va-project/scraper/Companies_Data/XOM_Data/XOM_price_history.csv

1	symbol	date	Closing Price
2	XOM	1962-01-02	1.578125
3	XOM	1962-01-03	1.6015629768371582
4	XOM	1962-01-04	1.605468988418579
5	XOM	1962-01-05	1.5703129768371582
6	XOM	1962-01-08	1.566406011581421
7	XOM	1962-01-09	1.5625
8	XOM	1962-01-10	1.5546879768371582
9	XOM	1962-01-11	1.5703129768371582
10	XOM	1962-01-12	1.59375
11	XOM	1962-01-15	1.59375
12	XOM	1962-01-16	1.582031011581421
13	XOM	1962-01-17	1.574218988418579
14	XOM	1962-01-18	1.578125
15	XOM	1962-01-19	1.589843988418579
16	XOM	1962-01-22	1.59375
17	XOM	1962-01-23	1.582031011581421
18	XOM	1962-01-24	1.582031011581421
19	XOM	1962-01-25	1.5859379768371582
20	XOM	1962-01-26	1.59375
21	XOM	1962-01-29	1.6171879768371582
22	XOM	1962-01-30	1.6328129768371582
23	XOM	1962-01-31	1.65625
24	XOM	1962-02-01	1.6875
25	XOM	1962-02-02	1.722656011581421
26	XOM	1962-02-05	1.738281011581421
27	XOM	1962-02-06	1.714843988418579
28	XOM	1962-02-07	1.7109379768371582
29	XOM	1962-02-08	1.7109379768371582
30	XOM	1962-02-09	1.691406011581421
31	XOM	1962-02-12	1.6953129768371582
32	XOM	1962-02-13	1.683593988418579
33	XOM	1962-02-14	1.703125
34	XOM	1962-02-15	1.707031011581421
35	XOM	1962-02-16	1.7109379768371582
36	XOM	1962-02-19	1.738281011581421
37	XOM	1962-02-20	1.746093988418579
38	XOM	1962-02-21	1.71875
39	XOM	1962-02-23	1.722656011581421
40	XOM	1962-02-26	1.7109379768371582
41	XOM	1962-02-27	1.7265629768371582
42	XOM	1962-02-28	1.730468988418579
43	XOM	1962-03-01	1.7421879768371582
44	XOM	1962-03-02	1.7265629768371582
45	XOM	1962-03-05	1.71875
46	XOM	1962-03-06	1.714843988418579
47	XOM	1962-03-07	1.707031011581421
48	XOM	1962-03-08	1.6796879768371582
49	XOM	1962-03-09	1.691406011581421
50	XOM	1962-03-12	1.6796879768371582
51	XOM	1962-03-13	1.683593988418579
52	XOM	1962-03-14	1.6953129768371582
53	XOM	1962-03-15	1.722656011581421
54	XOM	1962-03-16	1.714843988418579
55	XOM	1962-03-19	1.71875
56	XOM	1962-03-20	1.699218988418579
57	XOM	1962-03-21	1.6953129768371582
58	XOM	1962-03-22	1.691406011581421
59	XOM	1962-03-23	1.6953129768371582
60	XOM	1962-03-26	1.6953129768371582
61	XOM	1962-03-27	1.6953129768371582
62	XOM	1962-03-28	1.7109379768371582
63	XOM	1962-03-29	1.7109379768371582
64	XOM	1962-03-30	1.707031011581421
65	XOM	1962-04-02	1.707031011581421
66	XOM	1962-04-03	1.683593988418579
67	XOM	1962-04-04	1.6640629768371582
68	XOM	1962-04-05	1.671875
69	XOM	1962-04-06	1.6640629768371582
70	XOM	1962-04-09	1.6328129768371582
71	XOM	1962-04-10	1.6640629768371582
72	XOM	1962-04-11	1.6640629768371582
73	XOM	1962-04-12	1.644531011581421
74	XOM	1962-04-13	1.6640629768371582
75	XOM	1962-04-16	1.660156011581421
76	XOM	1962-04-17	1.683593988418579
77	XOM	1962-04-18	1.707031011581421
78	XOM	1962-04-19	1.7265629768371582
79	XOM	1962-04-23	1.734375
80	XOM	1962-04-24	1.734375
81	XOM	1962-04-25	1.746093988418579
82	XOM	1962-04-26	1.722656011581421
83	XOM	1962-04-27	1.7109379768371582
84	XOM	1962-04-30	1.671875
85	XOM	1962-05-01	1.699218988418579
86	XOM	1962-05-02	1.714843988418579
87	XOM	1962-05-03	1.71875
88	XOM	1962-05-04	1.71875
89	XOM	1962-05-07	1.714843988418579
90	XOM	1962-05-08	1.714843988418579
91	XOM	1962-05-09	1.6875
92	XOM	1962-05-10	1.667968988418579
93	XOM	1962-05-11	1.644531011581421
94	XOM	1962-05-14	1.6328129768371582
95	XOM	1962-05-15	1.6796879768371582
96	XOM	1962-05-16	1.6796879768371582
97	XOM	1962-05-17	1.6640629768371582
98	XOM	1962-05-18	1.667968988418579
99	XOM	1962-05-21	1.65625
100	XOM	1962-05-22	1.640625
101	XOM	1962-05-23	1.621093988418579
102	XOM	1962-05-24	1.628906011581421
103	XOM	1962-05-25	1.59375
104	XOM	1962-05-28	1.4375
105	XOM	1962-05-29	1.589843988418579
106	XOM	1962-05-31	1.625
107	XOM	1962-06-01	1.597656011581421
108	XOM	1962-06-04	1.5546879768371582
109	XOM	1962-06-05	1.5859379768371582
110	XOM	1962-06-06	1.609375
111	XOM	1962-06-07	1.6171879768371582
112	XOM	1962-06-08	1.605468988418579
113	XOM	1962-06-11	1.59375
114	XOM	1962-06-12	1.550781011581421
115	XOM	1962-06-13	1.5546879768371582
116	XOM	1962-06-14	1.535156011581421
117	XOM	1962-06-15	1.5625
118	XOM	1962-06-18	1.5703129768371582
119	XOM	1962-06-19	1.558593988418579
120	XOM	1962-06-20	1.550781011581421
121	XOM	1962-06-21	1.5390629768371582
122	XOM	1962-06-22	1.5234379768371582
123	XOM	1962-06-25	1.515625
124	XOM	1962-06-26	1.5078129768371582
125	XOM	1962-06-27	1.527343988418579
126	XOM	1962-06-28	1.558593988418579
127	XOM	1962-06-29	1.5625
128	XOM	1962-07-02	1.566406011581421
129	XOM	1962-07-03	1.5625
130	XOM	1962-07-05	1.5703129768371582
131	XOM	1962-07-06	1.5703129768371582
132	XOM	1962-07-09	1.5703129768371582
133	XOM	1962-07-10	1.597656011581421
134	XOM	1962-07-11	1.6171879768371582
135	XOM	1962-07-12	1.621093988418579
136	XOM	1962-07-13	1.621093988418579
137	XOM	1962-07-16	1.625
138	XOM	1962-07-17	1.6015629768371582
139	XOM	1962-07-18	1.6015629768371582
140	XOM	1962-07-19	1.609375
141	XOM	1962-07-20	1.613281011581421
142	XOM	1962-07-23	1.613281011581421
143	XOM	1962-07-24	1.6171879768371582
144	XOM	1962-07-25	1.621093988418579
145	XOM	1962-07-26	1.625
146	XOM	1962-07-27	1.621093988418579
147	XOM	1962-07-30	1.628906011581421
148	XOM	1962-07-31	1.636718988418579
149	XOM	1962-08-01	1.625
150	XOM	1962-08-02	1.636718988418579
151	XOM	1962-08-03	1.640625
152	XOM	1962-08-06	1.625
153	XOM	1962-08-07	1.6171879768371582
154	XOM	1962-08-08	1.613281011581421
155	XOM	1962-08-09	1.621093988418579
156	XOM	1962-08-10	1.621093988418579
157	XOM	1962-08-13	1.621093988418579
158	XOM	1962-08-14	1.625
159	XOM	1962-08-15	1.625
160	XOM	1962-08-16	1.628906011581421
161	XOM	1962-08-17	1.636718988418579
162	XOM	1962-08-20	1.644531011581421
163	XOM	1962-08-21	1.6484379768371582
164	XOM	1962-08-22	1.6484379768371582
165	XOM	1962-08-23	1.636718988418579
166	XOM	1962-08-24	1.628906011581421
167	XOM	1962-08-27	1.6328129768371582
168	XOM	1962-08-28	1.621093988418579
169	XOM	1962-08-29	1.625
170	XOM	1962-08-30	1.625
171	XOM	1962-08-31	1.625
172	XOM	1962-09-04	1.621093988418579
173	XOM	1962-09-05	1.621093988418579
174	XOM	1962-09-06	1.6171879768371582
175	XOM	1962-09-07	1.625
176	XOM	1962-09-10	1.628906011581421
177	XOM	1962-09-11	1.6328129768371582
178	XOM	1962-09-12	1.6484379768371582
179	XOM	1962-09-13	1.6484379768371582
180	XOM	1962-09-14	1.652343988418579
181	XOM	1962-09-17	1.652343988418579
182	XOM	1962-09-18	1.660156011581421
183	XOM	1962-09-19	1.65625
184	XOM	1962-09-20	1.667968988418579
185	XOM	1962-09-21	1.65625
186	XOM	1962-09-24	1.6328129768371582
187	XOM	1962-09-25	1.6171879768371582
188	XOM	1962-09-26	1.59375
189	XOM	1962-09-27	1.59375
190	XOM	1962-09-28	1.609375
191	XOM	1962-10-01	1.6015629768371582
192	XOM	1962-10-02	1.59375
193	XOM	1962-10-03	1.609375
194	XOM	1962-10-04	1.621093988418579
195	XOM	1962-10-05	1.636718988418579
196	XOM	1962-10-08	1.640625
197	XOM	1962-10-09	1.652343988418579
198	XOM	1962-10-10	1.6484379768371582
199	XOM	1962-10-11	1.644531011581421
200	XOM	1962-10-12	1.6328129768371582
201	XOM	1962-10-15	1.6484379768371582
202	XOM	1962-10-16	1.652343988418579
203	XOM	1962-10-17	1.6484379768371582
204	XOM	1962-10-18	1.6328129768371582
205	XOM	1962-10-19	1.6171879768371582
206	XOM	1962-10-22	1.582031011581421
207	XOM	1962-10-23	1.519531011581421
208	XOM	1962-10-24	1.6015629768371582
209	XOM	1962-10-25	1.5703129768371582
210	XOM	1962-10-26	1.5703129768371582
211	XOM	1962-10-29	1.6015629768371582
212	XOM	1962-10-30	1.597656011581421
213	XOM	1962-10-31	1.6171879768371582
214	XOM	1962-11-01	1.644531011581421
215	XOM	1962-11-02	1.675781011581421
216	XOM	1962-11-05	1.691406011581421
217	XOM	1962-11-07	1.683593988418579
218	XOM	1962-11-08	1.675781011581421
219	XOM	1962-11-09	1.6796879768371582
220	XOM	1962-11-12	1.6875
221	XOM	1962-11-13	1.6796879768371582
222	XOM	1962-11-14	1.6953129768371582
223	XOM	1962-11-15	1.6953129768371582
224	XOM	1962-11-16	1.703125
225	XOM	1962-11-19	1.707031011581421
226	XOM	1962-11-20	1.71875
227	XOM	1962-11-21	1.71875
228	XOM	1962-11-23	1.753906011581421
229	XOM	1962-11-26	1.746093988418579
230	XOM	1962-11-27	1.7421879768371582
231	XOM	1962-11-28	1.75
232	XOM	1962-11-29	1.777343988418579
233	XOM	1962-11-30	1.761718988418579
234	XOM	1962-12-03	1.7578129768371582
235	XOM	1962-12-04	1.777343988418579
236	XOM	1962-12-05	1.800781011581421
237	XOM	1962-12-06	1.792968988418579
238	XOM	1962-12-07	1.8125
239	XOM	1962-12-10	1.7734379768371582
240	XOM	1962-12-11	1.792968988418579
