
8524	CVX	1995-11-08	24.0625
8525	CVX	1995-11-09	23.875
8526	CVX	1995-11-10	23.8125
8527	CVX	1995-11-13	24.0625
8528	CVX	1995-11-14	24.1875
8529	CVX	1995-11-15	24.125
8530	CVX	1995-11-16	24.625
8531	CVX	1995-11-17	25.0625
8532	CVX	1995-11-20	25.0
8533	CVX	1995-11-21	25.4375
8534	CVX	1995-11-22	24.75
8535	CVX	1995-11-24	24.625
8536	CVX	1995-11-27	24.6875
8537	CVX	1995-11-28	24.75
8538	CVX	1995-11-29	24.8125
8539	CVX	1995-11-30	24.6875
8540	CVX	1995-12-01	24.6875
8541	CVX	1995-12-04	25.1875
8542	CVX	1995-12-05	25.375
8543	CVX	1995-12-06	25.375
8544	CVX	1995-12-07	25.2578125
8545	CVX	1995-12-08	25.59375
8546	CVX	1995-12-11	26.375
8547	CVX	1995-12-12	26.375
8548	CVX	1995-12-13	26.6875
8549	CVX	1995-12-14	25.9375
8550	CVX	1995-12-15	26.125
8551	CVX	1995-12-18	25.3125
8552	CVX	1995-12-19	25.4375
8553	CVX	1995-12-20	25.625
8554	CVX	1995-12-21	26.0
8555	CVX	1995-12-22	26.0625
8556	CVX	1995-12-26	26.25
8557	CVX	1995-12-27	26.25
8558	CVX	1995-12-28	26.3125
8559	CVX	1995-12-29	26.1875
8560	CVX	1996-01-02	26.4375
8561	CVX	1996-01-03	26.5
8562	CVX	1996-01-04	27.25
8563	CVX	1996-01-05	27.6875
8564	CVX	1996-01-08	27.8125
8565	CVX	1996-01-09	27.921875
8566	CVX	1996-01-10	26.5
8567	CVX	1996-01-11	26.5625
8568	CVX	1996-01-12	26.3125
8569	CVX	1996-01-15	26.5
8570	CVX	1996-01-16	26.625
8571	CVX	1996-01-17	26.8125
8572	CVX	1996-01-18	26.6875
8573	CVX	1996-01-19	27.0
8574	CVX	1996-01-22	26.8125
8575	CVX	1996-01-23	25.875
8576	CVX	1996-01-24	25.875
8577	CVX	1996-01-25	26.1875
8578	CVX	1996-01-26	26.25
8579	CVX	1996-01-29	26.3125
8580	CVX	1996-01-30	25.875
8581	CVX	1996-01-31	25.9375
8582	CVX	1996-02-01	26.5625
8583	CVX	1996-02-02	26.375
8584	CVX	1996-02-05	26.125
8585	CVX	1996-02-06	26.0625
8586	CVX	1996-02-07	25.9921875
8587	CVX	1996-02-08	26.5
8588	CVX	1996-02-09	27.375
8589	CVX	1996-02-12	28.0625
8590	CVX	1996-02-13	28.0625
8591	CVX	1996-02-14	27.75
8592	CVX	1996-02-15	28.0
8593	CVX	1996-02-16	27.875
8594	CVX	1996-02-20	27.875
8595	CVX	1996-02-21	28.1875
8596	CVX	1996-02-22	29.0625
8597	CVX	1996-02-23	28.625
8598	CVX	1996-02-26	28.125
8599	CVX	1996-02-27	27.875
8600	CVX	1996-02-28	27.25
8601	CVX	1996-02-29	27.8125
8602	CVX	1996-03-01	28.125
8603	CVX	1996-03-04	27.875
8604	CVX	1996-03-05	27.6875
8605	CVX	1996-03-06	28.0
8606	CVX	1996-03-07	27.75
8607	CVX	1996-03-08	26.8125
8608	CVX	1996-03-11	27.3125
8609	CVX	1996-03-12	27.25
8610	CVX	1996-03-13	27.5
8611	CVX	1996-03-14	28.0
8612	CVX	1996-03-15	27.4375
8613	CVX	1996-03-18	28.5
8614	CVX	1996-03-19	28.5
8615	CVX	1996-03-20	27.9375
8616	CVX	1996-03-21	27.8125
8617	CVX	1996-03-22	27.625
8618	CVX	1996-03-25	27.9375
8619	CVX	1996-03-26	28.5625
8620	CVX	1996-03-27	28.5625
8621	CVX	1996-03-28	28.6875
8622	CVX	1996-03-29	28.0625
8623	CVX	1996-04-01	28.125
8624	CVX	1996-04-02	28.5625
8625	CVX	1996-04-03	28.6875
8626	CVX	1996-04-04	28.75
8627	CVX	1996-04-08	28.3125
8628	CVX	1996-04-09	28.1875
8629	CVX	1996-04-10	27.875
8630	CVX	1996-04-11	27.9375
8631	CVX	1996-04-12	27.6875
8632	CVX	1996-04-15	28.3125
8633	CVX	1996-04-16	28.3125
8634	CVX	1996-04-17	28.0
8635	CVX	1996-04-18	27.75
8636	CVX	1996-04-19	27.875
8637	CVX	1996-04-22	27.875
8638	CVX	1996-04-23	28.8125
8639	CVX	1996-04-24	29.0625
8640	CVX	1996-04-25	28.6875
8641	CVX	1996-04-26	28.9375
8642	CVX	1996-04-29	29.25
8643	CVX	1996-04-30	29.0
8644	CVX	1996-05-01	28.8125
8645	CVX	1996-05-02	28.5
8646	CVX	1996-05-03	28.3125
8647	CVX	1996-05-06	28.0
8648	CVX	1996-05-07	27.5625
8649	CVX	1996-05-08	28.3125
8650	CVX	1996-05-09	28.5625
8651	CVX	1996-05-10	28.5625
8652	CVX	1996-05-13	29.625
8653	CVX	1996-05-14	29.625
8654	CVX	1996-05-15	29.5
8655	CVX	1996-05-16	29.25
8656	CVX	1996-05-17	29.75
8657	CVX	1996-05-20	31.0
8658	CVX	1996-05-21	30.25
8659	CVX	1996-05-22	30.9375
8660	CVX	1996-05-23	30.875
8661	CVX	1996-05-24	30.5625
8662	CVX	1996-05-28	30.3125
8663	CVX	1996-05-29	29.8125
8664	CVX	1996-05-30	30.1875
8665	CVX	1996-05-31	29.875
8666	CVX	1996-06-03	29.625
8667	CVX	1996-06-04	29.8125
8668	CVX	1996-06-05	29.4375
8669	CVX	1996-06-06	29.5625
8670	CVX	1996-06-07	29.5
8671	CVX	1996-06-10	29.5
8672	CVX	1996-06-11	29.6875
8673	CVX	1996-06-12	29.75
8674	CVX	1996-06-13	29.8125
8675	CVX	1996-06-14	29.8125
8676	CVX	1996-06-17	30.0
8677	CVX	1996-06-18	29.75
8678	CVX	1996-06-19	30.1875
8679	CVX	1996-06-20	30.25
8680	CVX	1996-06-21	30.3125
8681	CVX	1996-06-24	30.4375
8682	CVX	1996-06-25	30.4375
8683	CVX	1996-06-26	29.9375
8684	CVX	1996-06-27	29.6875
8685	CVX	1996-06-28	29.5
8686	CVX	1996-07-01	29.9375
8687	CVX	1996-07-02	30.125
8688	CVX	1996-07-03	30.0625
8689	CVX	1996-07-05	29.4375
8690	CVX	1996-07-08	29.4375
8691	CVX	1996-07-09	29.75
8692	CVX	1996-07-10	29.875
8693	CVX	1996-07-11	30.1875
8694	CVX	1996-07-12	30.3828125
8695	CVX	1996-07-15	29.625
8696	CVX	1996-07-16	29.0625
8697	CVX	1996-07-17	28.5625
8698	CVX	1996-07-18	29.375
8699	CVX	1996-07-19	29.0625
8700	CVX	1996-07-22	28.8125
8701	CVX	1996-07-23	28.875
8702	CVX	1996-07-24	28.8125
8703	CVX	1996-07-25	29.375
8704	CVX	1996-07-26	28.875
8705	CVX	1996-07-29	28.8125
8706	CVX	1996-07-30	28.5625
8707	CVX	1996-07-31	28.9375
8708	CVX	1996-08-01	29.0625
8709	CVX	1996-08-02	29.625
8710	CVX	1996-08-05	29.8125
8711	CVX	1996-08-06	29.6875
8712	CVX	1996-08-07	29.1875
8713	CVX	1996-08-08	29.375
8714	CVX	1996-08-09	28.875
8715	CVX	1996-08-12	29.1875
8716	CVX	1996-08-13	29.125
8717	CVX	1996-08-14	28.875
8718	CVX	1996-08-15	28.8125
8719	CVX	1996-08-16	29.5
8720	CVX	1996-08-19	30.0
8721	CVX	1996-08-20	29.625
8722	CVX	1996-08-21	29.625
8723	CVX	1996-08-22	30.125
8724	CVX	1996-08-23	29.9375
8725	CVX	1996-08-26	29.625
8726	CVX	1996-08-27	29.875
8727	CVX	1996-08-28	29.9375
8728	CVX	1996-08-29	29.625
8729	CVX	1996-08-30	29.4375
8730	CVX	1996-09-03	29.9375
8731	CVX	1996-09-04	29.8125
8732	CVX	1996-09-05	29.875
8733	CVX	1996-09-06	30.125
8734	CVX	1996-09-09	30.3125
8735	CVX	1996-09-10	30.1875
8736	CVX	1996-09-11	30.75
8737	CVX	1996-09-12	30.6875
8738	CVX	1996-09-13	31.0625
8739	CVX	1996-09-16	31.1875
8740	CVX	1996-09-17	31.5625
8741	CVX	1996-09-18	31.3125
8742	CVX	1996-09-19	30.9375
8743	CVX	1996-09-20	31.125
8744	CVX	1996-09-23	31.25
8745	CVX	1996-09-24	31.1875
8746	CVX	1996-09-25	31.0625
8747	CVX	1996-09-26	30.8125
8748	CVX	1996-09-27	30.8125
8749	CVX	1996-09-30	31.3125
8750	CVX	1996-10-01	31.5
8751	CVX	1996-10-02	32.1875
8752	CVX	1996-10-03	32.0625
8753	CVX	1996-10-04	32.25
8754	CVX	1996-10-07	32.6875
8755	CVX	1996-10-08	33.0
8756	CVX	1996-10-09	32.6875
8757	CVX	1996-10-10	32.625
8758	CVX	1996-10-11	32.8125
8759	CVX	1996-10-14	33.4375
8760	CVX	1996-10-15	32.9375
8761	CVX	1996-10-16	33.375
8762	CVX	1996-10-17	33.4375
8763	CVX	1996-10-18	33.6875
8764	CVX	1996-10-21	33.625
8765	CVX	1996-10-22	33.875
8766	CVX	1996-10-23	33.6875
8767	CVX	1996-10-24	33.25
8768	CVX	1996-10-25	33.5625
8769	CVX	1996-10-28	33.0
8770	CVX	1996-10-29	33.4375
8771	CVX	1996-10-30	33.125
8772	CVX	1996-10-31	32.875
8773	CVX	1996-11-01	32.5625
8774	CVX	1996-11-04	32.5
8775	CVX	1996-11-05	32.1875
8776	CVX	1996-11-06	32.6875
8777	CVX	1996-11-07	32.875
8778	CVX	1996-11-08	33.125
8779	CVX	1996-11-11	33.0625
8780	CVX	1996-11-12	32.6875
8781	CVX	1996-11-13	32.6875
8782	CVX	1996-11-14	33.0
8783	CVX	1996-11-15	32.8125
8784	CVX	1996-11-18	32.9375
8785	CVX	1996-11-19	33.75
8786	CVX	1996-11-20	33.625
8787	CVX	1996-11-21	33.5
8788	CVX	1996-11-22	33.6875
8789	CVX	1996-11-25	33.875
8790	CVX	1996-11-26	34.0625
8791	CVX	1996-11-27	33.3125
8792	CVX	1996-11-29	33.5
8793	CVX	1996-12-02	33.5
8794	CVX	1996-12-03	32.75
8795	CVX	1996-12-04	32.5625
8796	CVX	1996-12-05	32.875
8797	CVX	1996-12-06	32.1875
8798	CVX	1996-12-09	32.1875
8799	CVX	1996-12-10	31.8125
8800	CVX	1996-12-11	31.4375
8801	CVX	1996-12-12	30.625
8802	CVX	1996-12-13	31.0
8803	CVX	1996-12-16	31.5625
8804	CVX	1996-12-17	31.625
8805	CVX	1996-12-18	32.0625
8806	CVX	1996-12-19	32.9375
8807	CVX	1996-12-20	32.9375
8808	CVX	1996-12-23	33.0
8809	CVX	1996-12-24	32.75
8810	CVX	1996-12-26	33.0625
8811	CVX	1996-12-27	33.0
8812	CVX	1996-12-30	33.25
8813	CVX	1996-12-31	32.5
8814	CVX	1997-01-02	32.9375
8815	CVX	1997-01-03	33.0625
8816	CVX	1997-01-06	33.4375
8817	CVX	1997-01-07	33.875
8818	CVX	1997-01-08	33.375
8819	CVX	1997-01-09	34.1875
8820	CVX	1997-01-10	34.75
8821	CVX	1997-01-13	34.0625
8822	CVX	1997-01-14	34.0
8823	CVX	1997-01-15	34.25
8824	CVX	1997-01-16	34.25
8825	CVX	1997-01-17	33.6875
8826	CVX	1997-01-20	33.5625
8827	CVX	1997-01-21	33.8125
8828	CVX	1997-01-22	33.5625
8829	CVX	1997-01-23	33.0
8830	CVX	1997-01-24	33.0625
8831	CVX	1997-01-27	33.125
8832	CVX	1997-01-28	32.5
8833	CVX	1997-01-29	33.3125
8834	CVX	1997-01-30	33.4375
8835	CVX	1997-01-31	33.1875
8836	CVX	1997-02-03	33.125
8837	CVX	1997-02-04	33.25
8838	CVX	1997-02-05	32.8125
8839	CVX	1997-02-06	32.6875
8840	CVX	1997-02-07	32.875
8841	CVX	1997-02-10	32.5625
8842	CVX	1997-02-11	33.6875
8843	CVX	1997-02-12	34.5625
8844	CVX	1997-02-13	34.4375
8845	CVX	1997-02-14	34.1875
8846	CVX	1997-02-18	34.0
8847	CVX	1997-02-19	33.625
8848	CVX	1997-02-20	32.8125
8849	CVX	1997-02-21	33.4375
8850	CVX	1997-02-24	33.125
8851	CVX	1997-02-25	34.0625
8852	CVX	1997-02-26	33.5
8853	CVX	1997-02-27	33.1875
8854	CVX	1997-02-28	32.25
8855	CVX	1997-03-03	32.8125
8856	CVX	1997-03-04	32.5625
8857	CVX	1997-03-05	32.6875
8858	CVX	1997-03-06	33.25
8859	CVX	1997-03-07	33.0625
8860	CVX	1997-03-10	33.6875
8861	CVX	1997-03-11	33.625
8862	CVX	1997-03-12	33.4375
8863	CVX	1997-03-13	33.125
8864	CVX	1997-03-14	33.6875
8865	CVX	1997-03-17	33.5625
8866	CVX	1997-03-18	33.4375
8867	CVX	1997-03-19	33.875
8868	CVX	1997-03-20	33.9375
8869	CVX	1997-03-21	34.625
8870	CVX	1997-03-24	35.1875
8871	CVX	1997-03-25	35.8125
8872	CVX	1997-03-26	36.0625
8873	CVX	1997-03-27	34.8125
8874	CVX	1997-03-31	34.8125
8875	CVX	1997-04-01	34.4375
8876	CVX	1997-04-02	33.5
8877	CVX	1997-04-03	32.1875
8878	CVX	1997-04-04	32.5
8879	CVX	1997-04-07	32.5
8880	CVX	1997-04-08	32.5625
8881	CVX	1997-04-09	32.625
8882	CVX	1997-04-10	32.25
8883	CVX	1997-04-11	31.125
8884	CVX	1997-04-14	31.9375
8885	CVX	1997-04-15	32.0625
8886	CVX	1997-04-16	32.5
8887	CVX	1997-04-17	31.8125
8888	CVX	1997-04-18	32.3125
8889	CVX	1997-04-21	32.375
8890	CVX	1997-04-22	33.3125
8891	CVX	1997-04-23	33.3125
8892	CVX	1997-04-24	33.125
8893	CVX	1997-04-25	32.875
8894	CVX	1997-04-28	33.0
8895	CVX	1997-04-29	33.9375
8896	CVX	1997-04-30	34.25
8897	CVX	1997-05-01	34.0
8898	CVX	1997-05-02	34.5625
8899	CVX	1997-05-05	35.0625
8900	CVX	1997-05-06	34.75
8901	CVX	1997-05-07	34.8125
8902	CVX	1997-05-08	35.3125
8903	CVX	1997-05-09	35.6875
8904	CVX	1997-05-12	36.375
8905	CVX	1997-05-13	36.25
8906	CVX	1997-05-14	36.0625
8907	CVX	1997-05-15	35.4375
8908	CVX	1997-05-16	35.125
8909	CVX	1997-05-19	35.3125
8910	CVX	1997-05-20	35.1875
8911	CVX	1997-05-21	35.0625
8912	CVX	1997-05-22	34.75
8913	CVX	1997-05-23	35.5
8914	CVX	1997-05-27	35.125
8915	CVX	1997-05-28	35.0625
8916	CVX	1997-05-29	35.4375
8917	CVX	1997-05-30	35.0
8918	CVX	1997-06-02	35.0625
8919	CVX	1997-06-03	35.6875
8920	CVX	1997-06-04	36.0625
8921	CVX	1997-06-05	36.0
8922	CVX	1997-06-06	36.1875
8923	CVX	1997-06-09	35.9375
8924	CVX	1997-06-10	36.6875
8925	CVX	1997-06-11	36.9375
8926	CVX	1997-06-12	37.4375
8927	CVX	1997-06-13	38.0
8928	CVX	1997-06-16	38.4375
8929	CVX	1997-06-17	38.0625
8930	CVX	1997-06-18	37.125
8931	CVX	1997-06-19	37.1875
8932	CVX	1997-06-20	37.25
8933	CVX	1997-06-23	36.375
8934	CVX	1997-06-24	37.125
8935	CVX	1997-06-25	36.90625
8936	CVX	1997-06-26	36.9375
8937	CVX	1997-06-27	36.375
8938	CVX	1997-06-30	36.96875
8939	CVX	1997-07-01	37.71875
8940	CVX	1997-07-02	37.6875
8941	CVX	1997-07-03	37.9375
8942	CVX	1997-07-07	37.75
8943	CVX	1997-07-08	37.875
8944	CVX	1997-07-09	37.1875
8945	CVX	1997-07-10	37.3125
8946	CVX	1997-07-11	37.875
8947	CVX	1997-07-14	37.90625
8948	CVX	1997-07-15	38.3125
8949	CVX	1997-07-16	38.78125
8950	CVX	1997-07-17	38.6875
8951	CVX	1997-07-18	37.8125
8952	CVX	1997-07-21	37.4375
8953	CVX	1997-07-22	38.8125
8954	CVX	1997-07-23	38.40625
8955	CVX	1997-07-24	38.4375
8956	CVX	1997-07-25	39.0
8957	CVX	1997-07-28	39.15625
8958	CVX	1997-07-29	39.3125
8959	CVX	1997-07-30	39.75
8960	CVX	1997-07-31	39.5
8961	CVX	1997-08-01	39.3125
8962	CVX	1997-08-04	39.75
8963	CVX	1997-08-05	39.9375
8964	CVX	1997-08-06	40.09375
8965	CVX	1997-08-07	39.0
8966	CVX	1997-08-08	38.84375
8967	CVX	1997-08-11	40.03125
8968	CVX	1997-08-12	40.40625
8969	CVX	1997-08-13	39.5
8970	CVX	1997-08-14	39.28125
8971	CVX	1997-08-15	38.59375
8972	CVX	1997-08-18	38.8125
8973	CVX	1997-08-19	39.46875
8974	CVX	1997-08-20	39.625
8975	CVX	1997-08-21	39.375
8976	CVX	1997-08-22	39.71875
8977	CVX	1997-08-25	39.28125
8978	CVX	1997-08-26	39.125
8979	CVX	1997-08-27	39.96875
8980	CVX	1997-08-28	39.53125
8981	CVX	1997-08-29	38.71875
8982	CVX	1997-09-02	40.1875
8983	CVX	1997-09-03	40.09375
8984	CVX	1997-09-04	39.9375
8985	CVX	1997-09-05	39.1875
8986	CVX	1997-09-08	40.34375
8987	CVX	1997-09-09	40.8125
8988	CVX	1997-09-10	40.5625
8989	CVX	1997-09-11	40.40625
8990	CVX	1997-09-12	41.1875
8991	CVX	1997-09-15	41.28125
8992	CVX	1997-09-16	43.53125
8993	CVX	1997-09-17	43.3125
8994	CVX	1997-09-18	44.25
8995	CVX	1997-09-19	43.65625
8996	CVX	1997-09-22	42.578125
8997	CVX	1997-09-23	42.71875
8998	CVX	1997-09-24	42.28125
8999	CVX	1997-09-25	41.34375
9000	CVX	1997-09-26	41.53125
9001	CVX	1997-09-29	42.25
9002	CVX	1997-09-30	41.53125
9003	CVX	1997-10-01	42.5625
9004	CVX	1997-10-02	42.21875
9005	CVX	1997-10-03	42.9375
9006	CVX	1997-10-06	43.90625
9007	CVX	1997-10-07	44.34375
9008	CVX	1997-10-08	43.78125
9009	CVX	1997-10-09	43.46875
9010	CVX	1997-10-10	42.90625
9011	CVX	1997-10-13	42.75
9012	CVX	1997-10-14	42.6875
9013	CVX	1997-10-15	43.34375
9014	CVX	1997-10-16	43.0
9015	CVX	1997-10-17	42.0
9016	CVX	1997-10-20	43.5
9017	CVX	1997-10-21	43.90625
9018	CVX	1997-10-22	43.21875
9019	CVX	1997-10-23	41.75
9020	CVX	1997-10-24	41.75
9021	CVX	1997-10-27	40.0
9022	CVX	1997-10-28	41.1875
9023	CVX	1997-10-29	40.46875
9024	CVX	1997-10-30	40.125
9025	CVX	1997-10-31	41.46875
9026	CVX	1997-11-03	43.375
9027	CVX	1997-11-04	43.09375
9028	CVX	1997-11-05	42.375
9029	CVX	1997-11-06	42.125
9030	CVX	1997-11-07	41.75
9031	CVX	1997-11-10	41.90625
9032	CVX	1997-11-11	42.375
9033	CVX	1997-11-12	40.9375
9034	CVX	1997-11-13	41.0
9035	CVX	1997-11-14	41.96875
9036	CVX	1997-11-17	41.84375
9037	CVX	1997-11-18	41.28125
9038	CVX	1997-11-19	41.15625
9039	CVX	1997-11-20	42.09375
9040	CVX	1997-11-21	42.25
9041	CVX	1997-11-24	41.4375
9042	CVX	1997-11-25	40.375
9043	CVX	1997-11-26	39.90625
9044	CVX	1997-11-28	40.09375
9045	CVX	1997-12-01	39.8125
9046	CVX	1997-12-02	39.25
9047	CVX	1997-12-03	39.28125
9048	CVX	1997-12-04	38.8125
9049	CVX	1997-12-05	39.625
9050	CVX	1997-12-08	39.6875
9051	CVX	1997-12-09	39.25
9052	CVX	1997-12-10	39.125
9053	CVX	1997-12-11	38.78125
9054	CVX	1997-12-12	37.75
9055	CVX	1997-12-15	38.09375
9056	CVX	1997-12-16	37.875
9057	CVX	1997-12-17	37.4375
9058	CVX	1997-12-18	37.03125
9059	CVX	1997-12-19	37.09375
9060	CVX	1997-12-22	37.59375
9061	CVX	1997-12-23	37.1875
9062	CVX	1997-12-24	37.6875
9063	CVX	1997-12-26	37.65625
9064	CVX	1997-12-29	38.75
9065	CVX	1997-12-30	39.03125
9066	CVX	1997-12-31	38.5
9067	CVX	1998-01-02	38.96875
9068	CVX	1998-01-05	37.84375
9069	CVX	1998-01-06	36.875
9070	CVX	1998-01-07	38.1875
9071	CVX	1998-01-08	36.75
9072	CVX	1998-01-09	35.5625
9073	CVX	1998-01-12	36.65625
9074	CVX	1998-01-13	37.3125
9075	CVX	1998-01-14	37.75
9076	CVX	1998-01-15	38.03125
9077	CVX	1998-01-16	38.375
9078	CVX	1998-01-20	38.96875
9079	CVX	1998-01-21	38.5
9080	CVX	1998-01-22	37.71875
9081	CVX	1998-01-23	37.0
9082	CVX	1998-01-26	37.78125
9083	CVX	1998-01-27	38.21875
9084	CVX	1998-01-28	38.0625
9085	CVX	1998-01-29	38.46875
9086	CVX	1998-01-30	37.375
9087	CVX	1998-02-02	37.8125
9088	CVX	1998-02-03	37.96875
9089	CVX	1998-02-04	38.0
9090	CVX	1998-02-05	38.5625
9091	CVX	1998-02-06	38.84375
9092	CVX	1998-02-09	38.21875
9093	CVX	1998-02-10	37.75
9094	CVX	1998-02-11	38.15625
9095	CVX	1998-02-12	38.6875
9096	CVX	1998-02-13	38.9375
9097	CVX	1998-02-17	38.71875
9098	CVX	1998-02-18	39.375
9099	CVX	1998-02-19	39.1875
9100	CVX	1998-02-20	39.59375
9101	CVX	1998-02-23	38.5
9102	CVX	1998-02-24	39.40625
9103	CVX	1998-02-25	39.75
9104	CVX	1998-02-26	40.125
9105	CVX	1998-02-27	40.4375
9106	CVX	1998-03-02	41.28125
9107	CVX	1998-03-03	41.875
9108	CVX	1998-03-04	41.75
9109	CVX	1998-03-05	42.28125
9110	CVX	1998-03-06	42.21875
9111	CVX	1998-03-09	40.96875
9112	CVX	1998-03-10	41.78125
9113	CVX	1998-03-11	42.0
9114	CVX	1998-03-12	41.375
9115	CVX	1998-03-13	41.4375
9116	CVX	1998-03-16	41.4375
9117	CVX	1998-03-17	41.03125
9118	CVX	1998-03-18	41.8125
9119	CVX	1998-03-19	41.90625
9120	CVX	1998-03-20	43.4375
9121	CVX	1998-03-23	43.4375
9122	CVX	1998-03-24	42.71875
9123	CVX	1998-03-25	41.90625
9124	CVX	1998-03-26	42.15625
9125	CVX	1998-03-27	41.5
9126	CVX	1998-03-30	41.53125
9127	CVX	1998-03-31	40.15625
9128	CVX	1998-04-01	41.25
9129	CVX	1998-04-02	41.71875
9130	CVX	1998-04-03	40.96875
9131	CVX	1998-04-06	40.0625
9132	CVX	1998-04-07	40.375
9133	CVX	1998-04-08	39.53125
9134	CVX	1998-04-09	40.15625
9135	CVX	1998-04-13	39.4375
9136	CVX	1998-04-14	39.4375
9137	CVX	1998-04-15	40.03125
9138	CVX	1998-04-16	41.875
9139	CVX	1998-04-17	41.6875
9140	CVX	1998-04-20	41.875
9141	CVX	1998-04-21	42.46875
9142	CVX	1998-04-22	42.03125
9143	CVX	1998-04-23	42.125
9144	CVX	1998-04-24	41.21875
9145	CVX	1998-04-27	41.6875
9146	CVX	1998-04-28	41.15625
9147	CVX	1998-04-29	41.625
9148	CVX	1998-04-30	41.34375
9149	CVX	1998-05-01	43.1875
9150	CVX	1998-05-04	43.09375
9151	CVX	1998-05-05	43.09375
9152	CVX	1998-05-06	42.84375
9153	CVX	1998-05-07	42.25
9154	CVX	1998-05-08	42.4375
9155	CVX	1998-05-11	42.5
9156	CVX	1998-05-12	42.15625
9157	CVX	1998-05-13	42.28125
9158	CVX	1998-05-14	42.9375
9159	CVX	1998-05-15	42.5
9160	CVX	1998-05-18	41.34375
9161	CVX	1998-05-19	41.09375
9162	CVX	1998-05-20	40.75
9163	CVX	1998-05-21	40.375
9164	CVX	1998-05-22	40.46875
9165	CVX	1998-05-26	39.5625
9166	CVX	1998-05-27	39.875
9167	CVX	1998-05-28	40.125
9168	CVX	1998-05-29	39.9375
9169	CVX	1998-06-01	39.5
9170	CVX	1998-06-02	39.4375
9171	CVX	1998-06-03	39.46875
9172	CVX	1998-06-04	40.0625
9173	CVX	1998-06-05	41.25
9174	CVX	1998-06-08	40.5
9175	CVX	1998-06-09	40.0
9176	CVX	1998-06-10	39.71875
9177	CVX	1998-06-11	39.03125
9178	CVX	1998-06-12	40.6875
9179	CVX	1998-06-15	39.71875
9180	CVX	1998-06-16	40.625
9181	CVX	1998-06-17	41.84375
9182	CVX	1998-06-18	40.96875
9183	CVX	1998-06-19	40.65625
9184	CVX	1998-06-22	40.875
9185	CVX	1998-06-23	42.03125
9186	CVX	1998-06-24	42.0
9187	CVX	1998-06-25	42.09375
9188	CVX	1998-06-26	41.8125
9189	CVX	1998-06-29	41.25
9190	CVX	1998-06-30	41.875
9191	CVX	1998-07-01	42.46875
9192	CVX	1998-07-02	42.5625
9193	CVX	1998-07-06	42.3125
9194	CVX	1998-07-07	41.25
9195	CVX	1998-07-08	41.59375
9196	CVX	1998-07-09	40.5
9197	CVX	1998-07-10	40.9375
9198	CVX	1998-07-13	40.4375
9199	CVX	1998-07-14	41.09375
9200	CVX	1998-07-15	41.46875
9201	CVX	1998-07-16	41.5625
9202	CVX	1998-07-17	41.40625
9203	CVX	1998-07-20	41.0
9204	CVX	1998-07-21	41.40625
9205	CVX	1998-07-22	42.0625
9206	CVX	1998-07-23	40.78125
9207	CVX	1998-07-24	41.5
9208	CVX	1998-07-27	42.75
9209	CVX	1998-07-28	42.78125
9210	CVX	1998-07-29	42.78125
9211	CVX	1998-07-30	42.65625
9212	CVX	1998-07-31	41.3125
9213	CVX	1998-08-03	40.5625
9214	CVX	1998-08-04	39.15625
9215	CVX	1998-08-05	39.34375
9216	CVX	1998-08-06	38.46875
9217	CVX	1998-08-07	38.6875
9218	CVX	1998-08-10	37.84375
9219	CVX	1998-08-11	39.6875
9220	CVX	1998-08-12	39.9375
9221	CVX	1998-08-13	39.90625
9222	CVX	1998-08-14	40.0625
9223	CVX	1998-08-17	40.53125
9224	CVX	1998-08-18	40.25
9225	CVX	1998-08-19	40.34375
9226	CVX	1998-08-20	40.25
9227	CVX	1998-08-21	40.09375
9228	CVX	1998-08-24	39.34375
9229	CVX	1998-08-25	39.09375
9230	CVX	1998-08-26	38.25
9231	CVX	1998-08-27	37.75
9232	CVX	1998-08-28	37.625
9233	CVX	1998-08-31	37.03125
9234	CVX	1998-09-01	37.8125
9235	CVX	1998-09-02	37.0625
9236	CVX	1998-09-03	37.84375
9237	CVX	1998-09-04	38.9375
9238	CVX	1998-09-08	40.0
9239	CVX	1998-09-09	40.125
9240	CVX	1998-09-10	40.0
9241	CVX	1998-09-11	41.25
9242	CVX	1998-09-14	41.25
9243	CVX	1998-09-15	41.3125
9244	CVX	1998-09-16	41.375
9245	CVX	1998-09-17	40.75
9246	CVX	1998-09-18	41.6875
9247	CVX	1998-09-21	41.125
9248	CVX	1998-09-22	40.53125
9249	CVX	1998-09-23	42.34375
9250	CVX	1998-09-24	41.09375
9251	CVX	1998-09-25	41.6875
9252	CVX	1998-09-28	42.375
9253	CVX	1998-09-29	44.0
9254	CVX	1998-09-30	42.03125
9255	CVX	1998-10-01	42.0
9256	CVX	1998-10-02	43.8125
9257	CVX	1998-10-05	44.46875
9258	CVX	1998-10-06	43.875
9259	CVX	1998-10-07	43.6875
9260	CVX	1998-10-08	43.125
9261	CVX	1998-10-09	42.84375
9262	CVX	1998-10-12	42.53125
9263	CVX	1998-10-13	41.78125
9264	CVX	1998-10-14	42.0625
9265	CVX	1998-10-15	42.875
9266	CVX	1998-10-16	43.46875
9267	CVX	1998-10-19	43.15625
9268	CVX	1998-10-20	43.6875
9269	CVX	1998-10-21	43.625
9270	CVX	1998-10-22	40.75
9271	CVX	1998-10-23	40.46875
9272	CVX	1998-10-26	40.21875
9273	CVX	1998-10-27	39.5625
9274	CVX	1998-10-28	39.25
9275	CVX	1998-10-29	39.9375
9276	CVX	1998-10-30	40.75
9277	CVX	1998-11-02	40.5625
9278	CVX	1998-11-03	40.375
9279	CVX	1998-11-04	39.8125
9280	CVX	1998-11-05	40.53125
9281	CVX	1998-11-06	41.65625
9282	CVX	1998-11-09	41.21875
9283	CVX	1998-11-10	40.25
9284	CVX	1998-11-11	39.9375
9285	CVX	1998-11-12	41.5
9286	CVX	1998-11-13	41.5
9287	CVX	1998-11-16	41.625
9288	CVX	1998-11-17	40.375
9289	CVX	1998-11-18	40.28125
9290	CVX	1998-11-19	40.125
9291	CVX	1998-11-20	40.4375
9292	CVX	1998-11-23	40.15625
9293	CVX	1998-11-24	39.8125
9294	CVX	1998-11-25	40.1875
9295	CVX	1998-11-27	42.8125
9296	CVX	1998-11-30	41.8125
9297	CVX	1998-12-01	40.96875
9298	CVX	1998-12-02	40.28125
9299	CVX	1998-12-03	40.0
9300	CVX	1998-12-04	41.0
9301	CVX	1998-12-07	41.09375
9302	CVX	1998-12-08	41.21875
9303	CVX	1998-12-09	43.09375
9304	CVX	1998-12-10	42.3125
9305	CVX	1998-12-11	42.96875
9306	CVX	1998-12-14	42.84375
9307	CVX	1998-12-15	41.5
9308	CVX	1998-12-16	42.0625
9309	CVX	1998-12-17	41.3125
9310	CVX	1998-12-18	41.5
9311	CVX	1998-12-21	42.0
9312	CVX	1998-12-22	41.875
9313	CVX	1998-12-23	42.5
9314	CVX	1998-12-24	42.34375
9315	CVX	1998-12-28	42.65625
9316	CVX	1998-12-29	42.5625
9317	CVX	1998-12-30	42.09375
9318	CVX	1998-12-31	41.46875
9319	CVX	1999-01-04	41.03125
9320	CVX	1999-01-05	40.4375
9321	CVX	1999-01-06	41.625
9322	CVX	1999-01-07	41.9375
9323	CVX	1999-01-08	41.96875
9324	CVX	1999-01-11	42.0625
9325	CVX	1999-01-12	41.03125
9326	CVX	1999-01-13	40.65625
9327	CVX	1999-01-14	39.9375
9328	CVX	1999-01-15	40.03125
9329	CVX	1999-01-19	40.28125
9330	CVX	1999-01-20	40.0
9331	CVX	1999-01-21	39.5
9332	CVX	1999-01-22	40.0
9333	CVX	1999-01-25	39.9375
9334	CVX	1999-01-26	39.75
9335	CVX	1999-01-27	38.25
9336	CVX	1999-01-28	37.875
9337	CVX	1999-01-29	37.25
9338	CVX	1999-02-01	36.84375
9339	CVX	1999-02-02	37.46875
9340	CVX	1999-02-03	38.0
9341	CVX	1999-02-04	38.46875
9342	CVX	1999-02-05	39.4375
9343	CVX	1999-02-08	40.875
9344	CVX	1999-02-09	39.875
9345	CVX	1999-02-10	39.1875
9346	CVX	1999-02-11	39.65625
9347	CVX	1999-02-12	39.9375
9348	CVX	1999-02-16	39.75
9349	CVX	1999-02-17	38.6875
9350	CVX	1999-02-18	39.0
9351	CVX	1999-02-19	38.46875
9352	CVX	1999-02-22	38.96875
9353	CVX	1999-02-23	39.40625
9354	CVX	1999-02-24	39.15625
9355	CVX	1999-02-25	39.25
9356	CVX	1999-02-26	38.4375
9357	CVX	1999-03-01	38.03125
9358	CVX	1999-03-02	37.84375
9359	CVX	1999-03-03	39.0
9360	CVX	1999-03-04	39.65625
9361	CVX	1999-03-05	40.65625
9362	CVX	1999-03-08	40.53125
9363	CVX	1999-03-09	39.96875
9364	CVX	1999-03-10	41.625
9365	CVX	1999-03-11	42.53125
9366	CVX	1999-03-12	42.34375
9367	CVX	1999-03-15	42.1875
9368	CVX	1999-03-16	42.6875
9369	CVX	1999-03-17	42.8125
9370	CVX	1999-03-18	43.25
9371	CVX	1999-03-19	43.75
9372	CVX	1999-03-22	44.1875
9373	CVX	1999-03-23	43.6875
9374	CVX	1999-03-24	42.75
9375	CVX	1999-03-25	43.46875
9376	CVX	1999-03-26	43.40625
9377	CVX	1999-03-29	44.8125
9378	CVX	1999-03-30	44.5
9379	CVX	1999-03-31	44.375
9380	CVX	1999-04-01	43.40625
9381	CVX	1999-04-05	45.3125
9382	CVX	1999-04-06	44.78125
9383	CVX	1999-04-07	44.96875
9384	CVX	1999-04-08	46.875
9385	CVX	1999-04-09	47.0
9386	CVX	1999-04-12	47.75
9387	CVX	1999-04-13	47.25
9388	CVX	1999-04-14	45.5625
9389	CVX	1999-04-15	47.875
9390	CVX	1999-04-16	49.4375
9391	CVX	1999-04-19	50.96875
9392	CVX	1999-04-20	48.53125
9393	CVX	1999-04-21	48.1875
9394	CVX	1999-04-22	49.25
9395	CVX	1999-04-23	47.9375
9396	CVX	1999-04-26	47.71875
9397	CVX	1999-04-27	49.46875
9398	CVX	1999-04-28	51.4375
9399	CVX	1999-04-29	51.78125
9400	CVX	1999-04-30	49.875
9401	CVX	1999-05-03	51.03125
9402	CVX	1999-05-04	50.15625
9403	CVX	1999-05-05	50.03125
9404	CVX	1999-05-06	48.90625
9405	CVX	1999-05-07	47.4375
9406	CVX	1999-05-10	48.125
9407	CVX	1999-05-11	49.03125
9408	CVX	1999-05-12	47.34375
9409	CVX	1999-05-13	47.21875
9410	CVX	1999-05-14	47.21875
9411	CVX	1999-05-17	47.9375
9412	CVX	1999-05-18	46.3125
9413	CVX	1999-05-19	46.03125
9414	CVX	1999-05-20	46.875
9415	CVX	1999-05-21	46.71875
9416	CVX	1999-05-24	45.9375
9417	CVX	1999-05-25	45.5
9418	CVX	1999-05-26	47.03125
9419	CVX	1999-05-27	46.5
9420	CVX	1999-05-28	46.25
9421	CVX	1999-06-01	45.21875
9422	CVX	1999-06-02	46.0
9423	CVX	1999-06-03	45.78125
9424	CVX	1999-06-04	45.78125
9425	CVX	1999-06-07	46.03125
9426	CVX	1999-06-08	46.375
9427	CVX	1999-06-09	46.3125
9428	CVX	1999-06-10	46.625
9429	CVX	1999-06-11	46.53125
9430	CVX	1999-06-14	47.375
9431	CVX	1999-06-15	48.0
9432	CVX	1999-06-16	47.90625
9433	CVX	1999-06-17	46.84375
9434	CVX	1999-06-18	46.59375
9435	CVX	1999-06-21	45.34375
9436	CVX	1999-06-22	45.0625
9437	CVX	1999-06-23	46.3125
9438	CVX	1999-06-24	45.8125
9439	CVX	1999-06-25	45.0625
9440	CVX	1999-06-28	44.75
9441	CVX	1999-06-29	46.84375
9442	CVX	1999-06-30	47.53125
9443	CVX	1999-07-01	48.21875
9444	CVX	1999-07-02	48.125
9445	CVX	1999-07-06	49.15625
9446	CVX	1999-07-07	49.84375
9447	CVX	1999-07-08	49.0625
9448	CVX	1999-07-09	48.625
9449	CVX	1999-07-12	49.46875
9450	CVX	1999-07-13	48.5625
9451	CVX	1999-07-14	48.15625
9452	CVX	1999-07-15	48.46875
9453	CVX	1999-07-16	47.8125
9454	CVX	1999-07-19	47.5625
9455	CVX	1999-07-20	46.65625
9456	CVX	1999-07-21	47.125
9457	CVX	1999-07-22	46.8125
9458	CVX	1999-07-23	46.90625
9459	CVX	1999-07-26	46.1875
9460	CVX	1999-07-27	45.78125
9461	CVX	1999-07-28	46.125
9462	CVX	1999-07-29	45.6875
9463	CVX	1999-07-30	45.625
9464	CVX	1999-08-02	45.625
9465	CVX	1999-08-03	46.5
9466	CVX	1999-08-04	46.78125
9467	CVX	1999-08-05	47.71875
9468	CVX	1999-08-06	47.90625
9469	CVX	1999-08-09	48.3125
9470	CVX	1999-08-10	48.40625
9471	CVX	1999-08-11	48.03125
9472	CVX	1999-08-12	48.03125
9473	CVX	1999-08-13	48.375
9474	CVX	1999-08-16	47.9375
9475	CVX	1999-08-17	47.6875
9476	CVX	1999-08-18	47.21875
9477	CVX	1999-08-19	47.25
9478	CVX	1999-08-20	47.53125
9479	CVX	1999-08-23	47.96875
9480	CVX	1999-08-24	47.96875
9481	CVX	1999-08-25	47.53125
9482	CVX	1999-08-26	46.34375
9483	CVX	1999-08-27	46.375
9484	CVX	1999-08-30	45.65625
9485	CVX	1999-08-31	46.15625
9486	CVX	1999-09-01	46.09375
9487	CVX	1999-09-02	46.0
9488	CVX	1999-09-03	46.84375
9489	CVX	1999-09-07	46.59375
9490	CVX	1999-09-08	47.21875
9491	CVX	1999-09-09	48.78125
9492	CVX	1999-09-10	47.9375
9493	CVX	1999-09-13	46.84375
9494	CVX	1999-09-14	46.375
9495	CVX	1999-09-15	46.15625
9496	CVX	1999-09-16	46.0625
9497	CVX	1999-09-17	46.5
9498	CVX	1999-09-20	46.0625
9499	CVX	1999-09-21	44.875
9500	CVX	1999-09-22	44.8125
9501	CVX	1999-09-23	44.59375
9502	CVX	1999-09-24	44.0
9503	CVX	1999-09-27	44.59375
9504	CVX	1999-09-28	43.8125
9505	CVX	1999-09-29	44.09375
9506	CVX	1999-09-30	44.375
9507	CVX	1999-10-01	44.09375
9508	CVX	1999-10-04	43.0
9509	CVX	1999-10-05	42.28125
9510	CVX	1999-10-06	43.8125
9511	CVX	1999-10-07	42.90625
9512	CVX	1999-10-08	42.6875
9513	CVX	1999-10-11	43.4375
9514	CVX	1999-10-12	44.0
9515	CVX	1999-10-13	43.875
9516	CVX	1999-10-14	44.0
9517	CVX	1999-10-15	44.15625
9518	CVX	1999-10-18	44.65625
9519	CVX	1999-10-19	44.9375
9520	CVX	1999-10-20	46.0
9521	CVX	1999-10-21	46.34375
9522	CVX	1999-10-22	46.875
9523	CVX	1999-10-25	45.0
9524	CVX	1999-10-26	44.0
9525	CVX	1999-10-27	44.9375
9526	CVX	1999-10-28	44.9375
9527	CVX	1999-10-29	45.65625
9528	CVX	1999-11-01	45.71875
9529	CVX	1999-11-02	44.375
9530	CVX	1999-11-03	44.53125
9531	CVX	1999-11-04	44.125
9532	CVX	1999-11-05	42.75
9533	CVX	1999-11-08	44.6875
9534	CVX	1999-11-09	44.625
9535	CVX	1999-11-10	45.78125
9536	CVX	1999-11-11	45.25
9537	CVX	1999-11-12	45.6875
9538	CVX	1999-11-15	45.6875
9539	CVX	1999-11-16	46.84375
9540	CVX	1999-11-17	48.28125
9541	CVX	1999-11-18	47.625
9542	CVX	1999-11-19	46.59375
9543	CVX	1999-11-22	45.5625
9544	CVX	1999-11-23	44.8125
9545	CVX	1999-11-24	45.125
9546	CVX	1999-11-26	44.5
9547	CVX	1999-11-29	44.28125
9548	CVX	1999-11-30	44.28125
9549	CVX	1999-12-01	46.25
9550	CVX	1999-12-02	45.46875
9551	CVX	1999-12-03	45.46875
9552	CVX	1999-12-06	45.5
9553	CVX	1999-12-07	44.875
9554	CVX	1999-12-08	45.25
9555	CVX	1999-12-09	46.09375
9556	CVX	1999-12-10	45.375
9557	CVX	1999-12-13	44.78125
9558	CVX	1999-12-14	43.90625
9559	CVX	1999-12-15	44.96875
9560	CVX	1999-12-16	44.71875
9561	CVX	1999-12-17	43.75
9562	CVX	1999-12-20	43.0703125
9563	CVX	1999-12-21	42.71875
9564	CVX	1999-12-22	42.375
9565	CVX	1999-12-23	43.21875
9566	CVX	1999-12-27	42.3125
9567	CVX	1999-12-28	43.25
9568	CVX	1999-12-29	43.0
9569	CVX	1999-12-30	42.75
9570	CVX	1999-12-31	43.3125
9571	CVX	2000-01-03	41.8125
9572	CVX	2000-01-04	41.8125
9573	CVX	2000-01-05	42.5625
9574	CVX	2000-01-06	44.375
9575	CVX	2000-01-07	45.15625
9576	CVX	2000-01-10	43.9375
9577	CVX	2000-01-11	43.53125
9578	CVX	2000-01-12	43.375
9579	CVX	2000-01-13	43.78125
9580	CVX	2000-01-14	43.5
9581	CVX	2000-01-18	44.65625
9582	CVX	2000-01-19	43.96875
9583	CVX	2000-01-20	43.75
9584	CVX	2000-01-21	44.28125
9585	CVX	2000-01-24	44.40625
9586	CVX	2000-01-25	44.28125
9587	CVX	2000-01-26	43.875
9588	CVX	2000-01-27	42.15625
9589	CVX	2000-01-28	41.28125
9590	CVX	2000-01-31	41.8125
9591	CVX	2000-02-01	41.59375
9592	CVX	2000-02-02	41.3125
9593	CVX	2000-02-03	40.71875
9594	CVX	2000-02-04	39.28125
9595	CVX	2000-02-07	39.53125
9596	CVX	2000-02-08	39.15625
9597	CVX	2000-02-09	37.5
9598	CVX	2000-02-10	38.40625
9599	CVX	2000-02-11	37.0
9600	CVX	2000-02-14	36.90625
9601	CVX	2000-02-15	38.75
9602	CVX	2000-02-16	38.90625
9603	CVX	2000-02-17	38.875
9604	CVX	2000-02-18	38.09375
9605	CVX	2000-02-22	37.84375
9606	CVX	2000-02-23	36.625
9607	CVX	2000-02-24	35.71875
9608	CVX	2000-02-25	35.53125
9609	CVX	2000-02-28	37.28125
9610	CVX	2000-02-29	37.34375
9611	CVX	2000-03-01	37.625
9612	CVX	2000-03-02	37.84375
9613	CVX	2000-03-03	37.28125
9614	CVX	2000-03-06	37.0
9615	CVX	2000-03-07	40.5
9616	CVX	2000-03-08	40.53125
9617	CVX	2000-03-09	41.625
9618	CVX	2000-03-10	40.1875
9619	CVX	2000-03-13	39.90625
9620	CVX	2000-03-14	41.4375
9621	CVX	2000-03-15	41.96875
9622	CVX	2000-03-16	42.0625
9623	CVX	2000-03-17	41.65625
9624	CVX	2000-03-20	41.46875
9625	CVX	2000-03-21	43.0
9626	CVX	2000-03-22	42.0
9627	CVX	2000-03-23	42.3125
9628	CVX	2000-03-24	42.8125
9629	CVX	2000-03-27	42.28125
9630	CVX	2000-03-28	42.4375
9631	CVX	2000-03-29	44.25
9632	CVX	2000-03-30	46.09375
9633	CVX	2000-03-31	46.21875
9634	CVX	2000-04-03	46.15625
9635	CVX	2000-04-04	44.90625
9636	CVX	2000-04-05	43.75
9637	CVX	2000-04-06	44.46875
9638	CVX	2000-04-07	43.21875
9639	CVX	2000-04-10	43.03125
9640	CVX	2000-04-11	44.34375
9641	CVX	2000-04-12	44.5
9642	CVX	2000-04-13	43.46875
9643	CVX	2000-04-14	42.84375
9644	CVX	2000-04-17	41.46875
9645	CVX	2000-04-18	42.28125
9646	CVX	2000-04-19	42.375
9647	CVX	2000-04-20	43.15625
9648	CVX	2000-04-24	42.625
9649	CVX	2000-04-25	42.40625
9650	CVX	2000-04-26	43.15625
9651	CVX	2000-04-27	44.21875
9652	CVX	2000-04-28	42.5625
9653	CVX	2000-05-01	43.15625
9654	CVX	2000-05-02	44.65625
9655	CVX	2000-05-03	43.65625
9656	CVX	2000-05-04	44.1875
9657	CVX	2000-05-05	45.375
9658	CVX	2000-05-08	45.90625
9659	CVX	2000-05-09	45.0625
9660	CVX	2000-05-10	45.4375
9661	CVX	2000-05-11	46.6875
9662	CVX	2000-05-12	47.140625
9663	CVX	2000-05-15	47.0
9664	CVX	2000-05-16	46.46875
9665	CVX	2000-05-17	45.65625
9666	CVX	2000-05-18	45.4375
9667	CVX	2000-05-19	46.65625
