va-project/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

The file is too large to be shown. View raw