241	XOM	1962-12-12	1.8125
242	XOM	1962-12-13	1.8125
243	XOM	1962-12-14	1.8046879768371582
244	XOM	1962-12-17	1.8046879768371582
245	XOM	1962-12-18	1.8046879768371582
246	XOM	1962-12-19	1.8203129768371582
247	XOM	1962-12-20	1.828125
248	XOM	1962-12-21	1.847656011581421
249	XOM	1962-12-24	1.839843988418579
250	XOM	1962-12-26	1.863281011581421
251	XOM	1962-12-27	1.855468988418579
252	XOM	1962-12-28	1.847656011581421
253	XOM	1962-12-31	1.859375
254	XOM	1963-01-02	1.832031011581421
255	XOM	1963-01-03	1.847656011581421
256	XOM	1963-01-04	1.855468988418579
257	XOM	1963-01-07	1.855468988418579
258	XOM	1963-01-08	1.8671879768371582
259	XOM	1963-01-09	1.855468988418579
260	XOM	1963-01-10	1.847656011581421
261	XOM	1963-01-11	1.8515629768371582
262	XOM	1963-01-14	1.855468988418579
263	XOM	1963-01-15	1.859375
264	XOM	1963-01-16	1.855468988418579
265	XOM	1963-01-17	1.859375
266	XOM	1963-01-18	1.855468988418579
267	XOM	1963-01-21	1.847656011581421
268	XOM	1963-01-22	1.847656011581421
269	XOM	1963-01-23	1.855468988418579
270	XOM	1963-01-24	1.859375
271	XOM	1963-01-25	1.863281011581421
272	XOM	1963-01-28	1.875
273	XOM	1963-01-29	1.875
274	XOM	1963-01-30	1.871093988418579
275	XOM	1963-01-31	1.871093988418579
276	XOM	1963-02-01	1.875
277	XOM	1963-02-04	1.875
278	XOM	1963-02-05	1.890625
279	XOM	1963-02-06	1.890625
280	XOM	1963-02-07	1.886718988418579
281	XOM	1963-02-08	1.875
282	XOM	1963-02-11	1.8671879768371582
283	XOM	1963-02-12	1.8671879768371582
284	XOM	1963-02-13	1.871093988418579
285	XOM	1963-02-14	1.8671879768371582
286	XOM	1963-02-15	1.8671879768371582
287	XOM	1963-02-18	1.875
288	XOM	1963-02-19	1.871093988418579
289	XOM	1963-02-20	1.871093988418579
290	XOM	1963-02-21	1.871093988418579
291	XOM	1963-02-25	1.871093988418579
292	XOM	1963-02-26	1.875
293	XOM	1963-02-27	1.871093988418579
294	XOM	1963-02-28	1.863281011581421
295	XOM	1963-03-01	1.855468988418579
296	XOM	1963-03-04	1.871093988418579
297	XOM	1963-03-05	1.875
298	XOM	1963-03-06	1.890625
299	XOM	1963-03-07	1.9140629768371582
300	XOM	1963-03-08	1.933593988418579
301	XOM	1963-03-11	1.9609379768371582
302	XOM	1963-03-12	1.957031011581421
303	XOM	1963-03-13	1.957031011581421
304	XOM	1963-03-14	1.9453129768371582
305	XOM	1963-03-15	1.984375
306	XOM	1963-03-18	1.964843988418579
307	XOM	1963-03-19	1.96875
308	XOM	1963-03-20	1.9921879768371582
309	XOM	1963-03-21	1.996093988418579
310	XOM	1963-03-22	1.9921879768371582
311	XOM	1963-03-25	1.984375
312	XOM	1963-03-26	1.988281011581421
313	XOM	1963-03-27	1.980468988418579
314	XOM	1963-03-28	1.980468988418579
315	XOM	1963-03-29	1.9765629768371582
316	XOM	1963-04-01	1.9921879768371582
317	XOM	1963-04-02	1.996093988418579
318	XOM	1963-04-03	1.996093988418579
319	XOM	1963-04-04	2.011718988418579
320	XOM	1963-04-05	2.011718988418579
321	XOM	1963-04-08	2.011718988418579
322	XOM	1963-04-09	2.011718988418579
323	XOM	1963-04-10	2.042968988418579
324	XOM	1963-04-11	2.078125
325	XOM	1963-04-15	2.113281011581421
326	XOM	1963-04-16	2.105468988418579
327	XOM	1963-04-17	2.085937976837158
328	XOM	1963-04-18	2.078125
329	XOM	1963-04-19	2.082031011581421
330	XOM	1963-04-22	2.085937976837158
331	XOM	1963-04-23	2.085937976837158
332	XOM	1963-04-24	2.101562976837158
333	XOM	1963-04-25	2.089843988418579
334	XOM	1963-04-26	2.09375
335	XOM	1963-04-29	2.101562976837158
336	XOM	1963-04-30	2.113281011581421
337	XOM	1963-05-01	2.121093988418579
338	XOM	1963-05-02	2.117187976837158
339	XOM	1963-05-03	2.117187976837158
340	XOM	1963-05-06	2.082031011581421
341	XOM	1963-05-07	2.046875
342	XOM	1963-05-08	2.023437976837158
343	XOM	1963-05-09	2.070312976837158
344	XOM	1963-05-10	2.085937976837158
345	XOM	1963-05-13	2.097656011581421
346	XOM	1963-05-14	2.082031011581421
347	XOM	1963-05-15	2.046875
348	XOM	1963-05-16	2.03125
349	XOM	1963-05-17	2.035156011581421
350	XOM	1963-05-20	2.019531011581421
351	XOM	1963-05-21	2.027343988418579
352	XOM	1963-05-22	2.058593988418579
353	XOM	1963-05-23	2.0625
354	XOM	1963-05-24	2.074218988418579
355	XOM	1963-05-27	2.089843988418579
356	XOM	1963-05-28	2.109375
357	XOM	1963-05-29	2.117187976837158
358	XOM	1963-05-31	2.117187976837158
359	XOM	1963-06-03	2.082031011581421
360	XOM	1963-06-04	2.078125
361	XOM	1963-06-05	2.109375
362	XOM	1963-06-06	2.121093988418579
363	XOM	1963-06-07	2.113281011581421
364	XOM	1963-06-10	2.113281011581421
365	XOM	1963-06-11	2.121093988418579
366	XOM	1963-06-12	2.125
367	XOM	1963-06-13	2.105468988418579
368	XOM	1963-06-14	2.109375
369	XOM	1963-06-17	2.097656011581421
370	XOM	1963-06-18	2.09375
371	XOM	1963-06-19	2.09375
372	XOM	1963-06-20	2.089843988418579
373	XOM	1963-06-21	2.101562976837158
374	XOM	1963-06-24	2.113281011581421
375	XOM	1963-06-25	2.132812976837158
376	XOM	1963-06-26	2.117187976837158
377	XOM	1963-06-27	2.121093988418579
378	XOM	1963-06-28	2.136718988418579
379	XOM	1963-07-01	2.105468988418579
380	XOM	1963-07-02	2.136718988418579
381	XOM	1963-07-03	2.160156011581421
382	XOM	1963-07-05	2.164062976837158
383	XOM	1963-07-08	2.152343988418579
384	XOM	1963-07-09	2.179687976837158
385	XOM	1963-07-10	2.175781011581421
386	XOM	1963-07-11	2.179687976837158
387	XOM	1963-07-12	2.164062976837158
388	XOM	1963-07-15	2.15625
389	XOM	1963-07-16	2.15625
390	XOM	1963-07-17	2.160156011581421
391	XOM	1963-07-18	2.148437976837158
392	XOM	1963-07-19	2.140625
393	XOM	1963-07-22	2.128906011581421
394	XOM	1963-07-23	2.136718988418579
395	XOM	1963-07-24	2.152343988418579
396	XOM	1963-07-25	2.160156011581421
397	XOM	1963-07-26	2.183593988418579
398	XOM	1963-07-29	2.175781011581421
399	XOM	1963-07-30	2.199218988418579
400	XOM	1963-07-31	2.191406011581421
401	XOM	1963-08-01	2.1875
402	XOM	1963-08-02	2.195312976837158
403	XOM	1963-08-05	2.214843988418579
404	XOM	1963-08-06	2.238281011581421
405	XOM	1963-08-07	2.21875
406	XOM	1963-08-08	2.21875
407	XOM	1963-08-09	2.207031011581421
408	XOM	1963-08-12	2.195312976837158
409	XOM	1963-08-13	2.199218988418579
410	XOM	1963-08-14	2.203125
411	XOM	1963-08-15	2.210937976837158
412	XOM	1963-08-16	2.203125
413	XOM	1963-08-19	2.191406011581421
414	XOM	1963-08-20	2.195312976837158
415	XOM	1963-08-21	2.1875
416	XOM	1963-08-22	2.199218988418579
417	XOM	1963-08-23	2.203125
418	XOM	1963-08-26	2.207031011581421
419	XOM	1963-08-27	2.203125
420	XOM	1963-08-28	2.214843988418579
421	XOM	1963-08-29	2.230468988418579
422	XOM	1963-08-30	2.234375
423	XOM	1963-09-03	2.242187976837158
424	XOM	1963-09-04	2.226562976837158
425	XOM	1963-09-05	2.230468988418579
426	XOM	1963-09-06	2.21875
427	XOM	1963-09-09	2.207031011581421
428	XOM	1963-09-10	2.191406011581421
429	XOM	1963-09-11	2.199218988418579
430	XOM	1963-09-12	2.214843988418579
431	XOM	1963-09-13	2.222656011581421
432	XOM	1963-09-16	2.230468988418579
433	XOM	1963-09-17	2.25
434	XOM	1963-09-18	2.246093988418579
435	XOM	1963-09-19	2.265625
436	XOM	1963-09-20	2.277343988418579
437	XOM	1963-09-23	2.261718988418579
438	XOM	1963-09-24	2.265625
439	XOM	1963-09-25	2.265625
440	XOM	1963-09-26	2.257812976837158
441	XOM	1963-09-27	2.21875
442	XOM	1963-09-30	2.140625
443	XOM	1963-10-01	2.191406011581421
444	XOM	1963-10-02	2.191406011581421
445	XOM	1963-10-03	2.195312976837158
446	XOM	1963-10-04	2.210937976837158
447	XOM	1963-10-07	2.21875
448	XOM	1963-10-08	2.214843988418579
449	XOM	1963-10-09	2.195312976837158
450	XOM	1963-10-10	2.183593988418579
451	XOM	1963-10-11	2.179687976837158
452	XOM	1963-10-14	2.171875
453	XOM	1963-10-15	2.175781011581421
454	XOM	1963-10-16	2.207031011581421
455	XOM	1963-10-17	2.183593988418579
456	XOM	1963-10-18	2.195312976837158
457	XOM	1963-10-21	2.195312976837158
458	XOM	1963-10-22	2.195312976837158
459	XOM	1963-10-23	2.183593988418579
460	XOM	1963-10-24	2.195312976837158
461	XOM	1963-10-25	2.238281011581421
462	XOM	1963-10-28	2.277343988418579
463	XOM	1963-10-29	2.25
464	XOM	1963-10-30	2.207031011581421
465	XOM	1963-10-31	2.21875
466	XOM	1963-11-01	2.222656011581421
467	XOM	1963-11-04	2.25
468	XOM	1963-11-06	2.207031011581421
469	XOM	1963-11-07	2.21875
470	XOM	1963-11-08	2.222656011581421
471	XOM	1963-11-11	2.214843988418579
472	XOM	1963-11-12	2.199218988418579
473	XOM	1963-11-13	2.171875
474	XOM	1963-11-14	2.144531011581421
475	XOM	1963-11-15	2.097656011581421
476	XOM	1963-11-18	2.0625
477	XOM	1963-11-19	2.09375
478	XOM	1963-11-20	2.15625
479	XOM	1963-11-21	2.152343988418579
480	XOM	1963-11-22	2.105468988418579
481	XOM	1963-11-26	2.167968988418579
482	XOM	1963-11-27	2.167968988418579
483	XOM	1963-11-29	2.21875