9668	CVX	2000-05-22	47.03125
9669	CVX	2000-05-23	46.625
9670	CVX	2000-05-24	47.125
9671	CVX	2000-05-25	46.59375
9672	CVX	2000-05-26	45.6875
9673	CVX	2000-05-30	45.65625
9674	CVX	2000-05-31	46.21875
9675	CVX	2000-06-01	45.5
9676	CVX	2000-06-02	45.28125
9677	CVX	2000-06-05	45.21875
9678	CVX	2000-06-06	46.4375
9679	CVX	2000-06-07	46.1875
9680	CVX	2000-06-08	46.28125
9681	CVX	2000-06-09	46.0
9682	CVX	2000-06-12	46.4375
9683	CVX	2000-06-13	45.875
9684	CVX	2000-06-14	46.625
9685	CVX	2000-06-15	46.5625
9686	CVX	2000-06-16	46.375
9687	CVX	2000-06-19	45.6875
9688	CVX	2000-06-20	45.125
9689	CVX	2000-06-21	45.6328125
9690	CVX	2000-06-22	44.78125
9691	CVX	2000-06-23	44.875
9692	CVX	2000-06-26	44.3671875
9693	CVX	2000-06-27	44.21875
9694	CVX	2000-06-28	43.7890625
9695	CVX	2000-06-29	43.3203125
9696	CVX	2000-06-30	42.40625
9697	CVX	2000-07-03	42.9609375
9698	CVX	2000-07-05	41.25
9699	CVX	2000-07-06	41.78125
9700	CVX	2000-07-07	41.9765625
9701	CVX	2000-07-10	42.0
9702	CVX	2000-07-11	43.5
9703	CVX	2000-07-12	42.8359375
9704	CVX	2000-07-13	41.9765625
9705	CVX	2000-07-14	41.875
9706	CVX	2000-07-17	41.3359375
9707	CVX	2000-07-18	40.71875
9708	CVX	2000-07-19	40.96875
9709	CVX	2000-07-20	40.0
9710	CVX	2000-07-21	39.25
9711	CVX	2000-07-24	38.6875
9712	CVX	2000-07-25	38.65625
9713	CVX	2000-07-26	38.65625
9714	CVX	2000-07-27	40.46875
9715	CVX	2000-07-28	40.2890625
9716	CVX	2000-07-31	39.4921875
9717	CVX	2000-08-01	39.4375
9718	CVX	2000-08-02	39.90625
9719	CVX	2000-08-03	40.0
9720	CVX	2000-08-04	39.6640625
9721	CVX	2000-08-07	40.3515625
9722	CVX	2000-08-08	40.1796875
9723	CVX	2000-08-09	41.296875
9724	CVX	2000-08-10	41.9375
9725	CVX	2000-08-11	42.0
9726	CVX	2000-08-14	42.1875
9727	CVX	2000-08-15	41.75
9728	CVX	2000-08-16	42.7265625
9729	CVX	2000-08-17	43.59375
9730	CVX	2000-08-18	43.015625
9731	CVX	2000-08-21	43.375
9732	CVX	2000-08-22	43.3125
9733	CVX	2000-08-23	44.4375
9734	CVX	2000-08-24	43.09375
9735	CVX	2000-08-25	43.4375
9736	CVX	2000-08-28	43.46875
9737	CVX	2000-08-29	43.0
9738	CVX	2000-08-30	42.5546875
9739	CVX	2000-08-31	42.2578125
9740	CVX	2000-09-01	42.734375
9741	CVX	2000-09-05	42.96875
9742	CVX	2000-09-06	44.0625
9743	CVX	2000-09-07	44.15625
9744	CVX	2000-09-08	43.34375
9745	CVX	2000-09-11	44.65625
9746	CVX	2000-09-12	44.28125
9747	CVX	2000-09-13	44.3125
9748	CVX	2000-09-14	43.7890625
9749	CVX	2000-09-15	45.09375
9750	CVX	2000-09-18	45.0
9751	CVX	2000-09-19	44.03125
9752	CVX	2000-09-20	43.5
9753	CVX	2000-09-21	42.65625
9754	CVX	2000-09-22	42.125
9755	CVX	2000-09-25	41.3984375
9756	CVX	2000-09-26	41.65625
9757	CVX	2000-09-27	42.71875
9758	CVX	2000-09-28	42.0703125
9759	CVX	2000-09-29	42.625
9760	CVX	2000-10-02	43.34375
9761	CVX	2000-10-03	43.4375
9762	CVX	2000-10-04	42.40625
9763	CVX	2000-10-05	42.75
9764	CVX	2000-10-06	42.1875
9765	CVX	2000-10-09	43.0
9766	CVX	2000-10-10	43.59375
9767	CVX	2000-10-11	43.3125
9768	CVX	2000-10-12	43.65625
9769	CVX	2000-10-13	42.125
9770	CVX	2000-10-16	41.0
9771	CVX	2000-10-17	41.4375
9772	CVX	2000-10-18	41.25
9773	CVX	2000-10-19	41.15625
9774	CVX	2000-10-20	41.71875
9775	CVX	2000-10-23	41.28125
9776	CVX	2000-10-24	41.125
9777	CVX	2000-10-25	40.75
9778	CVX	2000-10-26	41.0
9779	CVX	2000-10-27	40.15625
9780	CVX	2000-10-30	40.8125
9781	CVX	2000-10-31	41.0625
9782	CVX	2000-11-01	41.40625
9783	CVX	2000-11-02	40.25
9784	CVX	2000-11-03	40.53125
9785	CVX	2000-11-06	41.28125
9786	CVX	2000-11-07	41.03125
9787	CVX	2000-11-08	41.5
9788	CVX	2000-11-09	41.6875
9789	CVX	2000-11-10	42.0625
9790	CVX	2000-11-13	41.5625
9791	CVX	2000-11-14	42.125
9792	CVX	2000-11-15	41.96875
9793	CVX	2000-11-16	41.9375
9794	CVX	2000-11-17	41.875
9795	CVX	2000-11-20	41.84375
9796	CVX	2000-11-21	42.5
9797	CVX	2000-11-22	42.40625
9798	CVX	2000-11-24	42.15625
9799	CVX	2000-11-27	42.4375
9800	CVX	2000-11-28	42.90625
9801	CVX	2000-11-29	41.0625
9802	CVX	2000-11-30	40.9375
9803	CVX	2000-12-01	41.3125
9804	CVX	2000-12-04	41.5
9805	CVX	2000-12-05	40.90625
9806	CVX	2000-12-06	40.25
9807	CVX	2000-12-07	40.34375
9808	CVX	2000-12-08	40.65625
9809	CVX	2000-12-11	40.75
9810	CVX	2000-12-12	40.90625
9811	CVX	2000-12-13	41.125
9812	CVX	2000-12-14	39.53125
9813	CVX	2000-12-15	39.125
9814	CVX	2000-12-18	40.375
9815	CVX	2000-12-19	40.53125
9816	CVX	2000-12-20	39.21875
9817	CVX	2000-12-21	39.1875
9818	CVX	2000-12-22	40.3125
9819	CVX	2000-12-26	41.40625
9820	CVX	2000-12-27	41.53125
9821	CVX	2000-12-28	42.875
9822	CVX	2000-12-29	42.21875
9823	CVX	2001-01-02	42.96875
9824	CVX	2001-01-03	41.3125
9825	CVX	2001-01-04	40.4375
9826	CVX	2001-01-05	40.75
9827	CVX	2001-01-08	40.65625
9828	CVX	2001-01-09	40.125
9829	CVX	2001-01-10	40.0625
9830	CVX	2001-01-11	40.71875
9831	CVX	2001-01-12	40.46875
9832	CVX	2001-01-16	40.5
9833	CVX	2001-01-17	40.125
9834	CVX	2001-01-18	39.71875
9835	CVX	2001-01-19	39.65625
9836	CVX	2001-01-22	39.8125
9837	CVX	2001-01-23	39.78125
9838	CVX	2001-01-24	39.9375
9839	CVX	2001-01-25	41.59375
9840	CVX	2001-01-26	41.3125
9841	CVX	2001-01-29	40.75
9842	CVX	2001-01-30	40.93000030517578
9843	CVX	2001-01-31	41.63999938964844
9844	CVX	2001-02-01	41.6349983215332
9845	CVX	2001-02-02	41.209999084472656
9846	CVX	2001-02-05	41.28499984741211
9847	CVX	2001-02-06	42.345001220703125
9848	CVX	2001-02-07	41.67499923706055
9849	CVX	2001-02-08	42.130001068115234
9850	CVX	2001-02-09	42.94499969482422
9851	CVX	2001-02-12	43.26499938964844
9852	CVX	2001-02-13	43.0
9853	CVX	2001-02-14	42.92499923706055
9854	CVX	2001-02-15	42.70000076293945
9855	CVX	2001-02-16	43.275001525878906
9856	CVX	2001-02-20	43.25
9857	CVX	2001-02-21	42.96500015258789
9858	CVX	2001-02-22	43.040000915527344
9859	CVX	2001-02-23	42.22999954223633
9860	CVX	2001-02-26	42.279998779296875
9861	CVX	2001-02-27	42.849998474121094
9862	CVX	2001-02-28	42.83000183105469
9863	CVX	2001-03-01	43.41999816894531
9864	CVX	2001-03-02	44.224998474121094
9865	CVX	2001-03-05	45.189998626708984
9866	CVX	2001-03-06	45.224998474121094
9867	CVX	2001-03-07	45.689998626708984
9868	CVX	2001-03-08	46.474998474121094
9869	CVX	2001-03-09	46.38999938964844
9870	CVX	2001-03-12	46.05500030517578
9871	CVX	2001-03-13	45.310001373291016
9872	CVX	2001-03-14	44.76499938964844
9873	CVX	2001-03-15	44.349998474121094
9874	CVX	2001-03-16	43.75
9875	CVX	2001-03-19	44.529998779296875
9876	CVX	2001-03-20	45.314998626708984
9877	CVX	2001-03-21	44.84000015258789
9878	CVX	2001-03-22	43.75
9879	CVX	2001-03-23	43.349998474121094
9880	CVX	2001-03-26	43.220001220703125
9881	CVX	2001-03-27	43.915000915527344
9882	CVX	2001-03-28	43.29999923706055
9883	CVX	2001-03-29	43.209999084472656
9884	CVX	2001-03-30	43.900001525878906
9885	CVX	2001-04-02	43.435001373291016
9886	CVX	2001-04-03	43.0
9887	CVX	2001-04-04	43.849998474121094
9888	CVX	2001-04-05	44.84000015258789
9889	CVX	2001-04-06	44.61000061035156
9890	CVX	2001-04-09	45.75
9891	CVX	2001-04-10	46.400001525878906
9892	CVX	2001-04-11	45.400001525878906
9893	CVX	2001-04-12	45.900001525878906
9894	CVX	2001-04-16	46.900001525878906
9895	CVX	2001-04-17	46.625
9896	CVX	2001-04-18	46.72999954223633
9897	CVX	2001-04-19	46.375
9898	CVX	2001-04-20	46.625
9899	CVX	2001-04-23	47.35499954223633
9900	CVX	2001-04-24	47.150001525878906
9901	CVX	2001-04-25	47.65999984741211
9902	CVX	2001-04-26	48.93000030517578
9903	CVX	2001-04-27	48.744998931884766
9904	CVX	2001-04-30	48.279998779296875
9905	CVX	2001-05-01	48.224998474121094
9906	CVX	2001-05-02	46.0
9907	CVX	2001-05-03	45.849998474121094
9908	CVX	2001-05-04	46.67499923706055
9909	CVX	2001-05-07	47.099998474121094
9910	CVX	2001-05-08	46.900001525878906
9911	CVX	2001-05-09	47.71500015258789
9912	CVX	2001-05-10	47.60499954223633
9913	CVX	2001-05-11	47.0099983215332
9914	CVX	2001-05-14	47.20000076293945
9915	CVX	2001-05-15	47.70000076293945
9916	CVX	2001-05-16	47.625
9917	CVX	2001-05-17	47.83000183105469
9918	CVX	2001-05-18	48.78499984741211
9919	CVX	2001-05-21	48.56999969482422
9920	CVX	2001-05-22	47.53499984741211
9921	CVX	2001-05-23	47.09000015258789
9922	CVX	2001-05-24	47.150001525878906
9923	CVX	2001-05-25	47.09000015258789
9924	CVX	2001-05-29	47.775001525878906
9925	CVX	2001-05-30	47.91999816894531
9926	CVX	2001-05-31	48.025001525878906
9927	CVX	2001-06-01	48.189998626708984
9928	CVX	2001-06-04	49.01499938964844
9929	CVX	2001-06-05	48.849998474121094
9930	CVX	2001-06-06	48.08000183105469
9931	CVX	2001-06-07	48.005001068115234
9932	CVX	2001-06-08	48.220001220703125
9933	CVX	2001-06-11	48.75
9934	CVX	2001-06-12	48.79499816894531
9935	CVX	2001-06-13	48.57500076293945
9936	CVX	2001-06-14	47.83000183105469
9937	CVX	2001-06-15	48.345001220703125
9938	CVX	2001-06-18	47.849998474121094
9939	CVX	2001-06-19	47.75
9940	CVX	2001-06-20	47.23500061035156
9941	CVX	2001-06-21	46.72999954223633
9942	CVX	2001-06-22	47.369998931884766
9943	CVX	2001-06-25	47.474998474121094
9944	CVX	2001-06-26	47.349998474121094
9945	CVX	2001-06-27	45.70000076293945
9946	CVX	2001-06-28	44.369998931884766
9947	CVX	2001-06-29	45.25
9948	CVX	2001-07-02	45.154998779296875
9949	CVX	2001-07-03	45.19499969482422
9950	CVX	2001-07-05	45.65999984741211
9951	CVX	2001-07-06	45.5
9952	CVX	2001-07-09	45.02000045776367
9953	CVX	2001-07-10	44.70000076293945
9954	CVX	2001-07-11	43.834999084472656
9955	CVX	2001-07-12	44.529998779296875
9956	CVX	2001-07-13	44.70000076293945
9957	CVX	2001-07-16	43.82500076293945
9958	CVX	2001-07-17	43.42499923706055
9959	CVX	2001-07-18	43.400001525878906
9960	CVX	2001-07-19	43.57500076293945
9961	CVX	2001-07-20	44.474998474121094
9962	CVX	2001-07-23	43.81999969482422
9963	CVX	2001-07-24	42.59000015258789
9964	CVX	2001-07-25	44.584999084472656
9965	CVX	2001-07-26	45.025001525878906
9966	CVX	2001-07-27	45.54999923706055
9967	CVX	2001-07-30	45.76499938964844
9968	CVX	2001-07-31	45.69499969482422
9969	CVX	2001-08-01	45.584999084472656
9970	CVX	2001-08-02	45.525001525878906
9971	CVX	2001-08-03	45.34000015258789
9972	CVX	2001-08-06	45.19499969482422
9973	CVX	2001-08-07	45.564998626708984
9974	CVX	2001-08-08	45.005001068115234
9975	CVX	2001-08-09	45.29499816894531
9976	CVX	2001-08-10	45.875
9977	CVX	2001-08-13	45.849998474121094
9978	CVX	2001-08-14	46.119998931884766
9979	CVX	2001-08-15	46.505001068115234
9980	CVX	2001-08-16	46.525001525878906
9981	CVX	2001-08-17	46.005001068115234
9982	CVX	2001-08-20	45.66999816894531
9983	CVX	2001-08-21	45.22999954223633
9984	CVX	2001-08-22	45.974998474121094
9985	CVX	2001-08-23	46.13999938964844
9986	CVX	2001-08-24	46.400001525878906
9987	CVX	2001-08-27	46.04999923706055
9988	CVX	2001-08-28	45.560001373291016
9989	CVX	2001-08-29	45.880001068115234
9990	CVX	2001-08-30	45.23500061035156
9991	CVX	2001-08-31	45.375
9992	CVX	2001-09-04	45.67499923706055
9993	CVX	2001-09-05	45.70000076293945
9994	CVX	2001-09-06	45.875
9995	CVX	2001-09-07	46.20000076293945
9996	CVX	2001-09-10	45.849998474121094
9997	CVX	2001-09-17	45.11000061035156
9998	CVX	2001-09-18	43.880001068115234
9999	CVX	2001-09-19	42.45000076293945
10000	CVX	2001-09-20	41.849998474121094
10001	CVX	2001-09-21	42.005001068115234
10002	CVX	2001-09-24	40.54999923706055
10003	CVX	2001-09-25	39.849998474121094
10004	CVX	2001-09-26	39.3849983215332
10005	CVX	2001-09-27	41.75
10006	CVX	2001-09-28	42.375
10007	CVX	2001-10-01	41.849998474121094
10008	CVX	2001-10-02	42.75
10009	CVX	2001-10-03	42.70500183105469
10010	CVX	2001-10-04	43.55500030517578
10011	CVX	2001-10-05	44.220001220703125
10012	CVX	2001-10-08	44.474998474121094
10013	CVX	2001-10-09	45.44499969482422
10014	CVX	2001-10-10	46.724998474121094
10015	CVX	2001-10-11	46.63999938964844
10016	CVX	2001-10-12	45.5
10017	CVX	2001-10-15	44.224998474121094
10018	CVX	2001-10-16	44.57500076293945
10019	CVX	2001-10-17	44.54999923706055
10020	CVX	2001-10-18	43.01499938964844
10021	CVX	2001-10-19	43.369998931884766
10022	CVX	2001-10-22	44.375
10023	CVX	2001-10-23	43.29999923706055
10024	CVX	2001-10-24	43.45500183105469
10025	CVX	2001-10-25	43.95000076293945
10026	CVX	2001-10-26	44.46500015258789
10027	CVX	2001-10-29	44.505001068115234
10028	CVX	2001-10-30	44.5
10029	CVX	2001-10-31	44.275001525878906
10030	CVX	2001-11-01	44.93000030517578
10031	CVX	2001-11-02	43.724998474121094
10032	CVX	2001-11-05	43.55500030517578
10033	CVX	2001-11-06	43.400001525878906
10034	CVX	2001-11-07	43.63999938964844
10035	CVX	2001-11-08	43.79499816894531
10036	CVX	2001-11-09	44.744998931884766
10037	CVX	2001-11-12	44.6150016784668
10038	CVX	2001-11-13	45.084999084472656
10039	CVX	2001-11-14	43.310001373291016
10040	CVX	2001-11-15	41.900001525878906
10041	CVX	2001-11-16	41.724998474121094
10042	CVX	2001-11-19	41.45500183105469
10043	CVX	2001-11-20	43.26499938964844
10044	CVX	2001-11-21	43.040000915527344
10045	CVX	2001-11-23	43.290000915527344
10046	CVX	2001-11-26	42.599998474121094
10047	CVX	2001-11-27	42.810001373291016
10048	CVX	2001-11-28	42.275001525878906
10049	CVX	2001-11-29	42.724998474121094
10050	CVX	2001-11-30	42.505001068115234
10051	CVX	2001-12-03	43.224998474121094
10052	CVX	2001-12-04	43.415000915527344
10053	CVX	2001-12-05	43.75
10054	CVX	2001-12-06	42.9900016784668
10055	CVX	2001-12-07	43.6150016784668
10056	CVX	2001-12-10	43.064998626708984
10057	CVX	2001-12-11	42.54999923706055
10058	CVX	2001-12-12	42.79999923706055
10059	CVX	2001-12-13	42.125
10060	CVX	2001-12-14	42.0
10061	CVX	2001-12-17	42.81999969482422
10062	CVX	2001-12-18	43.125
10063	CVX	2001-12-19	43.75
10064	CVX	2001-12-20	43.70000076293945
10065	CVX	2001-12-21	44.29999923706055
10066	CVX	2001-12-24	44.275001525878906
10067	CVX	2001-12-26	44.599998474121094
10068	CVX	2001-12-27	45.154998779296875
10069	CVX	2001-12-28	45.220001220703125
10070	CVX	2001-12-31	44.80500030517578
10071	CVX	2002-01-02	44.7400016784668
10072	CVX	2002-01-03	44.75
10073	CVX	2002-01-04	44.650001525878906
10074	CVX	2002-01-07	44.86000061035156
10075	CVX	2002-01-08	45.025001525878906
10076	CVX	2002-01-09	44.55500030517578
10077	CVX	2002-01-10	44.474998474121094
10078	CVX	2002-01-11	43.70500183105469
10079	CVX	2002-01-14	43.69499969482422
10080	CVX	2002-01-15	44.599998474121094
10081	CVX	2002-01-16	43.72999954223633
10082	CVX	2002-01-17	43.70000076293945
10083	CVX	2002-01-18	43.400001525878906
10084	CVX	2002-01-22	43.3650016784668
10085	CVX	2002-01-23	43.875
10086	CVX	2002-01-24	44.04999923706055
10087	CVX	2002-01-25	44.279998779296875
10088	CVX	2002-01-28	44.435001373291016
10089	CVX	2002-01-29	42.584999084472656
10090	CVX	2002-01-30	41.54999923706055
10091	CVX	2002-01-31	41.900001525878906
10092	CVX	2002-02-01	42.685001373291016
10093	CVX	2002-02-04	41.959999084472656
10094	CVX	2002-02-05	41.18000030517578
10095	CVX	2002-02-06	41.599998474121094
10096	CVX	2002-02-07	40.875
10097	CVX	2002-02-08	40.92499923706055
10098	CVX	2002-02-11	41.474998474121094
10099	CVX	2002-02-12	41.19499969482422
10100	CVX	2002-02-13	41.224998474121094
10101	CVX	2002-02-14	41.25
10102	CVX	2002-02-15	41.17499923706055
10103	CVX	2002-02-19	40.82500076293945
10104	CVX	2002-02-20	40.875
10105	CVX	2002-02-21	41.05500030517578
10106	CVX	2002-02-22	41.849998474121094
10107	CVX	2002-02-25	41.95000076293945
10108	CVX	2002-02-26	42.09000015258789
10109	CVX	2002-02-27	42.5
10110	CVX	2002-02-28	42.220001220703125
10111	CVX	2002-03-01	42.75
10112	CVX	2002-03-04	43.09000015258789
10113	CVX	2002-03-05	43.125
10114	CVX	2002-03-06	43.95000076293945
10115	CVX	2002-03-07	44.314998626708984
10116	CVX	2002-03-08	43.82500076293945
10117	CVX	2002-03-11	44.54999923706055
10118	CVX	2002-03-12	44.810001373291016
10119	CVX	2002-03-13	44.709999084472656
10120	CVX	2002-03-14	44.75
10121	CVX	2002-03-15	44.900001525878906
10122	CVX	2002-03-18	45.18000030517578
10123	CVX	2002-03-19	45.349998474121094
10124	CVX	2002-03-20	44.900001525878906
10125	CVX	2002-03-21	45.189998626708984
10126	CVX	2002-03-22	44.55500030517578
10127	CVX	2002-03-25	44.20000076293945
10128	CVX	2002-03-26	44.5
10129	CVX	2002-03-27	45.25
10130	CVX	2002-03-28	45.1349983215332
10131	CVX	2002-04-01	44.849998474121094
10132	CVX	2002-04-02	45.43000030517578
10133	CVX	2002-04-03	45.0
10134	CVX	2002-04-04	43.89500045776367
10135	CVX	2002-04-05	43.56999969482422
10136	CVX	2002-04-08	44.20000076293945
10137	CVX	2002-04-09	43.64500045776367
10138	CVX	2002-04-10	43.79999923706055
10139	CVX	2002-04-11	43.224998474121094
10140	CVX	2002-04-12	42.04999923706055
10141	CVX	2002-04-15	42.650001525878906
10142	CVX	2002-04-16	43.29999923706055
10143	CVX	2002-04-17	43.47999954223633
10144	CVX	2002-04-18	43.75
10145	CVX	2002-04-19	44.0
10146	CVX	2002-04-22	43.32500076293945
10147	CVX	2002-04-23	43.4900016784668
10148	CVX	2002-04-24	42.5
10149	CVX	2002-04-25	42.95000076293945
10150	CVX	2002-04-26	42.29999923706055
10151	CVX	2002-04-29	42.93000030517578
10152	CVX	2002-04-30	43.35499954223633
10153	CVX	2002-05-01	43.994998931884766
10154	CVX	2002-05-02	44.435001373291016
10155	CVX	2002-05-03	44.755001068115234
10156	CVX	2002-05-06	43.5
10157	CVX	2002-05-07	43.834999084472656
10158	CVX	2002-05-08	44.525001525878906
10159	CVX	2002-05-09	44.1349983215332
10160	CVX	2002-05-10	43.974998474121094
10161	CVX	2002-05-13	45.04999923706055
10162	CVX	2002-05-14	44.95000076293945
10163	CVX	2002-05-15	44.025001525878906
10164	CVX	2002-05-16	44.5
10165	CVX	2002-05-17	44.57500076293945
10166	CVX	2002-05-20	44.375
10167	CVX	2002-05-21	43.915000915527344
10168	CVX	2002-05-22	44.5099983215332
10169	CVX	2002-05-23	44.79999923706055
10170	CVX	2002-05-24	44.54999923706055
10171	CVX	2002-05-28	44.040000915527344
10172	CVX	2002-05-29	43.95000076293945
10173	CVX	2002-05-30	43.400001525878906
10174	CVX	2002-05-31	43.625
10175	CVX	2002-06-03	43.2599983215332
10176	CVX	2002-06-04	43.400001525878906
10177	CVX	2002-06-05	43.57500076293945
10178	CVX	2002-06-06	42.97999954223633
10179	CVX	2002-06-07	43.625
10180	CVX	2002-06-10	43.17499923706055
10181	CVX	2002-06-11	43.20000076293945
10182	CVX	2002-06-12	43.375
10183	CVX	2002-06-13	43.45000076293945
10184	CVX	2002-06-14	43.3849983215332
10185	CVX	2002-06-17	44.349998474121094
10186	CVX	2002-06-18	44.21500015258789
10187	CVX	2002-06-19	43.29999923706055
10188	CVX	2002-06-20	43.665000915527344
10189	CVX	2002-06-21	43.82500076293945
10190	CVX	2002-06-24	43.6150016784668
10191	CVX	2002-06-25	43.0
10192	CVX	2002-06-26	43.125
10193	CVX	2002-06-27	43.814998626708984
10194	CVX	2002-06-28	44.25
10195	CVX	2002-07-01	44.29999923706055
10196	CVX	2002-07-02	43.900001525878906
10197	CVX	2002-07-03	43.349998474121094
10198	CVX	2002-07-05	43.95000076293945
10199	CVX	2002-07-08	44.040000915527344
10200	CVX	2002-07-09	43.474998474121094
10201	CVX	2002-07-10	42.435001373291016
10202	CVX	2002-07-11	41.32500076293945
10203	CVX	2002-07-12	41.400001525878906
10204	CVX	2002-07-15	40.375
10205	CVX	2002-07-16	39.689998626708984
10206	CVX	2002-07-17	40.150001525878906
10207	CVX	2002-07-18	39.349998474121094
10208	CVX	2002-07-19	37.25
10209	CVX	2002-07-22	34.7599983215332
10210	CVX	2002-07-23	33.47999954223633
10211	CVX	2002-07-24	35.29999923706055
10212	CVX	2002-07-25	34.849998474121094
10213	CVX	2002-07-26	35.404998779296875
10214	CVX	2002-07-29	37.189998626708984
10215	CVX	2002-07-30	36.5
10216	CVX	2002-07-31	37.5
10217	CVX	2002-08-01	35.275001525878906
10218	CVX	2002-08-02	35.400001525878906
10219	CVX	2002-08-05	34.029998779296875
10220	CVX	2002-08-06	35.28499984741211
10221	CVX	2002-08-07	35.974998474121094
10222	CVX	2002-08-08	37.279998779296875
10223	CVX	2002-08-09	37.775001525878906
10224	CVX	2002-08-12	37.525001525878906
10225	CVX	2002-08-13	37.650001525878906
10226	CVX	2002-08-14	38.70000076293945
10227	CVX	2002-08-15	38.92499923706055
10228	CVX	2002-08-16	38.459999084472656
10229	CVX	2002-08-19	38.435001373291016
10230	CVX	2002-08-20	37.67499923706055
10231	CVX	2002-08-21	38.42499923706055
10232	CVX	2002-08-22	39.36000061035156
10233	CVX	2002-08-23	39.21500015258789
10234	CVX	2002-08-26	39.53499984741211
10235	CVX	2002-08-27	39.04999923706055
10236	CVX	2002-08-28	38.5
10237	CVX	2002-08-29	38.03499984741211
10238	CVX	2002-08-30	38.314998626708984
10239	CVX	2002-09-03	36.20000076293945
10240	CVX	2002-09-04	36.7400016784668
10241	CVX	2002-09-05	36.595001220703125
10242	CVX	2002-09-06	37.349998474121094
10243	CVX	2002-09-09	37.0
10244	CVX	2002-09-10	37.685001373291016
10245	CVX	2002-09-11	37.189998626708984
10246	CVX	2002-09-12	36.560001373291016
10247	CVX	2002-09-13	36.595001220703125
10248	CVX	2002-09-16	37.0
10249	CVX	2002-09-17	35.685001373291016
10250	CVX	2002-09-18	35.619998931884766
10251	CVX	2002-09-19	34.96500015258789
10252	CVX	2002-09-20	35.275001525878906
10253	CVX	2002-09-23	34.845001220703125
10254	CVX	2002-09-24	34.349998474121094
10255	CVX	2002-09-25	35.084999084472656
10256	CVX	2002-09-26	36.599998474121094
10257	CVX	2002-09-27	35.48500061035156
10258	CVX	2002-09-30	34.625
10259	CVX	2002-10-01	36.05500030517578
10260	CVX	2002-10-02	35.79999923706055
10261	CVX	2002-10-03	36.16999816894531
10262	CVX	2002-10-04	35.45000076293945
10263	CVX	2002-10-07	35.25
10264	CVX	2002-10-08	34.79999923706055
10265	CVX	2002-10-09	34.224998474121094
10266	CVX	2002-10-10	35.650001525878906
10267	CVX	2002-10-11	35.9900016784668
10268	CVX	2002-10-14	36.32500076293945
10269	CVX	2002-10-15	37.165000915527344
10270	CVX	2002-10-16	36.79999923706055
10271	CVX	2002-10-17	37.150001525878906
10272	CVX	2002-10-18	37.45000076293945
10273	CVX	2002-10-21	37.21500015258789
10274	CVX	2002-10-22	35.875
10275	CVX	2002-10-23	36.5
10276	CVX	2002-10-24	36.67499923706055
10277	CVX	2002-10-25	36.6150016784668
10278	CVX	2002-10-28	36.790000915527344
10279	CVX	2002-10-29	35.07500076293945
10280	CVX	2002-10-30	35.70000076293945
10281	CVX	2002-10-31	33.814998626708984
10282	CVX	2002-11-01	34.42499923706055
10283	CVX	2002-11-04	33.970001220703125
10284	CVX	2002-11-05	34.650001525878906
10285	CVX	2002-11-06	34.58000183105469
10286	CVX	2002-11-07	33.75
10287	CVX	2002-11-08	33.75
10288	CVX	2002-11-11	33.59000015258789
10289	CVX	2002-11-12	33.599998474121094
10290	CVX	2002-11-13	33.25
10291	CVX	2002-11-14	33.599998474121094
10292	CVX	2002-11-15	33.775001525878906
10293	CVX	2002-11-18	33.900001525878906
10294	CVX	2002-11-19	33.76499938964844
10295	CVX	2002-11-20	34.025001525878906
10296	CVX	2002-11-21	33.79999923706055
10297	CVX	2002-11-22	33.21500015258789
10298	CVX	2002-11-25	33.875
10299	CVX	2002-11-26	33.13999938964844
10300	CVX	2002-11-27	33.439998626708984
10301	CVX	2002-11-29	33.51499938964844
10302	CVX	2002-12-02	33.33000183105469
10303	CVX	2002-12-03	33.57500076293945
10304	CVX	2002-12-04	33.900001525878906
10305	CVX	2002-12-05	33.974998474121094
10306	CVX	2002-12-06	34.17499923706055
10307	CVX	2002-12-09	33.65999984741211
10308	CVX	2002-12-10	34.224998474121094
10309	CVX	2002-12-11	33.92499923706055
10310	CVX	2002-12-12	33.935001373291016
10311	CVX	2002-12-13	33.814998626708984
10312	CVX	2002-12-16	34.224998474121094
10313	CVX	2002-12-17	33.95000076293945
10314	CVX	2002-12-18	33.71500015258789
10315	CVX	2002-12-19	33.125
10316	CVX	2002-12-20	33.32500076293945
10317	CVX	2002-12-23	33.3849983215332
10318	CVX	2002-12-24	33.32500076293945
10319	CVX	2002-12-26	33.45500183105469
10320	CVX	2002-12-27	32.95000076293945
10321	CVX	2002-12-30	33.32500076293945
10322	CVX	2002-12-31	33.2400016784668
10323	CVX	2003-01-02	33.90999984741211
10324	CVX	2003-01-03	34.16999816894531
10325	CVX	2003-01-06	34.95000076293945
10326	CVX	2003-01-07	34.224998474121094
10327	CVX	2003-01-08	34.025001525878906
10328	CVX	2003-01-09	34.560001373291016
10329	CVX	2003-01-10	34.30500030517578
10330	CVX	2003-01-13	34.09000015258789
10331	CVX	2003-01-14	34.25
10332	CVX	2003-01-15	34.07500076293945
10333	CVX	2003-01-16	34.15999984741211
10334	CVX	2003-01-17	34.05500030517578
10335	CVX	2003-01-21	33.42499923706055
10336	CVX	2003-01-22	32.849998474121094
10337	CVX	2003-01-23	32.48500061035156
10338	CVX	2003-01-24	31.770000457763672
10339	CVX	2003-01-27	30.924999237060547
10340	CVX	2003-01-28	31.475000381469727
10341	CVX	2003-01-29	32.650001525878906
10342	CVX	2003-01-30	32.099998474121094
10343	CVX	2003-01-31	32.20000076293945
10344	CVX	2003-02-03	32.82500076293945
10345	CVX	2003-02-04	32.73500061035156
10346	CVX	2003-02-05	32.53499984741211
10347	CVX	2003-02-06	32.32500076293945
10348	CVX	2003-02-07	31.860000610351562
10349	CVX	2003-02-10	32.470001220703125
10350	CVX	2003-02-11	32.26499938964844
10351	CVX	2003-02-12	31.540000915527344
10352	CVX	2003-02-13	31.5
10353	CVX	2003-02-14	31.864999771118164
10354	CVX	2003-02-18	32.0
10355	CVX	2003-02-19	32.20500183105469
10356	CVX	2003-02-20	31.75
10357	CVX	2003-02-21	32.025001525878906
10358	CVX	2003-02-24	32.20500183105469
10359	CVX	2003-02-25	32.095001220703125
10360	CVX	2003-02-26	32.040000915527344
10361	CVX	2003-02-27	32.08000183105469
10362	CVX	2003-02-28	32.084999084472656
10363	CVX	2003-03-03	32.27000045776367
10364	CVX	2003-03-04	32.32500076293945
10365	CVX	2003-03-05	32.974998474121094
10366	CVX	2003-03-06	32.689998626708984
10367	CVX	2003-03-07	32.630001068115234
10368	CVX	2003-03-10	31.950000762939453
10369	CVX	2003-03-11	31.8700008392334
10370	CVX	2003-03-12	31.524999618530273
10371	CVX	2003-03-13	31.829999923706055
10372	CVX	2003-03-14	32.095001220703125
10373	CVX	2003-03-17	32.35499954223633
10374	CVX	2003-03-18	32.814998626708984
10375	CVX	2003-03-19	32.915000915527344
10376	CVX	2003-03-20	32.900001525878906
10377	CVX	2003-03-21	33.0
10378	CVX	2003-03-24	32.4900016784668
10379	CVX	2003-03-25	33.0099983215332
10380	CVX	2003-03-26	32.900001525878906
10381	CVX	2003-03-27	32.599998474121094
10382	CVX	2003-03-28	32.625
10383	CVX	2003-03-31	32.32500076293945
10384	CVX	2003-04-01	32.744998931884766
10385	CVX	2003-04-02	32.540000915527344
10386	CVX	2003-04-03	32.20000076293945
10387	CVX	2003-04-04	32.470001220703125
10388	CVX	2003-04-07	32.20000076293945
10389	CVX	2003-04-08	32.099998474121094
10390	CVX	2003-04-09	32.099998474121094
10391	CVX	2003-04-10	32.040000915527344
10392	CVX	2003-04-11	31.780000686645508
10393	CVX	2003-04-14	31.959999084472656
10394	CVX	2003-04-15	32.01499938964844
10395	CVX	2003-04-16	31.75
10396	CVX	2003-04-17	32.025001525878906
10397	CVX	2003-04-21	32.34000015258789
10398	CVX	2003-04-22	32.58000183105469
10399	CVX	2003-04-23	32.439998626708984
10400	CVX	2003-04-24	32.040000915527344
10401	CVX	2003-04-25	31.700000762939453
10402	CVX	2003-04-28	31.899999618530273
10403	CVX	2003-04-29	31.600000381469727
10404	CVX	2003-04-30	31.405000686645508
10405	CVX	2003-05-01	31.5
10406	CVX	2003-05-02	32.67499923706055
10407	CVX	2003-05-05	33.59000015258789
10408	CVX	2003-05-06	33.59000015258789
10409	CVX	2003-05-07	33.32500076293945
10410	CVX	2003-05-08	33.66999816894531
10411	CVX	2003-05-09	33.775001525878906
10412	CVX	2003-05-12	34.125
10413	CVX	2003-05-13	34.32500076293945
10414	CVX	2003-05-14	33.90999984741211
10415	CVX	2003-05-15	33.564998626708984
10416	CVX	2003-05-16	33.650001525878906
10417	CVX	2003-05-19	33.154998779296875
10418	CVX	2003-05-20	33.334999084472656
10419	CVX	2003-05-21	33.849998474121094
10420	CVX	2003-05-22	33.724998474121094
10421	CVX	2003-05-23	34.21500015258789
10422	CVX	2003-05-27	35.32500076293945
10423	CVX	2003-05-28	35.30500030517578
10424	CVX	2003-05-29	35.084999084472656
10425	CVX	2003-05-30	35.470001220703125
10426	CVX	2003-06-02	36.040000915527344
10427	CVX	2003-06-03	36.470001220703125
10428	CVX	2003-06-04	36.88999938964844
10429	CVX	2003-06-05	37.1349983215332
10430	CVX	2003-06-06	37.130001068115234
10431	CVX	2003-06-09	36.80500030517578
10432	CVX	2003-06-10	37.1150016784668
10433	CVX	2003-06-11	37.80500030517578
10434	CVX	2003-06-12	37.810001373291016
10435	CVX	2003-06-13	37.525001525878906
10436	CVX	2003-06-16	37.470001220703125
10437	CVX	2003-06-17	37.154998779296875
10438	CVX	2003-06-18	37.095001220703125
10439	CVX	2003-06-19	36.8650016784668
10440	CVX	2003-06-20	36.900001525878906
10441	CVX	2003-06-23	36.810001373291016
10442	CVX	2003-06-24	36.904998779296875
10443	CVX	2003-06-25	36.70000076293945
10444	CVX	2003-06-26	36.59000015258789
10445	CVX	2003-06-27	36.189998626708984
10446	CVX	2003-06-30	36.099998474121094
10447	CVX	2003-07-01	36.224998474121094
10448	CVX	2003-07-02	36.32500076293945
10449	CVX	2003-07-03	35.96500015258789
10450	CVX	2003-07-07	36.650001525878906
10451	CVX	2003-07-08	36.73500061035156
10452	CVX	2003-07-09	36.400001525878906
10453	CVX	2003-07-10	36.03499984741211
10454	CVX	2003-07-11	36.5
10455	CVX	2003-07-14	36.095001220703125
10456	CVX	2003-07-15	35.68000030517578
10457	CVX	2003-07-16	35.72999954223633
10458	CVX	2003-07-17	35.75
10459	CVX	2003-07-18	36.369998931884766
10460	CVX	2003-07-21	36.04999923706055
10461	CVX	2003-07-22	36.275001525878906
10462	CVX	2003-07-23	36.0099983215332
10463	CVX	2003-07-24	35.900001525878906
10464	CVX	2003-07-25	36.3650016784668
10465	CVX	2003-07-28	36.290000915527344
10466	CVX	2003-07-29	35.900001525878906
10467	CVX	2003-07-30	35.900001525878906
10468	CVX	2003-07-31	36.05500030517578
10469	CVX	2003-08-01	35.525001525878906
10470	CVX	2003-08-04	35.334999084472656
10471	CVX	2003-08-05	35.400001525878906
10472	CVX	2003-08-06	35.439998626708984
10473	CVX	2003-08-07	36.130001068115234
10474	CVX	2003-08-08	36.400001525878906
10475	CVX	2003-08-11	36.599998474121094
10476	CVX	2003-08-12	36.95500183105469
10477	CVX	2003-08-13	36.619998931884766
10478	CVX	2003-08-14	37.119998931884766
10479	CVX	2003-08-15	36.40999984741211
10480	CVX	2003-08-18	36.290000915527344
10481	CVX	2003-08-19	36.04999923706055
10482	CVX	2003-08-20	36.29999923706055
10483	CVX	2003-08-21	36.38999938964844
10484	CVX	2003-08-22	35.904998779296875
10485	CVX	2003-08-25	36.17499923706055
10486	CVX	2003-08-26	36.099998474121094
10487	CVX	2003-08-27	36.14500045776367
10488	CVX	2003-08-28	36.584999084472656
10489	CVX	2003-08-29	36.435001373291016
10490	CVX	2003-09-02	36.85499954223633
10491	CVX	2003-09-03	36.970001220703125
10492	CVX	2003-09-04	36.849998474121094
10493	CVX	2003-09-05	36.5099983215332
10494	CVX	2003-09-08	37.0099983215332
10495	CVX	2003-09-09	36.709999084472656
10496	CVX	2003-09-10	36.494998931884766
10497	CVX	2003-09-11	36.75
10498	CVX	2003-09-12	36.474998474121094
10499	CVX	2003-09-15	36.375
10500	CVX	2003-09-16	36.5
10501	CVX	2003-09-17	36.1349983215332
10502	CVX	2003-09-18	36.125
10503	CVX	2003-09-19	36.18000030517578
10504	CVX	2003-09-22	36.099998474121094
10505	CVX	2003-09-23	36.2599983215332
10506	CVX	2003-09-24	36.165000915527344
10507	CVX	2003-09-25	35.880001068115234
10508	CVX	2003-09-26	35.7400016784668
10509	CVX	2003-09-29	35.849998474121094
10510	CVX	2003-09-30	35.724998474121094
10511	CVX	2003-10-01	36.564998626708984
10512	CVX	2003-10-02	36.400001525878906
10513	CVX	2003-10-03	36.540000915527344
10514	CVX	2003-10-06	36.849998474121094
10515	CVX	2003-10-07	36.9900016784668
10516	CVX	2003-10-08	36.68000030517578
10517	CVX	2003-10-09	36.76499938964844
10518	CVX	2003-10-10	36.900001525878906
10519	CVX	2003-10-13	37.224998474121094
10520	CVX	2003-10-14	37.494998931884766
10521	CVX	2003-10-15	37.0
10522	CVX	2003-10-16	37.1150016784668
10523	CVX	2003-10-17	36.8650016784668
10524	CVX	2003-10-20	37.154998779296875
10525	CVX	2003-10-21	37.1349983215332
10526	CVX	2003-10-22	36.744998931884766
10527	CVX	2003-10-23	36.904998779296875
10528	CVX	2003-10-24	36.560001373291016
10529	CVX	2003-10-27	36.415000915527344
10530	CVX	2003-10-28	36.69499969482422
10531	CVX	2003-10-29	36.54999923706055
10532	CVX	2003-10-30	35.880001068115234
10533	CVX	2003-10-31	37.150001525878906
10534	CVX	2003-11-03	36.96500015258789
10535	CVX	2003-11-04	36.95500183105469
10536	CVX	2003-11-05	36.834999084472656
10537	CVX	2003-11-06	37.07500076293945
10538	CVX	2003-11-07	37.275001525878906
10539	CVX	2003-11-10	36.904998779296875
10540	CVX	2003-11-11	37.07500076293945
10541	CVX	2003-11-12	37.35499954223633
10542	CVX	2003-11-13	37.875
10543	CVX	2003-11-14	37.1349983215332
10544	CVX	2003-11-17	36.79999923706055
10545	CVX	2003-11-18	36.875
10546	CVX	2003-11-19	37.099998474121094
10547	CVX	2003-11-20	37.0
10548	CVX	2003-11-21	36.7400016784668
10549	CVX	2003-11-24	37.0099983215332
10550	CVX	2003-11-25	37.28499984741211