484	XOM	1963-12-02	2.25
485	XOM	1963-12-03	2.246093988418579
486	XOM	1963-12-04	2.238281011581421
487	XOM	1963-12-05	2.277343988418579
488	XOM	1963-12-06	2.273437976837158
489	XOM	1963-12-09	2.265625
490	XOM	1963-12-10	2.269531011581421
491	XOM	1963-12-11	2.277343988418579
492	XOM	1963-12-12	2.277343988418579
493	XOM	1963-12-13	2.285156011581421
494	XOM	1963-12-16	2.339843988418579
495	XOM	1963-12-17	2.34375
496	XOM	1963-12-18	2.355468988418579
497	XOM	1963-12-19	2.359375
498	XOM	1963-12-20	2.390625
499	XOM	1963-12-23	2.371093988418579
500	XOM	1963-12-24	2.328125
501	XOM	1963-12-26	2.339843988418579
502	XOM	1963-12-27	2.339843988418579
503	XOM	1963-12-30	2.339843988418579
504	XOM	1963-12-31	2.375
505	XOM	1964-01-02	2.371093988418579
506	XOM	1964-01-03	2.394531011581421
507	XOM	1964-01-06	2.398437976837158
508	XOM	1964-01-07	2.421875
509	XOM	1964-01-08	2.414062976837158
510	XOM	1964-01-09	2.414062976837158
511	XOM	1964-01-10	2.417968988418579
512	XOM	1964-01-13	2.402343988418579
513	XOM	1964-01-14	2.398437976837158
514	XOM	1964-01-15	2.398437976837158
515	XOM	1964-01-16	2.382812976837158
516	XOM	1964-01-17	2.359375
517	XOM	1964-01-20	2.375
518	XOM	1964-01-21	2.40625
519	XOM	1964-01-22	2.425781011581421
520	XOM	1964-01-23	2.445312976837158
521	XOM	1964-01-24	2.453125
522	XOM	1964-01-27	2.488281011581421
523	XOM	1964-01-28	2.558593988418579
524	XOM	1964-01-29	2.546875
525	XOM	1964-01-30	2.527343988418579
526	XOM	1964-01-31	2.570312976837158
527	XOM	1964-02-03	2.578125
528	XOM	1964-02-04	2.578125
529	XOM	1964-02-05	2.542968988418579
530	XOM	1964-02-06	2.53125
531	XOM	1964-02-07	2.546875
532	XOM	1964-02-10	2.539062976837158
533	XOM	1964-02-11	2.539062976837158
534	XOM	1964-02-12	2.523437976837158
535	XOM	1964-02-13	2.523437976837158
536	XOM	1964-02-14	2.496093988418579
537	XOM	1964-02-17	2.511718988418579
538	XOM	1964-02-18	2.527343988418579
539	XOM	1964-02-19	2.542968988418579
540	XOM	1964-02-20	2.53125
541	XOM	1964-02-24	2.550781011581421
542	XOM	1964-02-25	2.5625
543	XOM	1964-02-26	2.558593988418579
544	XOM	1964-02-27	2.554687976837158
545	XOM	1964-02-28	2.566406011581421
546	XOM	1964-03-02	2.558593988418579
547	XOM	1964-03-03	2.566406011581421
548	XOM	1964-03-04	2.5625
549	XOM	1964-03-05	2.566406011581421
550	XOM	1964-03-06	2.5625
551	XOM	1964-03-09	2.539062976837158
552	XOM	1964-03-10	2.554687976837158
553	XOM	1964-03-11	2.558593988418579
554	XOM	1964-03-12	2.5625
555	XOM	1964-03-13	2.582031011581421
556	XOM	1964-03-16	2.574218988418579
557	XOM	1964-03-17	2.632812976837158
558	XOM	1964-03-18	2.636718988418579
559	XOM	1964-03-19	2.65625
560	XOM	1964-03-20	2.644531011581421
561	XOM	1964-03-23	2.648437976837158
562	XOM	1964-03-24	2.652343988418579
563	XOM	1964-03-25	2.640625
564	XOM	1964-03-26	2.640625
565	XOM	1964-03-30	2.625
566	XOM	1964-03-31	2.625
567	XOM	1964-04-01	2.628906011581421
568	XOM	1964-04-02	2.714843988418579
569	XOM	1964-04-03	2.6875
570	XOM	1964-04-06	2.683593988418579
571	XOM	1964-04-07	2.707031011581421
572	XOM	1964-04-08	2.695312976837158
573	XOM	1964-04-09	2.679687976837158
574	XOM	1964-04-10	2.664062976837158
575	XOM	1964-04-13	2.683593988418579
576	XOM	1964-04-14	2.710937976837158
577	XOM	1964-04-15	2.695312976837158
578	XOM	1964-04-16	2.691406011581421
579	XOM	1964-04-17	2.703125
580	XOM	1964-04-20	2.695312976837158
581	XOM	1964-04-21	2.699218988418579
582	XOM	1964-04-22	2.679687976837158
583	XOM	1964-04-23	2.699218988418579
584	XOM	1964-04-24	2.660156011581421
585	XOM	1964-04-27	2.648437976837158
586	XOM	1964-04-28	2.679687976837158
587	XOM	1964-04-29	2.71875
588	XOM	1964-04-30	2.6875
589	XOM	1964-05-01	2.734375
590	XOM	1964-05-04	2.78125
591	XOM	1964-05-05	2.816406011581421
592	XOM	1964-05-06	2.777343988418579
593	XOM	1964-05-07	2.765625
594	XOM	1964-05-08	2.75
595	XOM	1964-05-11	2.753906011581421
596	XOM	1964-05-12	2.761718988418579
597	XOM	1964-05-13	2.75
598	XOM	1964-05-14	2.738281011581421
599	XOM	1964-05-15	2.730468988418579
600	XOM	1964-05-18	2.695312976837158
601	XOM	1964-05-19	2.683593988418579
602	XOM	1964-05-20	2.710937976837158
603	XOM	1964-05-21	2.722656011581421
604	XOM	1964-05-22	2.746093988418579
605	XOM	1964-05-25	2.734375
606	XOM	1964-05-26	2.714843988418579
607	XOM	1964-05-27	2.722656011581421
608	XOM	1964-05-28	2.722656011581421
609	XOM	1964-06-01	2.683593988418579
610	XOM	1964-06-02	2.671875
611	XOM	1964-06-03	2.664062976837158
612	XOM	1964-06-04	2.621093988418579
613	XOM	1964-06-05	2.640625
614	XOM	1964-06-08	2.644531011581421
615	XOM	1964-06-09	2.648437976837158
616	XOM	1964-06-10	2.660156011581421
617	XOM	1964-06-11	2.667968988418579
618	XOM	1964-06-12	2.65625
619	XOM	1964-06-15	2.648437976837158
620	XOM	1964-06-16	2.667968988418579
621	XOM	1964-06-17	2.695312976837158
622	XOM	1964-06-18	2.71875
623	XOM	1964-06-19	2.730468988418579
624	XOM	1964-06-22	2.75
625	XOM	1964-06-23	2.742187976837158
626	XOM	1964-06-24	2.726562976837158
627	XOM	1964-06-25	2.734375
628	XOM	1964-06-26	2.730468988418579
629	XOM	1964-06-29	2.710937976837158
630	XOM	1964-06-30	2.71875
631	XOM	1964-07-01	2.753906011581421
632	XOM	1964-07-02	2.773437976837158
633	XOM	1964-07-06	2.804687976837158
634	XOM	1964-07-07	2.808593988418579
635	XOM	1964-07-08	2.796875
636	XOM	1964-07-09	2.789062976837158
637	XOM	1964-07-10	2.800781011581421
638	XOM	1964-07-13	2.757812976837158
639	XOM	1964-07-14	2.734375
640	XOM	1964-07-15	2.765625
641	XOM	1964-07-16	2.773437976837158
642	XOM	1964-07-17	2.773437976837158
643	XOM	1964-07-20	2.769531011581421
644	XOM	1964-07-21	2.75
645	XOM	1964-07-22	2.738281011581421
646	XOM	1964-07-23	2.738281011581421
647	XOM	1964-07-24	2.730468988418579
648	XOM	1964-07-27	2.742187976837158
649	XOM	1964-07-28	2.742187976837158
650	XOM	1964-07-29	2.726562976837158
651	XOM	1964-07-30	2.75
652	XOM	1964-07-31	2.765625
653	XOM	1964-08-03	2.75
654	XOM	1964-08-04	2.699218988418579
655	XOM	1964-08-05	2.6875
656	XOM	1964-08-06	2.628906011581421
657	XOM	1964-08-07	2.664062976837158
658	XOM	1964-08-10	2.648437976837158
659	XOM	1964-08-11	2.652343988418579
660	XOM	1964-08-12	2.667968988418579
661	XOM	1964-08-13	2.699218988418579
662	XOM	1964-08-14	2.691406011581421
663	XOM	1964-08-17	2.6875
664	XOM	1964-08-18	2.675781011581421
665	XOM	1964-08-19	2.710937976837158
666	XOM	1964-08-20	2.699218988418579
667	XOM	1964-08-21	2.710937976837158
668	XOM	1964-08-24	2.683593988418579
669	XOM	1964-08-25	2.640625
670	XOM	1964-08-26	2.644531011581421
671	XOM	1964-08-27	2.660156011581421
672	XOM	1964-08-28	2.65625
673	XOM	1964-08-31	2.65625
674	XOM	1964-09-01	2.644531011581421
675	XOM	1964-09-02	2.640625
676	XOM	1964-09-03	2.640625
677	XOM	1964-09-04	2.640625
678	XOM	1964-09-08	2.648437976837158
679	XOM	1964-09-09	2.664062976837158
680	XOM	1964-09-10	2.667968988418579
681	XOM	1964-09-11	2.699218988418579
682	XOM	1964-09-14	2.691406011581421
683	XOM	1964-09-15	2.6875
684	XOM	1964-09-16	2.703125
685	XOM	1964-09-17	2.707031011581421
686	XOM	1964-09-18	2.6875
687	XOM	1964-09-21	2.703125
688	XOM	1964-09-22	2.707031011581421
689	XOM	1964-09-23	2.710937976837158
690	XOM	1964-09-24	2.738281011581421
691	XOM	1964-09-25	2.761718988418579
692	XOM	1964-09-28	2.761718988418579
693	XOM	1964-09-29	2.71875
694	XOM	1964-09-30	2.695312976837158
695	XOM	1964-10-01	2.691406011581421
696	XOM	1964-10-02	2.722656011581421
697	XOM	1964-10-05	2.742187976837158
698	XOM	1964-10-06	2.734375
699	XOM	1964-10-07	2.738281011581421
700	XOM	1964-10-08	2.757812976837158
701	XOM	1964-10-09	2.769531011581421
702	XOM	1964-10-12	2.777343988418579
703	XOM	1964-10-13	2.765625
704	XOM	1964-10-14	2.742187976837158
705	XOM	1964-10-15	2.746093988418579
706	XOM	1964-10-16	2.746093988418579
707	XOM	1964-10-19	2.738281011581421
708	XOM	1964-10-20	2.734375
709	XOM	1964-10-21	2.738281011581421
710	XOM	1964-10-22	2.757812976837158
711	XOM	1964-10-23	2.761718988418579
712	XOM	1964-10-26	2.773437976837158
713	XOM	1964-10-27	2.785156011581421
714	XOM	1964-10-28	2.777343988418579
715	XOM	1964-10-29	2.773437976837158
716	XOM	1964-10-30	2.787108898162842
717	XOM	1964-11-02	2.796875
718	XOM	1964-11-04	2.753906011581421
719	XOM	1964-11-05	2.765625
720	XOM	1964-11-06	2.796875
721	XOM	1964-11-09	2.804687976837158
722	XOM	1964-11-10	2.796875
723	XOM	1964-11-11	2.796875
724	XOM	1964-11-12	2.796875
725	XOM	1964-11-13	2.792968988418579
726	XOM	1964-11-16	2.804687976837158
727	XOM	1964-11-17	2.8125
728	XOM	1964-11-18	2.84375