10551	CVX	2003-11-26	37.625
10552	CVX	2003-11-28	37.54999923706055
10553	CVX	2003-12-01	37.849998474121094
10554	CVX	2003-12-02	37.81999969482422
10555	CVX	2003-12-03	38.04999923706055
10556	CVX	2003-12-04	38.810001373291016
10557	CVX	2003-12-05	39.0
10558	CVX	2003-12-08	39.30500030517578
10559	CVX	2003-12-09	39.439998626708984
10560	CVX	2003-12-10	39.34000015258789
10561	CVX	2003-12-11	39.75
10562	CVX	2003-12-12	40.125
10563	CVX	2003-12-15	39.474998474121094
10564	CVX	2003-12-16	40.349998474121094
10565	CVX	2003-12-17	40.900001525878906
10566	CVX	2003-12-18	41.775001525878906
10567	CVX	2003-12-19	41.6349983215332
10568	CVX	2003-12-22	41.67499923706055
10569	CVX	2003-12-23	41.59000015258789
10570	CVX	2003-12-24	41.67499923706055
10571	CVX	2003-12-26	41.92499923706055
10572	CVX	2003-12-29	42.75
10573	CVX	2003-12-30	43.029998779296875
10574	CVX	2003-12-31	43.19499969482422
10575	CVX	2004-01-02	42.94499969482422
10576	CVX	2004-01-05	43.775001525878906
10577	CVX	2004-01-06	43.53499984741211
10578	CVX	2004-01-07	42.97999954223633
10579	CVX	2004-01-08	43.025001525878906
10580	CVX	2004-01-09	42.560001373291016
10581	CVX	2004-01-12	42.349998474121094
10582	CVX	2004-01-13	42.349998474121094
10583	CVX	2004-01-14	42.79999923706055
10584	CVX	2004-01-15	42.21500015258789
10585	CVX	2004-01-16	42.36000061035156
10586	CVX	2004-01-20	43.01499938964844
10587	CVX	2004-01-21	43.38999938964844
10588	CVX	2004-01-22	43.57500076293945
10589	CVX	2004-01-23	43.45000076293945
10590	CVX	2004-01-26	43.79999923706055
10591	CVX	2004-01-27	43.849998474121094
10592	CVX	2004-01-28	43.3650016784668
10593	CVX	2004-01-29	43.654998779296875
10594	CVX	2004-01-30	43.17499923706055
10595	CVX	2004-02-02	43.095001220703125
10596	CVX	2004-02-03	42.92499923706055
10597	CVX	2004-02-04	42.57500076293945
10598	CVX	2004-02-05	42.51499938964844
10599	CVX	2004-02-06	42.709999084472656
10600	CVX	2004-02-09	42.88999938964844
10601	CVX	2004-02-10	43.27000045776367
10602	CVX	2004-02-11	43.78499984741211
10603	CVX	2004-02-12	43.709999084472656
10604	CVX	2004-02-13	43.2599983215332
10605	CVX	2004-02-17	43.65999984741211
10606	CVX	2004-02-18	43.310001373291016
10607	CVX	2004-02-19	43.290000915527344
10608	CVX	2004-02-20	43.30500030517578
10609	CVX	2004-02-23	44.16999816894531
10610	CVX	2004-02-24	44.09000015258789
10611	CVX	2004-02-25	43.91999816894531
10612	CVX	2004-02-26	44.05500030517578
10613	CVX	2004-02-27	44.17499923706055
10614	CVX	2004-03-01	45.1349983215332
10615	CVX	2004-03-02	44.63999938964844
10616	CVX	2004-03-03	44.915000915527344
10617	CVX	2004-03-04	44.665000915527344
10618	CVX	2004-03-05	45.11000061035156
10619	CVX	2004-03-08	45.349998474121094
10620	CVX	2004-03-09	45.005001068115234
10621	CVX	2004-03-10	44.3650016784668
10622	CVX	2004-03-11	43.46500015258789
10623	CVX	2004-03-12	44.224998474121094
10624	CVX	2004-03-15	43.83000183105469
10625	CVX	2004-03-16	43.84000015258789
10626	CVX	2004-03-17	44.459999084472656
10627	CVX	2004-03-18	44.875
10628	CVX	2004-03-19	44.099998474121094
10629	CVX	2004-03-22	43.650001525878906
10630	CVX	2004-03-23	43.73500061035156
10631	CVX	2004-03-24	42.939998626708984
10632	CVX	2004-03-25	42.34000015258789
10633	CVX	2004-03-26	42.66999816894531
10634	CVX	2004-03-29	42.689998626708984
10635	CVX	2004-03-30	43.540000915527344
10636	CVX	2004-03-31	43.88999938964844
10637	CVX	2004-04-01	43.97999954223633
10638	CVX	2004-04-02	44.01499938964844
10639	CVX	2004-04-05	44.529998779296875
10640	CVX	2004-04-06	44.525001525878906
10641	CVX	2004-04-07	44.875
10642	CVX	2004-04-08	44.970001220703125
10643	CVX	2004-04-12	45.73500061035156
10644	CVX	2004-04-13	45.380001068115234
10645	CVX	2004-04-14	45.5
10646	CVX	2004-04-15	45.75
10647	CVX	2004-04-16	45.8650016784668
10648	CVX	2004-04-19	45.935001373291016
10649	CVX	2004-04-20	45.0099983215332
10650	CVX	2004-04-21	44.935001373291016
10651	CVX	2004-04-22	45.900001525878906
10652	CVX	2004-04-23	45.845001220703125
10653	CVX	2004-04-26	46.125
10654	CVX	2004-04-27	46.44499969482422
10655	CVX	2004-04-28	45.869998931884766
10656	CVX	2004-04-29	45.17499923706055
10657	CVX	2004-04-30	45.75
10658	CVX	2004-05-03	46.595001220703125
10659	CVX	2004-05-04	46.540000915527344
10660	CVX	2004-05-05	47.19499969482422
10661	CVX	2004-05-06	46.7599983215332
10662	CVX	2004-05-07	45.82500076293945
10663	CVX	2004-05-10	44.584999084472656
10664	CVX	2004-05-11	45.47999954223633
10665	CVX	2004-05-12	45.915000915527344
10666	CVX	2004-05-13	45.935001373291016
10667	CVX	2004-05-14	46.345001220703125
10668	CVX	2004-05-17	45.775001525878906
10669	CVX	2004-05-18	45.095001220703125
10670	CVX	2004-05-19	44.95500183105469
10671	CVX	2004-05-20	44.75
10672	CVX	2004-05-21	44.80500030517578
10673	CVX	2004-05-24	45.084999084472656
10674	CVX	2004-05-25	45.834999084472656
10675	CVX	2004-05-26	45.4900016784668
10676	CVX	2004-05-27	45.10499954223633
10677	CVX	2004-05-28	45.20000076293945
10678	CVX	2004-06-01	45.650001525878906
10679	CVX	2004-06-02	45.685001373291016
10680	CVX	2004-06-03	45.470001220703125
10681	CVX	2004-06-04	45.099998474121094
10682	CVX	2004-06-07	46.08000183105469
10683	CVX	2004-06-08	45.57500076293945
10684	CVX	2004-06-09	45.0
10685	CVX	2004-06-10	45.39500045776367
10686	CVX	2004-06-14	45.0
10687	CVX	2004-06-15	45.29999923706055
10688	CVX	2004-06-16	45.994998931884766
10689	CVX	2004-06-17	46.38999938964844
10690	CVX	2004-06-18	46.709999084472656
10691	CVX	2004-06-21	46.650001525878906
10692	CVX	2004-06-22	46.915000915527344
10693	CVX	2004-06-23	47.439998626708984
10694	CVX	2004-06-24	47.20000076293945
10695	CVX	2004-06-25	46.69499969482422
10696	CVX	2004-06-28	46.40999984741211
10697	CVX	2004-06-29	46.720001220703125
10698	CVX	2004-06-30	47.05500030517578
10699	CVX	2004-07-01	46.73500061035156
10700	CVX	2004-07-02	46.625
10701	CVX	2004-07-06	46.69499969482422
10702	CVX	2004-07-07	46.720001220703125
10703	CVX	2004-07-08	46.67499923706055
10704	CVX	2004-07-09	46.974998474121094
10705	CVX	2004-07-12	46.900001525878906
10706	CVX	2004-07-13	46.9900016784668
10707	CVX	2004-07-14	47.375
10708	CVX	2004-07-15	47.39500045776367
10709	CVX	2004-07-16	47.70000076293945
10710	CVX	2004-07-19	47.584999084472656
10711	CVX	2004-07-20	47.3849983215332
10712	CVX	2004-07-21	46.96500015258789
10713	CVX	2004-07-22	47.119998931884766
10714	CVX	2004-07-23	46.849998474121094
10715	CVX	2004-07-26	46.72999954223633
10716	CVX	2004-07-27	46.92499923706055
10717	CVX	2004-07-28	47.154998779296875
10718	CVX	2004-07-29	47.7400016784668
10719	CVX	2004-07-30	47.82500076293945
10720	CVX	2004-08-02	48.2400016784668
10721	CVX	2004-08-03	49.33000183105469
10722	CVX	2004-08-04	48.29999923706055
10723	CVX	2004-08-05	47.900001525878906
10724	CVX	2004-08-06	46.90999984741211
10725	CVX	2004-08-09	47.314998626708984
10726	CVX	2004-08-10	47.1349983215332
10727	CVX	2004-08-11	47.435001373291016
10728	CVX	2004-08-12	47.185001373291016
10729	CVX	2004-08-13	47.79999923706055
10730	CVX	2004-08-16	48.33000183105469
10731	CVX	2004-08-17	47.06999969482422
10732	CVX	2004-08-18	47.084999084472656
10733	CVX	2004-08-19	46.54999923706055
10734	CVX	2004-08-20	47.09000015258789
10735	CVX	2004-08-23	46.560001373291016
10736	CVX	2004-08-24	46.650001525878906
10737	CVX	2004-08-25	46.900001525878906
10738	CVX	2004-08-26	47.255001068115234
10739	CVX	2004-08-27	47.625
10740	CVX	2004-08-30	47.75
10741	CVX	2004-08-31	48.75
10742	CVX	2004-09-01	49.334999084472656
10743	CVX	2004-09-02	49.85499954223633
10744	CVX	2004-09-03	49.8849983215332
10745	CVX	2004-09-07	49.959999084472656
10746	CVX	2004-09-08	49.900001525878906
10747	CVX	2004-09-09	50.540000915527344
10748	CVX	2004-09-10	50.025001525878906
10749	CVX	2004-09-13	50.939998626708984
10750	CVX	2004-09-14	51.220001220703125
10751	CVX	2004-09-15	51.040000915527344
10752	CVX	2004-09-16	50.970001220703125
10753	CVX	2004-09-17	51.939998626708984
10754	CVX	2004-09-20	52.029998779296875
10755	CVX	2004-09-21	53.52000045776367
10756	CVX	2004-09-22	53.13999938964844
10757	CVX	2004-09-23	52.31999969482422
10758	CVX	2004-09-24	52.83000183105469
10759	CVX	2004-09-27	53.70000076293945
10760	CVX	2004-09-28	54.06999969482422
10761	CVX	2004-09-29	53.630001068115234
10762	CVX	2004-09-30	53.63999938964844
10763	CVX	2004-10-01	53.91999816894531
10764	CVX	2004-10-04	53.86000061035156
10765	CVX	2004-10-05	54.45000076293945
10766	CVX	2004-10-06	55.40999984741211
10767	CVX	2004-10-07	55.220001220703125
10768	CVX	2004-10-08	55.290000915527344
10769	CVX	2004-10-11	54.90999984741211
10770	CVX	2004-10-12	54.470001220703125
10771	CVX	2004-10-13	53.310001373291016
10772	CVX	2004-10-14	53.38999938964844
10773	CVX	2004-10-15	53.400001525878906
10774	CVX	2004-10-18	52.90999984741211
10775	CVX	2004-10-19	52.75
10776	CVX	2004-10-20	53.369998931884766
10777	CVX	2004-10-21	53.38999938964844
10778	CVX	2004-10-22	53.34000015258789
10779	CVX	2004-10-25	53.439998626708984
10780	CVX	2004-10-26	53.95000076293945
10781	CVX	2004-10-27	52.970001220703125
10782	CVX	2004-10-28	52.470001220703125
10783	CVX	2004-10-29	53.060001373291016
10784	CVX	2004-11-01	52.95000076293945
10785	CVX	2004-11-02	52.099998474121094
10786	CVX	2004-11-03	53.16999816894531
10787	CVX	2004-11-04	54.380001068115234
10788	CVX	2004-11-05	54.529998779296875
10789	CVX	2004-11-08	53.36000061035156
10790	CVX	2004-11-09	52.77000045776367
10791	CVX	2004-11-10	52.650001525878906
10792	CVX	2004-11-11	52.91999816894531
10793	CVX	2004-11-12	54.56999969482422
10794	CVX	2004-11-15	52.970001220703125
10795	CVX	2004-11-16	52.540000915527344
10796	CVX	2004-11-17	53.400001525878906
10797	CVX	2004-11-18	53.59000015258789
10798	CVX	2004-11-19	53.900001525878906
10799	CVX	2004-11-22	54.79999923706055
10800	CVX	2004-11-23	54.560001373291016
10801	CVX	2004-11-24	54.58000183105469
10802	CVX	2004-11-26	54.84000015258789
10803	CVX	2004-11-29	54.65999984741211
10804	CVX	2004-11-30	54.599998474121094
10805	CVX	2004-12-01	53.47999954223633
10806	CVX	2004-12-02	52.47999954223633
10807	CVX	2004-12-03	52.59000015258789
10808	CVX	2004-12-06	52.810001373291016
10809	CVX	2004-12-07	52.130001068115234
10810	CVX	2004-12-08	52.689998626708984
10811	CVX	2004-12-09	52.779998779296875
10812	CVX	2004-12-10	52.599998474121094
10813	CVX	2004-12-13	53.650001525878906
10814	CVX	2004-12-14	53.08000183105469
10815	CVX	2004-12-15	52.68000030517578
10816	CVX	2004-12-16	51.970001220703125
10817	CVX	2004-12-17	51.720001220703125
10818	CVX	2004-12-20	52.560001373291016
10819	CVX	2004-12-21	52.779998779296875
10820	CVX	2004-12-22	52.29999923706055
10821	CVX	2004-12-23	52.66999816894531
10822	CVX	2004-12-27	52.0099983215332
10823	CVX	2004-12-28	52.439998626708984
10824	CVX	2004-12-29	52.93000030517578
10825	CVX	2004-12-30	52.52000045776367
10826	CVX	2004-12-31	52.5099983215332
10827	CVX	2005-01-03	50.900001525878906
10828	CVX	2005-01-04	50.54999923706055
10829	CVX	2005-01-05	50.880001068115234
10830	CVX	2005-01-06	51.72999954223633
10831	CVX	2005-01-07	51.150001525878906
10832	CVX	2005-01-10	51.380001068115234
10833	CVX	2005-01-11	51.400001525878906
10834	CVX	2005-01-12	52.4900016784668
10835	CVX	2005-01-13	52.060001373291016
10836	CVX	2005-01-14	52.29999923706055
10837	CVX	2005-01-18	53.09000015258789
10838	CVX	2005-01-19	52.689998626708984
10839	CVX	2005-01-20	51.959999084472656
10840	CVX	2005-01-21	51.97999954223633
10841	CVX	2005-01-24	52.56999969482422
10842	CVX	2005-01-25	53.040000915527344
10843	CVX	2005-01-26	53.540000915527344
10844	CVX	2005-01-27	54.060001373291016
10845	CVX	2005-01-28	53.720001220703125
10846	CVX	2005-01-31	54.400001525878906
10847	CVX	2005-02-01	55.150001525878906
10848	CVX	2005-02-02	55.529998779296875
10849	CVX	2005-02-03	56.2400016784668
10850	CVX	2005-02-04	56.7400016784668
10851	CVX	2005-02-07	56.2599983215332
10852	CVX	2005-02-08	56.599998474121094
10853	CVX	2005-02-09	56.15999984741211
10854	CVX	2005-02-10	57.400001525878906
10855	CVX	2005-02-11	58.15999984741211
10856	CVX	2005-02-14	58.11000061035156
10857	CVX	2005-02-15	58.16999816894531
10858	CVX	2005-02-16	59.5
10859	CVX	2005-02-17	58.61000061035156
10860	CVX	2005-02-18	59.72999954223633
10861	CVX	2005-02-22	59.34000015258789
10862	CVX	2005-02-23	60.15999984741211
10863	CVX	2005-02-24	61.15999984741211
10864	CVX	2005-02-25	61.939998626708984
10865	CVX	2005-02-28	62.08000183105469
10866	CVX	2005-03-01	60.939998626708984
10867	CVX	2005-03-02	61.56999969482422
10868	CVX	2005-03-03	61.189998626708984
10869	CVX	2005-03-04	61.709999084472656
10870	CVX	2005-03-07	61.400001525878906
10871	CVX	2005-03-08	61.5
10872	CVX	2005-03-09	59.7599983215332
10873	CVX	2005-03-10	58.4900016784668
10874	CVX	2005-03-11	58.29999923706055
10875	CVX	2005-03-14	58.939998626708984
10876	CVX	2005-03-15	58.16999816894531
10877	CVX	2005-03-16	58.61000061035156
10878	CVX	2005-03-17	59.45000076293945
10879	CVX	2005-03-18	60.380001068115234
10880	CVX	2005-03-21	60.02000045776367
10881	CVX	2005-03-22	59.16999816894531
10882	CVX	2005-03-23	58.41999816894531
10883	CVX	2005-03-24	58.209999084472656
10884	CVX	2005-03-28	58.290000915527344
10885	CVX	2005-03-29	57.88999938964844
10886	CVX	2005-03-30	58.2599983215332
10887	CVX	2005-03-31	58.310001373291016
10888	CVX	2005-04-01	59.310001373291016
10889	CVX	2005-04-04	56.97999954223633
10890	CVX	2005-04-05	55.709999084472656
10891	CVX	2005-04-06	57.22999954223633
10892	CVX	2005-04-07	57.959999084472656
10893	CVX	2005-04-08	56.689998626708984
10894	CVX	2005-04-11	56.869998931884766
10895	CVX	2005-04-12	55.7400016784668
10896	CVX	2005-04-13	54.27000045776367
10897	CVX	2005-04-14	53.77000045776367
10898	CVX	2005-04-15	52.209999084472656
10899	CVX	2005-04-18	52.599998474121094
10900	CVX	2005-04-19	53.34000015258789
10901	CVX	2005-04-20	52.04999923706055
10902	CVX	2005-04-21	53.349998474121094
10903	CVX	2005-04-22	53.869998931884766
10904	CVX	2005-04-25	54.369998931884766
10905	CVX	2005-04-26	53.619998931884766
10906	CVX	2005-04-27	52.0
10907	CVX	2005-04-28	51.150001525878906
10908	CVX	2005-04-29	52.0
10909	CVX	2005-05-02	53.209999084472656
10910	CVX	2005-05-03	52.65999984741211
10911	CVX	2005-05-04	53.0099983215332
10912	CVX	2005-05-05	53.29999923706055
10913	CVX	2005-05-06	52.7400016784668
10914	CVX	2005-05-09	53.45000076293945
10915	CVX	2005-05-10	52.97999954223633
10916	CVX	2005-05-11	53.400001525878906
10917	CVX	2005-05-12	52.04999923706055
10918	CVX	2005-05-13	51.279998779296875
10919	CVX	2005-05-16	50.5099983215332
10920	CVX	2005-05-17	51.470001220703125
10921	CVX	2005-05-18	51.45000076293945
10922	CVX	2005-05-19	52.15999984741211
10923	CVX	2005-05-20	51.720001220703125
10924	CVX	2005-05-23	52.56999969482422
10925	CVX	2005-05-24	52.650001525878906
10926	CVX	2005-05-25	53.31999969482422
10927	CVX	2005-05-26	53.720001220703125
10928	CVX	2005-05-27	54.58000183105469
10929	CVX	2005-05-31	53.779998779296875
10930	CVX	2005-06-01	54.75
10931	CVX	2005-06-02	54.970001220703125
10932	CVX	2005-06-03	55.060001373291016
10933	CVX	2005-06-06	54.849998474121094
10934	CVX	2005-06-07	54.779998779296875
10935	CVX	2005-06-08	54.83000183105469
10936	CVX	2005-06-09	56.0099983215332
10937	CVX	2005-06-10	56.29999923706055
10938	CVX	2005-06-13	56.0099983215332
10939	CVX	2005-06-14	56.130001068115234
10940	CVX	2005-06-15	56.84000015258789
10941	CVX	2005-06-16	57.91999816894531
10942	CVX	2005-06-17	58.970001220703125
10943	CVX	2005-06-20	59.34000015258789
10944	CVX	2005-06-21	58.779998779296875
10945	CVX	2005-06-22	58.27000045776367
10946	CVX	2005-06-23	57.33000183105469
10947	CVX	2005-06-24	56.689998626708984
10948	CVX	2005-06-27	57.25
10949	CVX	2005-06-28	57.0
10950	CVX	2005-06-29	56.7599983215332
10951	CVX	2005-06-30	55.91999816894531
10952	CVX	2005-07-01	56.970001220703125
10953	CVX	2005-07-05	58.560001373291016
10954	CVX	2005-07-06	57.15999984741211
10955	CVX	2005-07-07	57.79999923706055
10956	CVX	2005-07-08	57.36000061035156
10957	CVX	2005-07-11	57.29999923706055
10958	CVX	2005-07-12	57.5099983215332
10959	CVX	2005-07-13	57.470001220703125
10960	CVX	2005-07-14	56.81999969482422
10961	CVX	2005-07-15	56.66999816894531
10962	CVX	2005-07-18	56.36000061035156
10963	CVX	2005-07-19	57.29999923706055
10964	CVX	2005-07-20	57.599998474121094
10965	CVX	2005-07-21	56.970001220703125
10966	CVX	2005-07-22	57.790000915527344
10967	CVX	2005-07-25	58.369998931884766
10968	CVX	2005-07-26	57.849998474121094
10969	CVX	2005-07-27	58.33000183105469
10970	CVX	2005-07-28	58.939998626708984
10971	CVX	2005-07-29	58.0099983215332
10972	CVX	2005-08-01	58.43000030517578
10973	CVX	2005-08-02	59.560001373291016
10974	CVX	2005-08-03	60.349998474121094
10975	CVX	2005-08-04	60.40999984741211
10976	CVX	2005-08-05	60.34000015258789
10977	CVX	2005-08-08	61.2599983215332
10978	CVX	2005-08-09	61.220001220703125
10979	CVX	2005-08-10	62.47999954223633
10980	CVX	2005-08-11	62.5
10981	CVX	2005-08-12	62.279998779296875
10982	CVX	2005-08-15	62.130001068115234
10983	CVX	2005-08-16	60.939998626708984
10984	CVX	2005-08-17	59.63999938964844
10985	CVX	2005-08-18	59.47999954223633
10986	CVX	2005-08-19	59.91999816894531
10987	CVX	2005-08-22	60.34000015258789
10988	CVX	2005-08-23	60.06999969482422
10989	CVX	2005-08-24	59.83000183105469
10990	CVX	2005-08-25	59.84000015258789
10991	CVX	2005-08-26	59.380001068115234
10992	CVX	2005-08-29	59.5099983215332
10993	CVX	2005-08-30	60.540000915527344
10994	CVX	2005-08-31	61.400001525878906
10995	CVX	2005-09-01	62.709999084472656
10996	CVX	2005-09-02	62.29999923706055
10997	CVX	2005-09-06	62.34000015258789
10998	CVX	2005-09-07	62.369998931884766
10999	CVX	2005-09-08	62.060001373291016
11000	CVX	2005-09-09	63.810001373291016
11001	CVX	2005-09-12	63.29999923706055
11002	CVX	2005-09-13	62.369998931884766
11003	CVX	2005-09-14	62.54999923706055
11004	CVX	2005-09-15	62.45000076293945
11005	CVX	2005-09-16	63.380001068115234
11006	CVX	2005-09-19	64.30999755859375
11007	CVX	2005-09-20	64.04000091552734
11008	CVX	2005-09-21	64.2699966430664
11009	CVX	2005-09-22	63.77000045776367
11010	CVX	2005-09-23	63.27000045776367
11011	CVX	2005-09-26	64.23999786376953
11012	CVX	2005-09-27	64.18000030517578
11013	CVX	2005-09-28	64.9800033569336
11014	CVX	2005-09-29	65.7699966430664
11015	CVX	2005-09-30	64.7300033569336
11016	CVX	2005-10-03	64.44999694824219
11017	CVX	2005-10-04	62.84000015258789
11018	CVX	2005-10-05	62.040000915527344
11019	CVX	2005-10-06	60.0
11020	CVX	2005-10-07	61.0
11021	CVX	2005-10-10	60.33000183105469
11022	CVX	2005-10-11	62.150001525878906
11023	CVX	2005-10-12	60.959999084472656
11024	CVX	2005-10-13	59.540000915527344
11025	CVX	2005-10-14	59.47999954223633
11026	CVX	2005-10-17	59.95000076293945
11027	CVX	2005-10-18	57.290000915527344
11028	CVX	2005-10-19	58.34000015258789
11029	CVX	2005-10-20	55.75
11030	CVX	2005-10-21	56.29999923706055
11031	CVX	2005-10-24	57.83000183105469
11032	CVX	2005-10-25	58.66999816894531
11033	CVX	2005-10-26	57.65999984741211
11034	CVX	2005-10-27	56.5
11035	CVX	2005-10-28	57.380001068115234
11036	CVX	2005-10-31	57.06999969482422
11037	CVX	2005-11-01	57.63999938964844
11038	CVX	2005-11-02	58.52000045776367
11039	CVX	2005-11-03	59.47999954223633
11040	CVX	2005-11-04	58.0099983215332
11041	CVX	2005-11-07	57.400001525878906
11042	CVX	2005-11-08	57.86000061035156
11043	CVX	2005-11-09	56.77000045776367
11044	CVX	2005-11-10	56.22999954223633
11045	CVX	2005-11-11	56.630001068115234
11046	CVX	2005-11-14	56.599998474121094
11047	CVX	2005-11-15	56.689998626708984
11048	CVX	2005-11-16	57.150001525878906
11049	CVX	2005-11-17	57.459999084472656
11050	CVX	2005-11-18	58.11000061035156
11051	CVX	2005-11-21	58.849998474121094
11052	CVX	2005-11-22	59.119998931884766
11053	CVX	2005-11-23	58.709999084472656
11054	CVX	2005-11-25	58.540000915527344
11055	CVX	2005-11-28	57.18000030517578
11056	CVX	2005-11-29	57.369998931884766
11057	CVX	2005-11-30	57.310001373291016
11058	CVX	2005-12-01	58.709999084472656
11059	CVX	2005-12-02	59.18000030517578
11060	CVX	2005-12-05	59.63999938964844
11061	CVX	2005-12-06	59.97999954223633
11062	CVX	2005-12-07	59.29999923706055
11063	CVX	2005-12-08	59.619998931884766
11064	CVX	2005-12-09	58.81999969482422
11065	CVX	2005-12-12	59.58000183105469
11066	CVX	2005-12-13	58.86000061035156
11067	CVX	2005-12-14	59.279998779296875
11068	CVX	2005-12-15	59.02000045776367
11069	CVX	2005-12-16	57.5099983215332
11070	CVX	2005-12-19	56.75
11071	CVX	2005-12-20	56.869998931884766
11072	CVX	2005-12-21	57.02000045776367
11073	CVX	2005-12-22	57.11000061035156
11074	CVX	2005-12-23	57.130001068115234
11075	CVX	2005-12-27	55.88999938964844
11076	CVX	2005-12-28	56.70000076293945
11077	CVX	2005-12-29	56.470001220703125
11078	CVX	2005-12-30	56.77000045776367
11079	CVX	2006-01-03	59.08000183105469
11080	CVX	2006-01-04	58.90999984741211
11081	CVX	2006-01-05	58.189998626708984
11082	CVX	2006-01-06	59.25
11083	CVX	2006-01-09	58.95000076293945
11084	CVX	2006-01-10	59.2400016784668
11085	CVX	2006-01-11	59.84000015258789
11086	CVX	2006-01-12	59.88999938964844
11087	CVX	2006-01-13	60.36000061035156
11088	CVX	2006-01-17	61.86000061035156
11089	CVX	2006-01-18	60.900001525878906
11090	CVX	2006-01-19	61.599998474121094
11091	CVX	2006-01-20	61.119998931884766
11092	CVX	2006-01-23	62.209999084472656
11093	CVX	2006-01-24	62.04999923706055
11094	CVX	2006-01-25	61.2599983215332
11095	CVX	2006-01-26	60.220001220703125
11096	CVX	2006-01-27	60.380001068115234
11097	CVX	2006-01-30	60.75
11098	CVX	2006-01-31	59.380001068115234
11099	CVX	2006-02-01	58.70000076293945
11100	CVX	2006-02-02	58.5099983215332
11101	CVX	2006-02-03	57.5
11102	CVX	2006-02-06	58.84000015258789
11103	CVX	2006-02-07	57.7400016784668
11104	CVX	2006-02-08	57.88999938964844
11105	CVX	2006-02-09	56.900001525878906
11106	CVX	2006-02-10	56.61000061035156
11107	CVX	2006-02-13	56.619998931884766
11108	CVX	2006-02-14	55.720001220703125
11109	CVX	2006-02-15	55.959999084472656
11110	CVX	2006-02-16	56.29999923706055
11111	CVX	2006-02-17	57.16999816894531
11112	CVX	2006-02-21	57.900001525878906
11113	CVX	2006-02-22	57.2400016784668
11114	CVX	2006-02-23	57.13999938964844
11115	CVX	2006-02-24	57.650001525878906
11116	CVX	2006-02-27	57.099998474121094
11117	CVX	2006-02-28	56.47999954223633
11118	CVX	2006-03-01	57.2400016784668
11119	CVX	2006-03-02	57.0099983215332
11120	CVX	2006-03-03	56.970001220703125
11121	CVX	2006-03-06	55.849998474121094
11122	CVX	2006-03-07	55.31999969482422
11123	CVX	2006-03-08	55.119998931884766
11124	CVX	2006-03-09	54.45000076293945
11125	CVX	2006-03-10	54.08000183105469
11126	CVX	2006-03-13	55.18000030517578
11127	CVX	2006-03-14	56.349998474121094
11128	CVX	2006-03-15	56.5
11129	CVX	2006-03-16	57.7400016784668
11130	CVX	2006-03-17	57.18000030517578
11131	CVX	2006-03-20	56.75
11132	CVX	2006-03-21	56.56999969482422
11133	CVX	2006-03-22	56.4900016784668
11134	CVX	2006-03-23	56.630001068115234
11135	CVX	2006-03-24	57.56999969482422
11136	CVX	2006-03-27	58.209999084472656
11137	CVX	2006-03-28	57.86000061035156
11138	CVX	2006-03-29	58.630001068115234
11139	CVX	2006-03-30	58.5099983215332
11140	CVX	2006-03-31	57.970001220703125
11141	CVX	2006-04-03	58.34000015258789
11142	CVX	2006-04-04	58.90999984741211
11143	CVX	2006-04-05	59.5
11144	CVX	2006-04-06	59.40999984741211
11145	CVX	2006-04-07	58.650001525878906
11146	CVX	2006-04-10	59.720001220703125
11147	CVX	2006-04-11	59.459999084472656
11148	CVX	2006-04-12	58.66999816894531
11149	CVX	2006-04-13	58.779998779296875
11150	CVX	2006-04-17	59.31999969482422
11151	CVX	2006-04-18	60.869998931884766
11152	CVX	2006-04-19	61.0099983215332
11153	CVX	2006-04-20	60.029998779296875
11154	CVX	2006-04-21	61.47999954223633
11155	CVX	2006-04-24	60.9900016784668
11156	CVX	2006-04-25	60.40999984741211
11157	CVX	2006-04-26	60.220001220703125
11158	CVX	2006-04-27	59.97999954223633
11159	CVX	2006-04-28	61.02000045776367
11160	CVX	2006-05-01	61.16999816894531
11161	CVX	2006-05-02	62.79999923706055
11162	CVX	2006-05-03	61.900001525878906
11163	CVX	2006-05-04	62.0
11164	CVX	2006-05-05	62.349998474121094
11165	CVX	2006-05-08	62.0099983215332
11166	CVX	2006-05-09	62.86000061035156
11167	CVX	2006-05-10	62.880001068115234
11168	CVX	2006-05-11	62.709999084472656
11169	CVX	2006-05-12	61.380001068115234
11170	CVX	2006-05-15	60.560001373291016
11171	CVX	2006-05-16	61.02000045776367
11172	CVX	2006-05-17	58.939998626708984
11173	CVX	2006-05-18	58.70000076293945
11174	CVX	2006-05-19	58.470001220703125
11175	CVX	2006-05-22	58.220001220703125
11176	CVX	2006-05-23	58.099998474121094
11177	CVX	2006-05-24	57.599998474121094
11178	CVX	2006-05-25	59.4900016784668
11179	CVX	2006-05-26	59.83000183105469
11180	CVX	2006-05-30	58.45000076293945
11181	CVX	2006-05-31	59.790000915527344
11182	CVX	2006-06-01	59.97999954223633
11183	CVX	2006-06-02	60.75
11184	CVX	2006-06-05	59.349998474121094
11185	CVX	2006-06-06	58.93000030517578
11186	CVX	2006-06-07	57.16999816894531
11187	CVX	2006-06-08	57.86000061035156
11188	CVX	2006-06-09	57.529998779296875
11189	CVX	2006-06-12	57.59000015258789
11190	CVX	2006-06-13	56.779998779296875
11191	CVX	2006-06-14	57.83000183105469
11192	CVX	2006-06-15	59.43000030517578
11193	CVX	2006-06-16	58.709999084472656
11194	CVX	2006-06-19	57.5099983215332
11195	CVX	2006-06-20	57.5099983215332
11196	CVX	2006-06-21	58.279998779296875
11197	CVX	2006-06-22	58.65999984741211
11198	CVX	2006-06-23	58.709999084472656
11199	CVX	2006-06-26	59.68000030517578
11200	CVX	2006-06-27	60.099998474121094
11201	CVX	2006-06-28	61.36000061035156
11202	CVX	2006-06-29	62.45000076293945
11203	CVX	2006-06-30	62.060001373291016
11204	CVX	2006-07-03	62.75
11205	CVX	2006-07-05	63.880001068115234
11206	CVX	2006-07-06	63.97999954223633
11207	CVX	2006-07-07	63.68000030517578
11208	CVX	2006-07-10	64.2699966430664
11209	CVX	2006-07-11	65.30000305175781
11210	CVX	2006-07-12	64.87000274658203
11211	CVX	2006-07-13	64.94000244140625
11212	CVX	2006-07-14	66.37999725341797
11213	CVX	2006-07-17	64.87000274658203
11214	CVX	2006-07-18	65.55000305175781
11215	CVX	2006-07-19	65.98999786376953
11216	CVX	2006-07-20	65.31999969482422
11217	CVX	2006-07-21	64.44999694824219
11218	CVX	2006-07-24	66.2699966430664
11219	CVX	2006-07-25	66.94999694824219
11220	CVX	2006-07-26	67.5
11221	CVX	2006-07-27	67.7300033569336
11222	CVX	2006-07-28	66.05000305175781
11223	CVX	2006-07-31	65.77999877929688
11224	CVX	2006-08-01	66.25
11225	CVX	2006-08-02	65.97000122070312
11226	CVX	2006-08-03	65.5
11227	CVX	2006-08-04	65.66000366210938
11228	CVX	2006-08-07	66.83000183105469
11229	CVX	2006-08-08	67.19999694824219
11230	CVX	2006-08-09	67.4800033569336
11231	CVX	2006-08-10	67.3499984741211
11232	CVX	2006-08-11	67.8499984741211
11233	CVX	2006-08-14	67.05000305175781
11234	CVX	2006-08-15	66.86000061035156
11235	CVX	2006-08-16	65.41000366210938
11236	CVX	2006-08-17	66.1500015258789
11237	CVX	2006-08-18	67.26000213623047
11238	CVX	2006-08-21	66.88999938964844
11239	CVX	2006-08-22	66.55000305175781
11240	CVX	2006-08-23	65.68000030517578
11241	CVX	2006-08-24	66.7300033569336
11242	CVX	2006-08-25	66.7699966430664
11243	CVX	2006-08-28	66.16000366210938
11244	CVX	2006-08-29	65.73999786376953
11245	CVX	2006-08-30	65.19000244140625
11246	CVX	2006-08-31	64.4000015258789
11247	CVX	2006-09-01	64.83000183105469
11248	CVX	2006-09-05	66.33999633789062
11249	CVX	2006-09-06	65.22000122070312
11250	CVX	2006-09-07	65.4000015258789
11251	CVX	2006-09-08	64.22000122070312
11252	CVX	2006-09-11	62.0
11253	CVX	2006-09-12	61.38999938964844
11254	CVX	2006-09-13	62.38999938964844
11255	CVX	2006-09-14	62.04999923706055
11256	CVX	2006-09-15	61.790000915527344
11257	CVX	2006-09-18	62.849998474121094
11258	CVX	2006-09-19	61.88999938964844
11259	CVX	2006-09-20	60.880001068115234
11260	CVX	2006-09-21	62.04999923706055
11261	CVX	2006-09-22	61.939998626708984
11262	CVX	2006-09-25	62.18000030517578
11263	CVX	2006-09-26	63.59000015258789
11264	CVX	2006-09-27	64.19999694824219
11265	CVX	2006-09-28	64.52999877929688
11266	CVX	2006-09-29	64.86000061035156
11267	CVX	2006-10-02	64.51000213623047
11268	CVX	2006-10-03	62.939998626708984
11269	CVX	2006-10-04	63.70000076293945
11270	CVX	2006-10-05	63.880001068115234
11271	CVX	2006-10-06	63.65999984741211
11272	CVX	2006-10-09	63.2400016784668
11273	CVX	2006-10-10	63.900001525878906
11274	CVX	2006-10-11	63.099998474121094
11275	CVX	2006-10-12	64.0199966430664
11276	CVX	2006-10-13	64.19999694824219
11277	CVX	2006-10-16	65.05000305175781
11278	CVX	2006-10-17	64.93000030517578
11279	CVX	2006-10-18	64.5999984741211
11280	CVX	2006-10-19	65.63999938964844
11281	CVX	2006-10-20	65.27999877929688
11282	CVX	2006-10-23	65.63999938964844
11283	CVX	2006-10-24	66.88999938964844
11284	CVX	2006-10-25	67.58000183105469
11285	CVX	2006-10-26	67.5
11286	CVX	2006-10-27	67.68000030517578
11287	CVX	2006-10-30	66.38999938964844
11288	CVX	2006-10-31	67.19999694824219
11289	CVX	2006-11-01	66.9800033569336
11290	CVX	2006-11-02	67.79000091552734
11291	CVX	2006-11-03	68.91000366210938
11292	CVX	2006-11-06	69.7699966430664
11293	CVX	2006-11-07	68.91000366210938
11294	CVX	2006-11-08	69.51000213623047
11295	CVX	2006-11-09	70.19999694824219
11296	CVX	2006-11-10	69.54000091552734
11297	CVX	2006-11-13	70.3499984741211
11298	CVX	2006-11-14	70.37999725341797
11299	CVX	2006-11-15	69.94999694824219
11300	CVX	2006-11-16	68.55000305175781
11301	CVX	2006-11-17	69.0999984741211
11302	CVX	2006-11-20	69.23999786376953
11303	CVX	2006-11-21	70.22000122070312
11304	CVX	2006-11-22	69.5999984741211
11305	CVX	2006-11-24	68.83999633789062
11306	CVX	2006-11-27	68.75
11307	CVX	2006-11-28	69.87999725341797
11308	CVX	2006-11-29	71.05000305175781
11309	CVX	2006-11-30	72.31999969482422
11310	CVX	2006-12-01	73.11000061035156
11311	CVX	2006-12-04	73.5
11312	CVX	2006-12-05	73.94999694824219
11313	CVX	2006-12-06	73.55999755859375
11314	CVX	2006-12-07	73.31999969482422
11315	CVX	2006-12-08	72.83000183105469
11316	CVX	2006-12-11	73.69999694824219
11317	CVX	2006-12-12	73.8499984741211
11318	CVX	2006-12-13	74.4000015258789
11319	CVX	2006-12-14	75.97000122070312
11320	CVX	2006-12-15	75.37999725341797
11321	CVX	2006-12-18	73.33000183105469
11322	CVX	2006-12-19	74.48999786376953
11323	CVX	2006-12-20	73.6500015258789
11324	CVX	2006-12-21	73.2300033569336
11325	CVX	2006-12-22	72.7300033569336
11326	CVX	2006-12-26	73.08999633789062
11327	CVX	2006-12-27	74.04000091552734
11328	CVX	2006-12-28	74.27999877929688
11329	CVX	2006-12-29	73.52999877929688
11330	CVX	2007-01-03	70.97000122070312
11331	CVX	2007-01-04	70.27999877929688
11332	CVX	2007-01-05	70.55000305175781
11333	CVX	2007-01-08	71.44999694824219
11334	CVX	2007-01-09	70.62999725341797
11335	CVX	2007-01-10	69.41000366210938
11336	CVX	2007-01-11	68.69000244140625
11337	CVX	2007-01-12	70.3499984741211
11338	CVX	2007-01-16	69.66999816894531
11339	CVX	2007-01-17	70.81999969482422
11340	CVX	2007-01-18	70.91999816894531
11341	CVX	2007-01-19	72.31999969482422
11342	CVX	2007-01-22	71.22000122070312
11343	CVX	2007-01-23	72.55999755859375
11344	CVX	2007-01-24	72.83999633789062
11345	CVX	2007-01-25	71.5199966430664
11346	CVX	2007-01-26	71.5
11347	CVX	2007-01-29	71.52999877929688
11348	CVX	2007-01-30	73.06999969482422
11349	CVX	2007-01-31	72.87999725341797
11350	CVX	2007-02-01	74.47000122070312
11351	CVX	2007-02-02	74.04000091552734
11352	CVX	2007-02-05	73.77999877929688
11353	CVX	2007-02-06	73.37000274658203
11354	CVX	2007-02-07	72.63999938964844
11355	CVX	2007-02-08	73.75
11356	CVX	2007-02-09	73.31999969482422
11357	CVX	2007-02-12	72.31999969482422
11358	CVX	2007-02-13	72.83000183105469
11359	CVX	2007-02-14	72.19000244140625
11360	CVX	2007-02-15	71.36000061035156
11361	CVX	2007-02-16	70.80999755859375
11362	CVX	2007-02-20	70.12000274658203
11363	CVX	2007-02-21	69.94000244140625
11364	CVX	2007-02-22	70.66999816894531
11365	CVX	2007-02-23	71.06999969482422
11366	CVX	2007-02-26	71.41000366210938
11367	CVX	2007-02-27	68.58000183105469
11368	CVX	2007-02-28	68.5199966430664
11369	CVX	2007-03-01	67.5999984741211
11370	CVX	2007-03-02	66.79000091552734
11371	CVX	2007-03-05	66.43000030517578
11372	CVX	2007-03-06	67.66999816894531
11373	CVX	2007-03-07	68.33000183105469
11374	CVX	2007-03-08	68.45999908447266
11375	CVX	2007-03-09	68.47000122070312
11376	CVX	2007-03-12	68.83000183105469
11377	CVX	2007-03-13	67.83999633789062
11378	CVX	2007-03-14	68.31999969482422
11379	CVX	2007-03-15	68.87000274658203
11380	CVX	2007-03-16	68.08000183105469
11381	CVX	2007-03-19	69.37999725341797
11382	CVX	2007-03-20	70.05000305175781
11383	CVX	2007-03-21	71.33999633789062
11384	CVX	2007-03-22	72.93000030517578
11385	CVX	2007-03-23	73.69999694824219
11386	CVX	2007-03-26	74.4000015258789
11387	CVX	2007-03-27	74.16999816894531
11388	CVX	2007-03-28	74.08000183105469
11389	CVX	2007-03-29	74.94999694824219
11390	CVX	2007-03-30	73.95999908447266
11391	CVX	2007-04-02	74.83000183105469
11392	CVX	2007-04-03	75.33999633789062
11393	CVX	2007-04-04	75.55000305175781
11394	CVX	2007-04-05	75.61000061035156
11395	CVX	2007-04-09	75.48999786376953
11396	CVX	2007-04-10	77.04000091552734
11397	CVX	2007-04-11	76.55999755859375
11398	CVX	2007-04-12	77.16999816894531
11399	CVX	2007-04-13	77.01000213623047
11400	CVX	2007-04-16	77.87000274658203
11401	CVX	2007-04-17	77.95999908447266
11402	CVX	2007-04-18	77.7699966430664
11403	CVX	2007-04-19	76.80999755859375
11404	CVX	2007-04-20	78.44999694824219
11405	CVX	2007-04-23	77.55999755859375
11406	CVX	2007-04-24	77.0999984741211
11407	CVX	2007-04-25	78.31999969482422
11408	CVX	2007-04-26	78.18000030517578
11409	CVX	2007-04-27	78.08000183105469
11410	CVX	2007-04-30	77.79000091552734
11411	CVX	2007-05-01	78.3499984741211
11412	CVX	2007-05-02	78.63999938964844
11413	CVX	2007-05-03	79.55999755859375
11414	CVX	2007-05-04	79.30000305175781
11415	CVX	2007-05-07	79.58000183105469
11416	CVX	2007-05-08	80.05000305175781
11417	CVX	2007-05-09	79.75
11418	CVX	2007-05-10	78.19000244140625
11419	CVX	2007-05-11	80.04000091552734
11420	CVX	2007-05-14	80.87000274658203
11421	CVX	2007-05-15	80.7300033569336
11422	CVX	2007-05-16	80.7300033569336
11423	CVX	2007-05-17	81.45999908447266
11424	CVX	2007-05-18	82.8499984741211
11425	CVX	2007-05-21	82.83000183105469
11426	CVX	2007-05-22	82.18000030517578
11427	CVX	2007-05-23	81.4000015258789
11428	CVX	2007-05-24	79.97000122070312
11429	CVX	2007-05-25	81.12999725341797
11430	CVX	2007-05-29	80.70999908447266
11431	CVX	2007-05-30	82.25
11432	CVX	2007-05-31	81.48999786376953
11433	CVX	2007-06-01	82.2300033569336
11434	CVX	2007-06-04	83.12999725341797
11435	CVX	2007-06-05	82.7300033569336
11436	CVX	2007-06-06	81.79000091552734
11437	CVX	2007-06-07	80.19999694824219
11438	CVX	2007-06-08	80.69000244140625
11439	CVX	2007-06-11	81.36000061035156
11440	CVX	2007-06-12	80.55999755859375
11441	CVX	2007-06-13	81.1500015258789
11442	CVX	2007-06-14	82.33000183105469
11443	CVX	2007-06-15	83.16999816894531
11444	CVX	2007-06-18	83.38999938964844
11445	CVX	2007-06-19	83.29000091552734
11446	CVX	2007-06-20	80.97000122070312
11447	CVX	2007-06-21	82.8499984741211
11448	CVX	2007-06-22	81.55000305175781
11449	CVX	2007-06-25	82.94999694824219
11450	CVX	2007-06-26	82.69999694824219
11451	CVX	2007-06-27	83.88999938964844
11452	CVX	2007-06-28	84.18000030517578
11453	CVX	2007-06-29	84.23999786376953
11454	CVX	2007-07-02	85.1500015258789
11455	CVX	2007-07-03	86.33000183105469
11456	CVX	2007-07-05	86.56999969482422
11457	CVX	2007-07-06	87.68000030517578
11458	CVX	2007-07-09	89.5
11459	CVX	2007-07-10	89.0
11460	CVX	2007-07-11	90.75
11461	CVX	2007-07-12	93.30000305175781
11462	CVX	2007-07-13	93.33000183105469
11463	CVX	2007-07-16	92.12000274658203
11464	CVX	2007-07-17	91.0999984741211
11465	CVX	2007-07-18	93.08000183105469
11466	CVX	2007-07-19	93.0
11467	CVX	2007-07-20	92.12000274658203
11468	CVX	2007-07-23	92.56999969482422
11469	CVX	2007-07-24	89.8499984741211
11470	CVX	2007-07-25	91.05000305175781
11471	CVX	2007-07-26	87.45999908447266
11472	CVX	2007-07-27	85.19999694824219
11473	CVX	2007-07-30	86.43000030517578
11474	CVX	2007-07-31	85.26000213623047
11475	CVX	2007-08-01	85.16999816894531
11476	CVX	2007-08-02	83.88999938964844
11477	CVX	2007-08-03	81.0199966430664
11478	CVX	2007-08-06	82.0199966430664
11479	CVX	2007-08-07	83.18000030517578
11480	CVX	2007-08-08	84.33000183105469
11481	CVX	2007-08-09	81.11000061035156
11482	CVX	2007-08-10	83.41999816894531
11483	CVX	2007-08-13	82.44999694824219
11484	CVX	2007-08-14	82.44999694824219
11485	CVX	2007-08-15	80.76000213623047
11486	CVX	2007-08-16	81.38999938964844
11487	CVX	2007-08-17	84.36000061035156
11488	CVX	2007-08-20	84.88999938964844
11489	CVX	2007-08-21	84.30000305175781
11490	CVX	2007-08-22	85.38999938964844
11491	CVX	2007-08-23	85.4800033569336
11492	CVX	2007-08-24	87.22000122070312
11493	CVX	2007-08-27	87.0
11494	CVX	2007-08-28	84.30000305175781
11495	CVX	2007-08-29	86.69999694824219
11496	CVX	2007-08-30	87.19000244140625
11497	CVX	2007-08-31	87.76000213623047
11498	CVX	2007-09-04	88.7300033569336
11499	CVX	2007-09-05	88.36000061035156
11500	CVX	2007-09-06	88.93000030517578
11501	CVX	2007-09-07	87.6500015258789
11502	CVX	2007-09-10	87.05000305175781
11503	CVX	2007-09-11	88.58999633789062
11504	CVX	2007-09-12	89.19000244140625
11505	CVX	2007-09-13	90.08999633789062
11506	CVX	2007-09-14	90.6500015258789
11507	CVX	2007-09-17	90.93000030517578
11508	CVX	2007-09-18	93.33999633789062
11509	CVX	2007-09-19	94.11000061035156
11510	CVX	2007-09-20	94.16999816894531
11511	CVX	2007-09-21	94.83999633789062
11512	CVX	2007-09-24	94.3499984741211
11513	CVX	2007-09-25	91.87999725341797
11514	CVX	2007-09-26	92.51000213623047
11515	CVX	2007-09-27	93.51000213623047
11516	CVX	2007-09-28	93.58000183105469
11517	CVX	2007-10-01	94.44000244140625
11518	CVX	2007-10-02	92.55999755859375
11519	CVX	2007-10-03	91.4800033569336
11520	CVX	2007-10-04	91.83999633789062
11521	CVX	2007-10-05	92.31999969482422
11522	CVX	2007-10-08	91.58000183105469
11523	CVX	2007-10-09	92.80000305175781
11524	CVX	2007-10-10	92.08000183105469
11525	CVX	2007-10-11	91.0
11526	CVX	2007-10-12	91.41000366210938
11527	CVX	2007-10-15	92.33000183105469
11528	CVX	2007-10-16	93.44999694824219
11529	CVX	2007-10-17	93.26000213623047
11530	CVX	2007-10-18	92.41999816894531
11531	CVX	2007-10-19	89.2699966430664
11532	CVX	2007-10-22	88.44000244140625
11533	CVX	2007-10-23	88.91999816894531
11534	CVX	2007-10-24	89.9000015258789
11535	CVX	2007-10-25	91.2300033569336
11536	CVX	2007-10-26	91.6500015258789
11537	CVX	2007-10-29	92.87999725341797
11538	CVX	2007-10-30	90.08000183105469
11539	CVX	2007-10-31	91.51000213623047
11540	CVX	2007-11-01	89.04000091552734
11541	CVX	2007-11-02	88.4800033569336
11542	CVX	2007-11-05	88.4800033569336
11543	CVX	2007-11-06	90.63999938964844
11544	CVX	2007-11-07	87.54000091552734
11545	CVX	2007-11-08	89.18000030517578
11546	CVX	2007-11-09	87.26000213623047
11547	CVX	2007-11-12	85.2699966430664
11548	CVX	2007-11-13	86.83000183105469
11549	CVX	2007-11-14	86.1500015258789
11550	CVX	2007-11-15	84.16000366210938
11551	CVX	2007-11-16	85.9800033569336
11552	CVX	2007-11-19	85.02999877929688
11553	CVX	2007-11-20	87.9000015258789
11554	CVX	2007-11-21	85.75
11555	CVX	2007-11-23	86.66999816894531
11556	CVX	2007-11-26	83.79000091552734
11557	CVX	2007-11-27	84.30999755859375
11558	CVX	2007-11-28	86.05999755859375
11559	CVX	2007-11-29	86.55999755859375
11560	CVX	2007-11-30	87.7699966430664
11561	CVX	2007-12-03	87.83999633789062
11562	CVX	2007-12-04	87.16000366210938
11563	CVX	2007-12-05	89.30000305175781
11564	CVX	2007-12-06	91.37999725341797
11565	CVX	2007-12-07	90.95999908447266
11566	CVX	2007-12-10	91.72000122070312
11567	CVX	2007-12-11	89.88999938964844
11568	CVX	2007-12-12	91.77999877929688
11569	CVX	2007-12-13	93.08000183105469
11570	CVX	2007-12-14	92.0199966430664
11571	CVX	2007-12-17	89.9800033569336
11572	CVX	2007-12-18	91.19000244140625
11573	CVX	2007-12-19	90.9000015258789
11574	CVX	2007-12-20	92.05000305175781
11575	CVX	2007-12-21	94.04000091552734
11576	CVX	2007-12-24	94.4800033569336
11577	CVX	2007-12-26	94.83999633789062
11578	CVX	2007-12-27	93.75
11579	CVX	2007-12-28	94.86000061035156
11580	CVX	2007-12-31	93.33000183105469
11581	CVX	2008-01-02	93.45999908447266
11582	CVX	2008-01-03	94.61000061035156
11583	CVX	2008-01-04	93.3499984741211
11584	CVX	2008-01-07	92.12999725341797
11585	CVX	2008-01-08	90.94999694824219
11586	CVX	2008-01-09	92.56999969482422
11587	CVX	2008-01-10	91.9000015258789
11588	CVX	2008-01-11	90.66999816894531
11589	CVX	2008-01-14	90.91000366210938
11590	CVX	2008-01-15	88.2699966430664
11591	CVX	2008-01-16	86.25
11592	CVX	2008-01-17	82.75
11593	CVX	2008-01-18	83.45999908447266
11594	CVX	2008-01-22	81.25
11595	CVX	2008-01-23	81.44999694824219
11596	CVX	2008-01-24	83.66999816894531
11597	CVX	2008-01-25	81.81999969482422
11598	CVX	2008-01-28	82.86000061035156
11599	CVX	2008-01-29	82.5999984741211
11600	CVX	2008-01-30	83.2300033569336
11601	CVX	2008-01-31	83.25
11602	CVX	2008-02-01	82.48999786376953
11603	CVX	2008-02-04	82.0199966430664
11604	CVX	2008-02-05	79.73999786376953
11605	CVX	2008-02-06	77.51000213623047
11606	CVX	2008-02-07	78.73999786376953
11607	CVX	2008-02-08	79.26000213623047
11608	CVX	2008-02-11	80.43000030517578
11609	CVX	2008-02-12	81.12000274658203
11610	CVX	2008-02-13	82.12000274658203
11611	CVX	2008-02-14	82.83999633789062
11612	CVX	2008-02-15	83.5999984741211
11613	CVX	2008-02-19	84.83000183105469
11614	CVX	2008-02-20	86.33999633789062
11615	CVX	2008-02-21	84.77999877929688
11616	CVX	2008-02-22	85.41999816894531
11617	CVX	2008-02-25	87.18000030517578
11618	CVX	2008-02-26	88.12000274658203
11619	CVX	2008-02-27	88.22000122070312
11620	CVX	2008-02-28	89.0199966430664
11621	CVX	2008-02-29	86.66000366210938
11622	CVX	2008-03-03	87.19999694824219
11623	CVX	2008-03-04	86.7300033569336
11624	CVX	2008-03-05	88.79000091552734
11625	CVX	2008-03-06	87.80000305175781
11626	CVX	2008-03-07	85.26000213623047
11627	CVX	2008-03-10	84.7300033569336
11628	CVX	2008-03-11	88.16000366210938
11629	CVX	2008-03-12	86.7300033569336
11630	CVX	2008-03-13	87.04000091552734
11631	CVX	2008-03-14	85.33999633789062
11632	CVX	2008-03-17	84.19000244140625
11633	CVX	2008-03-18	86.12000274658203
11634	CVX	2008-03-19	81.88999938964844
11635	CVX	2008-03-20	83.20999908447266
11636	CVX	2008-03-24	84.01000213623047
11637	CVX	2008-03-25	84.54000091552734
11638	CVX	2008-03-26	84.95999908447266
11639	CVX	2008-03-27	84.4000015258789
11640	CVX	2008-03-28	84.5
11641	CVX	2008-03-31	85.36000061035156
11642	CVX	2008-04-01	86.73999786376953
11643	CVX	2008-04-02	87.51000213623047
11644	CVX	2008-04-03	87.72000122070312
11645	CVX	2008-04-04	88.05000305175781
11646	CVX	2008-04-07	88.2699966430664
11647	CVX	2008-04-08	89.27999877929688
11648	CVX	2008-04-09	89.94999694824219
11649	CVX	2008-04-10	89.5999984741211
11650	CVX	2008-04-11	88.80000305175781
11651	CVX	2008-04-14	89.30000305175781
11652	CVX	2008-04-15	90.16999816894531
11653	CVX	2008-04-16	91.93000030517578
11654	CVX	2008-04-17	91.98999786376953
11655	CVX	2008-04-18	93.18000030517578
11656	CVX	2008-04-21	92.69999694824219
11657	CVX	2008-04-22	94.02999877929688
11658	CVX	2008-04-23	94.4800033569336
11659	CVX	2008-04-24	92.4000015258789
11660	CVX	2008-04-25	92.69000244140625
11661	CVX	2008-04-28	92.5
11662	CVX	2008-04-29	94.73999786376953
11663	CVX	2008-04-30	96.1500015258789
11664	CVX	2008-05-01	94.94000244140625
11665	CVX	2008-05-02	95.31999969482422
11666	CVX	2008-05-05	95.62000274658203
11667	CVX	2008-05-06	96.87000274658203
11668	CVX	2008-05-07	95.27999877929688
11669	CVX	2008-05-08	97.44000244140625
11670	CVX	2008-05-09	97.38999938964844
11671	CVX	2008-05-12	97.36000061035156
11672	CVX	2008-05-13	97.7300033569336
11673	CVX	2008-05-14	97.72000122070312
11674	CVX	2008-05-15	98.48999786376953
11675	CVX	2008-05-16	100.37999725341797
11676	CVX	2008-05-19	102.19999694824219
11677	CVX	2008-05-20	103.08999633789062
11678	CVX	2008-05-21	103.0199966430664
11679	CVX	2008-05-22	101.91000366210938
11680	CVX	2008-05-23	100.7300033569336
11681	CVX	2008-05-27	99.58000183105469
11682	CVX	2008-05-28	100.41999816894531
11683	CVX	2008-05-29	98.86000061035156
11684	CVX	2008-05-30	99.1500015258789
11685	CVX	2008-06-02	99.37000274658203
11686	CVX	2008-06-03	97.86000061035156
11687	CVX	2008-06-04	96.04000091552734
11688	CVX	2008-06-05	99.98999786376953
11689	CVX	2008-06-06	99.5
11690	CVX	2008-06-09	101.19999694824219
11691	CVX	2008-06-10	98.77999877929688
11692	CVX	2008-06-11	99.41999816894531
11693	CVX	2008-06-12	98.05999755859375
11694	CVX	2008-06-13	99.4000015258789
11695	CVX	2008-06-16	99.48999786376953
11696	CVX	2008-06-17	100.37000274658203
11697	CVX	2008-06-18	99.26000213623047
11698	CVX	2008-06-19	96.86000061035156
11699	CVX	2008-06-20	96.62000274658203
11700	CVX	2008-06-23	99.05999755859375
11701	CVX	2008-06-24	98.63999938964844
11702	CVX	2008-06-25	99.36000061035156
11703	CVX	2008-06-26	97.41000366210938
11704	CVX	2008-06-27	97.80000305175781
11705	CVX	2008-06-30	99.12999725341797
11706	CVX	2008-07-01	99.08000183105469
11707	CVX	2008-07-02	97.41999816894531
11708	CVX	2008-07-03	98.62999725341797
11709	CVX	2008-07-07	96.81999969482422
11710	CVX	2008-07-08	95.79000091552734
11711	CVX	2008-07-09	93.91000366210938
11712	CVX	2008-07-10	96.25
11713	CVX	2008-07-11	92.25
11714	CVX	2008-07-14	92.80000305175781
11715	CVX	2008-07-15	89.41999816894531
11716	CVX	2008-07-16	86.38999938964844
11717	CVX	2008-07-17	85.66999816894531
11718	CVX	2008-07-18	86.05000305175781
11719	CVX	2008-07-21	86.91000366210938
11720	CVX	2008-07-22	85.62999725341797
11721	CVX	2008-07-23	82.6500015258789
11722	CVX	2008-07-24	82.0
11723	CVX	2008-07-25	82.55999755859375
11724	CVX	2008-07-28	82.48999786376953
11725	CVX	2008-07-29	82.83999633789062
11726	CVX	2008-07-30	87.26000213623047
11727	CVX	2008-07-31	84.55999755859375
11728	CVX	2008-08-01	84.30999755859375
11729	CVX	2008-08-04	82.80000305175781
11730	CVX	2008-08-05	82.48999786376953
11731	CVX	2008-08-06	84.55999755859375
11732	CVX	2008-08-07	83.43000030517578
11733	CVX	2008-08-08	84.4000015258789
11734	CVX	2008-08-11	84.08000183105469
11735	CVX	2008-08-12	83.55999755859375
11736	CVX	2008-08-13	86.23999786376953
11737	CVX	2008-08-14	86.58000183105469
11738	CVX	2008-08-15	84.25
11739	CVX	2008-08-18	83.19000244140625
11740	CVX	2008-08-19	84.70999908447266
11741	CVX	2008-08-20	86.45999908447266
11742	CVX	2008-08-21	88.5199966430664
11743	CVX	2008-08-22	88.0999984741211
11744	CVX	2008-08-25	85.51000213623047
11745	CVX	2008-08-26	85.79000091552734
11746	CVX	2008-08-27	86.62000274658203
11747	CVX	2008-08-28	87.18000030517578
11748	CVX	2008-08-29	86.31999969482422
11749	CVX	2008-09-02	83.29000091552734
11750	CVX	2008-09-03	84.18000030517578
11751	CVX	2008-09-04	81.22000122070312
11752	CVX	2008-09-05	80.22000122070312
11753	CVX	2008-09-08	81.05000305175781
11754	CVX	2008-09-09	78.79000091552734
11755	CVX	2008-09-10	81.16000366210938
11756	CVX	2008-09-11	82.80000305175781
11757	CVX	2008-09-12	84.23999786376953
11758	CVX	2008-09-15	80.08999633789062
11759	CVX	2008-09-16	81.86000061035156
11760	CVX	2008-09-17	80.05000305175781
11761	CVX	2008-09-18	82.87999725341797
11762	CVX	2008-09-19	87.80000305175781
11763	CVX	2008-09-22	87.33000183105469
11764	CVX	2008-09-23	85.45999908447266
11765	CVX	2008-09-24	85.2300033569336
11766	CVX	2008-09-25	87.47000122070312
11767	CVX	2008-09-26	86.94999694824219
11768	CVX	2008-09-29	77.5
11769	CVX	2008-09-30	82.4800033569336
11770	CVX	2008-10-01	82.19999694824219
11771	CVX	2008-10-02	79.55999755859375
11772	CVX	2008-10-03	79.37999725341797
11773	CVX	2008-10-06	76.83999633789062
11774	CVX	2008-10-07	73.3499984741211
11775	CVX	2008-10-08	73.0999984741211
11776	CVX	2008-10-09	64.0
11777	CVX	2008-10-10	57.83000183105469
11778	CVX	2008-10-13	69.88999938964844
11779	CVX	2008-10-14	68.54000091552734
11780	CVX	2008-10-15	59.97999954223633
11781	CVX	2008-10-16	63.099998474121094
11782	CVX	2008-10-17	62.349998474121094
11783	CVX	2008-10-20	69.61000061035156
11784	CVX	2008-10-21	66.80000305175781
11785	CVX	2008-10-22	61.7400016784668
11786	CVX	2008-10-23	66.7699966430664
11787	CVX	2008-10-24	63.90999984741211
11788	CVX	2008-10-27	61.709999084472656
11789	CVX	2008-10-28	70.0199966430664
11790	CVX	2008-10-29	71.0
11791	CVX	2008-10-30	74.18000030517578
11792	CVX	2008-10-31	74.5999984741211
11793	CVX	2008-11-03	73.69000244140625
11794	CVX	2008-11-04	78.19000244140625
11795	CVX	2008-11-05	74.87999725341797
11796	CVX	2008-11-06	70.11000061035156
11797	CVX	2008-11-07	73.45999908447266
11798	CVX	2008-11-10	74.33999633789062
11799	CVX	2008-11-11	73.54000091552734
11800	CVX	2008-11-12	67.27999877929688
11801	CVX	2008-11-13	75.70999908447266
11802	CVX	2008-11-14	72.68000030517578
11803	CVX	2008-11-17	70.77999877929688
11804	CVX	2008-11-18	73.4000015258789
11805	CVX	2008-11-19	70.61000061035156
11806	CVX	2008-11-20	64.4000015258789
11807	CVX	2008-11-21	70.48999786376953
11808	CVX	2008-11-24	74.30000305175781
11809	CVX	2008-11-25	76.52999877929688
11810	CVX	2008-11-26	79.93000030517578
11811	CVX	2008-11-28	79.01000213623047
11812	CVX	2008-12-01	72.0199966430664
11813	CVX	2008-12-02	75.54000091552734
11814	CVX	2008-12-03	74.73999786376953
11815	CVX	2008-12-04	71.76000213623047
11816	CVX	2008-12-05	74.41999816894531
11817	CVX	2008-12-08	78.08999633789062
11818	CVX	2008-12-09	75.55999755859375
11819	CVX	2008-12-10	78.44000244140625
11820	CVX	2008-12-11	79.45999908447266
11821	CVX	2008-12-12	79.0
11822	CVX	2008-12-15	78.20999908447266
11823	CVX	2008-12-16	79.01000213623047
11824	CVX	2008-12-17	76.81999969482422
11825	CVX	2008-12-18	73.02999877929688
11826	CVX	2008-12-19	70.8499984741211
11827	CVX	2008-12-22	69.38999938964844
11828	CVX	2008-12-23	69.19999694824219
11829	CVX	2008-12-24	69.62000274658203
11830	CVX	2008-12-26	70.3499984741211
11831	CVX	2008-12-29	71.55000305175781
11832	CVX	2008-12-30	73.37999725341797
11833	CVX	2008-12-31	73.97000122070312
11834	CVX	2009-01-02	76.5199966430664
11835	CVX	2009-01-05	76.66000366210938
11836	CVX	2009-01-06	77.3499984741211
11837	CVX	2009-01-07	73.95999908447266
11838	CVX	2009-01-08	74.23999786376953
11839	CVX	2009-01-09	72.81999969482422
11840	CVX	2009-01-12	70.81999969482422
11841	CVX	2009-01-13	71.81999969482422
11842	CVX	2009-01-14	69.69000244140625
11843	CVX	2009-01-15	70.7699966430664
11844	CVX	2009-01-16	71.73999786376953
11845	CVX	2009-01-20	68.30999755859375
11846	CVX	2009-01-21	71.2300033569336
11847	CVX	2009-01-22	69.94999694824219
11848	CVX	2009-01-23	70.81999969482422
11849	CVX	2009-01-26	71.29000091552734
11850	CVX	2009-01-27	72.08999633789062
11851	CVX	2009-01-28	73.79000091552734
11852	CVX	2009-01-29	70.62000274658203
11853	CVX	2009-01-30	70.5199966430664
11854	CVX	2009-02-02	70.29000091552734
11855	CVX	2009-02-03	71.63999938964844
11856	CVX	2009-02-04	71.5999984741211
11857	CVX	2009-02-05	73.25
11858	CVX	2009-02-06	74.9000015258789
11859	CVX	2009-02-09	74.41999816894531
11860	CVX	2009-02-10	71.12000274658203
11861	CVX	2009-02-11	71.26000213623047
11862	CVX	2009-02-12	69.86000061035156
11863	CVX	2009-02-13	69.7300033569336
11864	CVX	2009-02-17	66.18000030517578
11865	CVX	2009-02-18	66.12000274658203
11866	CVX	2009-02-19	66.68000030517578
11867	CVX	2009-02-20	65.06999969482422
11868	CVX	2009-02-23	62.939998626708984
11869	CVX	2009-02-24	65.27999877929688
11870	CVX	2009-02-25	63.5
11871	CVX	2009-02-26	63.16999816894531
11872	CVX	2009-02-27	60.709999084472656
11873	CVX	2009-03-02	57.619998931884766
11874	CVX	2009-03-03	57.72999954223633
11875	CVX	2009-03-04	59.279998779296875
11876	CVX	2009-03-05	56.459999084472656
11877	CVX	2009-03-06	58.27000045776367
11878	CVX	2009-03-09	58.279998779296875
11879	CVX	2009-03-10	61.779998779296875
11880	CVX	2009-03-11	61.220001220703125
11881	CVX	2009-03-12	63.400001525878906
11882	CVX	2009-03-13	62.90999984741211
11883	CVX	2009-03-16	62.939998626708984
11884	CVX	2009-03-17	65.30999755859375
11885	CVX	2009-03-18	66.58999633789062
11886	CVX	2009-03-19	67.12999725341797
11887	CVX	2009-03-20	64.70999908447266
11888	CVX	2009-03-23	69.1500015258789
11889	CVX	2009-03-24	68.97000122070312
11890	CVX	2009-03-25	69.69999694824219
11891	CVX	2009-03-26	70.16999816894531
11892	CVX	2009-03-27	68.9000015258789
11893	CVX	2009-03-30	66.80000305175781
11894	CVX	2009-03-31	67.23999786376953
11895	CVX	2009-04-01	68.30000305175781
11896	CVX	2009-04-02	70.30999755859375
11897	CVX	2009-04-03	70.4800033569336
11898	CVX	2009-04-06	69.88999938964844
11899	CVX	2009-04-07	68.4000015258789
11900	CVX	2009-04-08	68.4800033569336
11901	CVX	2009-04-09	69.2300033569336
11902	CVX	2009-04-13	67.9800033569336
11903	CVX	2009-04-14	66.58000183105469
11904	CVX	2009-04-15	66.69999694824219
11905	CVX	2009-04-16	65.93000030517578
11906	CVX	2009-04-17	66.01000213623047
11907	CVX	2009-04-20	63.869998931884766
11908	CVX	2009-04-21	64.87999725341797
11909	CVX	2009-04-22	63.75
11910	CVX	2009-04-23	65.52999877929688
11911	CVX	2009-04-24	66.5999984741211
11912	CVX	2009-04-27	65.41000366210938
11913	CVX	2009-04-28	65.98999786376953
11914	CVX	2009-04-29	67.55999755859375
11915	CVX	2009-04-30	66.0999984741211
11916	CVX	2009-05-01	66.87000274658203
11917	CVX	2009-05-04	66.68000030517578
11918	CVX	2009-05-05	65.75
11919	CVX	2009-05-06	68.11000061035156
11920	CVX	2009-05-07	67.9800033569336
11921	CVX	2009-05-08	70.37999725341797
11922	CVX	2009-05-11	68.0
11923	CVX	2009-05-12	69.19000244140625
11924	CVX	2009-05-13	68.0999984741211
11925	CVX	2009-05-14	67.8499984741211
11926	CVX	2009-05-15	65.87999725341797
11927	CVX	2009-05-18	66.02999877929688
11928	CVX	2009-05-19	65.86000061035156
11929	CVX	2009-05-20	65.20999908447266
11930	CVX	2009-05-21	64.47000122070312
11931	CVX	2009-05-22	64.44000244140625
11932	CVX	2009-05-26	65.66000366210938
11933	CVX	2009-05-27	64.56999969482422
11934	CVX	2009-05-28	65.80999755859375
11935	CVX	2009-05-29	66.66999816894531
11936	CVX	2009-06-01	69.20999908447266
11937	CVX	2009-06-02	69.3499984741211
11938	CVX	2009-06-03	68.26000213623047
11939	CVX	2009-06-04	69.79000091552734
11940	CVX	2009-06-05	69.37000274658203
11941	CVX	2009-06-08	69.58000183105469
11942	CVX	2009-06-09	70.19000244140625
11943	CVX	2009-06-10	70.22000122070312
11944	CVX	2009-06-11	71.9000015258789
11945	CVX	2009-06-12	72.66999816894531
11946	CVX	2009-06-15	71.08000183105469
11947	CVX	2009-06-16	69.87999725341797
11948	CVX	2009-06-17	68.83000183105469
11949	CVX	2009-06-18	68.43000030517578
11950	CVX	2009-06-19	68.05999755859375
11951	CVX	2009-06-22	65.76000213623047
11952	CVX	2009-06-23	65.95999908447266
11953	CVX	2009-06-24	65.72000122070312
11954	CVX	2009-06-25	66.87000274658203
11955	CVX	2009-06-26	65.94999694824219
11956	CVX	2009-06-29	66.87999725341797
11957	CVX	2009-06-30	66.25
11958	CVX	2009-07-01	66.5199966430664
11959	CVX	2009-07-02	64.41999816894531
11960	CVX	2009-07-06	64.13999938964844
11961	CVX	2009-07-07	62.70000076293945
11962	CVX	2009-07-08	62.779998779296875
11963	CVX	2009-07-09	63.08000183105469
11964	CVX	2009-07-10	61.400001525878906
11965	CVX	2009-07-13	62.439998626708984
11966	CVX	2009-07-14	63.0
11967	CVX	2009-07-15	64.56999969482422
11968	CVX	2009-07-16	64.88999938964844
11969	CVX	2009-07-17	65.12000274658203
11970	CVX	2009-07-20	65.63999938964844
11971	CVX	2009-07-21	66.25
11972	CVX	2009-07-22	65.94000244140625
11973	CVX	2009-07-23	67.88999938964844
11974	CVX	2009-07-24	68.43000030517578
11975	CVX	2009-07-27	68.8499984741211
11976	CVX	2009-07-28	68.33999633789062
11977	CVX	2009-07-29	67.12000274658203
11978	CVX	2009-07-30	67.69999694824219
11979	CVX	2009-07-31	69.47000122070312
11980	CVX	2009-08-03	70.4000015258789
11981	CVX	2009-08-04	70.41000366210938
11982	CVX	2009-08-05	69.79000091552734
11983	CVX	2009-08-06	69.25
11984	CVX	2009-08-07	69.5
11985	CVX	2009-08-10	69.2300033569336
11986	CVX	2009-08-11	67.94000244140625
11987	CVX	2009-08-12	68.72000122070312
11988	CVX	2009-08-13	68.52999877929688
11989	CVX	2009-08-14	68.62999725341797
11990	CVX	2009-08-17	66.58999633789062
11991	CVX	2009-08-18	66.94000244140625
11992	CVX	2009-08-19	68.16000366210938
11993	CVX	2009-08-20	68.62000274658203
11994	CVX	2009-08-21	69.7300033569336
11995	CVX	2009-08-24	70.76000213623047
11996	CVX	2009-08-25	70.6500015258789
11997	CVX	2009-08-26	71.08999633789062
11998	CVX	2009-08-27	71.0
11999	CVX	2009-08-28	70.68000030517578
12000	CVX	2009-08-31	69.94000244140625
12001	CVX	2009-09-01	68.4800033569336
12002	CVX	2009-09-02	68.04000091552734
12003	CVX	2009-09-03	68.33000183105469
12004	CVX	2009-09-04	68.95999908447266
12005	CVX	2009-09-08	70.4800033569336
12006	CVX	2009-09-09	70.33000183105469
12007	CVX	2009-09-10	71.44999694824219
12008	CVX	2009-09-11	70.75
12009	CVX	2009-09-14	71.04000091552734
12010	CVX	2009-09-15	71.62999725341797
12011	CVX	2009-09-16	72.44999694824219
12012	CVX	2009-09-17	71.97000122070312
12013	CVX	2009-09-18	72.63999938964844
12014	CVX	2009-09-21	72.05000305175781
12015	CVX	2009-09-22	72.62999725341797
12016	CVX	2009-09-23	71.37000274658203
12017	CVX	2009-09-24	70.70999908447266
12018	CVX	2009-09-25	70.66000366210938
12019	CVX	2009-09-28	71.69999694824219
12020	CVX	2009-09-29	70.91000366210938
12021	CVX	2009-09-30	70.43000030517578
12022	CVX	2009-10-01	68.80999755859375
12023	CVX	2009-10-02	68.13999938964844
12024	CVX	2009-10-05	69.38999938964844
12025	CVX	2009-10-06	70.55999755859375
12026	CVX	2009-10-07	70.51000213623047
12027	CVX	2009-10-08	71.44999694824219
12028	CVX	2009-10-09	72.76000213623047
12029	CVX	2009-10-12	73.66999816894531
12030	CVX	2009-10-13	74.06999969482422
12031	CVX	2009-10-14	75.45999908447266
12032	CVX	2009-10-15	76.69000244140625
12033	CVX	2009-10-16	76.80999755859375
12034	CVX	2009-10-19	77.66000366210938
12035	CVX	2009-10-20	77.02999877929688
12036	CVX	2009-10-21	76.97000122070312
12037	CVX	2009-10-22	77.29000091552734
12038	CVX	2009-10-23	76.68000030517578
12039	CVX	2009-10-26	75.44999694824219
12040	CVX	2009-10-27	76.58999633789062
12041	CVX	2009-10-28	75.88999938964844
12042	CVX	2009-10-29	77.94999694824219
12043	CVX	2009-10-30	76.54000091552734
12044	CVX	2009-11-02	76.63999938964844
12045	CVX	2009-11-03	76.69999694824219
12046	CVX	2009-11-04	76.27999877929688
12047	CVX	2009-11-05	77.23999786376953
12048	CVX	2009-11-06	77.52999877929688
12049	CVX	2009-11-09	77.66000366210938
12050	CVX	2009-11-10	78.33999633789062
12051	CVX	2009-11-11	78.51000213623047
12052	CVX	2009-11-12	77.41999816894531
12053	CVX	2009-11-13	77.94000244140625
12054	CVX	2009-11-16	78.61000061035156
12055	CVX	2009-11-17	78.80999755859375
12056	CVX	2009-11-18	78.91999816894531
12057	CVX	2009-11-19	77.33999633789062
12058	CVX	2009-11-20	76.7699966430664
12059	CVX	2009-11-23	78.73999786376953
12060	CVX	2009-11-24	79.02999877929688
12061	CVX	2009-11-25	79.63999938964844
12062	CVX	2009-11-27	78.16999816894531
12063	CVX	2009-11-30	78.04000091552734
12064	CVX	2009-12-01	79.05999755859375
12065	CVX	2009-12-02	78.7300033569336
12066	CVX	2009-12-03	77.95999908447266
12067	CVX	2009-12-04	78.06999969482422
12068	CVX	2009-12-07	78.16999816894531
12069	CVX	2009-12-08	76.76000213623047
12070	CVX	2009-12-09	77.05999755859375
12071	CVX	2009-12-10	77.41999816894531
12072	CVX	2009-12-11	77.76000213623047
12073	CVX	2009-12-14	77.26000213623047
12074	CVX	2009-12-15	77.37000274658203
12075	CVX	2009-12-16	77.88999938964844
12076	CVX	2009-12-17	76.77999877929688
12077	CVX	2009-12-18	76.9000015258789
12078	CVX	2009-12-21	77.5
12079	CVX	2009-12-22	77.48999786376953
12080	CVX	2009-12-23	77.04000091552734
12081	CVX	2009-12-24	77.43000030517578
12082	CVX	2009-12-28	77.7699966430664
12083	CVX	2009-12-29	77.20999908447266
12084	CVX	2009-12-30	77.6500015258789
12085	CVX	2009-12-31	76.98999786376953
12086	CVX	2010-01-04	79.05999755859375
12087	CVX	2010-01-05	79.62000274658203
12088	CVX	2010-01-06	79.62999725341797
12089	CVX	2010-01-07	79.33000183105469
12090	CVX	2010-01-08	79.47000122070312
12091	CVX	2010-01-11	80.87999725341797
12092	CVX	2010-01-12	80.41000366210938
12093	CVX	2010-01-13	79.80000305175781
12094	CVX	2010-01-14	79.55000305175781
12095	CVX	2010-01-15	79.2300033569336
12096	CVX	2010-01-19	79.68000030517578
12097	CVX	2010-01-20	78.1500015258789
12098	CVX	2010-01-21	76.23999786376953
12099	CVX	2010-01-22	74.58999633789062
12100	CVX	2010-01-25	74.55000305175781
12101	CVX	2010-01-26	74.1500015258789
12102	CVX	2010-01-27	73.69999694824219
12103	CVX	2010-01-28	73.23999786376953
12104	CVX	2010-01-29	72.12000274658203
12105	CVX	2010-02-01	73.58000183105469
12106	CVX	2010-02-02	74.44999694824219
12107	CVX	2010-02-03	73.20999908447266
12108	CVX	2010-02-04	71.37000274658203
12109	CVX	2010-02-05	71.18000030517578
12110	CVX	2010-02-08	70.12999725341797
12111	CVX	2010-02-09	71.30999755859375
12112	CVX	2010-02-10	70.75
12113	CVX	2010-02-11	71.7300033569336
12114	CVX	2010-02-12	71.01000213623047
12115	CVX	2010-02-16	72.98999786376953
12116	CVX	2010-02-17	72.83999633789062
12117	CVX	2010-02-18	73.62000274658203
12118	CVX	2010-02-19	74.05000305175781
12119	CVX	2010-02-22	72.95999908447266
12120	CVX	2010-02-23	72.04000091552734
12121	CVX	2010-02-24	72.33999633789062
12122	CVX	2010-02-25	72.11000061035156
12123	CVX	2010-02-26	72.30000305175781
12124	CVX	2010-03-01	72.80999755859375
12125	CVX	2010-03-02	73.31999969482422
12126	CVX	2010-03-03	73.12999725341797
12127	CVX	2010-03-04	73.08000183105469
12128	CVX	2010-03-05	74.30000305175781
12129	CVX	2010-03-08	74.63999938964844
12130	CVX	2010-03-09	74.30000305175781
12131	CVX	2010-03-10	73.95999908447266
12132	CVX	2010-03-11	73.98999786376953
12133	CVX	2010-03-12	73.72000122070312
12134	CVX	2010-03-15	73.56999969482422
12135	CVX	2010-03-16	73.9800033569336
12136	CVX	2010-03-17	74.66999816894531
12137	CVX	2010-03-18	74.76000213623047
12138	CVX	2010-03-19	74.9800033569336
12139	CVX	2010-03-22	74.45999908447266
12140	CVX	2010-03-23	74.7699966430664
12141	CVX	2010-03-24	73.93000030517578
12142	CVX	2010-03-25	73.80000305175781
12143	CVX	2010-03-26	74.43000030517578
12144	CVX	2010-03-29	75.2300033569336
12145	CVX	2010-03-30	75.30000305175781
12146	CVX	2010-03-31	75.83000183105469
12147	CVX	2010-04-01	76.69000244140625
12148	CVX	2010-04-05	77.66000366210938
12149	CVX	2010-04-06	77.87999725341797
12150	CVX	2010-04-07	77.37000274658203
12151	CVX	2010-04-08	77.66000366210938
12152	CVX	2010-04-09	79.5
12153	CVX	2010-04-12	80.43000030517578
12154	CVX	2010-04-13	80.20999908447266
12155	CVX	2010-04-14	80.58000183105469
12156	CVX	2010-04-15	81.58999633789062
12157	CVX	2010-04-16	80.75
12158	CVX	2010-04-19	81.31999969482422
12159	CVX	2010-04-20	82.05000305175781
12160	CVX	2010-04-21	81.91999816894531
12161	CVX	2010-04-22	81.19999694824219
12162	CVX	2010-04-23	82.66999816894531
12163	CVX	2010-04-26	82.58999633789062
12164	CVX	2010-04-27	80.2300033569336
12165	CVX	2010-04-28	80.62000274658203
12166	CVX	2010-04-29	82.29000091552734
12167	CVX	2010-04-30	81.44000244140625
12168	CVX	2010-05-03	82.83000183105469
12169	CVX	2010-05-04	80.76000213623047
12170	CVX	2010-05-05	80.19000244140625
12171	CVX	2010-05-06	77.19999694824219
12172	CVX	2010-05-07	77.0999984741211
12173	CVX	2010-05-10	79.88999938964844
12174	CVX	2010-05-11	79.69999694824219
12175	CVX	2010-05-12	80.05999755859375
12176	CVX	2010-05-13	78.91999816894531
12177	CVX	2010-05-14	77.83000183105469
12178	CVX	2010-05-17	77.7300033569336
12179	CVX	2010-05-18	76.8499984741211
12180	CVX	2010-05-19	76.5999984741211
12181	CVX	2010-05-20	73.5999984741211
12182	CVX	2010-05-21	74.4800033569336
12183	CVX	2010-05-24	73.44000244140625
12184	CVX	2010-05-25	72.56999969482422
12185	CVX	2010-05-26	71.55000305175781
12186	CVX	2010-05-27	74.36000061035156
12187	CVX	2010-05-28	73.87000274658203
12188	CVX	2010-06-01	72.29000091552734
12189	CVX	2010-06-02	74.12999725341797
12190	CVX	2010-06-03	73.91000366210938
12191	CVX	2010-06-04	71.27999877929688
12192	CVX	2010-06-07	71.3499984741211
12193	CVX	2010-06-08	71.0199966430664
12194	CVX	2010-06-09	70.79000091552734
12195	CVX	2010-06-10	74.16999816894531
12196	CVX	2010-06-11	74.05999755859375
12197	CVX	2010-06-14	74.18000030517578
12198	CVX	2010-06-15	75.2300033569336
12199	CVX	2010-06-16	74.94999694824219