729	XOM	1964-11-19	2.839843988418579
730	XOM	1964-11-20	2.886718988418579
731	XOM	1964-11-23	2.859375
732	XOM	1964-11-24	2.871093988418579
733	XOM	1964-11-25	2.855468988418579
734	XOM	1964-11-27	2.816406011581421
735	XOM	1964-11-30	2.796875
736	XOM	1964-12-01	2.75
737	XOM	1964-12-02	2.726562976837158
738	XOM	1964-12-03	2.746093988418579
739	XOM	1964-12-04	2.773437976837158
740	XOM	1964-12-07	2.78125
741	XOM	1964-12-08	2.773437976837158
742	XOM	1964-12-09	2.746093988418579
743	XOM	1964-12-10	2.757812976837158
744	XOM	1964-12-11	2.769531011581421
745	XOM	1964-12-14	2.753906011581421
746	XOM	1964-12-15	2.738281011581421
747	XOM	1964-12-16	2.746093988418579
748	XOM	1964-12-17	2.757812976837158
749	XOM	1964-12-18	2.78125
750	XOM	1964-12-21	2.789062976837158
751	XOM	1964-12-22	2.796875
752	XOM	1964-12-23	2.8125
753	XOM	1964-12-24	2.8125
754	XOM	1964-12-28	2.816406011581421
755	XOM	1964-12-29	2.796875
756	XOM	1964-12-30	2.804687976837158
757	XOM	1964-12-31	2.816406011581421
758	XOM	1965-01-04	2.765625
759	XOM	1965-01-05	2.777343988418579
760	XOM	1965-01-06	2.789062976837158
761	XOM	1965-01-07	2.800781011581421
762	XOM	1965-01-08	2.804687976837158
763	XOM	1965-01-11	2.792968988418579
764	XOM	1965-01-12	2.804687976837158
765	XOM	1965-01-13	2.800781011581421
766	XOM	1965-01-14	2.804687976837158
767	XOM	1965-01-15	2.808593988418579
768	XOM	1965-01-18	2.816406011581421
769	XOM	1965-01-19	2.8125
770	XOM	1965-01-20	2.8125
771	XOM	1965-01-21	2.8125
772	XOM	1965-01-22	2.8125
773	XOM	1965-01-25	2.792968988418579
774	XOM	1965-01-26	2.796875
775	XOM	1965-01-27	2.800781011581421
776	XOM	1965-01-28	2.769531011581421
777	XOM	1965-01-29	2.730468988418579
778	XOM	1965-02-01	2.722656011581421
779	XOM	1965-02-02	2.738281011581421
780	XOM	1965-02-03	2.710937976837158
781	XOM	1965-02-04	2.679687976837158
782	XOM	1965-02-05	2.660156011581421
783	XOM	1965-02-08	2.664062976837158
784	XOM	1965-02-09	2.660156011581421
785	XOM	1965-02-10	2.640625
786	XOM	1965-02-11	2.53125
787	XOM	1965-02-12	2.546875
788	XOM	1965-02-15	2.550781011581421
789	XOM	1965-02-16	2.558593988418579
790	XOM	1965-02-17	2.527343988418579
791	XOM	1965-02-18	2.539062976837158
792	XOM	1965-02-19	2.527343988418579
793	XOM	1965-02-23	2.53125
794	XOM	1965-02-24	2.554687976837158
795	XOM	1965-02-25	2.5625
796	XOM	1965-02-26	2.558593988418579
797	XOM	1965-03-01	2.535156011581421
798	XOM	1965-03-02	2.546875
799	XOM	1965-03-03	2.523437976837158
800	XOM	1965-03-04	2.496093988418579
801	XOM	1965-03-05	2.464843988418579
802	XOM	1965-03-08	2.453125
803	XOM	1965-03-09	2.4375
804	XOM	1965-03-10	2.429687976837158
805	XOM	1965-03-11	2.429687976837158
806	XOM	1965-03-12	2.460937976837158
807	XOM	1965-03-15	2.480468988418579
808	XOM	1965-03-16	2.492187976837158
809	XOM	1965-03-17	2.492187976837158
810	XOM	1965-03-18	2.464843988418579
811	XOM	1965-03-19	2.464843988418579
812	XOM	1965-03-22	2.46875
813	XOM	1965-03-23	2.46875
814	XOM	1965-03-24	2.476562976837158
815	XOM	1965-03-25	2.472656011581421
816	XOM	1965-03-26	2.46875
817	XOM	1965-03-29	2.464843988418579
818	XOM	1965-03-30	2.457031011581421
819	XOM	1965-03-31	2.453125
820	XOM	1965-04-01	2.457031011581421
821	XOM	1965-04-02	2.460937976837158
822	XOM	1965-04-05	2.457031011581421
823	XOM	1965-04-06	2.464843988418579
824	XOM	1965-04-07	2.457031011581421
825	XOM	1965-04-08	2.4375
826	XOM	1965-04-09	2.441406011581421
827	XOM	1965-04-12	2.417968988418579
828	XOM	1965-04-13	2.421875
829	XOM	1965-04-14	2.433593988418579
830	XOM	1965-04-15	2.414062976837158
831	XOM	1965-04-19	2.40625
832	XOM	1965-04-20	2.410156011581421
833	XOM	1965-04-21	2.457031011581421
834	XOM	1965-04-22	2.5
835	XOM	1965-04-23	2.523437976837158
836	XOM	1965-04-26	2.507812976837158
837	XOM	1965-04-27	2.496093988418579
838	XOM	1965-04-28	2.492187976837158
839	XOM	1965-04-29	2.449218988418579
840	XOM	1965-04-30	2.464843988418579
841	XOM	1965-05-03	2.5
842	XOM	1965-05-04	2.5
843	XOM	1965-05-05	2.484375
844	XOM	1965-05-06	2.488281011581421
845	XOM	1965-05-07	2.480468988418579
846	XOM	1965-05-10	2.46875
847	XOM	1965-05-11	2.453125
848	XOM	1965-05-12	2.441406011581421
849	XOM	1965-05-13	2.457031011581421
850	XOM	1965-05-14	2.449218988418579
851	XOM	1965-05-17	2.449218988418579
852	XOM	1965-05-18	2.4375
853	XOM	1965-05-19	2.453125
854	XOM	1965-05-20	2.457031011581421
855	XOM	1965-05-21	2.441406011581421
856	XOM	1965-05-24	2.425781011581421
857	XOM	1965-05-25	2.417968988418579
858	XOM	1965-05-26	2.417968988418579
859	XOM	1965-05-27	2.414062976837158
860	XOM	1965-05-28	2.433593988418579
861	XOM	1965-06-01	2.425781011581421
862	XOM	1965-06-02	2.40625
863	XOM	1965-06-03	2.433593988418579
864	XOM	1965-06-04	2.445312976837158
865	XOM	1965-06-07	2.433593988418579
866	XOM	1965-06-08	2.417968988418579
867	XOM	1965-06-09	2.402343988418579
868	XOM	1965-06-10	2.410156011581421
869	XOM	1965-06-11	2.414062976837158
870	XOM	1965-06-14	2.40625
871	XOM	1965-06-15	2.394531011581421
872	XOM	1965-06-16	2.402343988418579
873	XOM	1965-06-17	2.445312976837158
874	XOM	1965-06-18	2.449218988418579
875	XOM	1965-06-21	2.445312976837158
876	XOM	1965-06-22	2.480468988418579
877	XOM	1965-06-23	2.453125
878	XOM	1965-06-24	2.441406011581421
879	XOM	1965-06-25	2.429687976837158
880	XOM	1965-06-28	2.371093988418579
881	XOM	1965-06-29	2.375
882	XOM	1965-06-30	2.445312976837158
883	XOM	1965-07-01	2.449218988418579
884	XOM	1965-07-02	2.429687976837158
885	XOM	1965-07-06	2.410156011581421
886	XOM	1965-07-07	2.390625
887	XOM	1965-07-08	2.402343988418579
888	XOM	1965-07-09	2.425781011581421
889	XOM	1965-07-12	2.425781011581421
890	XOM	1965-07-13	2.4375
891	XOM	1965-07-14	2.441406011581421
892	XOM	1965-07-15	2.453125
893	XOM	1965-07-16	2.4375
894	XOM	1965-07-19	2.457031011581421
895	XOM	1965-07-20	2.417968988418579
896	XOM	1965-07-21	2.40625
897	XOM	1965-07-22	2.378906011581421
898	XOM	1965-07-23	2.371093988418579
899	XOM	1965-07-26	2.371093988418579
900	XOM	1965-07-27	2.371093988418579
901	XOM	1965-07-28	2.363281011581421
902	XOM	1965-07-29	2.359375
903	XOM	1965-07-30	2.382812976837158
904	XOM	1965-08-02	2.371093988418579
905	XOM	1965-08-03	2.386718988418579
906	XOM	1965-08-04	2.375
907	XOM	1965-08-05	2.367187976837158
908	XOM	1965-08-06	2.375
909	XOM	1965-08-09	2.363281011581421
910	XOM	1965-08-10	2.351562976837158
911	XOM	1965-08-11	2.351562976837158
912	XOM	1965-08-12	2.34375
913	XOM	1965-08-13	2.367187976837158
914	XOM	1965-08-16	2.363281011581421
915	XOM	1965-08-17	2.371093988418579
916	XOM	1965-08-18	2.371093988418579
917	XOM	1965-08-19	2.371093988418579
918	XOM	1965-08-20	2.347656011581421
919	XOM	1965-08-23	2.351562976837158
920	XOM	1965-08-24	2.332031011581421
921	XOM	1965-08-25	2.324218988418579
922	XOM	1965-08-26	2.339843988418579
923	XOM	1965-08-27	2.335937976837158
924	XOM	1965-08-30	2.328125
925	XOM	1965-08-31	2.308593988418579
926	XOM	1965-09-01	2.320312976837158
927	XOM	1965-09-02	2.328125
928	XOM	1965-09-03	2.328125
929	XOM	1965-09-07	2.308593988418579
930	XOM	1965-09-08	2.308593988418579
931	XOM	1965-09-09	2.320312976837158
932	XOM	1965-09-10	2.328125
933	XOM	1965-09-13	2.390625
934	XOM	1965-09-14	2.4375
935	XOM	1965-09-15	2.480468988418579
936	XOM	1965-09-16	2.46875
937	XOM	1965-09-17	2.46875
938	XOM	1965-09-20	2.472656011581421
939	XOM	1965-09-21	2.484375
940	XOM	1965-09-22	2.5
941	XOM	1965-09-23	2.480468988418579
942	XOM	1965-09-24	2.464843988418579
943	XOM	1965-09-27	2.480468988418579
944	XOM	1965-09-28	2.46875
945	XOM	1965-09-29	2.46875
946	XOM	1965-09-30	2.453125
947	XOM	1965-10-01	2.464843988418579
948	XOM	1965-10-04	2.46875
949	XOM	1965-10-05	2.476562976837158
950	XOM	1965-10-06	2.472656011581421
951	XOM	1965-10-07	2.464843988418579
952	XOM	1965-10-08	2.464843988418579
953	XOM	1965-10-11	2.460937976837158
954	XOM	1965-10-12	2.441406011581421
955	XOM	1965-10-13	2.429687976837158
956	XOM	1965-10-14	2.410156011581421
957	XOM	1965-10-15	2.433593988418579
958	XOM	1965-10-18	2.480468988418579
959	XOM	1965-10-19	2.503906011581421
960	XOM	1965-10-20	2.507812976837158
961	XOM	1965-10-21	2.53125
962	XOM	1965-10-22	2.554687976837158
963	XOM	1965-10-25	2.5625
964	XOM	1965-10-26	2.601562976837158
965	XOM	1965-10-27	2.546875
966	XOM	1965-10-28	2.527343988418579
967	XOM	1965-10-29	2.515625
968	XOM	1965-11-01	2.523437976837158
969	XOM	1965-11-03	2.515625
970	XOM	1965-11-04	2.542968988418579
971	XOM	1965-11-05	2.570312976837158
972	XOM	1965-11-08	2.570312976837158
973	XOM	1965-11-09	2.574218988418579