12200	CVX	2010-06-17	75.31999969482422
12201	CVX	2010-06-18	75.5199966430664
12202	CVX	2010-06-21	75.72000122070312
12203	CVX	2010-06-22	74.0
12204	CVX	2010-06-23	72.26000213623047
12205	CVX	2010-06-24	70.83000183105469
12206	CVX	2010-06-25	70.05999755859375
12207	CVX	2010-06-28	69.95999908447266
12208	CVX	2010-06-29	68.36000061035156
12209	CVX	2010-06-30	67.86000061035156
12210	CVX	2010-07-01	67.4800033569336
12211	CVX	2010-07-02	67.30999755859375
12212	CVX	2010-07-06	67.55999755859375
12213	CVX	2010-07-07	69.44999694824219
12214	CVX	2010-07-08	70.41000366210938
12215	CVX	2010-07-09	71.83999633789062
12216	CVX	2010-07-12	71.8499984741211
12217	CVX	2010-07-13	73.2300033569336
12218	CVX	2010-07-14	73.05000305175781
12219	CVX	2010-07-15	73.04000091552734
12220	CVX	2010-07-16	71.5
12221	CVX	2010-07-19	72.0
12222	CVX	2010-07-20	73.0999984741211
12223	CVX	2010-07-21	72.16999816894531
12224	CVX	2010-07-22	73.44000244140625
12225	CVX	2010-07-23	73.5199966430664
12226	CVX	2010-07-26	74.62000274658203
12227	CVX	2010-07-27	75.30000305175781
12228	CVX	2010-07-28	75.55999755859375
12229	CVX	2010-07-29	76.0199966430664
12230	CVX	2010-07-30	76.20999908447266
12231	CVX	2010-08-02	77.80000305175781
12232	CVX	2010-08-03	78.66000366210938
12233	CVX	2010-08-04	79.0199966430664
12234	CVX	2010-08-05	79.06999969482422
12235	CVX	2010-08-06	78.7300033569336
12236	CVX	2010-08-09	79.29000091552734
12237	CVX	2010-08-10	79.04000091552734
12238	CVX	2010-08-11	77.12999725341797
12239	CVX	2010-08-12	77.06999969482422
12240	CVX	2010-08-13	77.4000015258789
12241	CVX	2010-08-16	77.70999908447266
12242	CVX	2010-08-17	77.7699966430664
12243	CVX	2010-08-18	77.04000091552734
12244	CVX	2010-08-19	75.83999633789062
12245	CVX	2010-08-20	75.05000305175781
12246	CVX	2010-08-23	75.05000305175781
12247	CVX	2010-08-24	73.77999877929688
12248	CVX	2010-08-25	74.06999969482422
12249	CVX	2010-08-26	73.33000183105469
12250	CVX	2010-08-27	74.93000030517578
12251	CVX	2010-08-30	73.77999877929688
12252	CVX	2010-08-31	74.08000183105469
12253	CVX	2010-09-01	76.7699966430664
12254	CVX	2010-09-02	77.44999694824219
12255	CVX	2010-09-03	78.0
12256	CVX	2010-09-07	77.05000305175781
12257	CVX	2010-09-08	77.25
12258	CVX	2010-09-09	77.36000061035156
12259	CVX	2010-09-10	78.81999969482422
12260	CVX	2010-09-13	79.25
12261	CVX	2010-09-14	79.51000213623047
12262	CVX	2010-09-15	79.20999908447266
12263	CVX	2010-09-16	79.05000305175781
12264	CVX	2010-09-17	78.45999908447266
12265	CVX	2010-09-20	79.9000015258789
12266	CVX	2010-09-21	79.75
12267	CVX	2010-09-22	79.25
12268	CVX	2010-09-23	78.54000091552734
12269	CVX	2010-09-24	80.12000274658203
12270	CVX	2010-09-27	80.08000183105469
12271	CVX	2010-09-28	80.87999725341797
12272	CVX	2010-09-29	81.27999877929688
12273	CVX	2010-09-30	81.05000305175781
12274	CVX	2010-10-01	81.94999694824219
12275	CVX	2010-10-04	81.30999755859375
12276	CVX	2010-10-05	83.38999938964844
12277	CVX	2010-10-06	83.88999938964844
12278	CVX	2010-10-07	83.5199966430664
12279	CVX	2010-10-08	83.94000244140625
12280	CVX	2010-10-11	83.70999908447266
12281	CVX	2010-10-12	83.83999633789062
12282	CVX	2010-10-13	83.66999816894531
12283	CVX	2010-10-14	83.9000015258789
12284	CVX	2010-10-15	83.61000061035156
12285	CVX	2010-10-18	84.4800033569336
12286	CVX	2010-10-19	82.79000091552734
12287	CVX	2010-10-20	84.0199966430664
12288	CVX	2010-10-21	84.25
12289	CVX	2010-10-22	84.55000305175781
12290	CVX	2010-10-25	84.87000274658203
12291	CVX	2010-10-26	85.1500015258789
12292	CVX	2010-10-27	84.30999755859375
12293	CVX	2010-10-28	84.44000244140625
12294	CVX	2010-10-29	82.5999984741211
12295	CVX	2010-11-01	81.44999694824219
12296	CVX	2010-11-02	82.1500015258789
12297	CVX	2010-11-03	82.69999694824219
12298	CVX	2010-11-04	85.13999938964844
12299	CVX	2010-11-05	84.9800033569336
12300	CVX	2010-11-08	84.80000305175781
12301	CVX	2010-11-09	83.55999755859375
12302	CVX	2010-11-10	85.16999816894531
12303	CVX	2010-11-11	86.08999633789062
12304	CVX	2010-11-12	85.44000244140625
12305	CVX	2010-11-15	84.86000061035156
12306	CVX	2010-11-16	82.4800033569336
12307	CVX	2010-11-17	82.45999908447266
12308	CVX	2010-11-18	83.81999969482422
12309	CVX	2010-11-19	83.94000244140625
12310	CVX	2010-11-22	83.44999694824219
12311	CVX	2010-11-23	81.75
12312	CVX	2010-11-24	82.93000030517578
12313	CVX	2010-11-26	82.05000305175781
12314	CVX	2010-11-29	81.69000244140625
12315	CVX	2010-11-30	80.97000122070312
12316	CVX	2010-12-01	82.69999694824219
12317	CVX	2010-12-02	84.5
12318	CVX	2010-12-03	84.88999938964844
12319	CVX	2010-12-06	84.94999694824219
12320	CVX	2010-12-07	86.30000305175781
12321	CVX	2010-12-08	86.13999938964844
12322	CVX	2010-12-09	86.6500015258789
12323	CVX	2010-12-10	87.02999877929688
12324	CVX	2010-12-13	88.37000274658203
12325	CVX	2010-12-14	88.37999725341797
12326	CVX	2010-12-15	88.01000213623047
12327	CVX	2010-12-16	89.05999755859375
12328	CVX	2010-12-17	88.48999786376953
12329	CVX	2010-12-20	88.80000305175781
12330	CVX	2010-12-21	89.2300033569336
12331	CVX	2010-12-22	89.91999816894531
12332	CVX	2010-12-23	90.68000030517578
12333	CVX	2010-12-27	90.12000274658203
12334	CVX	2010-12-28	91.19000244140625
12335	CVX	2010-12-29	91.37000274658203
12336	CVX	2010-12-30	91.5999984741211
12337	CVX	2010-12-31	91.25
12338	CVX	2011-01-03	91.94000244140625
12339	CVX	2011-01-04	91.5999984741211
12340	CVX	2011-01-05	91.44000244140625
12341	CVX	2011-01-06	90.69000244140625
12342	CVX	2011-01-07	91.19000244140625
12343	CVX	2011-01-10	90.41000366210938
12344	CVX	2011-01-11	91.83000183105469
12345	CVX	2011-01-12	92.44999694824219
12346	CVX	2011-01-13	92.18000030517578
12347	CVX	2011-01-14	92.83000183105469
12348	CVX	2011-01-18	93.3499984741211
12349	CVX	2011-01-19	92.97000122070312
12350	CVX	2011-01-20	92.70999908447266
12351	CVX	2011-01-21	93.77999877929688
12352	CVX	2011-01-24	94.0999984741211
12353	CVX	2011-01-25	94.08000183105469
12354	CVX	2011-01-26	94.63999938964844
12355	CVX	2011-01-27	94.75
12356	CVX	2011-01-28	93.37000274658203
12357	CVX	2011-01-31	94.93000030517578
12358	CVX	2011-02-01	96.22000122070312
12359	CVX	2011-02-02	96.4800033569336
12360	CVX	2011-02-03	97.30999755859375
12361	CVX	2011-02-04	97.11000061035156
12362	CVX	2011-02-07	97.66000366210938
12363	CVX	2011-02-08	97.73999786376953
12364	CVX	2011-02-09	96.23999786376953
12365	CVX	2011-02-10	96.69999694824219
12366	CVX	2011-02-11	96.44999694824219
12367	CVX	2011-02-14	96.94999694824219
12368	CVX	2011-02-15	96.33999633789062
12369	CVX	2011-02-16	96.66000366210938
12370	CVX	2011-02-17	97.16999816894531
12371	CVX	2011-02-18	98.72000122070312
12372	CVX	2011-02-22	100.31999969482422
12373	CVX	2011-02-23	102.2699966430664
12374	CVX	2011-02-24	102.02999877929688
12375	CVX	2011-02-25	102.0999984741211
12376	CVX	2011-02-28	103.75
12377	CVX	2011-03-01	102.9000015258789
12378	CVX	2011-03-02	103.47000122070312
12379	CVX	2011-03-03	104.19000244140625
12380	CVX	2011-03-04	103.75
12381	CVX	2011-03-07	103.01000213623047
12382	CVX	2011-03-08	103.7699966430664
12383	CVX	2011-03-09	102.13999938964844
12384	CVX	2011-03-10	99.08000183105469
12385	CVX	2011-03-11	99.93000030517578
12386	CVX	2011-03-14	100.80000305175781
12387	CVX	2011-03-15	101.2300033569336
12388	CVX	2011-03-16	99.51000213623047
12389	CVX	2011-03-17	102.23999786376953
12390	CVX	2011-03-18	102.80000305175781
12391	CVX	2011-03-21	105.19000244140625
12392	CVX	2011-03-22	105.2300033569336
12393	CVX	2011-03-23	105.4800033569336
12394	CVX	2011-03-24	105.37999725341797
12395	CVX	2011-03-25	106.77999877929688
12396	CVX	2011-03-28	106.04000091552734
12397	CVX	2011-03-29	107.37000274658203
12398	CVX	2011-03-30	108.01000213623047
12399	CVX	2011-03-31	107.48999786376953
12400	CVX	2011-04-01	108.31999969482422
12401	CVX	2011-04-04	108.2300033569336
12402	CVX	2011-04-05	109.33000183105469
12403	CVX	2011-04-06	108.66000366210938
12404	CVX	2011-04-07	108.94000244140625
12405	CVX	2011-04-08	109.66000366210938
12406	CVX	2011-04-11	107.77999877929688
12407	CVX	2011-04-12	104.18000030517578
12408	CVX	2011-04-13	103.80999755859375
12409	CVX	2011-04-14	104.87999725341797
12410	CVX	2011-04-15	106.23999786376953
12411	CVX	2011-04-18	104.5
12412	CVX	2011-04-19	105.4000015258789
12413	CVX	2011-04-20	107.80999755859375
12414	CVX	2011-04-21	108.12999725341797
12415	CVX	2011-04-25	107.41999816894531
12416	CVX	2011-04-26	108.75
12417	CVX	2011-04-27	108.97000122070312
12418	CVX	2011-04-28	108.80999755859375
12419	CVX	2011-04-29	109.44000244140625
12420	CVX	2011-05-02	108.18000030517578
12421	CVX	2011-05-03	106.16999816894531
12422	CVX	2011-05-04	104.68000030517578
12423	CVX	2011-05-05	102.62000274658203
12424	CVX	2011-05-06	102.87999725341797
12425	CVX	2011-05-09	104.08999633789062
12426	CVX	2011-05-10	104.36000061035156
12427	CVX	2011-05-11	102.26000213623047
12428	CVX	2011-05-12	102.76000213623047
12429	CVX	2011-05-13	102.38999938964844
12430	CVX	2011-05-16	101.6500015258789
12431	CVX	2011-05-17	100.41000366210938
12432	CVX	2011-05-18	102.86000061035156
12433	CVX	2011-05-19	103.87000274658203
12434	CVX	2011-05-20	102.56999969482422
12435	CVX	2011-05-23	101.37000274658203
12436	CVX	2011-05-24	102.2699966430664
12437	CVX	2011-05-25	103.25
12438	CVX	2011-05-26	103.36000061035156
12439	CVX	2011-05-27	103.20999908447266
12440	CVX	2011-05-31	104.91000366210938
12441	CVX	2011-06-01	102.48999786376953
12442	CVX	2011-06-02	101.12000274658203
12443	CVX	2011-06-03	101.0
12444	CVX	2011-06-06	99.68000030517578
12445	CVX	2011-06-07	99.47000122070312
12446	CVX	2011-06-08	99.94999694824219
12447	CVX	2011-06-09	101.2300033569336
12448	CVX	2011-06-10	99.66999816894531
12449	CVX	2011-06-13	98.93000030517578
12450	CVX	2011-06-14	100.5999984741211
12451	CVX	2011-06-15	98.41000366210938
12452	CVX	2011-06-16	99.43000030517578
12453	CVX	2011-06-17	99.16999816894531
12454	CVX	2011-06-20	99.91000366210938
12455	CVX	2011-06-21	101.58999633789062
12456	CVX	2011-06-22	101.06999969482422
12457	CVX	2011-06-23	99.36000061035156
12458	CVX	2011-06-24	97.9000015258789
12459	CVX	2011-06-27	98.9000015258789
12460	CVX	2011-06-28	100.3499984741211
12461	CVX	2011-06-29	101.27999877929688
12462	CVX	2011-06-30	102.83999633789062
12463	CVX	2011-07-01	104.08999633789062
12464	CVX	2011-07-05	105.12000274658203
12465	CVX	2011-07-06	105.08000183105469
12466	CVX	2011-07-07	106.58999633789062
12467	CVX	2011-07-08	105.88999938964844
12468	CVX	2011-07-11	104.41000366210938
12469	CVX	2011-07-12	104.38999938964844
12470	CVX	2011-07-13	105.08999633789062
12471	CVX	2011-07-14	104.66999816894531
12472	CVX	2011-07-15	106.19000244140625
12473	CVX	2011-07-18	106.2300033569336
12474	CVX	2011-07-19	107.4800033569336
12475	CVX	2011-07-20	107.0999984741211
12476	CVX	2011-07-21	109.43000030517578
12477	CVX	2011-07-22	108.97000122070312
12478	CVX	2011-07-25	108.0999984741211
12479	CVX	2011-07-26	107.56999969482422
12480	CVX	2011-07-27	105.62999725341797
12481	CVX	2011-07-28	105.02999877929688
12482	CVX	2011-07-29	104.0199966430664
12483	CVX	2011-08-01	105.37999725341797
12484	CVX	2011-08-02	103.44999694824219
12485	CVX	2011-08-03	102.76000213623047
12486	CVX	2011-08-04	96.83999633789062
12487	CVX	2011-08-05	97.61000061035156
12488	CVX	2011-08-08	90.25
12489	CVX	2011-08-09	93.4000015258789
12490	CVX	2011-08-10	90.56999969482422
12491	CVX	2011-08-11	94.06999969482422
12492	CVX	2011-08-12	95.86000061035156
12493	CVX	2011-08-15	99.0999984741211
12494	CVX	2011-08-16	98.13999938964844
12495	CVX	2011-08-17	97.68000030517578
12496	CVX	2011-08-18	93.23999786376953
12497	CVX	2011-08-19	93.29000091552734
12498	CVX	2011-08-22	93.30000305175781
12499	CVX	2011-08-23	97.33000183105469
12500	CVX	2011-08-24	97.58999633789062
12501	CVX	2011-08-25	95.95999908447266
12502	CVX	2011-08-26	96.8499984741211
12503	CVX	2011-08-29	98.73999786376953
12504	CVX	2011-08-30	98.4000015258789
12505	CVX	2011-08-31	98.83999633789062
12506	CVX	2011-09-01	98.5199966430664
12507	CVX	2011-09-02	96.41000366210938
12508	CVX	2011-09-06	95.61000061035156
12509	CVX	2011-09-07	99.29000091552734
12510	CVX	2011-09-08	98.41000366210938
12511	CVX	2011-09-09	95.19000244140625
12512	CVX	2011-09-12	95.91000366210938
12513	CVX	2011-09-13	95.93000030517578
12514	CVX	2011-09-14	97.30999755859375
12515	CVX	2011-09-15	99.26000213623047
12516	CVX	2011-09-16	99.62999725341797
12517	CVX	2011-09-19	98.70999908447266
12518	CVX	2011-09-20	97.79000091552734
12519	CVX	2011-09-21	94.2699966430664
12520	CVX	2011-09-22	90.16999816894531
12521	CVX	2011-09-23	90.01000213623047
12522	CVX	2011-09-26	91.48999786376953
12523	CVX	2011-09-27	93.54000091552734
12524	CVX	2011-09-28	91.73999786376953
12525	CVX	2011-09-29	94.38999938964844
12526	CVX	2011-09-30	92.58999633789062
12527	CVX	2011-10-03	89.87999725341797
12528	CVX	2011-10-04	91.4800033569336
12529	CVX	2011-10-05	94.66000366210938
12530	CVX	2011-10-06	94.61000061035156
12531	CVX	2011-10-07	94.4000015258789
12532	CVX	2011-10-10	98.19999694824219
12533	CVX	2011-10-11	97.5999984741211
12534	CVX	2011-10-12	97.77999877929688
12535	CVX	2011-10-13	97.79000091552734
12536	CVX	2011-10-14	100.47000122070312
12537	CVX	2011-10-17	98.61000061035156
12538	CVX	2011-10-18	102.94999694824219
12539	CVX	2011-10-19	102.23999786376953
12540	CVX	2011-10-20	103.38999938964844
12541	CVX	2011-10-21	105.52999877929688
12542	CVX	2011-10-24	106.2699966430664
12543	CVX	2011-10-25	104.5
12544	CVX	2011-10-26	106.7699966430664
12545	CVX	2011-10-27	108.97000122070312
12546	CVX	2011-10-28	109.63999938964844
12547	CVX	2011-10-31	105.05000305175781
12548	CVX	2011-11-01	102.08000183105469
12549	CVX	2011-11-02	104.54000091552734
12550	CVX	2011-11-03	106.12999725341797
12551	CVX	2011-11-04	106.43000030517578
12552	CVX	2011-11-07	107.72000122070312
12553	CVX	2011-11-08	108.86000061035156
12554	CVX	2011-11-09	104.27999877929688
12555	CVX	2011-11-10	105.5
12556	CVX	2011-11-11	107.05000305175781
12557	CVX	2011-11-14	106.16999816894531
12558	CVX	2011-11-15	103.2699966430664
12559	CVX	2011-11-16	101.05000305175781
12560	CVX	2011-11-17	100.08000183105469
12561	CVX	2011-11-18	97.87999725341797
12562	CVX	2011-11-21	95.66000366210938
12563	CVX	2011-11-22	96.41999816894531
12564	CVX	2011-11-23	93.75
12565	CVX	2011-11-25	92.29000091552734
12566	CVX	2011-11-28	95.7699966430664
12567	CVX	2011-11-29	97.38999938964844
12568	CVX	2011-11-30	102.81999969482422
12569	CVX	2011-12-01	101.83000183105469
12570	CVX	2011-12-02	101.69000244140625
12571	CVX	2011-12-05	102.81999969482422
12572	CVX	2011-12-06	104.36000061035156
12573	CVX	2011-12-07	104.5199966430664
12574	CVX	2011-12-08	102.25
12575	CVX	2011-12-09	104.25
12576	CVX	2011-12-12	103.06999969482422
12577	CVX	2011-12-13	103.62000274658203
12578	CVX	2011-12-14	100.52999877929688
12579	CVX	2011-12-15	99.66999816894531
12580	CVX	2011-12-16	100.86000061035156
12581	CVX	2011-12-19	99.72000122070312
12582	CVX	2011-12-20	103.66999816894531
12583	CVX	2011-12-21	105.43000030517578
12584	CVX	2011-12-22	106.30999755859375
12585	CVX	2011-12-23	107.5
12586	CVX	2011-12-27	107.9800033569336
12587	CVX	2011-12-28	105.95999908447266
12588	CVX	2011-12-29	107.47000122070312
12589	CVX	2011-12-30	106.4000015258789
12590	CVX	2012-01-03	110.37000274658203
12591	CVX	2012-01-04	110.18000030517578
12592	CVX	2012-01-05	109.0999984741211
12593	CVX	2012-01-06	108.30999755859375
12594	CVX	2012-01-09	109.48999786376953
12595	CVX	2012-01-10	109.05999755859375
12596	CVX	2012-01-11	107.7699966430664
12597	CVX	2012-01-12	104.97000122070312
12598	CVX	2012-01-13	106.08999633789062
12599	CVX	2012-01-17	106.72000122070312
12600	CVX	2012-01-18	106.83000183105469
12601	CVX	2012-01-19	106.93000030517578
12602	CVX	2012-01-20	106.88999938964844
12603	CVX	2012-01-23	107.01000213623047
12604	CVX	2012-01-24	106.72000122070312
12605	CVX	2012-01-25	107.7300033569336
12606	CVX	2012-01-26	106.58999633789062
12607	CVX	2012-01-27	103.95999908447266
12608	CVX	2012-01-30	103.41000366210938
12609	CVX	2012-01-31	103.12000274658203
12610	CVX	2012-02-01	102.79000091552734
12611	CVX	2012-02-02	103.69000244140625
12612	CVX	2012-02-03	105.5
12613	CVX	2012-02-06	106.66999816894531
12614	CVX	2012-02-07	106.83000183105469
12615	CVX	2012-02-08	106.76000213623047
12616	CVX	2012-02-09	106.37000274658203
12617	CVX	2012-02-10	105.27999877929688
12618	CVX	2012-02-13	106.37999725341797
12619	CVX	2012-02-14	106.48999786376953
12620	CVX	2012-02-15	105.0
12621	CVX	2012-02-16	106.5199966430664
12622	CVX	2012-02-17	106.66000366210938
12623	CVX	2012-02-21	108.41000366210938
12624	CVX	2012-02-22	107.5
12625	CVX	2012-02-23	108.3499984741211
12626	CVX	2012-02-24	109.08000183105469
12627	CVX	2012-02-27	109.62999725341797
12628	CVX	2012-02-28	109.61000061035156
12629	CVX	2012-02-29	109.12000274658203
12630	CVX	2012-03-01	109.76000213623047
12631	CVX	2012-03-02	109.61000061035156
12632	CVX	2012-03-05	109.31999969482422
12633	CVX	2012-03-06	108.8499984741211
12634	CVX	2012-03-07	109.45999908447266
12635	CVX	2012-03-08	110.02999877929688
12636	CVX	2012-03-09	109.56999969482422
12637	CVX	2012-03-12	110.0
12638	CVX	2012-03-13	111.19000244140625
12639	CVX	2012-03-14	110.69000244140625
12640	CVX	2012-03-15	110.02999877929688
12641	CVX	2012-03-16	110.27999877929688
12642	CVX	2012-03-19	110.69999694824219
12643	CVX	2012-03-20	109.08000183105469
12644	CVX	2012-03-21	107.91000366210938
12645	CVX	2012-03-22	105.3499984741211
12646	CVX	2012-03-23	106.36000061035156
12647	CVX	2012-03-26	107.83999633789062
12648	CVX	2012-03-27	107.04000091552734
12649	CVX	2012-03-28	105.88999938964844
12650	CVX	2012-03-29	106.8499984741211
12651	CVX	2012-03-30	107.20999908447266
12652	CVX	2012-04-02	108.30000305175781
12653	CVX	2012-04-03	107.13999938964844
12654	CVX	2012-04-04	105.5999984741211
12655	CVX	2012-04-05	104.75
12656	CVX	2012-04-09	103.48999786376953
12657	CVX	2012-04-10	101.44999694824219
12658	CVX	2012-04-11	100.94999694824219
12659	CVX	2012-04-12	102.58999633789062
12660	CVX	2012-04-13	100.77999877929688
12661	CVX	2012-04-16	101.51000213623047
12662	CVX	2012-04-17	103.62000274658203
12663	CVX	2012-04-18	103.38999938964844
12664	CVX	2012-04-19	102.51000213623047
12665	CVX	2012-04-20	102.5199966430664
12666	CVX	2012-04-23	102.44000244140625
12667	CVX	2012-04-24	103.02999877929688
12668	CVX	2012-04-25	103.8499984741211
12669	CVX	2012-04-26	106.22000122070312
12670	CVX	2012-04-27	106.19999694824219
12671	CVX	2012-04-30	106.55999755859375
12672	CVX	2012-05-01	108.2699966430664
12673	CVX	2012-05-02	107.02999877929688
12674	CVX	2012-05-03	105.98999786376953
12675	CVX	2012-05-04	103.72000122070312
12676	CVX	2012-05-07	103.30999755859375
12677	CVX	2012-05-08	102.83999633789062
12678	CVX	2012-05-09	101.77999877929688
12679	CVX	2012-05-10	103.36000061035156
12680	CVX	2012-05-11	102.69000244140625
12681	CVX	2012-05-14	101.94000244140625
12682	CVX	2012-05-15	100.9000015258789
12683	CVX	2012-05-16	100.0999984741211
12684	CVX	2012-05-17	100.13999938964844
12685	CVX	2012-05-18	98.45999908447266
12686	CVX	2012-05-21	99.69000244140625
12687	CVX	2012-05-22	99.31999969482422
12688	CVX	2012-05-23	99.0
12689	CVX	2012-05-24	100.05999755859375
12690	CVX	2012-05-25	98.86000061035156
12691	CVX	2012-05-29	100.23999786376953
12692	CVX	2012-05-30	97.62999725341797
12693	CVX	2012-05-31	98.30999755859375
12694	CVX	2012-06-01	96.41000366210938
12695	CVX	2012-06-04	96.58000183105469
12696	CVX	2012-06-05	96.48999786376953
12697	CVX	2012-06-06	99.80000305175781
12698	CVX	2012-06-07	100.38999938964844
12699	CVX	2012-06-08	100.83999633789062
12700	CVX	2012-06-11	99.91000366210938
12701	CVX	2012-06-12	100.73999786376953
12702	CVX	2012-06-13	100.12999725341797
12703	CVX	2012-06-14	101.91999816894531
12704	CVX	2012-06-15	104.33000183105469
12705	CVX	2012-06-18	103.45999908447266
12706	CVX	2012-06-19	104.05999755859375
12707	CVX	2012-06-20	103.62999725341797
12708	CVX	2012-06-21	100.0199966430664
12709	CVX	2012-06-22	100.44000244140625
12710	CVX	2012-06-25	99.08000183105469
12711	CVX	2012-06-26	100.94999694824219
12712	CVX	2012-06-27	102.56999969482422
12713	CVX	2012-06-28	103.45999908447266
12714	CVX	2012-06-29	105.5
12715	CVX	2012-07-02	105.86000061035156
12716	CVX	2012-07-03	107.37000274658203
12717	CVX	2012-07-05	106.02999877929688
12718	CVX	2012-07-06	105.06999969482422
12719	CVX	2012-07-09	104.45999908447266
12720	CVX	2012-07-10	103.87999725341797
12721	CVX	2012-07-11	104.8499984741211
12722	CVX	2012-07-12	105.02999877929688
12723	CVX	2012-07-13	106.01000213623047
12724	CVX	2012-07-16	106.77999877929688
12725	CVX	2012-07-17	107.43000030517578
12726	CVX	2012-07-18	107.87999725341797
12727	CVX	2012-07-19	108.83999633789062
12728	CVX	2012-07-20	109.19000244140625
12729	CVX	2012-07-23	107.94999694824219
12730	CVX	2012-07-24	106.30000305175781
12731	CVX	2012-07-25	106.05999755859375
12732	CVX	2012-07-26	108.2699966430664
12733	CVX	2012-07-27	109.26000213623047
12734	CVX	2012-07-30	109.81999969482422
12735	CVX	2012-07-31	109.58000183105469
12736	CVX	2012-08-01	110.5
12737	CVX	2012-08-02	109.25
12738	CVX	2012-08-03	111.12000274658203
12739	CVX	2012-08-06	111.30999755859375
12740	CVX	2012-08-07	111.94999694824219
12741	CVX	2012-08-08	112.13999938964844
12742	CVX	2012-08-09	112.62999725341797
12743	CVX	2012-08-10	113.55000305175781
12744	CVX	2012-08-13	113.27999877929688
12745	CVX	2012-08-14	113.31999969482422
12746	CVX	2012-08-15	112.56999969482422
12747	CVX	2012-08-16	113.31999969482422
12748	CVX	2012-08-17	112.66000366210938
12749	CVX	2012-08-20	112.5199966430664
12750	CVX	2012-08-21	111.9800033569336
12751	CVX	2012-08-22	112.1500015258789
12752	CVX	2012-08-23	111.29000091552734
12753	CVX	2012-08-24	112.01000213623047
12754	CVX	2012-08-27	111.7300033569336
12755	CVX	2012-08-28	112.3499984741211
12756	CVX	2012-08-29	111.80000305175781
12757	CVX	2012-08-30	110.93000030517578
12758	CVX	2012-08-31	112.16000366210938
12759	CVX	2012-09-04	111.22000122070312
12760	CVX	2012-09-05	110.7699966430664
12761	CVX	2012-09-06	113.02999877929688
12762	CVX	2012-09-07	114.0
12763	CVX	2012-09-10	113.95999908447266
12764	CVX	2012-09-11	114.18000030517578
12765	CVX	2012-09-12	114.4800033569336
12766	CVX	2012-09-13	116.55999755859375
12767	CVX	2012-09-14	117.25
12768	CVX	2012-09-17	117.13999938964844
12769	CVX	2012-09-18	116.97000122070312
12770	CVX	2012-09-19	116.5999984741211
12771	CVX	2012-09-20	117.8499984741211
12772	CVX	2012-09-21	117.80000305175781
12773	CVX	2012-09-24	117.77999877929688
12774	CVX	2012-09-25	116.93000030517578
12775	CVX	2012-09-26	116.30000305175781
12776	CVX	2012-09-27	117.19999694824219
12777	CVX	2012-09-28	116.55999755859375
12778	CVX	2012-10-01	117.25
12779	CVX	2012-10-02	117.95999908447266
12780	CVX	2012-10-03	116.13999938964844
12781	CVX	2012-10-04	117.1500015258789
12782	CVX	2012-10-05	117.5
12783	CVX	2012-10-08	117.62000274658203
12784	CVX	2012-10-09	117.36000061035156
12785	CVX	2012-10-10	112.44999694824219
12786	CVX	2012-10-11	113.05999755859375
12787	CVX	2012-10-12	112.06999969482422
12788	CVX	2012-10-15	112.81999969482422
12789	CVX	2012-10-16	114.08999633789062
12790	CVX	2012-10-17	115.18000030517578
12791	CVX	2012-10-18	114.6500015258789
12792	CVX	2012-10-19	113.37999725341797
12793	CVX	2012-10-22	112.73999786376953
12794	CVX	2012-10-23	109.37999725341797
12795	CVX	2012-10-24	109.70999908447266
12796	CVX	2012-10-25	110.95999908447266
12797	CVX	2012-10-26	111.18000030517578
12798	CVX	2012-10-31	110.23999786376953
12799	CVX	2012-11-01	111.45999908447266
12800	CVX	2012-11-02	108.37000274658203
12801	CVX	2012-11-05	109.19000244140625
12802	CVX	2012-11-06	110.36000061035156
12803	CVX	2012-11-07	107.51000213623047
12804	CVX	2012-11-08	105.87000274658203
12805	CVX	2012-11-09	105.83999633789062
12806	CVX	2012-11-12	105.93000030517578
12807	CVX	2012-11-13	105.27999877929688
12808	CVX	2012-11-14	102.5
12809	CVX	2012-11-15	101.62000274658203
12810	CVX	2012-11-16	102.4000015258789
12811	CVX	2012-11-19	104.3499984741211
12812	CVX	2012-11-20	103.55999755859375
12813	CVX	2012-11-21	104.0999984741211
12814	CVX	2012-11-23	105.47000122070312
12815	CVX	2012-11-26	104.98999786376953
12816	CVX	2012-11-27	103.37999725341797
12817	CVX	2012-11-28	105.58000183105469
12818	CVX	2012-11-29	105.79000091552734
12819	CVX	2012-11-30	105.69000244140625
12820	CVX	2012-12-03	104.66000366210938
12821	CVX	2012-12-04	103.95999908447266
12822	CVX	2012-12-05	105.16999816894531
12823	CVX	2012-12-06	106.44999694824219
12824	CVX	2012-12-07	106.98999786376953
12825	CVX	2012-12-10	106.95999908447266
12826	CVX	2012-12-11	107.73999786376953
12827	CVX	2012-12-12	108.08000183105469
12828	CVX	2012-12-13	107.91000366210938
12829	CVX	2012-12-14	107.81999969482422
12830	CVX	2012-12-17	108.68000030517578
12831	CVX	2012-12-18	110.0999984741211
12832	CVX	2012-12-19	109.91000366210938
12833	CVX	2012-12-20	110.37999725341797
12834	CVX	2012-12-21	109.70999908447266
12835	CVX	2012-12-24	108.62999725341797
12836	CVX	2012-12-26	108.45999908447266
12837	CVX	2012-12-27	108.5199966430664
12838	CVX	2012-12-28	106.44999694824219
12839	CVX	2012-12-31	108.13999938964844
12840	CVX	2013-01-02	110.38999938964844
12841	CVX	2013-01-03	109.91999816894531
12842	CVX	2013-01-04	110.5
12843	CVX	2013-01-07	109.75
12844	CVX	2013-01-08	109.26000213623047
12845	CVX	2013-01-09	109.54000091552734
12846	CVX	2013-01-10	110.47000122070312
12847	CVX	2013-01-11	111.7300033569336
12848	CVX	2013-01-14	112.8499984741211
12849	CVX	2013-01-15	113.44000244140625
12850	CVX	2013-01-16	113.97000122070312
12851	CVX	2013-01-17	114.73999786376953
12852	CVX	2013-01-18	115.23999786376953
12853	CVX	2013-01-22	115.91000366210938
12854	CVX	2013-01-23	115.01000213623047
12855	CVX	2013-01-24	115.5
12856	CVX	2013-01-25	116.19999694824219
12857	CVX	2013-01-28	116.04000091552734
12858	CVX	2013-01-29	117.20999908447266
12859	CVX	2013-01-30	116.44999694824219
12860	CVX	2013-01-31	115.1500015258789
12861	CVX	2013-02-01	116.5
12862	CVX	2013-02-04	115.19999694824219
12863	CVX	2013-02-05	115.80999755859375
12864	CVX	2013-02-06	115.91000366210938
12865	CVX	2013-02-07	115.0199966430664
12866	CVX	2013-02-08	115.63999938964844
12867	CVX	2013-02-11	115.63999938964844
12868	CVX	2013-02-12	116.5
12869	CVX	2013-02-13	115.52999877929688
12870	CVX	2013-02-14	115.70999908447266
12871	CVX	2013-02-15	114.95999908447266
12872	CVX	2013-02-19	115.91999816894531
12873	CVX	2013-02-20	114.98999786376953
12874	CVX	2013-02-21	114.98999786376953
12875	CVX	2013-02-22	115.95999908447266
12876	CVX	2013-02-25	113.54000091552734
12877	CVX	2013-02-26	114.95999908447266
12878	CVX	2013-02-27	116.6500015258789
12879	CVX	2013-02-28	117.1500015258789
12880	CVX	2013-03-01	116.9000015258789
12881	CVX	2013-03-04	117.48999786376953
12882	CVX	2013-03-05	117.93000030517578
12883	CVX	2013-03-06	118.47000122070312
12884	CVX	2013-03-07	118.55999755859375
12885	CVX	2013-03-08	118.56999969482422
12886	CVX	2013-03-11	118.7300033569336
12887	CVX	2013-03-12	118.25
12888	CVX	2013-03-13	118.36000061035156
12889	CVX	2013-03-14	120.0
12890	CVX	2013-03-15	119.68000030517578
12891	CVX	2013-03-18	119.12999725341797
12892	CVX	2013-03-19	119.45999908447266
12893	CVX	2013-03-20	120.3499984741211
12894	CVX	2013-03-21	120.33999633789062
12895	CVX	2013-03-22	121.18000030517578
12896	CVX	2013-03-25	120.18000030517578
12897	CVX	2013-03-26	120.9800033569336
12898	CVX	2013-03-27	120.19000244140625
12899	CVX	2013-03-28	118.81999969482422
12900	CVX	2013-04-01	119.61000061035156
12901	CVX	2013-04-02	119.0
12902	CVX	2013-04-03	117.77999877929688
12903	CVX	2013-04-04	118.06999969482422
12904	CVX	2013-04-05	117.5199966430664
12905	CVX	2013-04-08	117.80999755859375
12906	CVX	2013-04-09	118.63999938964844
12907	CVX	2013-04-10	119.63999938964844
12908	CVX	2013-04-11	120.94999694824219
12909	CVX	2013-04-12	119.94000244140625
12910	CVX	2013-04-15	116.56999969482422
12911	CVX	2013-04-16	117.01000213623047
12912	CVX	2013-04-17	114.80999755859375
12913	CVX	2013-04-18	115.58999633789062
12914	CVX	2013-04-19	115.9000015258789
12915	CVX	2013-04-22	116.56999969482422
12916	CVX	2013-04-23	117.4800033569336
12917	CVX	2013-04-24	118.27999877929688
12918	CVX	2013-04-25	118.51000213623047
12919	CVX	2013-04-26	120.04000091552734
12920	CVX	2013-04-29	121.31999969482422
12921	CVX	2013-04-30	122.01000213623047
12922	CVX	2013-05-01	120.2699966430664
12923	CVX	2013-05-02	122.04000091552734
12924	CVX	2013-05-03	123.48999786376953
12925	CVX	2013-05-06	123.25
12926	CVX	2013-05-07	123.04000091552734
12927	CVX	2013-05-08	123.36000061035156
12928	CVX	2013-05-09	123.63999938964844
12929	CVX	2013-05-10	123.2300033569336
12930	CVX	2013-05-13	122.8499984741211
12931	CVX	2013-05-14	125.0
12932	CVX	2013-05-15	123.01000213623047
12933	CVX	2013-05-16	122.76000213623047
12934	CVX	2013-05-17	123.41999816894531
12935	CVX	2013-05-20	124.77999877929688
12936	CVX	2013-05-21	125.94000244140625
12937	CVX	2013-05-22	124.93000030517578
12938	CVX	2013-05-23	125.4000015258789
12939	CVX	2013-05-24	125.44999694824219
12940	CVX	2013-05-28	126.43000030517578
12941	CVX	2013-05-29	125.48999786376953
12942	CVX	2013-05-30	125.11000061035156
12943	CVX	2013-05-31	122.75
12944	CVX	2013-06-03	124.08999633789062
12945	CVX	2013-06-04	122.95999908447266
12946	CVX	2013-06-05	121.56999969482422
12947	CVX	2013-06-06	120.58999633789062
12948	CVX	2013-06-07	121.69999694824219
12949	CVX	2013-06-10	122.69000244140625
12950	CVX	2013-06-11	121.44999694824219
12951	CVX	2013-06-12	119.97000122070312
12952	CVX	2013-06-13	121.66000366210938
12953	CVX	2013-06-14	120.27999877929688
12954	CVX	2013-06-17	121.22000122070312
12955	CVX	2013-06-18	121.5199966430664
12956	CVX	2013-06-19	120.5
12957	CVX	2013-06-20	117.94999694824219
12958	CVX	2013-06-21	118.93000030517578
12959	CVX	2013-06-24	116.81999969482422
12960	CVX	2013-06-25	117.44999694824219
12961	CVX	2013-06-26	118.1500015258789
12962	CVX	2013-06-27	118.70999908447266
12963	CVX	2013-06-28	118.33999633789062
12964	CVX	2013-07-01	119.08000183105469
12965	CVX	2013-07-02	119.1500015258789
12966	CVX	2013-07-03	119.08000183105469
12967	CVX	2013-07-05	120.51000213623047
12968	CVX	2013-07-08	121.23999786376953
12969	CVX	2013-07-09	123.2699966430664
12970	CVX	2013-07-10	122.9000015258789
12971	CVX	2013-07-11	123.7699966430664
12972	CVX	2013-07-12	124.05999755859375
12973	CVX	2013-07-15	124.68000030517578
12974	CVX	2013-07-16	124.12000274658203
12975	CVX	2013-07-17	124.3499984741211
12976	CVX	2013-07-18	125.47000122070312
12977	CVX	2013-07-19	126.91000366210938
12978	CVX	2013-07-22	127.02999877929688
12979	CVX	2013-07-23	127.26000213623047
12980	CVX	2013-07-24	126.37000274658203
12981	CVX	2013-07-25	127.76000213623047
12982	CVX	2013-07-26	127.55999755859375
12983	CVX	2013-07-29	126.16999816894531
12984	CVX	2013-07-30	125.77999877929688
12985	CVX	2013-07-31	125.88999938964844
12986	CVX	2013-08-01	126.44000244140625
12987	CVX	2013-08-02	124.94999694824219
12988	CVX	2013-08-05	123.98999786376953
12989	CVX	2013-08-06	123.13999938964844
12990	CVX	2013-08-07	123.33000183105469
12991	CVX	2013-08-08	123.06999969482422
12992	CVX	2013-08-09	122.5
12993	CVX	2013-08-12	121.80000305175781
12994	CVX	2013-08-13	122.5
12995	CVX	2013-08-14	122.05000305175781
12996	CVX	2013-08-15	120.25
12997	CVX	2013-08-16	119.87999725341797
12998	CVX	2013-08-19	118.66000366210938
12999	CVX	2013-08-20	118.29000091552734
13000	CVX	2013-08-21	117.69999694824219
13001	CVX	2013-08-22	118.29000091552734
13002	CVX	2013-08-23	119.52999877929688
13003	CVX	2013-08-26	118.83999633789062
13004	CVX	2013-08-27	118.80999755859375
13005	CVX	2013-08-28	121.80999755859375
13006	CVX	2013-08-29	120.37000274658203
13007	CVX	2013-08-30	120.43000030517578
13008	CVX	2013-09-03	120.55000305175781
13009	CVX	2013-09-04	120.86000061035156
13010	CVX	2013-09-05	121.37000274658203
13011	CVX	2013-09-06	121.20999908447266
13012	CVX	2013-09-09	122.22000122070312
13013	CVX	2013-09-10	123.01000213623047
13014	CVX	2013-09-11	123.91999816894531
13015	CVX	2013-09-12	123.88999938964844
13016	CVX	2013-09-13	124.13999938964844