974	XOM	1965-11-10	2.578125
975	XOM	1965-11-11	2.585937976837158
976	XOM	1965-11-12	2.621093988418579
977	XOM	1965-11-15	2.621093988418579
978	XOM	1965-11-16	2.605468988418579
979	XOM	1965-11-17	2.605468988418579
980	XOM	1965-11-18	2.605468988418579
981	XOM	1965-11-19	2.605468988418579
982	XOM	1965-11-22	2.574218988418579
983	XOM	1965-11-23	2.574218988418579
984	XOM	1965-11-24	2.570312976837158
985	XOM	1965-11-26	2.546875
986	XOM	1965-11-29	2.492187976837158
987	XOM	1965-11-30	2.496093988418579
988	XOM	1965-12-01	2.5
989	XOM	1965-12-02	2.476562976837158
990	XOM	1965-12-03	2.46875
991	XOM	1965-12-06	2.441406011581421
992	XOM	1965-12-07	2.449218988418579
993	XOM	1965-12-08	2.464843988418579
994	XOM	1965-12-09	2.535156011581421
995	XOM	1965-12-10	2.566406011581421
996	XOM	1965-12-13	2.566406011581421
997	XOM	1965-12-14	2.582031011581421
998	XOM	1965-12-15	2.574218988418579
999	XOM	1965-12-16	2.539062976837158
1000	XOM	1965-12-17	2.535156011581421
1001	XOM	1965-12-20	2.523437976837158
1002	XOM	1965-12-21	2.523437976837158
1003	XOM	1965-12-22	2.496093988418579
1004	XOM	1965-12-23	2.511718988418579
1005	XOM	1965-12-27	2.507812976837158
1006	XOM	1965-12-28	2.511718988418579
1007	XOM	1965-12-29	2.5
1008	XOM	1965-12-30	2.519531011581421
1009	XOM	1965-12-31	2.511718988418579
1010	XOM	1966-01-03	2.523437976837158
1011	XOM	1966-01-04	2.507812976837158
1012	XOM	1966-01-05	2.523437976837158
1013	XOM	1966-01-06	2.511718988418579
1014	XOM	1966-01-07	2.546875
1015	XOM	1966-01-10	2.5625
1016	XOM	1966-01-11	2.589843988418579
1017	XOM	1966-01-12	2.589843988418579
1018	XOM	1966-01-13	2.574218988418579
1019	XOM	1966-01-14	2.59375
1020	XOM	1966-01-17	2.621093988418579
1021	XOM	1966-01-18	2.621093988418579
1022	XOM	1966-01-19	2.625
1023	XOM	1966-01-20	2.597656011581421
1024	XOM	1966-01-21	2.59375
1025	XOM	1966-01-24	2.617187976837158
1026	XOM	1966-01-25	2.613281011581421
1027	XOM	1966-01-26	2.578125
1028	XOM	1966-01-27	2.554687976837158
1029	XOM	1966-01-28	2.53125
1030	XOM	1966-01-31	2.519531011581421
1031	XOM	1966-02-01	2.519531011581421
1032	XOM	1966-02-02	2.535156011581421
1033	XOM	1966-02-03	2.511718988418579
1034	XOM	1966-02-04	2.511718988418579
1035	XOM	1966-02-07	2.515625
1036	XOM	1966-02-08	2.5
1037	XOM	1966-02-09	2.492187976837158
1038	XOM	1966-02-10	2.507812976837158
1039	XOM	1966-02-11	2.484375
1040	XOM	1966-02-14	2.472656011581421
1041	XOM	1966-02-15	2.460937976837158
1042	XOM	1966-02-16	2.460937976837158
1043	XOM	1966-02-17	2.445312976837158
1044	XOM	1966-02-18	2.402343988418579
1045	XOM	1966-02-21	2.390625
1046	XOM	1966-02-23	2.375
1047	XOM	1966-02-24	2.359375
1048	XOM	1966-02-25	2.390625
1049	XOM	1966-02-28	2.394531011581421
1050	XOM	1966-03-01	2.375
1051	XOM	1966-03-02	2.378906011581421
1052	XOM	1966-03-03	2.375
1053	XOM	1966-03-04	2.367187976837158
1054	XOM	1966-03-07	2.371093988418579
1055	XOM	1966-03-08	2.382812976837158
1056	XOM	1966-03-09	2.382812976837158
1057	XOM	1966-03-10	2.390625
1058	XOM	1966-03-11	2.394531011581421
1059	XOM	1966-03-14	2.386718988418579
1060	XOM	1966-03-15	2.386718988418579
1061	XOM	1966-03-16	2.367187976837158
1062	XOM	1966-03-17	2.351562976837158
1063	XOM	1966-03-18	2.34375
1064	XOM	1966-03-21	2.34375
1065	XOM	1966-03-22	2.34375
1066	XOM	1966-03-23	2.335937976837158
1067	XOM	1966-03-24	2.335937976837158
1068	XOM	1966-03-25	2.339843988418579
1069	XOM	1966-03-28	2.316406011581421
1070	XOM	1966-03-29	2.304687976837158
1071	XOM	1966-03-30	2.28125
1072	XOM	1966-03-31	2.304687976837158
1073	XOM	1966-04-01	2.320312976837158
1074	XOM	1966-04-04	2.371093988418579
1075	XOM	1966-04-05	2.421875
1076	XOM	1966-04-06	2.449218988418579
1077	XOM	1966-04-07	2.445312976837158
1078	XOM	1966-04-11	2.414062976837158
1079	XOM	1966-04-12	2.394531011581421
1080	XOM	1966-04-13	2.382812976837158
1081	XOM	1966-04-14	2.421875
1082	XOM	1966-04-15	2.425781011581421
1083	XOM	1966-04-18	2.425781011581421
1084	XOM	1966-04-19	2.433593988418579
1085	XOM	1966-04-20	2.441406011581421
1086	XOM	1966-04-21	2.464843988418579
1087	XOM	1966-04-22	2.46875
1088	XOM	1966-04-25	2.46875
1089	XOM	1966-04-26	2.410156011581421
1090	XOM	1966-04-27	2.445312976837158
1091	XOM	1966-04-28	2.449218988418579
1092	XOM	1966-04-29	2.417968988418579
1093	XOM	1966-05-02	2.390625
1094	XOM	1966-05-03	2.359375
1095	XOM	1966-05-04	2.378906011581421
1096	XOM	1966-05-05	2.34375
1097	XOM	1966-05-06	2.324218988418579
1098	XOM	1966-05-09	2.285156011581421
1099	XOM	1966-05-10	2.296875
1100	XOM	1966-05-11	2.3125
1101	XOM	1966-05-12	2.308593988418579
1102	XOM	1966-05-13	2.273437976837158
1103	XOM	1966-05-16	2.253906011581421
1104	XOM	1966-05-17	2.238281011581421
1105	XOM	1966-05-18	2.25
1106	XOM	1966-05-19	2.242187976837158
1107	XOM	1966-05-20	2.234375
1108	XOM	1966-05-23	2.292968988418579
1109	XOM	1966-05-24	2.304687976837158
1110	XOM	1966-05-25	2.308593988418579
1111	XOM	1966-05-26	2.308593988418579
1112	XOM	1966-05-27	2.308593988418579
1113	XOM	1966-05-31	2.253906011581421
1114	XOM	1966-06-01	2.277343988418579
1115	XOM	1966-06-02	2.246093988418579
1116	XOM	1966-06-03	2.234375
1117	XOM	1966-06-06	2.207031011581421
1118	XOM	1966-06-07	2.195312976837158
1119	XOM	1966-06-08	2.183593988418579
1120	XOM	1966-06-09	2.199218988418579
1121	XOM	1966-06-10	2.226562976837158
1122	XOM	1966-06-13	2.246093988418579
1123	XOM	1966-06-14	2.230468988418579
1124	XOM	1966-06-15	2.207031011581421
1125	XOM	1966-06-16	2.171875
1126	XOM	1966-06-17	2.167968988418579
1127	XOM	1966-06-20	2.148437976837158
1128	XOM	1966-06-21	2.152343988418579
1129	XOM	1966-06-22	2.15625
1130	XOM	1966-06-23	2.136718988418579
1131	XOM	1966-06-24	2.117187976837158
1132	XOM	1966-06-27	2.089843988418579
1133	XOM	1966-06-28	2.082031011581421
1134	XOM	1966-06-29	2.109375
1135	XOM	1966-06-30	2.148437976837158
1136	XOM	1966-07-01	2.179687976837158
1137	XOM	1966-07-05	2.210937976837158
1138	XOM	1966-07-06	2.234375
1139	XOM	1966-07-07	2.234375
1140	XOM	1966-07-08	2.226562976837158
1141	XOM	1966-07-11	2.226562976837158
1142	XOM	1966-07-12	2.210937976837158
1143	XOM	1966-07-13	2.210937976837158
1144	XOM	1966-07-14	2.210937976837158
1145	XOM	1966-07-15	2.230468988418579
1146	XOM	1966-07-18	2.238281011581421
1147	XOM	1966-07-19	2.210937976837158
1148	XOM	1966-07-20	2.195312976837158
1149	XOM	1966-07-21	2.195312976837158
1150	XOM	1966-07-22	2.171875
1151	XOM	1966-07-25	2.140625
1152	XOM	1966-07-26	2.121093988418579
1153	XOM	1966-07-27	2.144531011581421
1154	XOM	1966-07-28	2.15625
1155	XOM	1966-07-29	2.164062976837158
1156	XOM	1966-08-01	2.121093988418579
1157	XOM	1966-08-02	2.125
1158	XOM	1966-08-03	2.136718988418579
1159	XOM	1966-08-04	2.160156011581421
1160	XOM	1966-08-05	2.15625
1161	XOM	1966-08-08	2.132812976837158
1162	XOM	1966-08-09	2.113281011581421
1163	XOM	1966-08-10	2.152343988418579
1164	XOM	1966-08-11	2.113281011581421
1165	XOM	1966-08-12	2.113281011581421
1166	XOM	1966-08-15	2.085937976837158
1167	XOM	1966-08-16	2.054687976837158
1168	XOM	1966-08-17	2.050781011581421
1169	XOM	1966-08-18	2.023437976837158
1170	XOM	1966-08-19	1.980468988418579
1171	XOM	1966-08-22	1.964843988418579
1172	XOM	1966-08-23	1.9296879768371582
1173	XOM	1966-08-24	1.9921879768371582
1174	XOM	1966-08-25	1.9453129768371582
1175	XOM	1966-08-26	1.9140629768371582
1176	XOM	1966-08-29	1.871093988418579
1177	XOM	1966-08-30	1.90625
1178	XOM	1966-08-31	2.0
1179	XOM	1966-09-01	2.027343988418579
1180	XOM	1966-09-02	2.035156011581421
1181	XOM	1966-09-06	2.003906011581421
1182	XOM	1966-09-07	2.0
1183	XOM	1966-09-08	2.003906011581421
1184	XOM	1966-09-09	2.011718988418579
1185	XOM	1966-09-12	2.050781011581421
1186	XOM	1966-09-13	2.058593988418579
1187	XOM	1966-09-14	2.070312976837158
1188	XOM	1966-09-15	2.121093988418579
1189	XOM	1966-09-16	2.085937976837158
1190	XOM	1966-09-19	2.066406011581421
1191	XOM	1966-09-20	2.011718988418579
1192	XOM	1966-09-21	1.96875
1193	XOM	1966-09-22	1.980468988418579
1194	XOM	1966-09-23	1.941406011581421
1195	XOM	1966-09-26	1.9375
1196	XOM	1966-09-27	1.984375
1197	XOM	1966-09-28	1.9375
1198	XOM	1966-09-29	1.9375
1199	XOM	1966-09-30	1.980468988418579
1200	XOM	1966-10-03	1.925781011581421
1201	XOM	1966-10-04	1.949218988418579
1202	XOM	1966-10-05	1.953125
1203	XOM	1966-10-06	1.957031011581421
1204	XOM	1966-10-07	1.9609379768371582
1205	XOM	1966-10-10	2.011718988418579
1206	XOM	1966-10-11	2.011718988418579
1207	XOM	1966-10-12	2.089843988418579
1208	XOM	1966-10-13	2.050781011581421
1209	XOM	1966-10-14	2.046875
1210	XOM	1966-10-17	2.089843988418579
1211	XOM	1966-10-18	2.128906011581421
1212	XOM	1966-10-19	2.082031011581421
1213	XOM	1966-10-20	2.105468988418579
1214	XOM	1966-10-21	2.113281011581421
1215	XOM	1966-10-24	2.195312976837158
1216	XOM	1966-10-25	2.195312976837158
1217	XOM	1966-10-26	2.199218988418579
1218	XOM	1966-10-27	2.21875
1219	XOM	1966-10-28	2.191406011581421
1220	XOM	1966-10-31	2.183593988418579
1221	XOM	1966-11-01	2.1875
1222	XOM	1966-11-02	2.140625
1223	XOM	1966-11-03	2.15625
1224	XOM	1966-11-04	2.132812976837158
1225	XOM	1966-11-07	2.113281011581421
1226	XOM	1966-11-09	2.125
1227	XOM	1966-11-10	2.167968988418579
1228	XOM	1966-11-11	2.183593988418579
1229	XOM	1966-11-14	2.15625
1230	XOM	1966-11-15	2.152343988418579
1231	XOM	1966-11-16	2.160156011581421
1232	XOM	1966-11-17	2.140625
1233	XOM	1966-11-18	2.144531011581421
1234	XOM	1966-11-21	2.089843988418579
1235	XOM	1966-11-22	2.042968988418579
1236	XOM	1966-11-23	2.039062976837158
1237	XOM	1966-11-25	2.035156011581421
1238	XOM	1966-11-28	2.015625
1239	XOM	1966-11-29	2.007812976837158
1240	XOM	1966-11-30	2.007812976837158
1241	XOM	1966-12-01	1.996093988418579
1242	XOM	1966-12-02	1.996093988418579
1243	XOM	1966-12-05	1.988281011581421
1244	XOM	1966-12-06	2.007812976837158
1245	XOM	1966-12-07	2.0625
1246	XOM	1966-12-08	2.066406011581421
1247	XOM	1966-12-09	2.050781011581421
1248	XOM	1966-12-12	2.066406011581421
1249	XOM	1966-12-13	2.027343988418579
1250	XOM	1966-12-14	1.9921879768371582
1251	XOM	1966-12-15	1.9921879768371582
1252	XOM	1966-12-16	1.972656011581421
1253	XOM	1966-12-19	1.953125
1254	XOM	1966-12-20	1.9296879768371582
1255	XOM	1966-12-21	1.949218988418579
1256	XOM	1966-12-22	2.0
1257	XOM	1966-12-23	1.996093988418579
1258	XOM	1966-12-27	1.980468988418579
1259	XOM	1966-12-28	1.96875
1260	XOM	1966-12-29	1.9765629768371582
1261	XOM	1966-12-30	1.9765629768371582
1262	XOM	1967-01-03	1.980468988418579
1263	XOM	1967-01-04	1.964843988418579
1264	XOM	1967-01-05	1.984375
1265	XOM	1967-01-06	1.996093988418579
1266	XOM	1967-01-09	1.984375
1267	XOM	1967-01-10	1.9921879768371582
1268	XOM	1967-01-11	2.003906011581421
1269	XOM	1967-01-12	2.003906011581421
1270	XOM	1967-01-13	2.027343988418579
1271	XOM	1967-01-16	2.042968988418579
1272	XOM	1967-01-17	2.054687976837158
1273	XOM	1967-01-18	2.074218988418579
1274	XOM	1967-01-19	2.066406011581421
1275	XOM	1967-01-20	2.042968988418579
1276	XOM	1967-01-23	2.027343988418579
1277	XOM	1967-01-24	2.019531011581421
1278	XOM	1967-01-25	1.996093988418579
1279	XOM	1967-01-26	1.96875
1280	XOM	1967-01-27	1.96875
1281	XOM	1967-01-30	1.96875
1282	XOM	1967-01-31	1.9609379768371582
1283	XOM	1967-02-01	1.957031011581421
1284	XOM	1967-02-02	2.0
1285	XOM	1967-02-03	2.027343988418579
1286	XOM	1967-02-06	1.9765629768371582
1287	XOM	1967-02-07	1.980468988418579
1288	XOM	1967-02-08	1.996093988418579
1289	XOM	1967-02-09	1.996093988418579
1290	XOM	1967-02-10	1.9765629768371582
1291	XOM	1967-02-13	1.964843988418579
1292	XOM	1967-02-14	1.96875
1293	XOM	1967-02-15	1.96875
1294	XOM	1967-02-16	1.964843988418579
1295	XOM	1967-02-17	1.953125
1296	XOM	1967-02-20	1.9375
1297	XOM	1967-02-21	1.925781011581421
1298	XOM	1967-02-23	1.9375
1299	XOM	1967-02-24	1.925781011581421
1300	XOM	1967-02-27	1.90625
1301	XOM	1967-02-28	1.890625
1302	XOM	1967-03-01	1.894531011581421
1303	XOM	1967-03-02	1.9296879768371582
1304	XOM	1967-03-03	1.9609379768371582
1305	XOM	1967-03-06	1.964843988418579
1306	XOM	1967-03-07	1.957031011581421
1307	XOM	1967-03-08	1.9453129768371582
1308	XOM	1967-03-09	1.933593988418579
1309	XOM	1967-03-10	1.917968988418579
1310	XOM	1967-03-13	1.941406011581421
1311	XOM	1967-03-14	1.9296879768371582
1312	XOM	1967-03-15	1.9375
1313	XOM	1967-03-16	1.9765629768371582
1314	XOM	1967-03-17	1.996093988418579
1315	XOM	1967-03-20	1.9765629768371582
1316	XOM	1967-03-21	1.972656011581421
1317	XOM	1967-03-22	1.988281011581421
1318	XOM	1967-03-23	2.027343988418579
1319	XOM	1967-03-27	2.003906011581421
1320	XOM	1967-03-28	2.023437976837158
1321	XOM	1967-03-29	2.015625
1322	XOM	1967-03-30	2.007812976837158
1323	XOM	1967-03-31	2.0
1324	XOM	1967-04-03	1.984375
1325	XOM	1967-04-04	1.9765629768371582
1326	XOM	1967-04-05	1.996093988418579
1327	XOM	1967-04-06	1.9921879768371582
1328	XOM	1967-04-07	1.9921879768371582
1329	XOM	1967-04-10	1.972656011581421
1330	XOM	1967-04-11	1.964843988418579
1331	XOM	1967-04-12	1.964843988418579
1332	XOM	1967-04-13	1.957031011581421
1333	XOM	1967-04-14	1.957031011581421
1334	XOM	1967-04-17	1.984375
1335	XOM	1967-04-18	1.964843988418579
1336	XOM	1967-04-19	1.964843988418579
1337	XOM	1967-04-20	1.953125
1338	XOM	1967-04-21	1.9609379768371582
1339	XOM	1967-04-24	1.957031011581421
1340	XOM	1967-04-25	1.984375
1341	XOM	1967-04-26	1.9765629768371582
1342	XOM	1967-04-27	1.96875
1343	XOM	1967-04-28	1.972656011581421
1344	XOM	1967-05-01	1.964843988418579
1345	XOM	1967-05-02	1.96875
1346	XOM	1967-05-03	1.9921879768371582
1347	XOM	1967-05-04	2.03125
1348	XOM	1967-05-05	2.082031011581421
1349	XOM	1967-05-08	2.078125
1350	XOM	1967-05-09	2.03125
1351	XOM	1967-05-10	2.03125
1352	XOM	1967-05-11	2.035156011581421
1353	XOM	1967-05-12	1.9921879768371582
1354	XOM	1967-05-15	1.984375
1355	XOM	1967-05-16	1.988281011581421
1356	XOM	1967-05-17	2.0
1357	XOM	1967-05-18	2.003906011581421
1358	XOM	1967-05-19	1.9921879768371582
1359	XOM	1967-05-22	1.96875
1360	XOM	1967-05-23	1.949218988418579
1361	XOM	1967-05-24	1.917968988418579
1362	XOM	1967-05-25	1.964843988418579
1363	XOM	1967-05-26	1.9296879768371582
1364	XOM	1967-05-29	1.9375
1365	XOM	1967-05-31	1.910156011581421
1366	XOM	1967-06-01	1.910156011581421
1367	XOM	1967-06-02	1.9140629768371582
1368	XOM	1967-06-05	1.875
1369	XOM	1967-06-06	1.9140629768371582
1370	XOM	1967-06-07	1.96875
1371	XOM	1967-06-08	1.9765629768371582
1372	XOM	1967-06-09	1.972656011581421
1373	XOM	1967-06-12	1.988281011581421
1374	XOM	1967-06-13	1.984375
1375	XOM	1967-06-14	1.972656011581421
1376	XOM	1967-06-15	1.96875
1377	XOM	1967-06-16	1.96875
1378	XOM	1967-06-19	1.972656011581421
1379	XOM	1967-06-20	1.96875
1380	XOM	1967-06-21	1.9453129768371582
1381	XOM	1967-06-22	1.925781011581421
1382	XOM	1967-06-23	1.9140629768371582
1383	XOM	1967-06-26	1.90625
1384	XOM	1967-06-27	1.910156011581421
1385	XOM	1967-06-28	1.8984379768371582
1386	XOM	1967-06-29	1.894531011581421
1387	XOM	1967-06-30	1.90625
1388	XOM	1967-07-03	1.90625
1389	XOM	1967-07-05	1.910156011581421
1390	XOM	1967-07-06	1.8828129768371582
1391	XOM	1967-07-07	1.890625
1392	XOM	1967-07-10	1.894531011581421
1393	XOM	1967-07-11	1.921875
1394	XOM	1967-07-12	1.9296879768371582
1395	XOM	1967-07-13	1.9375
1396	XOM	1967-07-14	1.925781011581421
1397	XOM	1967-07-17	1.941406011581421
1398	XOM	1967-07-18	1.949218988418579
1399	XOM	1967-07-19	1.9609379768371582
1400	XOM	1967-07-20	2.007812976837158
1401	XOM	1967-07-21	2.019531011581421
1402	XOM	1967-07-24	2.03125
1403	XOM	1967-07-25	2.003906011581421
1404	XOM	1967-07-26	2.007812976837158
1405	XOM	1967-07-27	1.96875
1406	XOM	1967-07-28	1.988281011581421
1407	XOM	1967-07-31	2.011718988418579
1408	XOM	1967-08-01	2.042968988418579
1409	XOM	1967-08-02	2.019531011581421
1410	XOM	1967-08-03	2.027343988418579
1411	XOM	1967-08-04	2.054687976837158
1412	XOM	1967-08-07	2.035156011581421
1413	XOM	1967-08-08	2.03125
1414	XOM	1967-08-09	2.03125
1415	XOM	1967-08-10	2.042968988418579
1416	XOM	1967-08-11	2.023437976837158
1417	XOM	1967-08-14	2.007812976837158
1418	XOM	1967-08-15	2.0
1419	XOM	1967-08-16	1.9921879768371582
1420	XOM	1967-08-17	1.9765629768371582
1421	XOM	1967-08-18	1.984375
1422	XOM	1967-08-21	1.96875
1423	XOM	1967-08-22	1.96875
1424	XOM	1967-08-23	1.972656011581421
1425	XOM	1967-08-24	1.9453129768371582
1426	XOM	1967-08-25	1.9453129768371582
1427	XOM	1967-08-28	1.96875
1428	XOM	1967-08-29	1.9609379768371582
1429	XOM	1967-08-30	1.9375
1430	XOM	1967-08-31	1.9453129768371582
1431	XOM	1967-09-01	1.933593988418579
1432	XOM	1967-09-05	1.9453129768371582
1433	XOM	1967-09-06	1.953125
1434	XOM	1967-09-07	1.957031011581421
1435	XOM	1967-09-08	1.964843988418579
1436	XOM	1967-09-11	1.9765629768371582
1437	XOM	1967-09-12	2.007812976837158
1438	XOM	1967-09-13	2.03125
1439	XOM	1967-09-14	2.066406011581421
1440	XOM	1967-09-15	2.070312976837158
1441	XOM	1967-09-18	2.140625
1442	XOM	1967-09-19	2.140625
1443	XOM	1967-09-20	2.15625
1444	XOM	1967-09-21	2.175781011581421
1445	XOM	1967-09-22	2.15625