13017	CVX	2013-09-16	124.08000183105469
13018	CVX	2013-09-17	124.33999633789062
13019	CVX	2013-09-18	125.81999969482422
13020	CVX	2013-09-19	125.44000244140625
13021	CVX	2013-09-20	124.91999816894531
13022	CVX	2013-09-23	125.5199966430664
13023	CVX	2013-09-24	124.48999786376953
13024	CVX	2013-09-25	124.06999969482422
13025	CVX	2013-09-26	123.48999786376953
13026	CVX	2013-09-27	122.63999938964844
13027	CVX	2013-09-30	121.5
13028	CVX	2013-10-01	121.31999969482422
13029	CVX	2013-10-02	120.83000183105469
13030	CVX	2013-10-03	118.25
13031	CVX	2013-10-04	118.12999725341797
13032	CVX	2013-10-07	117.87000274658203
13033	CVX	2013-10-08	116.7300033569336
13034	CVX	2013-10-09	116.12999725341797
13035	CVX	2013-10-10	116.37999725341797
13036	CVX	2013-10-11	117.66999816894531
13037	CVX	2013-10-14	118.58000183105469
13038	CVX	2013-10-15	118.1500015258789
13039	CVX	2013-10-16	119.16000366210938
13040	CVX	2013-10-17	119.5199966430664
13041	CVX	2013-10-18	119.6500015258789
13042	CVX	2013-10-21	119.81999969482422
13043	CVX	2013-10-22	120.63999938964844
13044	CVX	2013-10-23	120.12999725341797
13045	CVX	2013-10-24	120.55999755859375
13046	CVX	2013-10-25	120.58999633789062
13047	CVX	2013-10-28	120.91000366210938
13048	CVX	2013-10-29	121.5
13049	CVX	2013-10-30	120.30000305175781
13050	CVX	2013-10-31	119.95999908447266
13051	CVX	2013-11-01	118.01000213623047
13052	CVX	2013-11-04	118.0999984741211
13053	CVX	2013-11-05	118.44999694824219
13054	CVX	2013-11-06	121.13999938964844
13055	CVX	2013-11-07	119.91000366210938
13056	CVX	2013-11-08	121.19000244140625
13057	CVX	2013-11-11	121.08000183105469
13058	CVX	2013-11-12	120.0
13059	CVX	2013-11-13	120.08999633789062
13060	CVX	2013-11-14	119.55999755859375
13061	CVX	2013-11-15	120.05999755859375
13062	CVX	2013-11-18	120.55999755859375
13063	CVX	2013-11-19	122.05999755859375
13064	CVX	2013-11-20	122.0
13065	CVX	2013-11-21	123.45999908447266
13066	CVX	2013-11-22	124.02999877929688
13067	CVX	2013-11-25	123.73999786376953
13068	CVX	2013-11-26	122.77999877929688
13069	CVX	2013-11-27	122.41999816894531
13070	CVX	2013-11-29	122.44000244140625
13071	CVX	2013-12-02	122.33999633789062
13072	CVX	2013-12-03	122.5199966430664
13073	CVX	2013-12-04	121.7699966430664
13074	CVX	2013-12-05	121.0999984741211
13075	CVX	2013-12-06	122.29000091552734
13076	CVX	2013-12-09	123.33999633789062
13077	CVX	2013-12-10	123.66000366210938
13078	CVX	2013-12-11	122.0999984741211
13079	CVX	2013-12-12	120.98999786376953
13080	CVX	2013-12-13	119.9000015258789
13081	CVX	2013-12-16	120.22000122070312
13082	CVX	2013-12-17	118.73999786376953
13083	CVX	2013-12-18	121.5999984741211
13084	CVX	2013-12-19	123.22000122070312
13085	CVX	2013-12-20	122.77999877929688
13086	CVX	2013-12-23	122.80000305175781
13087	CVX	2013-12-24	123.51000213623047
13088	CVX	2013-12-26	124.80999755859375
13089	CVX	2013-12-27	125.2300033569336
13090	CVX	2013-12-30	124.2300033569336
13091	CVX	2013-12-31	124.91000366210938
13092	CVX	2014-01-02	124.13999938964844
13093	CVX	2014-01-03	124.3499984741211
13094	CVX	2014-01-06	124.0199966430664
13095	CVX	2014-01-07	125.06999969482422
13096	CVX	2014-01-08	123.29000091552734
13097	CVX	2014-01-09	123.29000091552734
13098	CVX	2014-01-10	121.01000213623047
13099	CVX	2014-01-13	119.25
13100	CVX	2014-01-14	119.56999969482422
13101	CVX	2014-01-15	119.18000030517578
13102	CVX	2014-01-16	118.83000183105469
13103	CVX	2014-01-17	119.29000091552734
13104	CVX	2014-01-21	120.36000061035156
13105	CVX	2014-01-22	120.43000030517578
13106	CVX	2014-01-23	118.38999938964844
13107	CVX	2014-01-24	116.29000091552734
13108	CVX	2014-01-27	116.43000030517578
13109	CVX	2014-01-28	116.83999633789062
13110	CVX	2014-01-29	116.0
13111	CVX	2014-01-30	116.44999694824219
13112	CVX	2014-01-31	111.62999725341797
13113	CVX	2014-02-03	111.13999938964844
13114	CVX	2014-02-04	110.83000183105469
13115	CVX	2014-02-05	109.5199966430664
13116	CVX	2014-02-06	111.2699966430664
13117	CVX	2014-02-07	112.05000305175781
13118	CVX	2014-02-10	111.69000244140625
13119	CVX	2014-02-11	113.58000183105469
13120	CVX	2014-02-12	112.02999877929688
13121	CVX	2014-02-13	112.51000213623047
13122	CVX	2014-02-14	113.4800033569336
13123	CVX	2014-02-18	112.70999908447266
13124	CVX	2014-02-19	113.5999984741211
13125	CVX	2014-02-20	114.5999984741211
13126	CVX	2014-02-21	112.68000030517578
13127	CVX	2014-02-24	114.1500015258789
13128	CVX	2014-02-25	114.97000122070312
13129	CVX	2014-02-26	115.51000213623047
13130	CVX	2014-02-27	115.69000244140625
13131	CVX	2014-02-28	115.33000183105469
13132	CVX	2014-03-03	114.83999633789062
13133	CVX	2014-03-04	115.31999969482422
13134	CVX	2014-03-05	114.43000030517578
13135	CVX	2014-03-06	114.8499984741211
13136	CVX	2014-03-07	115.08000183105469
13137	CVX	2014-03-10	115.83999633789062
13138	CVX	2014-03-11	114.51000213623047
13139	CVX	2014-03-12	115.6500015258789
13140	CVX	2014-03-13	114.44999694824219
13141	CVX	2014-03-14	114.0999984741211
13142	CVX	2014-03-17	115.06999969482422
13143	CVX	2014-03-18	116.23999786376953
13144	CVX	2014-03-19	115.19999694824219
13145	CVX	2014-03-20	115.51000213623047
13146	CVX	2014-03-21	115.62999725341797
13147	CVX	2014-03-24	115.8499984741211
13148	CVX	2014-03-25	117.08999633789062
13149	CVX	2014-03-26	117.70999908447266
13150	CVX	2014-03-27	117.66999816894531
13151	CVX	2014-03-28	118.5
13152	CVX	2014-03-31	118.91000366210938
13153	CVX	2014-04-01	119.0
13154	CVX	2014-04-02	119.3499984741211
13155	CVX	2014-04-03	119.04000091552734
13156	CVX	2014-04-04	118.80000305175781
13157	CVX	2014-04-07	117.33999633789062
13158	CVX	2014-04-08	117.80000305175781
13159	CVX	2014-04-09	119.0999984741211
13160	CVX	2014-04-10	116.69000244140625
13161	CVX	2014-04-11	117.02999877929688
13162	CVX	2014-04-14	118.69999694824219
13163	CVX	2014-04-15	120.30000305175781
13164	CVX	2014-04-16	121.83000183105469
13165	CVX	2014-04-17	123.68000030517578
13166	CVX	2014-04-21	124.23999786376953
13167	CVX	2014-04-22	124.0
13168	CVX	2014-04-23	124.69000244140625
13169	CVX	2014-04-24	124.30000305175781
13170	CVX	2014-04-25	123.98999786376953
13171	CVX	2014-04-28	125.7300033569336
13172	CVX	2014-04-29	125.97000122070312
13173	CVX	2014-04-30	125.5199966430664
13174	CVX	2014-05-01	124.94000244140625
13175	CVX	2014-05-02	124.72000122070312
13176	CVX	2014-05-05	125.36000061035156
13177	CVX	2014-05-06	124.97000122070312
13178	CVX	2014-05-07	126.2300033569336
13179	CVX	2014-05-08	125.08999633789062
13180	CVX	2014-05-09	125.02999877929688
13181	CVX	2014-05-12	125.23999786376953
13182	CVX	2014-05-13	125.8499984741211
13183	CVX	2014-05-14	126.41999816894531
13184	CVX	2014-05-15	123.80999755859375
13185	CVX	2014-05-16	123.18000030517578
13186	CVX	2014-05-19	122.94999694824219
13187	CVX	2014-05-20	122.5
13188	CVX	2014-05-21	124.16000366210938
13189	CVX	2014-05-22	123.62999725341797
13190	CVX	2014-05-23	123.37000274658203
13191	CVX	2014-05-27	122.83999633789062
13192	CVX	2014-05-28	122.5199966430664
13193	CVX	2014-05-29	122.31999969482422
13194	CVX	2014-05-30	122.79000091552734
13195	CVX	2014-06-02	122.20999908447266
13196	CVX	2014-06-03	122.55000305175781
13197	CVX	2014-06-04	122.3499984741211
13198	CVX	2014-06-05	123.5199966430664
13199	CVX	2014-06-06	124.19000244140625
13200	CVX	2014-06-09	124.37000274658203
13201	CVX	2014-06-10	125.33999633789062
13202	CVX	2014-06-11	125.18000030517578
13203	CVX	2014-06-12	126.11000061035156
13204	CVX	2014-06-13	127.26000213623047
13205	CVX	2014-06-16	128.5399932861328
13206	CVX	2014-06-17	128.8300018310547
13207	CVX	2014-06-18	130.27999877929688
13208	CVX	2014-06-19	131.99000549316406
13209	CVX	2014-06-20	132.33999633789062
13210	CVX	2014-06-23	132.97999572753906
13211	CVX	2014-06-24	131.77000427246094
13212	CVX	2014-06-25	131.22999572753906
13213	CVX	2014-06-26	130.9199981689453
13214	CVX	2014-06-27	130.36000061035156
13215	CVX	2014-06-30	130.5500030517578
13216	CVX	2014-07-01	130.5399932861328
13217	CVX	2014-07-02	130.22999572753906
13218	CVX	2014-07-03	131.19000244140625
13219	CVX	2014-07-07	130.47000122070312
13220	CVX	2014-07-08	129.89999389648438
13221	CVX	2014-07-09	131.38999938964844
13222	CVX	2014-07-10	130.25
13223	CVX	2014-07-11	128.47000122070312
13224	CVX	2014-07-14	129.25999450683594
13225	CVX	2014-07-15	129.25999450683594
13226	CVX	2014-07-16	130.88999938964844
13227	CVX	2014-07-17	130.0800018310547
13228	CVX	2014-07-18	130.38999938964844
13229	CVX	2014-07-21	131.2899932861328
13230	CVX	2014-07-22	132.5800018310547
13231	CVX	2014-07-23	133.8800048828125
13232	CVX	2014-07-24	134.85000610351562
13233	CVX	2014-07-25	133.57000732421875
13234	CVX	2014-07-28	133.24000549316406
13235	CVX	2014-07-29	132.4199981689453
13236	CVX	2014-07-30	132.52999877929688
13237	CVX	2014-07-31	129.24000549316406
13238	CVX	2014-08-01	127.9000015258789
13239	CVX	2014-08-04	128.1699981689453
13240	CVX	2014-08-05	124.95999908447266
13241	CVX	2014-08-06	125.7300033569336
13242	CVX	2014-08-07	125.6500015258789
13243	CVX	2014-08-08	127.86000061035156
13244	CVX	2014-08-11	127.70999908447266
13245	CVX	2014-08-12	127.08999633789062
13246	CVX	2014-08-13	127.5999984741211
13247	CVX	2014-08-14	126.95999908447266
13248	CVX	2014-08-15	126.0999984741211
13249	CVX	2014-08-18	126.30000305175781
13250	CVX	2014-08-19	127.62999725341797
13251	CVX	2014-08-20	127.48999786376953
13252	CVX	2014-08-21	127.93000030517578
13253	CVX	2014-08-22	127.11000061035156
13254	CVX	2014-08-25	127.83999633789062
13255	CVX	2014-08-26	128.25
13256	CVX	2014-08-27	128.63999938964844
13257	CVX	2014-08-28	128.75
13258	CVX	2014-08-29	129.4499969482422
13259	CVX	2014-09-02	127.54000091552734
13260	CVX	2014-09-03	127.86000061035156
13261	CVX	2014-09-04	126.80000305175781
13262	CVX	2014-09-05	127.4000015258789
13263	CVX	2014-09-08	126.20999908447266
13264	CVX	2014-09-09	125.18000030517578
13265	CVX	2014-09-10	124.27999877929688
13266	CVX	2014-09-11	123.83000183105469
13267	CVX	2014-09-12	122.66000366210938
13268	CVX	2014-09-15	124.23999786376953
13269	CVX	2014-09-16	124.95999908447266
13270	CVX	2014-09-17	124.72000122070312
13271	CVX	2014-09-18	124.13999938964844
13272	CVX	2014-09-19	124.80000305175781
13273	CVX	2014-09-22	123.48999786376953
13274	CVX	2014-09-23	123.05999755859375
13275	CVX	2014-09-24	122.4000015258789
13276	CVX	2014-09-25	120.68000030517578
13277	CVX	2014-09-26	121.47000122070312
13278	CVX	2014-09-29	120.55000305175781
13279	CVX	2014-09-30	119.31999969482422
13280	CVX	2014-10-01	117.6500015258789
13281	CVX	2014-10-02	117.11000061035156
13282	CVX	2014-10-03	117.70999908447266
13283	CVX	2014-10-06	118.08999633789062
13284	CVX	2014-10-07	116.0199966430664
13285	CVX	2014-10-08	117.94999694824219
13286	CVX	2014-10-09	114.51000213623047
13287	CVX	2014-10-10	113.88999938964844
13288	CVX	2014-10-13	112.02999877929688
13289	CVX	2014-10-14	109.77999877929688
13290	CVX	2014-10-15	109.2699966430664
13291	CVX	2014-10-16	111.05999755859375
13292	CVX	2014-10-17	111.80000305175781
13293	CVX	2014-10-20	111.48999786376953
13294	CVX	2014-10-21	115.08999633789062
13295	CVX	2014-10-22	114.0
13296	CVX	2014-10-23	116.19000244140625
13297	CVX	2014-10-24	115.91000366210938
13298	CVX	2014-10-27	115.0199966430664
13299	CVX	2014-10-28	117.12999725341797
13300	CVX	2014-10-29	117.13999938964844
13301	CVX	2014-10-30	117.19999694824219
13302	CVX	2014-10-31	119.94999694824219
13303	CVX	2014-11-03	116.77999877929688
13304	CVX	2014-11-04	115.37000274658203
13305	CVX	2014-11-05	117.05000305175781
13306	CVX	2014-11-06	118.52999877929688
13307	CVX	2014-11-07	118.80000305175781
13308	CVX	2014-11-10	117.91999816894531
13309	CVX	2014-11-11	118.44000244140625
13310	CVX	2014-11-12	117.6500015258789
13311	CVX	2014-11-13	116.44999694824219
13312	CVX	2014-11-14	116.31999969482422
13313	CVX	2014-11-17	115.75
13314	CVX	2014-11-18	115.47000122070312
13315	CVX	2014-11-19	116.47000122070312
13316	CVX	2014-11-20	117.30999755859375
13317	CVX	2014-11-21	118.58000183105469
13318	CVX	2014-11-24	117.58999633789062
13319	CVX	2014-11-25	116.1500015258789
13320	CVX	2014-11-26	115.11000061035156
13321	CVX	2014-11-28	108.87000274658203
13322	CVX	2014-12-01	111.7300033569336
13323	CVX	2014-12-02	114.0199966430664
13324	CVX	2014-12-03	113.70999908447266
13325	CVX	2014-12-04	112.27999877929688
13326	CVX	2014-12-05	110.87000274658203
13327	CVX	2014-12-08	106.80000305175781
13328	CVX	2014-12-09	107.01000213623047
13329	CVX	2014-12-10	104.86000061035156
13330	CVX	2014-12-11	104.91000366210938
13331	CVX	2014-12-12	102.37999725341797
13332	CVX	2014-12-15	100.86000061035156
13333	CVX	2014-12-16	101.69999694824219
13334	CVX	2014-12-17	106.0199966430664
13335	CVX	2014-12-18	109.02999877929688
13336	CVX	2014-12-19	112.93000030517578
13337	CVX	2014-12-22	112.02999877929688
13338	CVX	2014-12-23	113.94999694824219
13339	CVX	2014-12-24	113.47000122070312
13340	CVX	2014-12-26	113.25
13341	CVX	2014-12-29	113.31999969482422
13342	CVX	2014-12-30	113.11000061035156
13343	CVX	2014-12-31	112.18000030517578
13344	CVX	2015-01-02	112.58000183105469
13345	CVX	2015-01-05	108.08000183105469
13346	CVX	2015-01-06	108.02999877929688
13347	CVX	2015-01-07	107.94000244140625
13348	CVX	2015-01-08	110.41000366210938
13349	CVX	2015-01-09	108.20999908447266
13350	CVX	2015-01-12	105.87999725341797
13351	CVX	2015-01-13	104.19999694824219
13352	CVX	2015-01-14	103.9000015258789
13353	CVX	2015-01-15	102.66999816894531
13354	CVX	2015-01-16	105.12000274658203
13355	CVX	2015-01-20	106.47000122070312
13356	CVX	2015-01-21	108.16000366210938
13357	CVX	2015-01-22	108.91999816894531
13358	CVX	2015-01-23	106.8499984741211
13359	CVX	2015-01-26	108.87999725341797
13360	CVX	2015-01-27	108.26000213623047
13361	CVX	2015-01-28	103.70999908447266
13362	CVX	2015-01-29	103.0
13363	CVX	2015-01-30	102.52999877929688
13364	CVX	2015-02-02	106.05999755859375
13365	CVX	2015-02-03	109.52999877929688
13366	CVX	2015-02-04	108.3499984741211
13367	CVX	2015-02-05	109.30999755859375
13368	CVX	2015-02-06	109.61000061035156
13369	CVX	2015-02-09	110.43000030517578
13370	CVX	2015-02-10	110.18000030517578
13371	CVX	2015-02-11	109.9800033569336
13372	CVX	2015-02-12	110.86000061035156
13373	CVX	2015-02-13	112.77999877929688
13374	CVX	2015-02-17	112.4000015258789
13375	CVX	2015-02-18	110.44000244140625
13376	CVX	2015-02-19	108.3499984741211
13377	CVX	2015-02-20	108.5999984741211
13378	CVX	2015-02-23	107.86000061035156
13379	CVX	2015-02-24	107.95999908447266
13380	CVX	2015-02-25	108.58000183105469
13381	CVX	2015-02-26	107.05999755859375
13382	CVX	2015-02-27	106.68000030517578
13383	CVX	2015-03-02	105.9000015258789
13384	CVX	2015-03-03	105.16000366210938
13385	CVX	2015-03-04	105.16000366210938
13386	CVX	2015-03-05	104.7300033569336
13387	CVX	2015-03-06	103.55000305175781
13388	CVX	2015-03-09	103.94999694824219
13389	CVX	2015-03-10	102.91000366210938
13390	CVX	2015-03-11	103.54000091552734
13391	CVX	2015-03-12	102.41999816894531
13392	CVX	2015-03-13	101.62000274658203
13393	CVX	2015-03-16	103.12999725341797
13394	CVX	2015-03-17	103.16999816894531
13395	CVX	2015-03-18	106.69999694824219
13396	CVX	2015-03-19	104.75
13397	CVX	2015-03-20	107.02999877929688
13398	CVX	2015-03-23	105.91999816894531
13399	CVX	2015-03-24	104.19999694824219
13400	CVX	2015-03-25	105.66999816894531
13401	CVX	2015-03-26	105.25
13402	CVX	2015-03-27	104.27999877929688
13403	CVX	2015-03-30	106.9000015258789
13404	CVX	2015-03-31	104.9800033569336
13405	CVX	2015-04-01	104.79000091552734
13406	CVX	2015-04-02	105.27999877929688
13407	CVX	2015-04-06	106.91999816894531
13408	CVX	2015-04-07	108.54000091552734
13409	CVX	2015-04-08	106.66000366210938
13410	CVX	2015-04-09	106.94999694824219
13411	CVX	2015-04-10	106.91000366210938
13412	CVX	2015-04-13	106.5
13413	CVX	2015-04-14	108.83999633789062
13414	CVX	2015-04-15	110.41000366210938
13415	CVX	2015-04-16	110.16000366210938
13416	CVX	2015-04-17	109.11000061035156
13417	CVX	2015-04-20	110.29000091552734
13418	CVX	2015-04-21	109.7300033569336
13419	CVX	2015-04-22	109.5
13420	CVX	2015-04-23	109.97000122070312
13421	CVX	2015-04-24	109.87000274658203
13422	CVX	2015-04-27	109.69999694824219
13423	CVX	2015-04-28	111.12000274658203
13424	CVX	2015-04-29	111.7300033569336
13425	CVX	2015-04-30	111.05999755859375
13426	CVX	2015-05-01	109.04000091552734
13427	CVX	2015-05-04	108.31999969482422
13428	CVX	2015-05-05	108.0
13429	CVX	2015-05-06	107.94999694824219
13430	CVX	2015-05-07	107.56999969482422
13431	CVX	2015-05-08	108.6500015258789
13432	CVX	2015-05-11	107.36000061035156
13433	CVX	2015-05-12	107.55999755859375
13434	CVX	2015-05-13	107.69999694824219
13435	CVX	2015-05-14	108.44999694824219
13436	CVX	2015-05-15	108.02999877929688
13437	CVX	2015-05-18	106.6500015258789
13438	CVX	2015-05-19	105.0199966430664
13439	CVX	2015-05-20	105.25
13440	CVX	2015-05-21	105.48999786376953
13441	CVX	2015-05-22	104.88999938964844
13442	CVX	2015-05-26	103.29000091552734
13443	CVX	2015-05-27	103.11000061035156
13444	CVX	2015-05-28	103.23999786376953
13445	CVX	2015-05-29	103.0
13446	CVX	2015-06-01	102.62999725341797
13447	CVX	2015-06-02	102.58000183105469
13448	CVX	2015-06-03	102.16999816894531
13449	CVX	2015-06-04	101.38999938964844
13450	CVX	2015-06-05	101.58999633789062
13451	CVX	2015-06-08	100.41999816894531
13452	CVX	2015-06-09	100.41999816894531
13453	CVX	2015-06-10	101.83000183105469
13454	CVX	2015-06-11	101.12000274658203
13455	CVX	2015-06-12	99.87000274658203
13456	CVX	2015-06-15	99.29000091552734
13457	CVX	2015-06-16	100.04000091552734
13458	CVX	2015-06-17	99.76000213623047
13459	CVX	2015-06-18	100.25
13460	CVX	2015-06-19	99.47000122070312
13461	CVX	2015-06-22	100.29000091552734
13462	CVX	2015-06-23	100.08999633789062
13463	CVX	2015-06-24	99.2699966430664
13464	CVX	2015-06-25	98.33999633789062
13465	CVX	2015-06-26	98.5999984741211
13466	CVX	2015-06-29	96.69000244140625
13467	CVX	2015-06-30	96.47000122070312
13468	CVX	2015-07-01	96.08999633789062
13469	CVX	2015-07-02	95.87000274658203
13470	CVX	2015-07-06	94.7699966430664
13471	CVX	2015-07-07	95.2699966430664
13472	CVX	2015-07-08	93.55999755859375
13473	CVX	2015-07-09	93.77999877929688
13474	CVX	2015-07-10	94.41000366210938
13475	CVX	2015-07-13	94.5999984741211
13476	CVX	2015-07-14	95.55000305175781
13477	CVX	2015-07-15	94.23999786376953
13478	CVX	2015-07-16	94.4800033569336
13479	CVX	2015-07-17	93.1500015258789
13480	CVX	2015-07-20	92.94000244140625
13481	CVX	2015-07-21	93.9000015258789
13482	CVX	2015-07-22	93.51000213623047
13483	CVX	2015-07-23	92.94000244140625
13484	CVX	2015-07-24	90.5999984741211
13485	CVX	2015-07-27	89.13999938964844
13486	CVX	2015-07-28	92.4000015258789
13487	CVX	2015-07-29	93.25
13488	CVX	2015-07-30	93.02999877929688
13489	CVX	2015-07-31	88.4800033569336
13490	CVX	2015-08-03	85.5999984741211
13491	CVX	2015-08-04	85.20999908447266
13492	CVX	2015-08-05	84.02999877929688
13493	CVX	2015-08-06	85.19000244140625
13494	CVX	2015-08-07	83.75
13495	CVX	2015-08-10	85.88999938964844
13496	CVX	2015-08-11	85.77999877929688
13497	CVX	2015-08-12	86.79000091552734
13498	CVX	2015-08-13	85.8499984741211
13499	CVX	2015-08-14	85.98999786376953
13500	CVX	2015-08-17	83.2300033569336
13501	CVX	2015-08-18	83.44000244140625
13502	CVX	2015-08-19	80.91000366210938
13503	CVX	2015-08-20	79.23999786376953
13504	CVX	2015-08-21	75.76000213623047
13505	CVX	2015-08-24	72.12000274658203
13506	CVX	2015-08-25	70.0199966430664
13507	CVX	2015-08-26	73.08999633789062
13508	CVX	2015-08-27	77.63999938964844
13509	CVX	2015-08-28	80.43000030517578
13510	CVX	2015-08-31	80.98999786376953
13511	CVX	2015-09-01	78.19000244140625
13512	CVX	2015-09-02	78.05999755859375
13513	CVX	2015-09-03	78.26000213623047
13514	CVX	2015-09-04	76.66999816894531
13515	CVX	2015-09-08	76.83999633789062
13516	CVX	2015-09-09	74.91999816894531
13517	CVX	2015-09-10	75.66000366210938
13518	CVX	2015-09-11	75.79000091552734
13519	CVX	2015-09-14	75.7699966430664
13520	CVX	2015-09-15	77.16999816894531
13521	CVX	2015-09-16	79.0199966430664
13522	CVX	2015-09-17	79.41000366210938
13523	CVX	2015-09-18	77.73999786376953
13524	CVX	2015-09-21	78.08999633789062
13525	CVX	2015-09-22	77.25
13526	CVX	2015-09-23	76.12000274658203
13527	CVX	2015-09-24	76.88999938964844
13528	CVX	2015-09-25	77.69999694824219
13529	CVX	2015-09-28	75.7699966430664
13530	CVX	2015-09-29	76.25
13531	CVX	2015-09-30	78.87999725341797
13532	CVX	2015-10-01	78.33999633789062
13533	CVX	2015-10-02	81.55000305175781
13534	CVX	2015-10-05	84.02999877929688
13535	CVX	2015-10-06	86.98999786376953
13536	CVX	2015-10-07	88.12000274658203
13537	CVX	2015-10-08	89.91000366210938
13538	CVX	2015-10-09	89.56999969482422
13539	CVX	2015-10-12	88.73999786376953
13540	CVX	2015-10-13	88.37999725341797
13541	CVX	2015-10-14	89.76000213623047
13542	CVX	2015-10-15	90.72000122070312
13543	CVX	2015-10-16	91.29000091552734
13544	CVX	2015-10-19	90.02999877929688
13545	CVX	2015-10-20	89.98999786376953
13546	CVX	2015-10-21	89.33000183105469
13547	CVX	2015-10-22	91.62000274658203
13548	CVX	2015-10-23	91.23999786376953
13549	CVX	2015-10-26	88.7699966430664
13550	CVX	2015-10-27	87.69999694824219
13551	CVX	2015-10-28	89.79000091552734
13552	CVX	2015-10-29	89.88999938964844
13553	CVX	2015-10-30	90.87999725341797
13554	CVX	2015-11-02	94.95999908447266
13555	CVX	2015-11-03	98.13999938964844
13556	CVX	2015-11-04	96.7699966430664
13557	CVX	2015-11-05	94.55000305175781
13558	CVX	2015-11-06	94.02999877929688
13559	CVX	2015-11-09	92.31999969482422
13560	CVX	2015-11-10	93.2300033569336
13561	CVX	2015-11-11	92.19000244140625
13562	CVX	2015-11-12	89.86000061035156
13563	CVX	2015-11-13	88.68000030517578
13564	CVX	2015-11-16	91.44999694824219
13565	CVX	2015-11-17	91.02999877929688
13566	CVX	2015-11-18	92.20999908447266
13567	CVX	2015-11-19	90.83000183105469
13568	CVX	2015-11-20	89.01000213623047
13569	CVX	2015-11-23	90.01000213623047
13570	CVX	2015-11-24	91.3499984741211
13571	CVX	2015-11-25	90.87000274658203
13572	CVX	2015-11-27	90.37000274658203
13573	CVX	2015-11-30	91.31999969482422
13574	CVX	2015-12-01	92.4800033569336
13575	CVX	2015-12-02	90.25
13576	CVX	2015-12-03	88.8499984741211
13577	CVX	2015-12-04	89.70999908447266
13578	CVX	2015-12-07	87.27999877929688
13579	CVX	2015-12-08	86.44000244140625
13580	CVX	2015-12-09	87.5999984741211
13581	CVX	2015-12-10	89.30000305175781
13582	CVX	2015-12-11	86.44000244140625
13583	CVX	2015-12-14	89.33000183105469
13584	CVX	2015-12-15	92.76000213623047
13585	CVX	2015-12-16	93.44000244140625
13586	CVX	2015-12-17	90.54000091552734
13587	CVX	2015-12-18	89.80999755859375
13588	CVX	2015-12-21	89.23999786376953
13589	CVX	2015-12-22	90.2699966430664
13590	CVX	2015-12-23	93.80999755859375
13591	CVX	2015-12-24	92.05000305175781
13592	CVX	2015-12-28	90.36000061035156
13593	CVX	2015-12-29	91.25
13594	CVX	2015-12-30	90.08999633789062
13595	CVX	2015-12-31	89.95999908447266
13596	CVX	2016-01-04	88.8499984741211
13597	CVX	2016-01-05	89.61000061035156
13598	CVX	2016-01-06	86.06999969482422
13599	CVX	2016-01-07	83.0199966430664
13600	CVX	2016-01-08	82.12999725341797
13601	CVX	2016-01-11	80.7699966430664
13602	CVX	2016-01-12	82.1500015258789
13603	CVX	2016-01-13	81.33000183105469
13604	CVX	2016-01-14	85.47000122070312
13605	CVX	2016-01-15	83.66999816894531
13606	CVX	2016-01-19	81.51000213623047
13607	CVX	2016-01-20	78.9800033569336
13608	CVX	2016-01-21	81.05000305175781
13609	CVX	2016-01-22	83.54000091552734
13610	CVX	2016-01-25	80.88999938964844
13611	CVX	2016-01-26	84.12000274658203
13612	CVX	2016-01-27	83.29000091552734
13613	CVX	2016-01-28	85.91999816894531
13614	CVX	2016-01-29	86.47000122070312
13615	CVX	2016-02-01	85.29000091552734
13616	CVX	2016-02-02	81.23999786376953
13617	CVX	2016-02-03	84.62000274658203
13618	CVX	2016-02-04	84.79000091552734
13619	CVX	2016-02-05	82.87999725341797
13620	CVX	2016-02-08	85.98999786376953
13621	CVX	2016-02-09	82.91999816894531
13622	CVX	2016-02-10	83.04000091552734
13623	CVX	2016-02-11	82.98999786376953
13624	CVX	2016-02-12	85.43000030517578
13625	CVX	2016-02-16	84.80999755859375
13626	CVX	2016-02-17	88.30999755859375
13627	CVX	2016-02-18	86.7300033569336
13628	CVX	2016-02-19	86.5
13629	CVX	2016-02-22	88.81999969482422
13630	CVX	2016-02-23	84.91000366210938
13631	CVX	2016-02-24	85.2699966430664
13632	CVX	2016-02-25	85.30000305175781
13633	CVX	2016-02-26	84.3499984741211
13634	CVX	2016-02-29	83.44000244140625
13635	CVX	2016-03-01	86.12999725341797
13636	CVX	2016-03-02	87.13999938964844
13637	CVX	2016-03-03	87.52999877929688
13638	CVX	2016-03-04	87.93000030517578
13639	CVX	2016-03-07	90.66999816894531
13640	CVX	2016-03-08	88.73999786376953
13641	CVX	2016-03-09	92.81999969482422
13642	CVX	2016-03-10	93.94000244140625
13643	CVX	2016-03-11	94.58000183105469
13644	CVX	2016-03-14	94.26000213623047
13645	CVX	2016-03-15	94.2699966430664
13646	CVX	2016-03-16	95.4000015258789
13647	CVX	2016-03-17	96.88999938964844
13648	CVX	2016-03-18	97.69000244140625
13649	CVX	2016-03-21	96.44000244140625
13650	CVX	2016-03-22	95.5
13651	CVX	2016-03-23	93.58999633789062
13652	CVX	2016-03-24	94.8499984741211
13653	CVX	2016-03-28	94.68000030517578
13654	CVX	2016-03-29	95.31999969482422
13655	CVX	2016-03-30	95.25
13656	CVX	2016-03-31	95.4000015258789
13657	CVX	2016-04-01	94.26000213623047
13658	CVX	2016-04-04	93.43000030517578
13659	CVX	2016-04-05	92.66999816894531
13660	CVX	2016-04-06	94.83999633789062
13661	CVX	2016-04-07	94.79000091552734
13662	CVX	2016-04-08	96.33000183105469
13663	CVX	2016-04-11	95.23999786376953
13664	CVX	2016-04-12	97.51000213623047
13665	CVX	2016-04-13	97.5999984741211
13666	CVX	2016-04-14	97.9800033569336
13667	CVX	2016-04-15	97.2300033569336
13668	CVX	2016-04-18	98.69999694824219
13669	CVX	2016-04-19	100.5
13670	CVX	2016-04-20	101.69000244140625
13671	CVX	2016-04-21	101.4000015258789
13672	CVX	2016-04-22	102.01000213623047
13673	CVX	2016-04-25	101.51000213623047
13674	CVX	2016-04-26	102.29000091552734
13675	CVX	2016-04-27	103.8499984741211
13676	CVX	2016-04-28	102.4000015258789
13677	CVX	2016-04-29	102.18000030517578
13678	CVX	2016-05-02	103.30999755859375
13679	CVX	2016-05-03	101.31999969482422
13680	CVX	2016-05-04	100.58999633789062
13681	CVX	2016-05-05	101.41999816894531
13682	CVX	2016-05-06	101.86000061035156
13683	CVX	2016-05-09	100.3499984741211
13684	CVX	2016-05-10	101.2699966430664
13685	CVX	2016-05-11	101.13999938964844
13686	CVX	2016-05-12	102.12000274658203
13687	CVX	2016-05-13	100.73999786376953
13688	CVX	2016-05-16	102.29000091552734
13689	CVX	2016-05-17	100.75
13690	CVX	2016-05-18	100.05999755859375
13691	CVX	2016-05-19	99.8499984741211
13692	CVX	2016-05-20	99.79000091552734
13693	CVX	2016-05-23	99.37999725341797
13694	CVX	2016-05-24	100.19000244140625
13695	CVX	2016-05-25	101.7699966430664
13696	CVX	2016-05-26	101.5
13697	CVX	2016-05-27	102.0199966430664
13698	CVX	2016-05-31	101.0
13699	CVX	2016-06-01	101.12999725341797
13700	CVX	2016-06-02	100.52999877929688
13701	CVX	2016-06-03	100.66000366210938
13702	CVX	2016-06-06	101.16999816894531
13703	CVX	2016-06-07	103.31999969482422
13704	CVX	2016-06-08	103.08999633789062
13705	CVX	2016-06-09	102.80999755859375
13706	CVX	2016-06-10	101.9800033569336
13707	CVX	2016-06-13	102.0999984741211
13708	CVX	2016-06-14	101.27999877929688
13709	CVX	2016-06-15	100.62999725341797
13710	CVX	2016-06-16	101.06999969482422
13711	CVX	2016-06-17	101.56999969482422
13712	CVX	2016-06-20	102.61000061035156
13713	CVX	2016-06-21	103.23999786376953
13714	CVX	2016-06-22	102.29000091552734
13715	CVX	2016-06-23	104.44000244140625
13716	CVX	2016-06-24	101.9000015258789
13717	CVX	2016-06-27	100.36000061035156
13718	CVX	2016-06-28	101.62999725341797
13719	CVX	2016-06-29	103.41999816894531
13720	CVX	2016-06-30	104.83000183105469
13721	CVX	2016-07-01	104.1500015258789
13722	CVX	2016-07-05	103.56999969482422
13723	CVX	2016-07-06	104.58000183105469
13724	CVX	2016-07-07	103.05000305175781
13725	CVX	2016-07-08	104.7699966430664
13726	CVX	2016-07-11	105.38999938964844
13727	CVX	2016-07-12	106.77999877929688
13728	CVX	2016-07-13	106.6500015258789
13729	CVX	2016-07-14	106.69999694824219
13730	CVX	2016-07-15	107.02999877929688
13731	CVX	2016-07-18	106.08999633789062
13732	CVX	2016-07-19	106.04000091552734
13733	CVX	2016-07-20	105.58999633789062
13734	CVX	2016-07-21	105.38999938964844
13735	CVX	2016-07-22	105.66000366210938
13736	CVX	2016-07-25	103.06999969482422
13737	CVX	2016-07-26	102.68000030517578
13738	CVX	2016-07-27	102.26000213623047
13739	CVX	2016-07-28	101.79000091552734
13740	CVX	2016-07-29	102.4800033569336
13741	CVX	2016-08-01	99.11000061035156
13742	CVX	2016-08-02	99.58999633789062
13743	CVX	2016-08-03	100.61000061035156
13744	CVX	2016-08-04	100.38999938964844
13745	CVX	2016-08-05	100.51000213623047
13746	CVX	2016-08-08	101.19999694824219
13747	CVX	2016-08-09	101.31999969482422
13748	CVX	2016-08-10	100.13999938964844
13749	CVX	2016-08-11	101.4000015258789
13750	CVX	2016-08-12	102.16000366210938
13751	CVX	2016-08-15	102.7699966430664
13752	CVX	2016-08-16	102.62000274658203
13753	CVX	2016-08-17	102.22000122070312
13754	CVX	2016-08-18	103.55000305175781
13755	CVX	2016-08-19	102.31999969482422
13756	CVX	2016-08-22	101.94000244140625
13757	CVX	2016-08-23	101.68000030517578
13758	CVX	2016-08-24	102.19999694824219
13759	CVX	2016-08-25	101.88999938964844
13760	CVX	2016-08-26	101.31999969482422
13761	CVX	2016-08-29	102.05000305175781
13762	CVX	2016-08-30	101.69999694824219
13763	CVX	2016-08-31	100.58000183105469
13764	CVX	2016-09-01	100.20999908447266
13765	CVX	2016-09-02	100.93000030517578
13766	CVX	2016-09-06	102.43000030517578
13767	CVX	2016-09-07	102.87999725341797
13768	CVX	2016-09-08	104.12000274658203
13769	CVX	2016-09-09	101.2699966430664
13770	CVX	2016-09-12	102.25
13771	CVX	2016-09-13	99.43000030517578
13772	CVX	2016-09-14	98.41999816894531
13773	CVX	2016-09-15	99.5
13774	CVX	2016-09-16	97.83999633789062
13775	CVX	2016-09-19	98.04000091552734
13776	CVX	2016-09-20	97.69999694824219
13777	CVX	2016-09-21	99.62999725341797
13778	CVX	2016-09-22	99.9800033569336
13779	CVX	2016-09-23	99.22000122070312
13780	CVX	2016-09-26	98.77999877929688
13781	CVX	2016-09-27	98.9800033569336
13782	CVX	2016-09-28	102.1500015258789
13783	CVX	2016-09-29	101.2699966430664
13784	CVX	2016-09-30	102.91999816894531
13785	CVX	2016-10-03	102.44999694824219
13786	CVX	2016-10-04	101.2699966430664
13787	CVX	2016-10-05	102.2300033569336
13788	CVX	2016-10-06	102.18000030517578
13789	CVX	2016-10-07	102.2699966430664
13790	CVX	2016-10-10	103.9800033569336
13791	CVX	2016-10-11	103.04000091552734
13792	CVX	2016-10-12	102.1500015258789
13793	CVX	2016-10-13	100.79000091552734
13794	CVX	2016-10-14	101.08000183105469
13795	CVX	2016-10-17	101.36000061035156
13796	CVX	2016-10-18	101.79000091552734
13797	CVX	2016-10-19	102.2699966430664
13798	CVX	2016-10-20	101.87000274658203
13799	CVX	2016-10-21	101.30000305175781
13800	CVX	2016-10-24	100.66000366210938
13801	CVX	2016-10-25	100.7699966430664
13802	CVX	2016-10-26	101.19000244140625
13803	CVX	2016-10-27	99.91999816894531
13804	CVX	2016-10-28	103.81999969482422
13805	CVX	2016-10-31	104.75
13806	CVX	2016-11-01	106.4800033569336
13807	CVX	2016-11-02	105.38999938964844
13808	CVX	2016-11-03	105.38999938964844
13809	CVX	2016-11-04	104.77999877929688
13810	CVX	2016-11-07	106.8499984741211
13811	CVX	2016-11-08	107.29000091552734
13812	CVX	2016-11-09	107.63999938964844
13813	CVX	2016-11-10	107.79000091552734
13814	CVX	2016-11-11	106.63999938964844
13815	CVX	2016-11-14	106.58999633789062
13816	CVX	2016-11-15	108.95999908447266
13817	CVX	2016-11-16	108.3499984741211
13818	CVX	2016-11-17	108.12000274658203
13819	CVX	2016-11-18	109.19999694824219
13820	CVX	2016-11-21	110.18000030517578
13821	CVX	2016-11-22	110.62000274658203
13822	CVX	2016-11-23	111.0
13823	CVX	2016-11-25	111.0
13824	CVX	2016-11-28	110.5
13825	CVX	2016-11-29	109.33999633789062
13826	CVX	2016-11-30	111.55999755859375
13827	CVX	2016-12-01	113.29000091552734
13828	CVX	2016-12-02	113.0
13829	CVX	2016-12-05	113.25
13830	CVX	2016-12-06	112.76000213623047
13831	CVX	2016-12-07	114.44000244140625