1446	XOM	1967-09-25	2.167968988418579
1447	XOM	1967-09-26	2.136718988418579
1448	XOM	1967-09-27	2.101562976837158
1449	XOM	1967-09-28	2.09375
1450	XOM	1967-09-29	2.09375
1451	XOM	1967-10-02	2.082031011581421
1452	XOM	1967-10-03	2.082031011581421
1453	XOM	1967-10-04	2.070312976837158
1454	XOM	1967-10-05	2.074218988418579
1455	XOM	1967-10-06	2.109375
1456	XOM	1967-10-09	2.15625
1457	XOM	1967-10-10	2.140625
1458	XOM	1967-10-11	2.101562976837158
1459	XOM	1967-10-12	2.105468988418579
1460	XOM	1967-10-13	2.132812976837158
1461	XOM	1967-10-16	2.097656011581421
1462	XOM	1967-10-17	2.070312976837158
1463	XOM	1967-10-18	2.054687976837158
1464	XOM	1967-10-19	2.054687976837158
1465	XOM	1967-10-20	2.078125
1466	XOM	1967-10-23	2.054687976837158
1467	XOM	1967-10-24	2.03125
1468	XOM	1967-10-25	2.03125
1469	XOM	1967-10-26	2.058593988418579
1470	XOM	1967-10-27	2.105468988418579
1471	XOM	1967-10-30	2.152343988418579
1472	XOM	1967-10-31	2.125
1473	XOM	1967-11-01	2.101562976837158
1474	XOM	1967-11-02	2.097656011581421
1475	XOM	1967-11-03	2.027343988418579
1476	XOM	1967-11-06	2.027343988418579
1477	XOM	1967-11-08	2.023437976837158
1478	XOM	1967-11-09	2.03125
1479	XOM	1967-11-10	2.042968988418579
1480	XOM	1967-11-13	2.050781011581421
1481	XOM	1967-11-14	2.03125
1482	XOM	1967-11-15	2.027343988418579
1483	XOM	1967-11-16	2.023437976837158
1484	XOM	1967-11-17	1.9921879768371582
1485	XOM	1967-11-20	1.988281011581421
1486	XOM	1967-11-21	2.039062976837158
1487	XOM	1967-11-22	2.066406011581421
1488	XOM	1967-11-24	2.082031011581421
1489	XOM	1967-11-27	2.101562976837158
1490	XOM	1967-11-28	2.105468988418579
1491	XOM	1967-11-29	2.09375
1492	XOM	1967-11-30	2.078125
1493	XOM	1967-12-01	2.101562976837158
1494	XOM	1967-12-04	2.085937976837158
1495	XOM	1967-12-05	2.054687976837158
1496	XOM	1967-12-06	2.035156011581421
1497	XOM	1967-12-07	2.035156011581421
1498	XOM	1967-12-08	2.011718988418579
1499	XOM	1967-12-11	1.9921879768371582
1500	XOM	1967-12-12	2.019531011581421
1501	XOM	1967-12-13	2.039062976837158
1502	XOM	1967-12-14	2.042968988418579
1503	XOM	1967-12-15	2.042968988418579
1504	XOM	1967-12-18	2.027343988418579
1505	XOM	1967-12-19	2.050781011581421
1506	XOM	1967-12-20	2.042968988418579
1507	XOM	1967-12-21	2.039062976837158
1508	XOM	1967-12-22	2.023437976837158
1509	XOM	1967-12-26	2.046875
1510	XOM	1967-12-27	2.0625
1511	XOM	1967-12-28	2.109375
1512	XOM	1967-12-29	2.109375
1513	XOM	1968-01-02	2.15625
1514	XOM	1968-01-03	2.171875
1515	XOM	1968-01-04	2.148437976837158
1516	XOM	1968-01-05	2.179687976837158
1517	XOM	1968-01-08	2.207031011581421
1518	XOM	1968-01-09	2.230468988418579
1519	XOM	1968-01-10	2.199218988418579
1520	XOM	1968-01-11	2.15625
1521	XOM	1968-01-12	2.148437976837158
1522	XOM	1968-01-15	2.140625
1523	XOM	1968-01-16	2.160156011581421
1524	XOM	1968-01-17	2.15625
1525	XOM	1968-01-18	2.152343988418579
1526	XOM	1968-01-19	2.144531011581421
1527	XOM	1968-01-22	2.125
1528	XOM	1968-01-23	2.132812976837158
1529	XOM	1968-01-24	2.136718988418579
1530	XOM	1968-01-25	2.183593988418579
1531	XOM	1968-01-26	2.207031011581421
1532	XOM	1968-01-29	2.179687976837158
1533	XOM	1968-01-30	2.167968988418579
1534	XOM	1968-01-31	2.164062976837158
1535	XOM	1968-02-01	2.179687976837158
1536	XOM	1968-02-02	2.171875
1537	XOM	1968-02-05	2.167968988418579
1538	XOM	1968-02-06	2.15625
1539	XOM	1968-02-07	2.175781011581421
1540	XOM	1968-02-08	2.164062976837158
1541	XOM	1968-02-09	2.136718988418579
1542	XOM	1968-02-13	2.105468988418579
1543	XOM	1968-02-14	2.105468988418579
1544	XOM	1968-02-15	2.121093988418579
1545	XOM	1968-02-16	2.121093988418579
1546	XOM	1968-02-19	2.144531011581421
1547	XOM	1968-02-20	2.160156011581421
1548	XOM	1968-02-21	2.152343988418579
1549	XOM	1968-02-23	2.140625
1550	XOM	1968-02-26	2.117187976837158
1551	XOM	1968-02-27	2.128906011581421
1552	XOM	1968-02-28	2.140625
1553	XOM	1968-02-29	2.117187976837158
1554	XOM	1968-03-01	2.117187976837158
1555	XOM	1968-03-04	2.109375
1556	XOM	1968-03-05	2.09375
1557	XOM	1968-03-06	2.121093988418579
1558	XOM	1968-03-07	2.125
1559	XOM	1968-03-08	2.140625
1560	XOM	1968-03-11	2.144531011581421
1561	XOM	1968-03-12	2.125
1562	XOM	1968-03-13	2.132812976837158
1563	XOM	1968-03-14	2.101562976837158
1564	XOM	1968-03-15	2.136718988418579
1565	XOM	1968-03-18	2.148437976837158
1566	XOM	1968-03-19	2.128906011581421
1567	XOM	1968-03-20	2.140625
1568	XOM	1968-03-21	2.132812976837158
1569	XOM	1968-03-22	2.140625
1570	XOM	1968-03-25	2.148437976837158
1571	XOM	1968-03-26	2.164062976837158
1572	XOM	1968-03-27	2.171875
1573	XOM	1968-03-28	2.183593988418579
1574	XOM	1968-03-29	2.183593988418579
1575	XOM	1968-04-01	2.214843988418579
1576	XOM	1968-04-02	2.203125
1577	XOM	1968-04-03	2.179687976837158
1578	XOM	1968-04-04	2.199218988418579
1579	XOM	1968-04-05	2.160156011581421
1580	XOM	1968-04-08	2.1875
1581	XOM	1968-04-10	2.199218988418579
1582	XOM	1968-04-11	2.21875
1583	XOM	1968-04-15	2.207031011581421
1584	XOM	1968-04-16	2.199218988418579
1585	XOM	1968-04-17	2.207031011581421
1586	XOM	1968-04-18	2.191406011581421
1587	XOM	1968-04-19	2.167968988418579
1588	XOM	1968-04-22	2.171875
1589	XOM	1968-04-23	2.195312976837158
1590	XOM	1968-04-24	2.191406011581421
1591	XOM	1968-04-25	2.214843988418579
1592	XOM	1968-04-26	2.199218988418579
1593	XOM	1968-04-29	2.257812976837158
1594	XOM	1968-04-30	2.238281011581421
1595	XOM	1968-05-01	2.226562976837158
1596	XOM	1968-05-02	2.246093988418579
1597	XOM	1968-05-03	2.226562976837158
1598	XOM	1968-05-06	2.21875
1599	XOM	1968-05-07	2.242187976837158
1600	XOM	1968-05-08	2.21875
1601	XOM	1968-05-09	2.199218988418579
1602	XOM	1968-05-10	2.195312976837158
1603	XOM	1968-05-13	2.167968988418579
1604	XOM	1968-05-14	2.179687976837158
1605	XOM	1968-05-15	2.179687976837158
1606	XOM	1968-05-16	2.160156011581421
1607	XOM	1968-05-17	2.148437976837158
1608	XOM	1968-05-20	2.121093988418579
1609	XOM	1968-05-21	2.128906011581421
1610	XOM	1968-05-22	2.128906011581421
1611	XOM	1968-05-23	2.117187976837158
1612	XOM	1968-05-24	2.09375
1613	XOM	1968-05-27	2.101562976837158
1614	XOM	1968-05-28	2.089843988418579
1615	XOM	1968-05-29	2.09375
1616	XOM	1968-05-31	2.105468988418579
1617	XOM	1968-06-03	2.121093988418579
1618	XOM	1968-06-04	2.136718988418579
1619	XOM	1968-06-05	2.117187976837158
1620	XOM	1968-06-06	2.113281011581421
1621	XOM	1968-06-07	2.113281011581421
1622	XOM	1968-06-10	2.105468988418579
1623	XOM	1968-06-11	2.121093988418579
1624	XOM	1968-06-13	2.097656011581421
1625	XOM	1968-06-14	2.128906011581421
1626	XOM	1968-06-17	2.117187976837158
1627	XOM	1968-06-18	2.097656011581421
1628	XOM	1968-06-20	2.085937976837158
1629	XOM	1968-06-21	2.097656011581421
1630	XOM	1968-06-24	2.101562976837158
1631	XOM	1968-06-25	2.101562976837158
1632	XOM	1968-06-27	2.113281011581421
1633	XOM	1968-06-28	2.125
1634	XOM	1968-07-01	2.125
1635	XOM	1968-07-02	2.140625
1636	XOM	1968-07-03	2.15625
1637	XOM	1968-07-08	2.199218988418579
1638	XOM	1968-07-09	2.203125
1639	XOM	1968-07-11	2.28125
1640	XOM	1968-07-12	2.332031011581421
1641	XOM	1968-07-15	2.316406011581421
1642	XOM	1968-07-16	2.324218988418579
1643	XOM	1968-07-18	2.410156011581421
1644	XOM	1968-07-19	2.476562976837158
1645	XOM	1968-07-22	2.414062976837158
1646	XOM	1968-07-23	2.402343988418579
1647	XOM	1968-07-25	2.425781011581421
1648	XOM	1968-07-26	2.488281011581421
1649	XOM	1968-07-29	2.472656011581421
1650	XOM	1968-07-30	2.445312976837158
1651	XOM	1968-08-01	2.425781011581421
1652	XOM	1968-08-02	2.367187976837158
1653	XOM	1968-08-05	2.382812976837158
1654	XOM	1968-08-06	2.390625
1655	XOM	1968-08-08	2.402343988418579
1656	XOM	1968-08-09	2.40625
1657	XOM	1968-08-12	2.457031011581421
1658	XOM	1968-08-13	2.46875
1659	XOM	1968-08-15	2.382812976837158
1660	XOM	1968-08-16	2.390625
1661	XOM	1968-08-19	2.386718988418579
1662	XOM	1968-08-20	2.363281011581421
1663	XOM	1968-08-22	2.359375
1664	XOM	1968-08-23	2.433593988418579
1665	XOM	1968-08-26	2.464843988418579
1666	XOM	1968-08-27	2.46875
1667	XOM	1968-08-29	2.460937976837158
1668	XOM	1968-08-30	2.464843988418579
1669	XOM	1968-09-03	2.445312976837158
1670	XOM	1968-09-04	2.460937976837158
1671	XOM	1968-09-05	2.460937976837158
1672	XOM	1968-09-06	2.46875
1673	XOM	1968-09-09	2.445312976837158
1674	XOM	1968-09-10	2.425781011581421
1675	XOM	1968-09-12	2.421875
1676	XOM	1968-09-13	2.453125
1677	XOM	1968-09-16	2.445312976837158
1678	XOM	1968-09-17	2.402343988418579
1679	XOM	1968-09-19	2.386718988418579