13832	CVX	2016-12-08	115.16999816894531
13833	CVX	2016-12-09	115.80999755859375
13834	CVX	2016-12-12	117.1500015258789
13835	CVX	2016-12-13	117.41999816894531
13836	CVX	2016-12-14	115.95999908447266
13837	CVX	2016-12-15	117.05000305175781
13838	CVX	2016-12-16	118.08000183105469
13839	CVX	2016-12-19	117.6500015258789
13840	CVX	2016-12-20	117.94999694824219
13841	CVX	2016-12-21	117.91000366210938
13842	CVX	2016-12-22	118.7699966430664
13843	CVX	2016-12-23	118.41999816894531
13844	CVX	2016-12-27	118.22000122070312
13845	CVX	2016-12-28	117.91000366210938
13846	CVX	2016-12-29	117.81999969482422
13847	CVX	2016-12-30	117.69999694824219
13848	CVX	2017-01-03	117.8499984741211
13849	CVX	2017-01-04	117.81999969482422
13850	CVX	2017-01-05	117.30999755859375
13851	CVX	2017-01-06	116.83999633789062
13852	CVX	2017-01-09	115.83999633789062
13853	CVX	2017-01-10	114.95999908447266
13854	CVX	2017-01-11	115.93000030517578
13855	CVX	2017-01-12	116.16000366210938
13856	CVX	2017-01-13	116.37999725341797
13857	CVX	2017-01-17	116.27999877929688
13858	CVX	2017-01-18	115.94000244140625
13859	CVX	2017-01-19	115.58000183105469
13860	CVX	2017-01-20	115.5999984741211
13861	CVX	2017-01-23	115.38999938964844
13862	CVX	2017-01-24	116.37000274658203
13863	CVX	2017-01-25	117.23999786376953
13864	CVX	2017-01-26	116.55000305175781
13865	CVX	2017-01-27	113.79000091552734
13866	CVX	2017-01-30	111.81999969482422
13867	CVX	2017-01-31	111.3499984741211
13868	CVX	2017-02-01	111.0
13869	CVX	2017-02-02	112.20999908447266
13870	CVX	2017-02-03	113.56999969482422
13871	CVX	2017-02-06	112.9800033569336
13872	CVX	2017-02-07	111.38999938964844
13873	CVX	2017-02-08	111.58000183105469
13874	CVX	2017-02-09	112.26000213623047
13875	CVX	2017-02-10	113.05000305175781
13876	CVX	2017-02-13	113.91000366210938
13877	CVX	2017-02-14	112.5199966430664
13878	CVX	2017-02-15	112.56999969482422
13879	CVX	2017-02-16	110.68000030517578
13880	CVX	2017-02-17	110.33000183105469
13881	CVX	2017-02-21	111.72000122070312
13882	CVX	2017-02-22	110.37999725341797
13883	CVX	2017-02-23	111.0199966430664
13884	CVX	2017-02-24	110.12000274658203
13885	CVX	2017-02-27	111.75
13886	CVX	2017-02-28	112.5
13887	CVX	2017-03-01	113.87999725341797
13888	CVX	2017-03-02	113.36000061035156
13889	CVX	2017-03-03	113.55000305175781
13890	CVX	2017-03-06	113.16999816894531
13891	CVX	2017-03-07	111.80999755859375
13892	CVX	2017-03-08	109.61000061035156
13893	CVX	2017-03-09	110.04000091552734
13894	CVX	2017-03-10	110.61000061035156
13895	CVX	2017-03-13	109.3499984741211
13896	CVX	2017-03-14	107.36000061035156
13897	CVX	2017-03-15	108.87999725341797
13898	CVX	2017-03-16	107.86000061035156
13899	CVX	2017-03-17	107.68000030517578
13900	CVX	2017-03-20	107.66000366210938
13901	CVX	2017-03-21	108.04000091552734
13902	CVX	2017-03-22	108.38999938964844
13903	CVX	2017-03-23	107.87000274658203
13904	CVX	2017-03-24	107.98999786376953
13905	CVX	2017-03-27	106.27999877929688
13906	CVX	2017-03-28	107.16999816894531
13907	CVX	2017-03-29	108.06999969482422
13908	CVX	2017-03-30	107.77999877929688
13909	CVX	2017-03-31	107.37000274658203
13910	CVX	2017-04-03	107.80000305175781
13911	CVX	2017-04-04	108.66000366210938
13912	CVX	2017-04-05	108.63999938964844
13913	CVX	2017-04-06	109.29000091552734
13914	CVX	2017-04-07	108.86000061035156
13915	CVX	2017-04-10	109.43000030517578
13916	CVX	2017-04-11	108.97000122070312
13917	CVX	2017-04-12	108.97000122070312
13918	CVX	2017-04-13	106.0999984741211
13919	CVX	2017-04-17	106.16999816894531
13920	CVX	2017-04-18	105.68000030517578
13921	CVX	2017-04-19	104.2300033569336
13922	CVX	2017-04-20	104.87999725341797
13923	CVX	2017-04-21	104.88999938964844
13924	CVX	2017-04-24	105.93000030517578
13925	CVX	2017-04-25	106.7300033569336
13926	CVX	2017-04-26	106.08000183105469
13927	CVX	2017-04-27	105.47000122070312
13928	CVX	2017-04-28	106.69999694824219
13929	CVX	2017-05-01	105.91999816894531
13930	CVX	2017-05-02	105.36000061035156
13931	CVX	2017-05-03	106.72000122070312
13932	CVX	2017-05-04	104.80999755859375
13933	CVX	2017-05-05	105.79000091552734
13934	CVX	2017-05-08	106.68000030517578
13935	CVX	2017-05-09	105.08000183105469
13936	CVX	2017-05-10	106.5
13937	CVX	2017-05-11	106.20999908447266
13938	CVX	2017-05-12	105.95999908447266
13939	CVX	2017-05-15	106.8499984741211
13940	CVX	2017-05-16	107.25
13941	CVX	2017-05-17	104.69999694824219
13942	CVX	2017-05-18	105.16999816894531
13943	CVX	2017-05-19	106.5199966430664
13944	CVX	2017-05-22	106.12000274658203
13945	CVX	2017-05-23	106.2699966430664
13946	CVX	2017-05-24	106.22000122070312
13947	CVX	2017-05-25	105.11000061035156
13948	CVX	2017-05-26	104.72000122070312
13949	CVX	2017-05-30	104.05999755859375
13950	CVX	2017-05-31	103.4800033569336
13951	CVX	2017-06-01	104.2699966430664
13952	CVX	2017-06-02	103.11000061035156
13953	CVX	2017-06-05	103.19000244140625
13954	CVX	2017-06-06	104.16999816894531
13955	CVX	2017-06-07	103.7699966430664
13956	CVX	2017-06-08	104.0
13957	CVX	2017-06-09	106.4000015258789
13958	CVX	2017-06-12	108.04000091552734
13959	CVX	2017-06-13	108.12999725341797
13960	CVX	2017-06-14	106.5999984741211
13961	CVX	2017-06-15	106.33000183105469
13962	CVX	2017-06-16	108.3499984741211
13963	CVX	2017-06-19	107.45999908447266
13964	CVX	2017-06-20	106.4800033569336
13965	CVX	2017-06-21	104.48999786376953
13966	CVX	2017-06-22	104.44999694824219
13967	CVX	2017-06-23	105.0
13968	CVX	2017-06-26	104.13999938964844
13969	CVX	2017-06-27	104.06999969482422
13970	CVX	2017-06-28	104.27999877929688
13971	CVX	2017-06-29	104.12000274658203
13972	CVX	2017-06-30	104.33000183105469
13973	CVX	2017-07-03	106.30000305175781
13974	CVX	2017-07-05	104.62000274658203
13975	CVX	2017-07-06	103.81999969482422
13976	CVX	2017-07-07	103.48999786376953
13977	CVX	2017-07-10	103.04000091552734
13978	CVX	2017-07-11	103.12000274658203
13979	CVX	2017-07-12	103.88999938964844
13980	CVX	2017-07-13	104.12999725341797
13981	CVX	2017-07-14	104.44000244140625
13982	CVX	2017-07-17	104.20999908447266
13983	CVX	2017-07-18	103.72000122070312
13984	CVX	2017-07-19	104.45999908447266
13985	CVX	2017-07-20	104.62999725341797
13986	CVX	2017-07-21	103.25
13987	CVX	2017-07-24	103.19999694824219
13988	CVX	2017-07-25	104.38999938964844
13989	CVX	2017-07-26	105.12000274658203
13990	CVX	2017-07-27	106.11000061035156
13991	CVX	2017-07-28	108.12000274658203
13992	CVX	2017-07-31	109.19000244140625
13993	CVX	2017-08-01	110.77999877929688
13994	CVX	2017-08-02	110.45999908447266
13995	CVX	2017-08-03	109.43000030517578
13996	CVX	2017-08-04	110.11000061035156
13997	CVX	2017-08-07	109.77999877929688
13998	CVX	2017-08-08	110.3499984741211
13999	CVX	2017-08-09	110.88999938964844
14000	CVX	2017-08-10	110.11000061035156
14001	CVX	2017-08-11	109.2300033569336
14002	CVX	2017-08-14	108.70999908447266
14003	CVX	2017-08-15	108.56999969482422
14004	CVX	2017-08-16	106.83999633789062
14005	CVX	2017-08-17	105.91999816894531
14006	CVX	2017-08-18	106.4800033569336
14007	CVX	2017-08-21	105.77999877929688
14008	CVX	2017-08-22	106.36000061035156
14009	CVX	2017-08-23	106.61000061035156
14010	CVX	2017-08-24	107.44000244140625
14011	CVX	2017-08-25	108.2300033569336
14012	CVX	2017-08-28	107.76000213623047
14013	CVX	2017-08-29	107.86000061035156
14014	CVX	2017-08-30	107.7300033569336
14015	CVX	2017-08-31	107.62000274658203
14016	CVX	2017-09-01	108.76000213623047
14017	CVX	2017-09-05	109.44000244140625
14018	CVX	2017-09-06	111.79000091552734
14019	CVX	2017-09-07	111.80000305175781
14020	CVX	2017-09-08	110.77999877929688
14021	CVX	2017-09-11	112.5199966430664
14022	CVX	2017-09-12	112.48999786376953
14023	CVX	2017-09-13	114.18000030517578
14024	CVX	2017-09-14	114.44999694824219
14025	CVX	2017-09-15	114.62999725341797
14026	CVX	2017-09-18	115.19000244140625
14027	CVX	2017-09-19	116.33999633789062
14028	CVX	2017-09-20	116.37000274658203
14029	CVX	2017-09-21	116.47000122070312
14030	CVX	2017-09-22	117.29000091552734
14031	CVX	2017-09-25	117.98999786376953
14032	CVX	2017-09-26	117.5199966430664
14033	CVX	2017-09-27	117.44999694824219
14034	CVX	2017-09-28	117.62000274658203
14035	CVX	2017-09-29	117.5
14036	CVX	2017-10-02	117.43000030517578
14037	CVX	2017-10-03	117.81999969482422
14038	CVX	2017-10-04	117.58000183105469
14039	CVX	2017-10-05	118.58000183105469
14040	CVX	2017-10-06	117.02999877929688
14041	CVX	2017-10-09	117.70999908447266
14042	CVX	2017-10-10	118.80000305175781
14043	CVX	2017-10-11	119.33000183105469
14044	CVX	2017-10-12	119.13999938964844
14045	CVX	2017-10-13	119.16000366210938
14046	CVX	2017-10-16	120.12999725341797
14047	CVX	2017-10-17	120.22000122070312
14048	CVX	2017-10-18	118.1500015258789
14049	CVX	2017-10-19	118.19999694824219
14050	CVX	2017-10-20	118.63999938964844
14051	CVX	2017-10-23	118.93000030517578
14052	CVX	2017-10-24	119.2300033569336
14053	CVX	2017-10-25	118.44000244140625
14054	CVX	2017-10-26	118.44000244140625
14055	CVX	2017-10-27	113.54000091552734
14056	CVX	2017-10-30	114.38999938964844
14057	CVX	2017-10-31	115.88999938964844
14058	CVX	2017-11-01	115.9000015258789
14059	CVX	2017-11-02	115.33000183105469
14060	CVX	2017-11-03	114.98999786376953
14061	CVX	2017-11-06	117.04000091552734
14062	CVX	2017-11-07	117.23999786376953
14063	CVX	2017-11-08	116.66999816894531
14064	CVX	2017-11-09	117.23999786376953
14065	CVX	2017-11-10	117.18000030517578
14066	CVX	2017-11-13	117.2300033569336
14067	CVX	2017-11-14	116.91999816894531
14068	CVX	2017-11-15	116.44999694824219
14069	CVX	2017-11-16	114.56999969482422
14070	CVX	2017-11-17	114.70999908447266
14071	CVX	2017-11-20	114.72000122070312
14072	CVX	2017-11-21	115.16999816894531
14073	CVX	2017-11-22	115.91000366210938
14074	CVX	2017-11-24	116.51000213623047
14075	CVX	2017-11-27	115.58999633789062
14076	CVX	2017-11-28	116.44999694824219
14077	CVX	2017-11-29	117.18000030517578
14078	CVX	2017-11-30	118.98999786376953
14079	CVX	2017-12-01	119.51000213623047
14080	CVX	2017-12-04	120.83999633789062
14081	CVX	2017-12-05	120.38999938964844
14082	CVX	2017-12-06	119.61000061035156
14083	CVX	2017-12-07	119.62999725341797
14084	CVX	2017-12-08	119.91999816894531
14085	CVX	2017-12-11	120.41999816894531
14086	CVX	2017-12-12	119.68000030517578
14087	CVX	2017-12-13	119.93000030517578
14088	CVX	2017-12-14	119.52999877929688
14089	CVX	2017-12-15	119.7300033569336
14090	CVX	2017-12-18	119.69999694824219
14091	CVX	2017-12-19	119.83999633789062
14092	CVX	2017-12-20	120.88999938964844
14093	CVX	2017-12-21	124.81999969482422
14094	CVX	2017-12-22	124.9800033569336
14095	CVX	2017-12-26	125.9800033569336
14096	CVX	2017-12-27	125.55000305175781
14097	CVX	2017-12-28	125.58000183105469
14098	CVX	2017-12-29	125.19000244140625
14099	CVX	2018-01-02	127.58000183105469
14100	CVX	2018-01-03	128.50999450683594
14101	CVX	2018-01-04	128.11000061035156
14102	CVX	2018-01-05	127.9000015258789
14103	CVX	2018-01-08	128.52999877929688
14104	CVX	2018-01-09	127.83999633789062
14105	CVX	2018-01-10	128.66000366210938
14106	CVX	2018-01-11	132.57000732421875
14107	CVX	2018-01-12	133.60000610351562
14108	CVX	2018-01-16	132.00999450683594
14109	CVX	2018-01-17	132.36000061035156
14110	CVX	2018-01-18	131.58999633789062
14111	CVX	2018-01-19	131.3000030517578
14112	CVX	2018-01-22	132.55999755859375
14113	CVX	2018-01-23	131.02000427246094
14114	CVX	2018-01-24	131.38999938964844
14115	CVX	2018-01-25	130.64999389648438
14116	CVX	2018-01-26	131.19000244140625
14117	CVX	2018-01-29	128.47999572753906
14118	CVX	2018-01-30	125.2300033569336
14119	CVX	2018-01-31	125.3499984741211
14120	CVX	2018-02-01	125.56999969482422
14121	CVX	2018-02-02	118.58000183105469
14122	CVX	2018-02-05	112.62000274658203
14123	CVX	2018-02-06	117.18000030517578
14124	CVX	2018-02-07	115.29000091552734
14125	CVX	2018-02-08	112.30000305175781
14126	CVX	2018-02-09	113.5
14127	CVX	2018-02-12	113.9800033569336
14128	CVX	2018-02-13	113.29000091552734
14129	CVX	2018-02-14	113.62999725341797
14130	CVX	2018-02-15	112.52999877929688
14131	CVX	2018-02-16	112.13999938964844
14132	CVX	2018-02-20	110.9800033569336
14133	CVX	2018-02-21	109.05999755859375
14134	CVX	2018-02-22	109.88999938964844
14135	CVX	2018-02-23	112.58999633789062
14136	CVX	2018-02-26	114.5999984741211
14137	CVX	2018-02-27	113.61000061035156
14138	CVX	2018-02-28	111.91999816894531
14139	CVX	2018-03-01	112.04000091552734
14140	CVX	2018-03-02	111.63999938964844
14141	CVX	2018-03-05	113.1500015258789
14142	CVX	2018-03-06	113.6500015258789
14143	CVX	2018-03-07	113.83999633789062
14144	CVX	2018-03-08	113.3499984741211
14145	CVX	2018-03-09	117.22000122070312
14146	CVX	2018-03-12	116.79000091552734
14147	CVX	2018-03-13	116.45999908447266
14148	CVX	2018-03-14	115.12999725341797
14149	CVX	2018-03-15	115.58000183105469
14150	CVX	2018-03-16	115.4000015258789
14151	CVX	2018-03-19	113.88999938964844
14152	CVX	2018-03-20	114.5
14153	CVX	2018-03-21	117.04000091552734
14154	CVX	2018-03-22	113.69999694824219
14155	CVX	2018-03-23	112.9800033569336
14156	CVX	2018-03-26	115.3499984741211
14157	CVX	2018-03-27	114.66000366210938
14158	CVX	2018-03-28	112.0999984741211
14159	CVX	2018-03-29	114.04000091552734
14160	CVX	2018-04-02	112.23999786376953
14161	CVX	2018-04-03	114.83000183105469
14162	CVX	2018-04-04	114.4800033569336
14163	CVX	2018-04-05	117.29000091552734
14164	CVX	2018-04-06	114.76000213623047
14165	CVX	2018-04-09	115.9800033569336
14166	CVX	2018-04-10	118.8499984741211
14167	CVX	2018-04-11	119.25
14168	CVX	2018-04-12	119.2300033569336
14169	CVX	2018-04-13	119.91999816894531
14170	CVX	2018-04-16	120.69999694824219
14171	CVX	2018-04-17	121.45999908447266
14172	CVX	2018-04-18	123.81999969482422
14173	CVX	2018-04-19	123.70999908447266
14174	CVX	2018-04-20	122.30999755859375
14175	CVX	2018-04-23	123.58000183105469
14176	CVX	2018-04-24	122.54000091552734
14177	CVX	2018-04-25	122.72000122070312
14178	CVX	2018-04-26	124.22000122070312
14179	CVX	2018-04-27	126.62000274658203
14180	CVX	2018-04-30	125.11000061035156
14181	CVX	2018-05-01	124.86000061035156
14182	CVX	2018-05-02	125.48999786376953
14183	CVX	2018-05-03	126.01000213623047
14184	CVX	2018-05-04	125.52999877929688
14185	CVX	2018-05-07	124.94000244140625
14186	CVX	2018-05-08	126.56999969482422
14187	CVX	2018-05-09	128.72000122070312
14188	CVX	2018-05-10	128.82000732421875
14189	CVX	2018-05-11	129.83999633789062
14190	CVX	2018-05-14	130.38999938964844
14191	CVX	2018-05-15	129.74000549316406
14192	CVX	2018-05-16	129.55999755859375
14193	CVX	2018-05-17	129.4600067138672
14194	CVX	2018-05-18	127.86000061035156
14195	CVX	2018-05-21	129.3699951171875
14196	CVX	2018-05-22	128.22999572753906
14197	CVX	2018-05-23	128.6999969482422
14198	CVX	2018-05-24	126.61000061035156
14199	CVX	2018-05-25	122.19000244140625
14200	CVX	2018-05-29	121.38999938964844
14201	CVX	2018-05-30	125.16000366210938
14202	CVX	2018-05-31	124.30000305175781
14203	CVX	2018-06-01	123.8499984741211
14204	CVX	2018-06-04	122.26000213623047
14205	CVX	2018-06-05	122.7300033569336
14206	CVX	2018-06-06	123.37999725341797
14207	CVX	2018-06-07	126.95999908447266
14208	CVX	2018-06-08	126.44000244140625
14209	CVX	2018-06-11	127.55999755859375
14210	CVX	2018-06-12	127.08000183105469
14211	CVX	2018-06-13	127.06999969482422
14212	CVX	2018-06-14	126.51000213623047
14213	CVX	2018-06-15	124.04000091552734
14214	CVX	2018-06-18	125.97000122070312
14215	CVX	2018-06-19	125.54000091552734
14216	CVX	2018-06-20	125.29000091552734
14217	CVX	2018-06-21	122.58999633789062
14218	CVX	2018-06-22	125.0999984741211
14219	CVX	2018-06-25	122.61000061035156
14220	CVX	2018-06-26	124.16000366210938
14221	CVX	2018-06-27	126.0
14222	CVX	2018-06-28	125.66000366210938
14223	CVX	2018-06-29	126.43000030517578
14224	CVX	2018-07-02	124.25
14225	CVX	2018-07-03	124.7300033569336
14226	CVX	2018-07-05	123.9800033569336
14227	CVX	2018-07-06	124.13999938964844
14228	CVX	2018-07-09	125.98999786376953
14229	CVX	2018-07-10	127.58999633789062
14230	CVX	2018-07-11	123.5199966430664
14231	CVX	2018-07-12	124.26000213623047
14232	CVX	2018-07-13	124.04000091552734
14233	CVX	2018-07-16	122.9800033569336
14234	CVX	2018-07-17	121.91000366210938
14235	CVX	2018-07-18	121.52999877929688
14236	CVX	2018-07-19	121.66999816894531
14237	CVX	2018-07-20	122.2699966430664
14238	CVX	2018-07-23	121.33000183105469
14239	CVX	2018-07-24	123.8499984741211
14240	CVX	2018-07-25	124.9000015258789
14241	CVX	2018-07-26	123.94999694824219
14242	CVX	2018-07-27	125.97000122070312
14243	CVX	2018-07-30	127.83000183105469
14244	CVX	2018-07-31	126.2699966430664
14245	CVX	2018-08-01	125.38999938964844
14246	CVX	2018-08-02	123.76000213623047
14247	CVX	2018-08-03	124.05000305175781
14248	CVX	2018-08-06	124.30000305175781
14249	CVX	2018-08-07	125.18000030517578
14250	CVX	2018-08-08	123.87999725341797
14251	CVX	2018-08-09	122.52999877929688
14252	CVX	2018-08-10	123.33999633789062
14253	CVX	2018-08-13	122.44000244140625
14254	CVX	2018-08-14	122.58000183105469
14255	CVX	2018-08-15	117.94000244140625
14256	CVX	2018-08-16	117.66000366210938
14257	CVX	2018-08-17	117.80000305175781
14258	CVX	2018-08-20	117.75
14259	CVX	2018-08-21	117.94000244140625
14260	CVX	2018-08-22	118.91999816894531
14261	CVX	2018-08-23	118.0999984741211
14262	CVX	2018-08-24	119.01000213623047
14263	CVX	2018-08-27	120.3499984741211
14264	CVX	2018-08-28	119.86000061035156
14265	CVX	2018-08-29	120.22000122070312
14266	CVX	2018-08-30	119.80999755859375
14267	CVX	2018-08-31	118.45999908447266
14268	CVX	2018-09-04	118.87000274658203
14269	CVX	2018-09-05	118.91999816894531
14270	CVX	2018-09-06	115.2300033569336
14271	CVX	2018-09-07	114.5999984741211
14272	CVX	2018-09-10	114.4800033569336
14273	CVX	2018-09-11	115.0199966430664
14274	CVX	2018-09-12	115.79000091552734
14275	CVX	2018-09-13	116.30000305175781
14276	CVX	2018-09-14	117.37999725341797
14277	CVX	2018-09-17	117.51000213623047
14278	CVX	2018-09-18	118.12999725341797
14279	CVX	2018-09-19	119.51000213623047
14280	CVX	2018-09-20	119.41999816894531
14281	CVX	2018-09-21	121.12999725341797
14282	CVX	2018-09-24	122.62000274658203
14283	CVX	2018-09-25	123.37000274658203
14284	CVX	2018-09-26	121.94999694824219
14285	CVX	2018-09-27	122.47000122070312
14286	CVX	2018-09-28	122.27999877929688
14287	CVX	2018-10-01	124.38999938964844
14288	CVX	2018-10-02	124.73999786376953
14289	CVX	2018-10-03	125.30999755859375
14290	CVX	2018-10-04	124.94999694824219
14291	CVX	2018-10-05	125.33000183105469
14292	CVX	2018-10-08	124.83999633789062
14293	CVX	2018-10-09	126.81999969482422
14294	CVX	2018-10-10	122.5999984741211
14295	CVX	2018-10-11	118.43000030517578
14296	CVX	2018-10-12	117.7699966430664
14297	CVX	2018-10-15	116.94000244140625
14298	CVX	2018-10-16	117.51000213623047
14299	CVX	2018-10-17	117.29000091552734
14300	CVX	2018-10-18	117.47000122070312
14301	CVX	2018-10-19	118.13999938964844
14302	CVX	2018-10-22	117.20999908447266
14303	CVX	2018-10-23	113.4000015258789
14304	CVX	2018-10-24	110.20999908447266
14305	CVX	2018-10-25	111.58000183105469
14306	CVX	2018-10-26	111.52999877929688
14307	CVX	2018-10-29	108.93000030517578
14308	CVX	2018-10-30	110.8499984741211
14309	CVX	2018-10-31	111.6500015258789
14310	CVX	2018-11-01	111.16999816894531
14311	CVX	2018-11-02	114.7300033569336
14312	CVX	2018-11-05	118.94000244140625
14313	CVX	2018-11-06	118.9000015258789
14314	CVX	2018-11-07	120.87000274658203
14315	CVX	2018-11-08	119.36000061035156
14316	CVX	2018-11-09	119.51000213623047
14317	CVX	2018-11-12	117.38999938964844
14318	CVX	2018-11-13	115.3499984741211
14319	CVX	2018-11-14	115.72000122070312
14320	CVX	2018-11-15	116.94999694824219
14321	CVX	2018-11-16	119.05999755859375
14322	CVX	2018-11-19	119.41999816894531
14323	CVX	2018-11-20	116.0999984741211
14324	CVX	2018-11-21	117.56999969482422
14325	CVX	2018-11-23	113.5999984741211
14326	CVX	2018-11-26	114.9800033569336
14327	CVX	2018-11-27	115.20999908447266
14328	CVX	2018-11-28	118.13999938964844
14329	CVX	2018-11-29	118.8499984741211
14330	CVX	2018-11-30	118.94000244140625
14331	CVX	2018-12-03	120.66999816894531
14332	CVX	2018-12-04	117.23999786376953
14333	CVX	2018-12-06	115.91000366210938
14334	CVX	2018-12-07	115.48999786376953
14335	CVX	2018-12-10	114.94000244140625
14336	CVX	2018-12-11	115.47000122070312
14337	CVX	2018-12-12	115.62000274658203
14338	CVX	2018-12-13	115.94000244140625
14339	CVX	2018-12-14	113.83000183105469
14340	CVX	2018-12-17	112.44999694824219
14341	CVX	2018-12-18	109.73999786376953
14342	CVX	2018-12-19	107.83000183105469
14343	CVX	2018-12-20	104.9800033569336
14344	CVX	2018-12-21	104.20999908447266
14345	CVX	2018-12-24	100.98999786376953
14346	CVX	2018-12-26	107.38999938964844
14347	CVX	2018-12-27	109.31999969482422
14348	CVX	2018-12-28	108.6500015258789
14349	CVX	2018-12-31	108.79000091552734
14350	CVX	2019-01-02	110.69000244140625
14351	CVX	2019-01-03	108.56999969482422
14352	CVX	2019-01-04	110.81999969482422
14353	CVX	2019-01-07	112.26000213623047
14354	CVX	2019-01-08	111.7699966430664
14355	CVX	2019-01-09	113.2699966430664
14356	CVX	2019-01-10	113.44999694824219
14357	CVX	2019-01-11	112.54000091552734
14358	CVX	2019-01-14	111.72000122070312
14359	CVX	2019-01-15	112.12000274658203
14360	CVX	2019-01-16	111.4000015258789
14361	CVX	2019-01-17	111.95999908447266
14362	CVX	2019-01-18	114.37000274658203
14363	CVX	2019-01-22	112.33999633789062
14364	CVX	2019-01-23	111.38999938964844
14365	CVX	2019-01-24	113.51000213623047
14366	CVX	2019-01-25	113.22000122070312
14367	CVX	2019-01-28	112.16999816894531
14368	CVX	2019-01-29	111.83000183105469
14369	CVX	2019-01-30	113.01000213623047
14370	CVX	2019-01-31	114.6500015258789
14371	CVX	2019-02-01	118.37000274658203
14372	CVX	2019-02-04	119.73999786376953
14373	CVX	2019-02-05	119.4800033569336
14374	CVX	2019-02-06	118.87999725341797
14375	CVX	2019-02-07	118.2300033569336
14376	CVX	2019-02-08	117.58000183105469
14377	CVX	2019-02-11	116.94999694824219
14378	CVX	2019-02-12	118.72000122070312
14379	CVX	2019-02-13	119.56999969482422
14380	CVX	2019-02-14	118.16000366210938
14381	CVX	2019-02-15	119.3499984741211
14382	CVX	2019-02-19	119.30999755859375
14383	CVX	2019-02-20	120.27999877929688
14384	CVX	2019-02-21	119.13999938964844
14385	CVX	2019-02-22	119.38999938964844
14386	CVX	2019-02-25	119.62000274658203
14387	CVX	2019-02-26	119.94000244140625
14388	CVX	2019-02-27	120.08000183105469
14389	CVX	2019-02-28	119.58000183105469
14390	CVX	2019-03-01	122.02999877929688
14391	CVX	2019-03-04	122.12000274658203
14392	CVX	2019-03-05	123.29000091552734
14393	CVX	2019-03-06	123.52999877929688
14394	CVX	2019-03-07	121.94000244140625
14395	CVX	2019-03-08	121.62000274658203
14396	CVX	2019-03-11	123.62000274658203
14397	CVX	2019-03-12	123.9000015258789
14398	CVX	2019-03-13	124.66999816894531
14399	CVX	2019-03-14	124.5999984741211
14400	CVX	2019-03-15	125.30999755859375
14401	CVX	2019-03-18	125.87999725341797
14402	CVX	2019-03-19	125.27999877929688
14403	CVX	2019-03-20	124.69000244140625
14404	CVX	2019-03-21	125.86000061035156
14405	CVX	2019-03-22	123.08999633789062
14406	CVX	2019-03-25	122.88999938964844
14407	CVX	2019-03-26	124.12999725341797
14408	CVX	2019-03-27	122.79000091552734
14409	CVX	2019-03-28	123.0199966430664
14410	CVX	2019-03-29	123.18000030517578
14411	CVX	2019-04-01	124.94000244140625
14412	CVX	2019-04-02	124.93000030517578
14413	CVX	2019-04-03	123.88999938964844
14414	CVX	2019-04-04	124.80000305175781
14415	CVX	2019-04-05	126.41999816894531
14416	CVX	2019-04-08	126.68000030517578
14417	CVX	2019-04-09	125.54000091552734
14418	CVX	2019-04-10	125.48999786376953
14419	CVX	2019-04-11	125.98999786376953
14420	CVX	2019-04-12	119.76000213623047
14421	CVX	2019-04-15	120.13999938964844
14422	CVX	2019-04-16	121.16999816894531
14423	CVX	2019-04-17	120.2699966430664
14424	CVX	2019-04-18	119.86000061035156
14425	CVX	2019-04-22	121.9000015258789
14426	CVX	2019-04-23	122.0199966430664
14427	CVX	2019-04-24	118.27999877929688
14428	CVX	2019-04-25	117.9000015258789
14429	CVX	2019-04-26	117.0999984741211
14430	CVX	2019-04-29	117.72000122070312
14431	CVX	2019-04-30	120.05999755859375
14432	CVX	2019-05-01	117.80999755859375
14433	CVX	2019-05-02	116.37999725341797
14434	CVX	2019-05-03	117.2699966430664
14435	CVX	2019-05-06	118.4000015258789
14436	CVX	2019-05-07	118.2699966430664
14437	CVX	2019-05-08	117.5
14438	CVX	2019-05-09	121.19000244140625
14439	CVX	2019-05-10	121.98999786376953
14440	CVX	2019-05-13	120.44000244140625
14441	CVX	2019-05-14	121.63999938964844
14442	CVX	2019-05-15	122.13999938964844
14443	CVX	2019-05-16	120.80000305175781
14444	CVX	2019-05-17	120.5199966430664
14445	CVX	2019-05-20	120.83999633789062
14446	CVX	2019-05-21	121.33999633789062
14447	CVX	2019-05-22	120.56999969482422
14448	CVX	2019-05-23	117.87000274658203
14449	CVX	2019-05-24	118.70999908447266
14450	CVX	2019-05-28	118.30999755859375
14451	CVX	2019-05-29	116.7699966430664
14452	CVX	2019-05-30	115.37999725341797
14453	CVX	2019-05-31	113.8499984741211
14454	CVX	2019-06-03	115.98999786376953
14455	CVX	2019-06-04	117.30000305175781
14456	CVX	2019-06-05	117.6500015258789
14457	CVX	2019-06-06	120.68000030517578
14458	CVX	2019-06-07	121.4800033569336
14459	CVX	2019-06-10	122.29000091552734
14460	CVX	2019-06-11	121.16999816894531
14461	CVX	2019-06-12	120.19000244140625
14462	CVX	2019-06-13	120.91000366210938
14463	CVX	2019-06-14	120.80999755859375
14464	CVX	2019-06-17	121.38999938964844
14465	CVX	2019-06-18	122.93000030517578
14466	CVX	2019-06-19	122.88999938964844
14467	CVX	2019-06-20	124.27999877929688
14468	CVX	2019-06-21	124.93000030517578
14469	CVX	2019-06-24	124.91000366210938
14470	CVX	2019-06-25	123.63999938964844
14471	CVX	2019-06-26	123.93000030517578
14472	CVX	2019-06-27	123.11000061035156
14473	CVX	2019-06-28	124.44000244140625
14474	CVX	2019-07-01	124.83999633789062
14475	CVX	2019-07-02	122.93000030517578
14476	CVX	2019-07-03	123.3499984741211
14477	CVX	2019-07-05	123.54000091552734
14478	CVX	2019-07-08	123.5999984741211
14479	CVX	2019-07-09	123.3499984741211
14480	CVX	2019-07-10	125.44000244140625
14481	CVX	2019-07-11	125.43000030517578
14482	CVX	2019-07-12	125.9800033569336
14483	CVX	2019-07-15	125.72000122070312
14484	CVX	2019-07-16	124.76000213623047
14485	CVX	2019-07-17	124.13999938964844
14486	CVX	2019-07-18	124.68000030517578
14487	CVX	2019-07-19	125.04000091552734
14488	CVX	2019-07-22	125.30999755859375
14489	CVX	2019-07-23	125.81999969482422
14490	CVX	2019-07-24	126.54000091552734
14491	CVX	2019-07-25	125.62999725341797
14492	CVX	2019-07-26	123.72000122070312
14493	CVX	2019-07-29	124.2300033569336
14494	CVX	2019-07-30	124.33999633789062
14495	CVX	2019-07-31	123.11000061035156
14496	CVX	2019-08-01	120.73999786376953
14497	CVX	2019-08-02	120.7300033569336
14498	CVX	2019-08-05	118.73999786376953
14499	CVX	2019-08-06	119.37999725341797
14500	CVX	2019-08-07	119.0999984741211
14501	CVX	2019-08-08	123.2300033569336
14502	CVX	2019-08-09	122.41999816894531
14503	CVX	2019-08-12	121.55000305175781
14504	CVX	2019-08-13	122.38999938964844
14505	CVX	2019-08-14	117.73999786376953
14506	CVX	2019-08-15	116.94999694824219
14507	CVX	2019-08-16	115.80999755859375
14508	CVX	2019-08-19	117.30999755859375
14509	CVX	2019-08-20	116.12999725341797
14510	CVX	2019-08-21	117.87999725341797
14511	CVX	2019-08-22	117.7300033569336
14512	CVX	2019-08-23	115.18000030517578
14513	CVX	2019-08-26	115.73999786376953
14514	CVX	2019-08-27	115.83000183105469
14515	CVX	2019-08-28	116.83000183105469
14516	CVX	2019-08-29	117.5199966430664
14517	CVX	2019-08-30	117.72000122070312
14518	CVX	2019-09-03	116.2699966430664
14519	CVX	2019-09-04	117.25
14520	CVX	2019-09-05	117.63999938964844
14521	CVX	2019-09-06	118.26000213623047
14522	CVX	2019-09-09	119.38999938964844
14523	CVX	2019-09-10	121.8499984741211
14524	CVX	2019-09-11	121.27999877929688
14525	CVX	2019-09-12	121.41999816894531
14526	CVX	2019-09-13	121.5
14527	CVX	2019-09-16	124.12000274658203
14528	CVX	2019-09-17	123.88999938964844
14529	CVX	2019-09-18	124.18000030517578
14530	CVX	2019-09-19	123.66000366210938
14531	CVX	2019-09-20	124.31999969482422
14532	CVX	2019-09-23	124.9000015258789
14533	CVX	2019-09-24	123.73999786376953
14534	CVX	2019-09-25	123.51000213623047
14535	CVX	2019-09-26	120.16000366210938
14536	CVX	2019-09-27	118.5999984741211
14537	CVX	2019-09-30	118.5999984741211
14538	CVX	2019-10-01	116.01000213623047
14539	CVX	2019-10-02	112.29000091552734
14540	CVX	2019-10-03	113.1500015258789
14541	CVX	2019-10-04	113.8499984741211
14542	CVX	2019-10-07	113.26000213623047
14543	CVX	2019-10-08	111.70999908447266
14544	CVX	2019-10-09	113.13999938964844
14545	CVX	2019-10-10	114.58999633789062
14546	CVX	2019-10-11	116.1500015258789
14547	CVX	2019-10-14	116.18000030517578
14548	CVX	2019-10-15	116.30999755859375
14549	CVX	2019-10-16	115.11000061035156
14550	CVX	2019-10-17	115.3499984741211
14551	CVX	2019-10-18	114.73999786376953
14552	CVX	2019-10-21	116.61000061035156
14553	CVX	2019-10-22	117.80000305175781
14554	CVX	2019-10-23	117.9800033569336
14555	CVX	2019-10-24	117.58000183105469
14556	CVX	2019-10-25	118.66999816894531
14557	CVX	2019-10-28	118.4800033569336
14558	CVX	2019-10-29	118.12999725341797
14559	CVX	2019-10-30	116.36000061035156
14560	CVX	2019-10-31	116.13999938964844
14561	CVX	2019-11-01	116.20999908447266
14562	CVX	2019-11-04	121.56999969482422
14563	CVX	2019-11-05	121.94000244140625
14564	CVX	2019-11-06	119.9000015258789
14565	CVX	2019-11-07	121.88999938964844
14566	CVX	2019-11-08	120.93000030517578
14567	CVX	2019-11-11	120.80999755859375
14568	CVX	2019-11-12	120.95999908447266
14569	CVX	2019-11-13	122.27999877929688
14570	CVX	2019-11-14	121.95999908447266
14571	CVX	2019-11-15	120.63999938964844
14572	CVX	2019-11-18	118.55000305175781
14573	CVX	2019-11-19	116.44999694824219
14574	CVX	2019-11-20	117.33999633789062
14575	CVX	2019-11-21	118.7699966430664
14576	CVX	2019-11-22	118.62999725341797
14577	CVX	2019-11-25	118.37999725341797
14578	CVX	2019-11-26	117.79000091552734
14579	CVX	2019-11-27	118.06999969482422
14580	CVX	2019-11-29	117.12999725341797
14581	CVX	2019-12-02	116.80000305175781
14582	CVX	2019-12-03	115.88999938964844
14583	CVX	2019-12-04	116.94000244140625
14584	CVX	2019-12-05	116.33000183105469
14585	CVX	2019-12-06	118.01000213623047
14586	CVX	2019-12-09	117.30000305175781
14587	CVX	2019-12-10	117.88999938964844
14588	CVX	2019-12-11	116.2300033569336
14589	CVX	2019-12-12	118.80999755859375
14590	CVX	2019-12-13	117.95999908447266
14591	CVX	2019-12-16	119.36000061035156
14592	CVX	2019-12-17	118.5999984741211
14593	CVX	2019-12-18	118.55000305175781
14594	CVX	2019-12-19	118.12999725341797
14595	CVX	2019-12-20	119.68000030517578
14596	CVX	2019-12-23	120.33000183105469
14597	CVX	2019-12-24	120.33999633789062
14598	CVX	2019-12-26	120.5999984741211
14599	CVX	2019-12-27	120.30000305175781
14600	CVX	2019-12-30	119.8499984741211
14601	CVX	2019-12-31	120.51000213623047
14602	CVX	2020-01-02	121.43000030517578
14603	CVX	2020-01-03	121.01000213623047
14604	CVX	2020-01-06	120.5999984741211
14605	CVX	2020-01-07	119.05999755859375
14606	CVX	2020-01-08	117.69999694824219
14607	CVX	2020-01-09	117.51000213623047
14608	CVX	2020-01-10	116.44000244140625
14609	CVX	2020-01-13	116.66000366210938
14610	CVX	2020-01-14	116.30000305175781
14611	CVX	2020-01-15	116.12999725341797
14612	CVX	2020-01-16	116.88999938964844
14613	CVX	2020-01-17	115.58000183105469
14614	CVX	2020-01-21	113.30999755859375
14615	CVX	2020-01-22	112.9000015258789
14616	CVX	2020-01-23	113.0999984741211
14617	CVX	2020-01-24	111.8499984741211
14618	CVX	2020-01-27	110.38999938964844
14619	CVX	2020-01-28	111.12000274658203
14620	CVX	2020-01-29	110.37000274658203
14621	CVX	2020-01-30	111.4000015258789
14622	CVX	2020-01-31	107.13999938964844
14623	CVX	2020-02-03	106.27999877929688
14624	CVX	2020-02-04	106.8499984741211
14625	CVX	2020-02-05	110.27999877929688
14626	CVX	2020-02-06	109.48999786376953
14627	CVX	2020-02-07	108.94000244140625
14628	CVX	2020-02-10	109.79000091552734
14629	CVX	2020-02-11	111.20999908447266
14630	CVX	2020-02-12	112.04000091552734
14631	CVX	2020-02-13	111.66000366210938
14632	CVX	2020-02-14	110.08000183105469
14633	CVX	2020-02-18	110.23999786376953
14634	CVX	2020-02-19	110.73999786376953
14635	CVX	2020-02-20	109.80999755859375
14636	CVX	2020-02-21	109.01000213623047
14637	CVX	2020-02-24	104.70999908447266
14638	CVX	2020-02-25	100.70999908447266
14639	CVX	2020-02-26	98.04000091552734
14640	CVX	2020-02-27	94.12999725341797
14641	CVX	2020-02-28	93.33999633789062
14642	CVX	2020-03-02	96.58999633789062
14643	CVX	2020-03-03	94.38999938964844
14644	CVX	2020-03-04	98.52999877929688
14645	CVX	2020-03-05	97.19000244140625
14646	CVX	2020-03-06	95.31999969482422
14647	CVX	2020-03-09	80.66999816894531
14648	CVX	2020-03-10	84.9800033569336
14649	CVX	2020-03-11	83.02999877929688
14650	CVX	2020-03-12	76.26000213623047
14651	CVX	2020-03-13	83.41999816894531
14652	CVX	2020-03-16	69.69999694824219
14653	CVX	2020-03-17	70.69000244140625
14654	CVX	2020-03-18	55.04999923706055
14655	CVX	2020-03-19	57.38999938964844
14656	CVX	2020-03-20	59.38999938964844
14657	CVX	2020-03-23	54.220001220703125
14658	CVX	2020-03-24	66.55000305175781
14659	CVX	2020-03-25	69.2699966430664
14660	CVX	2020-03-26	76.37999725341797
14661	CVX	2020-03-27	68.77999877929688
14662	CVX	2020-03-30	71.94999694824219
14663	CVX	2020-03-31	72.45999908447266
14664	CVX	2020-04-01	68.55999755859375
14665	CVX	2020-04-02	76.12000274658203
14666	CVX	2020-04-03	75.11000061035156
14667	CVX	2020-04-06	80.38999938964844
14668	CVX	2020-04-07	80.91999816894531
14669	CVX	2020-04-08	85.9800033569336
14670	CVX	2020-04-09	84.30999755859375
14671	CVX	2020-04-13	84.91000366210938
14672	CVX	2020-04-14	84.61000061035156
14673	CVX	2020-04-15	82.48999786376953
14674	CVX	2020-04-16	79.98999786376953
14675	CVX	2020-04-17	87.16999816894531
14676	CVX	2020-04-20	83.56999969482422
14677	CVX	2020-04-21	81.63999938964844
14678	CVX	2020-04-22	84.44000244140625
14679	CVX	2020-04-23	86.80000305175781
14680	CVX	2020-04-24	87.01000213623047
14681	CVX	2020-04-27	89.70999908447266
14682	CVX	2020-04-28	89.91000366210938
14683	CVX	2020-04-29	94.62000274658203
14684	CVX	2020-04-30	92.0
14685	CVX	2020-05-01	89.44000244140625
14686	CVX	2020-05-04	91.44000244140625
14687	CVX	2020-05-05	92.88999938964844
14688	CVX	2020-05-06	90.05000305175781
14689	CVX	2020-05-07	92.63999938964844
14690	CVX	2020-05-08	95.47000122070312
14691	CVX	2020-05-11	93.37000274658203
14692	CVX	2020-05-12	91.0999984741211
14693	CVX	2020-05-13	88.69999694824219
14694	CVX	2020-05-14	90.05000305175781
14695	CVX	2020-05-15	89.16000366210938
14696	CVX	2020-05-18	92.55000305175781
14697	CVX	2020-05-19	89.62000274658203
14698	CVX	2020-05-20	93.0
14699	CVX	2020-05-21	92.04000091552734
14700	CVX	2020-05-22	90.27999877929688
14701	CVX	2020-05-26	93.30000305175781
14702	CVX	2020-05-27	93.9000015258789
14703	CVX	2020-05-28	90.87000274658203
14704	CVX	2020-05-29	91.69999694824219
14705	CVX	2020-06-01	92.79000091552734
14706	CVX	2020-06-02	94.69000244140625
14707	CVX	2020-06-03	97.18000030517578
14708	CVX	2020-06-04	96.27999877929688
14709	CVX	2020-06-05	100.80999755859375
14710	CVX	2020-06-08	103.23999786376953
14711	CVX	2020-06-09	101.52999877929688
14712	CVX	2020-06-10	97.58000183105469
14713	CVX	2020-06-11	89.37000274658203
14714	CVX	2020-06-12	92.38999938964844
14715	CVX	2020-06-15	91.2300033569336
14716	CVX	2020-06-16	94.02999877929688
14717	CVX	2020-06-17	91.54000091552734
14718	CVX	2020-06-18	91.94000244140625
14719	CVX	2020-06-19	90.62999725341797
14720	CVX	2020-06-22	91.58999633789062
14721	CVX	2020-06-23	91.44000244140625
14722	CVX	2020-06-24	87.63999938964844
14723	CVX	2020-06-25	89.20999908447266
14724	CVX	2020-06-26	86.45999908447266
14725	CVX	2020-06-29	87.66999816894531
14726	CVX	2020-06-30	89.2300033569336
14727	CVX	2020-07-01	87.62000274658203
14728	CVX	2020-07-02	88.30999755859375
14729	CVX	2020-07-06	88.56999969482422
14730	CVX	2020-07-07	86.30999755859375
14731	CVX	2020-07-08	86.3499984741211
14732	CVX	2020-07-09	82.73999786376953
14733	CVX	2020-07-10	85.2300033569336
14734	CVX	2020-07-13	85.4000015258789
14735	CVX	2020-07-14	88.3499984741211
14736	CVX	2020-07-15	88.88999938964844
14737	CVX	2020-07-16	88.36000061035156
14738	CVX	2020-07-17	87.19000244140625
14739	CVX	2020-07-20	85.2699966430664
14740	CVX	2020-07-21	91.38999938964844
14741	CVX	2020-07-22	91.04000091552734
14742	CVX	2020-07-23	91.01000213623047
14743	CVX	2020-07-24	90.12999725341797
14744	CVX	2020-07-27	91.04000091552734
14745	CVX	2020-07-28	89.11000061035156
14746	CVX	2020-07-29	90.06999969482422
14747	CVX	2020-07-30	86.2699966430664
14748	CVX	2020-07-31	83.94000244140625
14749	CVX	2020-08-03	84.80999755859375
14750	CVX	2020-08-04	86.48999786376953
14751	CVX	2020-08-05	87.19999694824219
14752	CVX	2020-08-06	87.47000122070312
14753	CVX	2020-08-07	86.80000305175781
14754	CVX	2020-08-10	89.7300033569336
14755	CVX	2020-08-11	89.62000274658203
14756	CVX	2020-08-12	90.72000122070312
14757	CVX	2020-08-13	89.81999969482422
14758	CVX	2020-08-14	90.3499984741211
14759	CVX	2020-08-17	90.7699966430664
14760	CVX	2020-08-18	87.62999725341797
14761	CVX	2020-08-19	86.38999938964844
14762	CVX	2020-08-20	84.80999755859375
14763	CVX	2020-08-21	85.08000183105469
14764	CVX	2020-08-24	87.19999694824219
14765	CVX	2020-08-25	86.12999725341797
14766	CVX	2020-08-26	84.77999877929688
14767	CVX	2020-08-27	84.91000366210938
14768	CVX	2020-08-28	85.62999725341797
14769	CVX	2020-08-31	83.93000030517578
14770	CVX	2020-09-01	83.08000183105469
14771	CVX	2020-09-02	83.19000244140625
14772	CVX	2020-09-03	82.27999877929688
14773	CVX	2020-09-04	81.93000030517578
14774	CVX	2020-09-08	78.97000122070312
14775	CVX	2020-09-09	80.02999877929688
14776	CVX	2020-09-10	78.1500015258789
14777	CVX	2020-09-11	77.69000244140625
14778	CVX	2020-09-14	77.29000091552734
14779	CVX	2020-09-15	76.3499984741211
14780	CVX	2020-09-16	78.55999755859375
14781	CVX	2020-09-17	78.79000091552734
14782	CVX	2020-09-18	78.20999908447266
14783	CVX	2020-09-21	76.30000305175781
14784	CVX	2020-09-22	75.52999877929688
14785	CVX	2020-09-23	71.94999694824219
14786	CVX	2020-09-24	71.80000305175781
14787	CVX	2020-09-25	71.83000183105469
14788	CVX	2020-09-28	73.93000030517578
14789	CVX	2020-09-29	71.9000015258789
14790	CVX	2020-09-30	72.0
14791	CVX	2020-10-01	70.41999816894531
14792	CVX	2020-10-02	71.19000244140625
14793	CVX	2020-10-05	72.69999694824219
14794	CVX	2020-10-06	72.30000305175781
14795	CVX	2020-10-07	73.77999877929688
14796	CVX	2020-10-08	75.22000122070312
14797	CVX	2020-10-09	74.0
14798	CVX	2020-10-12	74.51000213623047
14799	CVX	2020-10-13	73.4000015258789
14800	CVX	2020-10-14	72.94999694824219
14801	CVX	2020-10-15	73.51000213623047
14802	CVX	2020-10-16	72.88999938964844
14803	CVX	2020-10-19	71.27999877929688
14804	CVX	2020-10-20	71.68000030517578
14805	CVX	2020-10-21	70.87000274658203
14806	CVX	2020-10-22	73.4000015258789
14807	CVX	2020-10-23	72.56999969482422
14808	CVX	2020-10-26	70.94000244140625
14809	CVX	2020-10-27	69.51000213623047
14810	CVX	2020-10-28	66.87999725341797
14811	CVX	2020-10-29	68.80000305175781
14812	CVX	2020-10-30	69.5
14813	CVX	2020-11-02	72.1500015258789
14814	CVX	2020-11-03	71.73999786376953
14815	CVX	2020-11-04	71.7699966430664
14816	CVX	2020-11-05	72.13999938964844
14817	CVX	2020-11-06	71.1500015258789
14818	CVX	2020-11-09	79.4000015258789
14819	CVX	2020-11-10	83.06999969482422
14820	CVX	2020-11-11	82.45999908447266
14821	CVX	2020-11-12	80.66999816894531
14822	CVX	2020-11-13	83.02999877929688
14823	CVX	2020-11-16	88.95999908447266
14824	CVX	2020-11-17	87.04000091552734
14825	CVX	2020-11-18	84.27999877929688
14826	CVX	2020-11-19	85.7300033569336
14827	CVX	2020-11-20	85.79000091552734
14828	CVX	2020-11-23	91.02999877929688
14829	CVX	2020-11-24	95.62000274658203
14830	CVX	2020-11-25	92.13999938964844
14831	CVX	2020-11-27	91.30999755859375
14832	CVX	2020-11-30	87.18000030517578
14833	CVX	2020-12-01	87.44999694824219
14834	CVX	2020-12-02	89.87000274658203
14835	CVX	2020-12-03	89.80000305175781
14836	CVX	2020-12-04	93.27999877929688
14837	CVX	2020-12-07	90.76000213623047
14838	CVX	2020-12-08	91.54000091552734
14839	CVX	2020-12-09	90.44000244140625
14840	CVX	2020-12-10	93.3499984741211
14841	CVX	2020-12-11	92.44999694824219
14842	CVX	2020-12-14	89.44000244140625
14843	CVX	2020-12-15	89.37000274658203
14844	CVX	2020-12-16	88.69000244140625
14845	CVX	2020-12-17	88.41000366210938
14846	CVX	2020-12-18	87.19000244140625
14847	CVX	2020-12-21	86.08999633789062
14848	CVX	2020-12-22	84.36000061035156
14849	CVX	2020-12-23	85.69000244140625
14850	CVX	2020-12-24	85.33000183105469
14851	CVX	2020-12-28	84.9000015258789
14852	CVX	2020-12-29	84.61000061035156
14853	CVX	2020-12-30	85.33000183105469
14854	CVX	2020-12-31	84.44999694824219
14855	CVX	2021-01-04	84.70999908447266
14856	CVX	2021-01-05	87.0
14857	CVX	2021-01-06	89.80000305175781
14858	CVX	2021-01-07	90.22000122070312
14859	CVX	2021-01-08	91.08000183105469
14860	CVX	2021-01-11	91.5999984741211
14861	CVX	2021-01-12	93.33999633789062
14862	CVX	2021-01-13	93.25
14863	CVX	2021-01-14	95.48999786376953
14864	CVX	2021-01-15	92.08999633789062
14865	CVX	2021-01-19	94.51000213623047
14866	CVX	2021-01-20	95.37999725341797
14867	CVX	2021-01-21	92.01000213623047
14868	CVX	2021-01-22	91.7300033569336
14869	CVX	2021-01-25	90.9000015258789
14870	CVX	2021-01-26	89.36000061035156
14871	CVX	2021-01-27	88.19999694824219
14872	CVX	2021-01-28	89.0199966430664
14873	CVX	2021-01-29	85.19999694824219
14874	CVX	2021-02-01	86.41000366210938
14875	CVX	2021-02-02	87.05999755859375
14876	CVX	2021-02-03	88.95999908447266
14877	CVX	2021-02-04	89.0
14878	CVX	2021-02-05	89.26000213623047
14879	CVX	2021-02-08	91.4800033569336
14880	CVX	2021-02-09	90.95999908447266
14881	CVX	2021-02-10	92.5199966430664
14882	CVX	2021-02-11	92.0199966430664
14883	CVX	2021-02-12	92.55000305175781
14884	CVX	2021-02-16	93.12999725341797
14885	CVX	2021-02-17	95.91999816894531
14886	CVX	2021-02-18	95.0
14887	CVX	2021-02-19	95.80000305175781
14888	CVX	2021-02-22	98.38999938964844
14889	CVX	2021-02-23	99.62999725341797
14890	CVX	2021-02-24	103.30999755859375
14891	CVX	2021-02-25	102.3499984741211
14892	CVX	2021-02-26	100.0
14893	CVX	2021-03-01	102.05000305175781
14894	CVX	2021-03-02	102.44000244140625
14895	CVX	2021-03-03	103.58999633789062
14896	CVX	2021-03-04	104.5
14897	CVX	2021-03-05	109.0
14898	CVX	2021-03-08	109.75
14899	CVX	2021-03-09	109.5
14900	CVX	2021-03-10	111.37000274658203
14901	CVX	2021-03-11	111.19000244140625
14902	CVX	2021-03-12	111.55999755859375
14903	CVX	2021-03-15	110.25
14904	CVX	2021-03-16	107.63999938964844
14905	CVX	2021-03-17	108.02999877929688
14906	CVX	2021-03-18	104.12000274658203
14907	CVX	2021-03-19	103.37999725341797
14908	CVX	2021-03-22	102.54000091552734
14909	CVX	2021-03-23	101.97000122070312
14910	CVX	2021-03-24	104.69999694824219
14911	CVX	2021-03-25	105.06999969482422
14912	CVX	2021-03-26	107.4800033569336
14913	CVX	2021-03-29	106.91999816894531
14914	CVX	2021-03-30	105.93000030517578
14915	CVX	2021-03-31	104.79000091552734
14916	CVX	2021-04-01	105.75
14917	CVX	2021-04-05	104.51000213623047
14918	CVX	2021-04-06	103.58000183105469
14919	CVX	2021-04-07	104.19000244140625
14920	CVX	2021-04-08	103.0199966430664
14921	CVX	2021-04-09	102.91999816894531
14922	CVX	2021-04-12	101.77999877929688
14923	CVX	2021-04-13	102.23999786376953
14924	CVX	2021-04-14	104.2699966430664
14925	CVX	2021-04-15	103.41999816894531
14926	CVX	2021-04-16	102.95999908447266
14927	CVX	2021-04-19	103.26000213623047
14928	CVX	2021-04-20	101.33000183105469
14929	CVX	2021-04-21	102.7300033569336
14930	CVX	2021-04-22	100.94999694824219
14931	CVX	2021-04-23	101.55000305175781
14932	CVX	2021-04-26	101.5199966430664
14933	CVX	2021-04-27	102.69999694824219
14934	CVX	2021-04-28	105.22000122070312
14935	CVX	2021-04-29	106.9000015258789
14936	CVX	2021-04-30	103.06999969482422
14937	CVX	2021-05-03	105.52999877929688
14938	CVX	2021-05-04	106.11000061035156
14939	CVX	2021-05-05	108.95999908447266
14940	CVX	2021-05-06	109.0199966430664
14941	CVX	2021-05-07	110.0199966430664
14942	CVX	2021-05-10	109.56999969482422
14943	CVX	2021-05-11	106.69999694824219
14944	CVX	2021-05-12	107.37000274658203
14945	CVX	2021-05-13	106.68000030517578
14946	CVX	2021-05-14	109.47000122070312
14947	CVX	2021-05-17	110.80999755859375
14948	CVX	2021-05-18	106.18000030517578
14949	CVX	2021-05-19	103.19999694824219
14950	CVX	2021-05-20	103.55999755859375
14951	CVX	2021-05-21	104.12000274658203
14952	CVX	2021-05-24	105.5999984741211
14953	CVX	2021-05-25	103.87000274658203
14954	CVX	2021-05-26	104.12000274658203
14955	CVX	2021-05-27	103.01000213623047
14956	CVX	2021-05-28	103.79000091552734
14957	CVX	2021-06-01	106.6500015258789
14958	CVX	2021-06-02	108.08000183105469
14959	CVX	2021-06-03	107.58999633789062
14960	CVX	2021-06-04	108.44999694824219
14961	CVX	2021-06-07	107.75
14962	CVX	2021-06-08	108.7300033569336
14963	CVX	2021-06-09	107.77999877929688
14964	CVX	2021-06-10	108.41000366210938
14965	CVX	2021-06-11	107.91000366210938
14966	CVX	2021-06-14	107.97000122070312
14967	CVX	2021-06-15	110.30000305175781
14968	CVX	2021-06-16	109.66999816894531
14969	CVX	2021-06-17	107.06999969482422
14970	CVX	2021-06-18	103.02999877929688
14971	CVX	2021-06-21	106.05000305175781
14972	CVX	2021-06-22	106.4000015258789
14973	CVX	2021-06-23	106.2699966430664
14974	CVX	2021-06-24	107.13999938964844
14975	CVX	2021-06-25	107.30000305175781
14976	CVX	2021-06-28	103.98999786376953
14977	CVX	2021-06-29	103.76000213623047
14978	CVX	2021-06-30	104.73999786376953
14979	CVX	2021-07-01	106.20999908447266
14980	CVX	2021-07-02	106.06999969482422
14981	CVX	2021-07-06	103.98999786376953
14982	CVX	2021-07-07	102.93000030517578
14983	CVX	2021-07-08	102.5999984741211
14984	CVX	2021-07-09	104.06999969482422
14985	CVX	2021-07-12	104.27999877929688
14986	CVX	2021-07-13	103.93000030517578
14987	CVX	2021-07-14	101.97000122070312
14988	CVX	2021-07-15	101.30000305175781
14989	CVX	2021-07-16	98.62000274658203
14990	CVX	2021-07-19	95.95999908447266
14991	CVX	2021-07-20	96.52999877929688
14992	CVX	2021-07-21	99.81999969482422
14993	CVX	2021-07-22	98.81999969482422
14994	CVX	2021-07-23	98.86000061035156
14995	CVX	2021-07-26	100.94999694824219
14996	CVX	2021-07-27	100.61000061035156
14997	CVX	2021-07-28	101.18000030517578
14998	CVX	2021-07-29	102.56999969482422
14999	CVX	2021-07-30	101.80999755859375
15000	CVX	2021-08-02	101.62999725341797
15001	CVX	2021-08-03	102.5999984741211
15002	CVX	2021-08-04	100.30000305175781
15003	CVX	2021-08-05	101.2300033569336
15004	CVX	2021-08-06	101.94999694824219
15005	CVX	2021-08-09	100.25
15006	CVX	2021-08-10	102.08000183105469
15007	CVX	2021-08-11	102.8499984741211
15008	CVX	2021-08-12	102.63999938964844
15009	CVX	2021-08-13	101.95999908447266
15010	CVX	2021-08-16	100.91999816894531
15011	CVX	2021-08-17	100.7300033569336
15012	CVX	2021-08-18	96.69999694824219
15013	CVX	2021-08-19	94.29000091552734
15014	CVX	2021-08-20	94.30000305175781
15015	CVX	2021-08-23	96.7300033569336
15016	CVX	2021-08-24	97.83999633789062
15017	CVX	2021-08-25	98.51000213623047
15018	CVX	2021-08-26	97.22000122070312
15019	CVX	2021-08-27	98.63999938964844
15020	CVX	2021-08-30	98.38999938964844
15021	CVX	2021-08-31	96.7699966430664
15022	CVX	2021-09-01	95.70999908447266
15023	CVX	2021-09-02	97.70999908447266
15024	CVX	2021-09-03	97.48999786376953
15025	CVX	2021-09-07	97.05999755859375
15026	CVX	2021-09-08	96.38999938964844
15027	CVX	2021-09-09	96.0
15028	CVX	2021-09-10	96.06999969482422
15029	CVX	2021-09-13	97.97000122070312
15030	CVX	2021-09-14	96.19999694824219
15031	CVX	2021-09-15	98.23999786376953
15032	CVX	2021-09-16	97.31999969482422
15033	CVX	2021-09-17	96.76000213623047
15034	CVX	2021-09-20	94.77999877929688
15035	CVX	2021-09-21	94.8499984741211
15036	CVX	2021-09-22	97.63999938964844
15037	CVX	2021-09-23	100.05999755859375
15038	CVX	2021-09-24	100.5999984741211
15039	CVX	2021-09-27	102.97000122070312
15040	CVX	2021-09-28	103.36000061035156
15041	CVX	2021-09-29	103.33000183105469
15042	CVX	2021-09-30	101.44999694824219
15043	CVX	2021-10-01	104.33000183105469
15044	CVX	2021-10-04	104.72000122070312
15045	CVX	2021-10-05	105.86000061035156
15046	CVX	2021-10-06	104.93000030517578
15047	CVX	2021-10-07	105.68000030517578
15048	CVX	2021-10-08	108.05000305175781
15049	CVX	2021-10-11	107.12999725341797
15050	CVX	2021-10-12	107.1500015258789
15051	CVX	2021-10-13	107.79000091552734
15052	CVX	2021-10-14	108.80999755859375
15053	CVX	2021-10-15	109.61000061035156
15054	CVX	2021-10-18	109.55999755859375
15055	CVX	2021-10-19	111.69999694824219
15056	CVX	2021-10-20	113.16000366210938
15057	CVX	2021-10-21	111.73999786376953
15058	CVX	2021-10-22	112.80000305175781
15059	CVX	2021-10-25	113.8499984741211
15060	CVX	2021-10-26	114.0999984741211
15061	CVX	2021-10-27	112.06999969482422
15062	CVX	2021-10-28	113.12000274658203
15063	CVX	2021-10-29	114.48999786376953
15064	CVX	2021-11-01	114.52999877929688
15065	CVX	2021-11-02	113.83000183105469
15066	CVX	2021-11-03	113.01000213623047
15067	CVX	2021-11-04	113.51000213623047
15068	CVX	2021-11-05	114.73999786376953
15069	CVX	2021-11-08	115.1500015258789
15070	CVX	2021-11-09	116.0
15071	CVX	2021-11-10	114.1500015258789
15072	CVX	2021-11-11	114.16000366210938
15073	CVX	2021-11-12	114.2300033569336
15074	CVX	2021-11-15	116.81999969482422
15075	CVX	2021-11-16	117.27999877929688
15076	CVX	2021-11-17	115.41999816894531
15077	CVX	2021-11-18	114.44999694824219
15078	CVX	2021-11-19	111.91000366210938
15079	CVX	2021-11-22	113.91000366210938
15080	CVX	2021-11-23	116.30000305175781
15081	CVX	2021-11-24	117.19000244140625
15082	CVX	2021-11-26	114.51000213623047
15083	CVX	2021-11-29	114.8499984741211
15084	CVX	2021-11-30	112.87000274658203
15085	CVX	2021-12-01	112.0999984741211
15086	CVX	2021-12-02	115.13999938964844
15087	CVX	2021-12-03	114.41000366210938
15088	CVX	2021-12-06	116.19999694824219
15089	CVX	2021-12-07	117.91999816894531
15090	CVX	2021-12-08	118.44999694824219
15091	CVX	2021-12-09	118.13999938964844
15092	CVX	2021-12-10	118.33999633789062
15093	CVX	2021-12-13	115.87999725341797
15094	CVX	2021-12-14	116.22000122070312
15095	CVX	2021-12-15	115.55999755859375
15096	CVX	2021-12-16	116.63999938964844
15097	CVX	2021-12-17	113.5999984741211
15098	CVX	2021-12-20	113.6500015258789
15099	CVX	2021-12-21	115.47000122070312
15100	CVX	2021-12-22	116.12999725341797
15101	CVX	2021-12-23	116.41000366210938
15102	CVX	2021-12-27	118.79000091552734
15103	CVX	2021-12-28	118.55999755859375
15104	CVX	2021-12-29	117.94999694824219
15105	CVX	2021-12-30	117.43000030517578
15106	CVX	2021-12-31	117.3499984741211
15107	CVX	2022-01-03	119.26000213623047
15108	CVX	2022-01-04	121.43000030517578
15109	CVX	2022-01-05	122.22000122070312
15110	CVX	2022-01-06	123.26000213623047
15111	CVX	2022-01-07	125.02999877929688
15112	CVX	2022-01-10	125.11000061035156
15113	CVX	2022-01-11	127.97000122070312
15114	CVX	2022-01-12	127.33000183105469
15115	CVX	2022-01-13	126.80000305175781
15116	CVX	2022-01-14	128.9600067138672
15117	CVX	2022-01-18	129.3800048828125
15118	CVX	2022-01-19	128.91000366210938
15119	CVX	2022-01-20	128.4499969482422
15120	CVX	2022-01-21	126.91000366210938
15121	CVX	2022-01-24	127.18000030517578
15122	CVX	2022-01-25	132.58999633789062
15123	CVX	2022-01-26	132.69000244140625
15124	CVX	2022-01-27	135.3699951171875
15125	CVX	2022-01-28	130.61000061035156
15126	CVX	2022-01-31	131.3300018310547
15127	CVX	2022-02-01	134.7899932861328
15128	CVX	2022-02-02	135.41000366210938
15129	CVX	2022-02-03	134.1999969482422
15130	CVX	2022-02-04	135.8800048828125
15131	CVX	2022-02-07	138.5500030517578
15132	CVX	2022-02-08	136.44000244140625
15133	CVX	2022-02-09	137.7899932861328
15134	CVX	2022-02-10	136.0399932861328
15135	CVX	2022-02-11	138.80999755859375
15136	CVX	2022-02-14	136.6699981689453
15137	CVX	2022-02-15	134.25999450683594
15138	CVX	2022-02-16	134.3000030517578
15139	CVX	2022-02-17	133.61000061035156
15140	CVX	2022-02-18	133.4199981689453
15141	CVX	2022-02-22	132.39999389648438
15142	CVX	2022-02-23	135.5500030517578
15143	CVX	2022-02-24	134.85000610351562
15144	CVX	2022-02-25	140.3800048828125
15145	CVX	2022-02-28	144.0
15146	CVX	2022-03-01	149.72000122070312
15147	CVX	2022-03-02	154.13999938964844
15148	CVX	2022-03-03	156.22000122070312
15149	CVX	2022-03-04	158.64999389648438
15150	CVX	2022-03-07	162.0399932861328
15151	CVX	2022-03-08	170.52999877929688
15152	CVX	2022-03-09	166.27000427246094
15153	CVX	2022-03-10	170.82000732421875
15154	CVX	2022-03-11	170.89999389648438
15155	CVX	2022-03-14	166.72000122070312
15156	CVX	2022-03-15	158.27999877929688
15157	CVX	2022-03-16	157.7100067138672
15158	CVX	2022-03-17	160.44000244140625
15159	CVX	2022-03-18	161.72999572753906
15160	CVX	2022-03-21	164.63999938964844
15161	CVX	2022-03-22	164.08999633789062
15162	CVX	2022-03-23	165.86000061035156
15163	CVX	2022-03-24	166.3000030517578
15164	CVX	2022-03-25	169.30999755859375
15165	CVX	2022-03-28	166.35000610351562
15166	CVX	2022-03-29	164.32000732421875
15167	CVX	2022-03-30	165.47999572753906
15168	CVX	2022-03-31	162.8300018310547
15169	CVX	2022-04-01	164.22000122070312
15170	CVX	2022-04-04	164.3699951171875
15171	CVX	2022-04-05	163.36000061035156
15172	CVX	2022-04-06	164.80999755859375
15173	CVX	2022-04-07	167.10000610351562
15174	CVX	2022-04-08	169.92999267578125
15175	CVX	2022-04-11	165.55999755859375
15176	CVX	2022-04-12	169.00999450683594
15177	CVX	2022-04-13	171.6699981689453
15178	CVX	2022-04-14	171.58999633789062
15179	CVX	2022-04-18	173.88999938964844
15180	CVX	2022-04-19	171.8300018310547
15181	CVX	2022-04-20	172.52999877929688
15182	CVX	2022-04-21	164.5800018310547
15183	CVX	2022-04-22	160.9499969482422
15184	CVX	2022-04-25	157.49000549316406
15185	CVX	2022-04-26	156.52999877929688
15186	CVX	2022-04-27	156.24000549316406
15187	CVX	2022-04-28	161.7899932861328
15188	CVX	2022-04-29	156.6699981689453
15189	CVX	2022-05-02	159.75
15190	CVX	2022-05-03	162.49000549316406
15191	CVX	2022-05-04	167.58999633789062
15192	CVX	2022-05-05	166.25999450683594
15193	CVX	2022-05-06	170.69000244140625
15194	CVX	2022-05-09	159.25
15195	CVX	2022-05-10	160.77999877929688
15196	CVX	2022-05-11	163.16000366210938
15197	CVX	2022-05-12	164.7100067138672
15198	CVX	2022-05-13	167.8699951171875
15199	CVX	2022-05-16	173.00999450683594
15200	CVX	2022-05-17	174.02999877929688
15201	CVX	2022-05-18	168.05999755859375
15202	CVX	2022-05-19	166.86000061035156
15203	CVX	2022-05-20	167.82000732421875
15204	CVX	2022-05-23	171.72000122070312
15205	CVX	2022-05-24	172.63999938964844
15206	CVX	2022-05-25	175.41000366210938
15207	CVX	2022-05-26	176.58999633789062
15208	CVX	2022-05-27	178.27999877929688
15209	CVX	2022-05-31	174.66000366210938
15210	CVX	2022-06-01	176.32000732421875
15211	CVX	2022-06-02	176.0
15212	CVX	2022-06-03	177.60000610351562
15213	CVX	2022-06-06	176.8300018310547
15214	CVX	2022-06-07	180.1999969482422
15215	CVX	2022-06-08	181.1300048828125
15216	CVX	2022-06-09	177.52000427246094
15217	CVX	2022-06-10	175.39999389648438
15218	CVX	2022-06-13	167.3300018310547
15219	CVX	2022-06-14	167.5500030517578
15220	CVX	2022-06-15	164.25999450683594
15221	CVX	2022-06-16	155.47999572753906
15222	CVX	2022-06-17	148.3800048828125
15223	CVX	2022-06-21	154.58999633789062
15224	CVX	2022-06-22	147.8699951171875
15225	CVX	2022-06-23	142.42999267578125
15226	CVX	2022-06-24	144.77000427246094
15227	CVX	2022-06-27	147.57000732421875
15228	CVX	2022-06-28	149.94000244140625
15229	CVX	2022-06-29	146.97999572753906
15230	CVX	2022-06-30	144.77999877929688
15231	CVX	2022-07-01	146.50999450683594
15232	CVX	2022-07-05	142.66000366210938
15233	CVX	2022-07-06	140.77999877929688
15234	CVX	2022-07-07	143.52000427246094
15235	CVX	2022-07-08	142.77000427246094
15236	CVX	2022-07-11	141.50999450683594
15237	CVX	2022-07-12	138.9199981689453
15238	CVX	2022-07-13	137.99000549316406
15239	CVX	2022-07-14	135.94000244140625
15240	CVX	2022-07-15	137.64999389648438
15241	CVX	2022-07-18	139.5800018310547
15242	CVX	2022-07-19	144.61000061035156
15243	CVX	2022-07-20	146.52000427246094
15244	CVX	2022-07-21	145.39999389648438
15245	CVX	2022-07-22	144.19000244140625
15246	CVX	2022-07-25	148.47999572753906
15247	CVX	2022-07-26	147.32000732421875
15248	CVX	2022-07-27	149.25999450683594
15249	CVX	2022-07-28	150.38999938964844
15250	CVX	2022-07-29	163.77999877929688
15251	CVX	2022-08-01	160.50999450683594
15252	CVX	2022-08-02	159.13999938964844
15253	CVX	2022-08-03	155.36000061035156
15254	CVX	2022-08-04	151.13999938964844
15255	CVX	2022-08-05	153.63999938964844
15256	CVX	2022-08-08	153.41000366210938
15257	CVX	2022-08-09	155.41000366210938
15258	CVX	2022-08-10	155.82000732421875
15259	CVX	2022-08-11	159.6199951171875
15260	CVX	2022-08-12	159.85000610351562
15261	CVX	2022-08-15	156.80999755859375
15262	CVX	2022-08-16	156.41000366210938
15263	CVX	2022-08-17	157.6999969482422
15264	CVX	2022-08-18	159.02000427246094
15265	CVX	2022-08-19	157.69000244140625
15266	CVX	2022-08-22	156.89999389648438
15267	CVX	2022-08-23	161.99000549316406
15268	CVX	2022-08-24	163.19000244140625
15269	CVX	2022-08-25	164.6199951171875
15270	CVX	2022-08-26	163.41000366210938
15271	CVX	2022-08-29	164.6300048828125
15272	CVX	2022-08-30	160.6199951171875
15273	CVX	2022-08-31	158.05999755859375
15274	CVX	2022-09-01	155.5399932861328
15275	CVX	2022-09-02	157.85000610351562
15276	CVX	2022-09-06	157.1199951171875
15277	CVX	2022-09-07	155.11000061035156
15278	CVX	2022-09-08	155.9499969482422
15279	CVX	2022-09-09	159.97000122070312
15280	CVX	2022-09-12	162.5
15281	CVX	2022-09-13	159.41000366210938
15282	CVX	2022-09-14	163.27000427246094
15283	CVX	2022-09-15	160.6199951171875
15284	CVX	2022-09-16	156.4499969482422
15285	CVX	2022-09-19	156.89999389648438
15286	CVX	2022-09-20	156.27999877929688
15287	CVX	2022-09-21	155.00999450683594
15288	CVX	2022-09-22	154.88999938964844
15289	CVX	2022-09-23	144.77000427246094
15290	CVX	2022-09-26	140.9600067138672
15291	CVX	2022-09-27	141.02000427246094
15292	CVX	2022-09-28	145.77999877929688
15293	CVX	2022-09-29	144.77000427246094
15294	CVX	2022-09-30	143.6699981689453
15295	CVX	2022-10-03	151.72999572753906
15296	CVX	2022-10-04	157.6300048828125
15297	CVX	2022-10-05	158.52999877929688
15298	CVX	2022-10-06	161.4199981689453
15299	CVX	2022-10-07	160.02999877929688
15300	CVX	2022-10-10	157.13999938964844
15301	CVX	2022-10-11	157.1699981689453
15302	CVX	2022-10-12	157.63999938964844
15303	CVX	2022-10-13	165.27999877929688
15304	CVX	2022-10-14	160.13999938964844
15305	CVX	2022-10-17	161.30999755859375
15306	CVX	2022-10-18	162.72000122070312
15307	CVX	2022-10-19	168.0
15308	CVX	2022-10-20	168.9600067138672
15309	CVX	2022-10-21	173.19000244140625
15310	CVX	2022-10-24	173.1300048828125
15311	CVX	2022-10-25	174.92999267578125
15312	CVX	2022-10-26	177.08999633789062
15313	CVX	2022-10-27	177.89999389648438
15314	CVX	2022-10-28	179.97999572753906
15315	CVX	2022-10-31	180.89999389648438
15316	CVX	2022-11-01	182.22000122070312
15317	CVX	2022-11-02	178.5
15318	CVX	2022-11-03	181.1300048828125
15319	CVX	2022-11-04	183.4199981689453
15320	CVX	2022-11-07	185.61000061035156
15321	CVX	2022-11-08	185.33999633789062
15322	CVX	2022-11-09	177.92999267578125
15323	CVX	2022-11-10	181.3000030517578
15324	CVX	2022-11-11	186.4600067138672
15325	CVX	2022-11-14	186.5500030517578
15326	CVX	2022-11-15	188.0500030517578
15327	CVX	2022-11-16	184.99000549316406
15328	CVX	2022-11-17	184.08999633789062
15329	CVX	2022-11-18	182.99000549316406
15330	CVX	2022-11-21	181.24000549316406
15331	CVX	2022-11-22	185.88999938964844
15332	CVX	2022-11-23	184.24000549316406
15333	CVX	2022-11-25	183.6999969482422
15334	CVX	2022-11-28	178.36000061035156
15335	CVX	2022-11-29	181.02999877929688
15336	CVX	2022-11-30	183.30999755859375
15337	CVX	2022-12-01	182.49000549316406
15338	CVX	2022-12-02	181.02999877929688
15339	CVX	2022-12-05	176.55999755859375
15340	CVX	2022-12-06	172.00999450683594
15341	CVX	2022-12-07	172.52000427246094
15342	CVX	2022-12-08	173.5399932861328
15343	CVX	2022-12-09	168.0
15344	CVX	2022-12-12	169.75
15345	CVX	2022-12-13	173.52999877929688
15346	CVX	2022-12-14	172.3300018310547
15347	CVX	2022-12-15	171.0399932861328
15348	CVX	2022-12-16	168.72000122070312
15349	CVX	2022-12-19	169.8800048828125
15350	CVX	2022-12-20	172.6699981689453
15351	CVX	2022-12-21	174.6999969482422
15352	CVX	2022-12-22	172.0800018310547
15353	CVX	2022-12-23	177.39999389648438
15354	CVX	2022-12-27	179.6300048828125
15355	CVX	2022-12-28	176.97999572753906
15356	CVX	2022-12-29	178.32000732421875
15357	CVX	2022-12-30	179.49000549316406
15358	CVX	2023-01-03	173.99000549316406
15359	CVX	2023-01-04	172.13999938964844
15360	CVX	2023-01-05	175.24000549316406
15361	CVX	2023-01-06	176.55999755859375
15362	CVX	2023-01-09	175.17999267578125
15363	CVX	2023-01-10	176.0399932861328
15364	CVX	2023-01-11	175.1999969482422
15365	CVX	2023-01-12	177.0800018310547
15366	CVX	2023-01-13	177.55999755859375
15367	CVX	2023-01-17	180.49000549316406
15368	CVX	2023-01-18	177.22999572753906
15369	CVX	2023-01-19	179.0
15370	CVX	2023-01-20	180.89999389648438
15371	CVX	2023-01-23	180.66000366210938
15372	CVX	2023-01-24	180.8300018310547
15373	CVX	2023-01-25	179.0800018310547
15374	CVX	2023-01-26	187.7899932861328
15375	CVX	2023-01-27	179.4499969482422
15376	CVX	2023-01-30	174.1999969482422
15377	CVX	2023-01-31	174.02000427246094
15378	CVX	2023-02-01	171.36000061035156
15379	CVX	2023-02-02	169.00999450683594
15380	CVX	2023-02-03	169.4499969482422
15381	CVX	2023-02-06	169.63999938964844
15382	CVX	2023-02-07	174.08999633789062
15383	CVX	2023-02-08	170.0
15384	CVX	2023-02-09	168.44000244140625
15385	CVX	2023-02-10	171.97000122070312
15386	CVX	2023-02-13	171.00999450683594
15387	CVX	2023-02-14	172.32000732421875
15388	CVX	2023-02-15	169.00999450683594
15389	CVX	2023-02-16	166.57000732421875
15390	CVX	2023-02-17	162.85000610351562
15391	CVX	2023-02-21	161.0
15392	CVX	2023-02-22	160.35000610351562
15393	CVX	2023-02-23	161.92999267578125
15394	CVX	2023-02-24	162.41000366210938
15395	CVX	2023-02-27	162.82000732421875
15396	CVX	2023-02-28	160.77000427246094
15397	CVX	2023-03-01	162.0500030517578
15398	CVX	2023-03-02	162.55999755859375
15399	CVX	2023-03-03	164.9600067138672
15400	CVX	2023-03-06	166.1699981689453
15401	CVX	2023-03-07	164.02999877929688
15402	CVX	2023-03-08	162.99000549316406
15403	CVX	2023-03-09	160.50999450683594
15404	CVX	2023-03-10	159.6699981689453
15405	CVX	2023-03-13	158.7100067138672
15406	CVX	2023-03-14	160.75999450683594
15407	CVX	2023-03-15	153.8000030517578
15408	CVX	2023-03-16	154.2899932861328
15409	CVX	2023-03-17	152.33999633789062
15410	CVX	2023-03-20	154.5800018310547
15411	CVX	2023-03-21	159.30999755859375
15412	CVX	2023-03-22	156.07000732421875
15413	CVX	2023-03-23	154.52000427246094
15414	CVX	2023-03-24	156.05999755859375
15415	CVX	2023-03-27	157.64999389648438
15416	CVX	2023-03-28	159.49000549316406
15417	CVX	2023-03-29	160.86000061035156
15418	CVX	2023-03-30	162.38999938964844
15419	CVX	2023-03-31	163.16000366210938
15420	CVX	2023-04-03	169.9499969482422
15421	CVX	2023-04-04	169.0399932861328
15422	CVX	2023-04-05	169.8800048828125
15423	CVX	2023-04-06	167.64999389648438
15424	CVX	2023-04-10	168.2899932861328
15425	CVX	2023-04-11	169.22000122070312
15426	CVX	2023-04-12	169.82000732421875
15427	CVX	2023-04-13	172.08999633789062
15428	CVX	2023-04-14	172.44000244140625
15429	CVX	2023-04-17	170.9199981689453
15430	CVX	2023-04-18	170.52000427246094
15431	CVX	2023-04-19	170.67999267578125
15432	CVX	2023-04-20	169.85000610351562
15433	CVX	2023-04-21	169.1199951171875
15434	CVX	2023-04-24	171.47999572753906
15435	CVX	2023-04-25	168.99000549316406
15436	CVX	2023-04-26	165.97999572753906
15437	CVX	2023-04-27	166.9499969482422
15438	CVX	2023-04-28	168.5800018310547
15439	CVX	2023-05-01	167.24000549316406
15440	CVX	2023-05-02	160.0399932861328
15441	CVX	2023-05-03	156.8300018310547
15442	CVX	2023-05-04	156.22000122070312
15443	CVX	2023-05-05	160.2100067138672