1680	XOM	1968-09-20	2.375
1681	XOM	1968-09-23	2.40625
1682	XOM	1968-09-24	2.417968988418579
1683	XOM	1968-09-26	2.417968988418579
1684	XOM	1968-09-27	2.414062976837158
1685	XOM	1968-09-30	2.429687976837158
1686	XOM	1968-10-01	2.414062976837158
1687	XOM	1968-10-03	2.441406011581421
1688	XOM	1968-10-04	2.464843988418579
1689	XOM	1968-10-07	2.472656011581421
1690	XOM	1968-10-08	2.464843988418579
1691	XOM	1968-10-10	2.457031011581421
1692	XOM	1968-10-11	2.460937976837158
1693	XOM	1968-10-14	2.464843988418579
1694	XOM	1968-10-15	2.460937976837158
1695	XOM	1968-10-17	2.503906011581421
1696	XOM	1968-10-18	2.464843988418579
1697	XOM	1968-10-21	2.480468988418579
1698	XOM	1968-10-22	2.480468988418579
1699	XOM	1968-10-24	2.460937976837158
1700	XOM	1968-10-25	2.46875
1701	XOM	1968-10-28	2.492187976837158
1702	XOM	1968-10-29	2.527343988418579
1703	XOM	1968-10-31	2.53125
1704	XOM	1968-11-01	2.488281011581421
1705	XOM	1968-11-04	2.484375
1706	XOM	1968-11-06	2.507812976837158
1707	XOM	1968-11-07	2.496093988418579
1708	XOM	1968-11-08	2.496093988418579
1709	XOM	1968-11-12	2.515625
1710	XOM	1968-11-13	2.578125
1711	XOM	1968-11-14	2.59375
1712	XOM	1968-11-15	2.609375
1713	XOM	1968-11-18	2.625
1714	XOM	1968-11-19	2.59375
1715	XOM	1968-11-21	2.574218988418579
1716	XOM	1968-11-22	2.5625
1717	XOM	1968-11-25	2.589843988418579
1718	XOM	1968-11-26	2.613281011581421
1719	XOM	1968-11-27	2.660156011581421
1720	XOM	1968-11-29	2.648437976837158
1721	XOM	1968-12-02	2.617187976837158
1722	XOM	1968-12-03	2.59375
1723	XOM	1968-12-05	2.546875
1724	XOM	1968-12-06	2.582031011581421
1725	XOM	1968-12-09	2.601562976837158
1726	XOM	1968-12-10	2.566406011581421
1727	XOM	1968-12-12	2.578125
1728	XOM	1968-12-13	2.617187976837158
1729	XOM	1968-12-16	2.605468988418579
1730	XOM	1968-12-17	2.570312976837158
1731	XOM	1968-12-19	2.597656011581421
1732	XOM	1968-12-20	2.558593988418579
1733	XOM	1968-12-23	2.515625
1734	XOM	1968-12-24	2.515625
1735	XOM	1968-12-26	2.519531011581421
1736	XOM	1968-12-27	2.488281011581421
1737	XOM	1968-12-30	2.472656011581421
1738	XOM	1968-12-31	2.457031011581421
1739	XOM	1969-01-02	2.460937976837158
1740	XOM	1969-01-03	2.4375
1741	XOM	1969-01-06	2.40625
1742	XOM	1969-01-07	2.417968988418579
1743	XOM	1969-01-08	2.382812976837158
1744	XOM	1969-01-09	2.402343988418579
1745	XOM	1969-01-10	2.414062976837158
1746	XOM	1969-01-13	2.421875
1747	XOM	1969-01-14	2.410156011581421
1748	XOM	1969-01-15	2.402343988418579
1749	XOM	1969-01-16	2.40625
1750	XOM	1969-01-17	2.40625
1751	XOM	1969-01-20	2.421875
1752	XOM	1969-01-21	2.410156011581421
1753	XOM	1969-01-22	2.410156011581421
1754	XOM	1969-01-23	2.429687976837158
1755	XOM	1969-01-24	2.449218988418579
1756	XOM	1969-01-27	2.484375
1757	XOM	1969-01-28	2.503906011581421
1758	XOM	1969-01-29	2.480468988418579
1759	XOM	1969-01-30	2.492187976837158
1760	XOM	1969-01-31	2.496093988418579
1761	XOM	1969-02-03	2.507812976837158
1762	XOM	1969-02-04	2.527343988418579
1763	XOM	1969-02-05	2.546875
1764	XOM	1969-02-06	2.539062976837158
1765	XOM	1969-02-07	2.523437976837158
1766	XOM	1969-02-11	2.558593988418579
1767	XOM	1969-02-12	2.59375
1768	XOM	1969-02-13	2.597656011581421
1769	XOM	1969-02-14	2.601562976837158
1770	XOM	1969-02-17	2.570312976837158
1771	XOM	1969-02-18	2.496093988418579
1772	XOM	1969-02-19	2.484375
1773	XOM	1969-02-20	2.425781011581421
1774	XOM	1969-02-24	2.367187976837158
1775	XOM	1969-02-25	2.402343988418579
1776	XOM	1969-02-26	2.417968988418579
1777	XOM	1969-02-27	2.414062976837158
1778	XOM	1969-02-28	2.433593988418579
1779	XOM	1969-03-03	2.460937976837158
1780	XOM	1969-03-04	2.476562976837158
1781	XOM	1969-03-05	2.496093988418579
1782	XOM	1969-03-06	2.449218988418579
1783	XOM	1969-03-07	2.453125
1784	XOM	1969-03-10	2.472656011581421
1785	XOM	1969-03-11	2.457031011581421
1786	XOM	1969-03-12	2.449218988418579
1787	XOM	1969-03-13	2.433593988418579
1788	XOM	1969-03-14	2.421875
1789	XOM	1969-03-17	2.421875
1790	XOM	1969-03-18	2.417968988418579
1791	XOM	1969-03-19	2.460937976837158
1792	XOM	1969-03-20	2.472656011581421
1793	XOM	1969-03-21	2.476562976837158
1794	XOM	1969-03-24	2.445312976837158
1795	XOM	1969-03-25	2.457031011581421
1796	XOM	1969-03-26	2.492187976837158
1797	XOM	1969-03-27	2.523437976837158
1798	XOM	1969-03-28	2.566406011581421
1799	XOM	1969-04-01	2.542968988418579
1800	XOM	1969-04-02	2.554687976837158
1801	XOM	1969-04-03	2.53125
1802	XOM	1969-04-07	2.511718988418579
1803	XOM	1969-04-08	2.519531011581421
1804	XOM	1969-04-09	2.558593988418579
1805	XOM	1969-04-10	2.570312976837158
1806	XOM	1969-04-11	2.582031011581421
1807	XOM	1969-04-14	2.589843988418579
1808	XOM	1969-04-15	2.589843988418579
1809	XOM	1969-04-16	2.535156011581421
1810	XOM	1969-04-17	2.539062976837158
1811	XOM	1969-04-18	2.570312976837158
1812	XOM	1969-04-21	2.546875
1813	XOM	1969-04-22	2.503906011581421
1814	XOM	1969-04-23	2.507812976837158
1815	XOM	1969-04-24	2.523437976837158
1816	XOM	1969-04-25	2.519531011581421
1817	XOM	1969-04-28	2.519531011581421
1818	XOM	1969-04-29	2.5
1819	XOM	1969-04-30	2.53125
1820	XOM	1969-05-01	2.507812976837158
1821	XOM	1969-05-02	2.511718988418579
1822	XOM	1969-05-05	2.570312976837158
1823	XOM	1969-05-06	2.605468988418579
1824	XOM	1969-05-07	2.609375
1825	XOM	1969-05-08	2.59375
1826	XOM	1969-05-09	2.601562976837158
1827	XOM	1969-05-12	2.625
1828	XOM	1969-05-13	2.640625
1829	XOM	1969-05-14	2.660156011581421
1830	XOM	1969-05-15	2.648437976837158
1831	XOM	1969-05-16	2.648437976837158
1832	XOM	1969-05-19	2.621093988418579
1833	XOM	1969-05-20	2.582031011581421
1834	XOM	1969-05-21	2.582031011581421
1835	XOM	1969-05-22	2.585937976837158
1836	XOM	1969-05-23	2.589843988418579
1837	XOM	1969-05-26	2.609375
1838	XOM	1969-05-27	2.582031011581421
1839	XOM	1969-05-28	2.570312976837158
1840	XOM	1969-05-29	2.617187976837158
1841	XOM	1969-06-02	2.632812976837158
1842	XOM	1969-06-03	2.652343988418579
1843	XOM	1969-06-04	2.644531011581421
1844	XOM	1969-06-05	2.636718988418579
1845	XOM	1969-06-06	2.585937976837158
1846	XOM	1969-06-09	2.570312976837158
1847	XOM	1969-06-10	2.554687976837158
1848	XOM	1969-06-11	2.546875
1849	XOM	1969-06-12	2.46875
1850	XOM	1969-06-13	2.503906011581421
1851	XOM	1969-06-16	2.484375
1852	XOM	1969-06-17	2.46875
1853	XOM	1969-06-18	2.46875
1854	XOM	1969-06-19	2.449218988418579
1855	XOM	1969-06-20	2.457031011581421
1856	XOM	1969-06-23	2.449218988418579
1857	XOM	1969-06-24	2.445312976837158
1858	XOM	1969-06-25	2.445312976837158
1859	XOM	1969-06-26	2.417968988418579
1860	XOM	1969-06-27	2.429687976837158
1861	XOM	1969-06-30	2.425781011581421
1862	XOM	1969-07-01	2.441406011581421
1863	XOM	1969-07-02	2.4375
1864	XOM	1969-07-03	2.449218988418579
1865	XOM	1969-07-07	2.425781011581421
1866	XOM	1969-07-08	2.402343988418579
1867	XOM	1969-07-09	2.378906011581421
1868	XOM	1969-07-10	2.3125
1869	XOM	1969-07-11	2.34375
1870	XOM	1969-07-14	2.320312976837158
1871	XOM	1969-07-15	2.28125
1872	XOM	1969-07-16	2.261718988418579
1873	XOM	1969-07-17	2.257812976837158
1874	XOM	1969-07-18	2.253906011581421
1875	XOM	1969-07-22	2.207031011581421
1876	XOM	1969-07-23	2.191406011581421
1877	XOM	1969-07-24	2.191406011581421
1878	XOM	1969-07-25	2.167968988418579
1879	XOM	1969-07-28	2.148437976837158
1880	XOM	1969-07-29	2.125
1881	XOM	1969-07-30	2.125
1882	XOM	1969-07-31	2.179687976837158
1883	XOM	1969-08-01	2.21875
1884	XOM	1969-08-04	2.257812976837158
1885	XOM	1969-08-05	2.265625
1886	XOM	1969-08-06	2.21875
1887	XOM	1969-08-07	2.207031011581421
1888	XOM	1969-08-08	2.222656011581421
1889	XOM	1969-08-11	2.207031011581421
1890	XOM	1969-08-12	2.195312976837158
1891	XOM	1969-08-13	2.171875
1892	XOM	1969-08-14	2.175781011581421
1893	XOM	1969-08-15	2.1875
1894	XOM	1969-08-18	2.1875
1895	XOM	1969-08-19	2.214843988418579
1896	XOM	1969-08-20	2.242187976837158
1897	XOM	1969-08-21	2.273437976837158
1898	XOM	1969-08-22	2.28125
1899	XOM	1969-08-25	2.265625
1900	XOM	1969-08-26	2.257812976837158
1901	XOM	1969-08-27	2.253906011581421
1902	XOM	1969-08-28	2.261718988418579
1903	XOM	1969-08-29	2.277343988418579
1904	XOM	1969-09-02	2.261718988418579
1905	XOM	1969-09-03	2.230468988418579
1906	XOM	1969-09-04	2.199218988418579
1907	XOM	1969-09-05	2.179687976837158
1908	XOM	1969-09-08	2.171875
1909	XOM	1969-09-09	2.207031011581421
1910	XOM	1969-09-10	2.261718988418579
1911	XOM	1969-09-11	2.210937976837158
1912	XOM	1969-09-12	2.210937976837158
1913	XOM	1969-09-15	2.238281011581421
1914	XOM	1969-09-16	2.253906011581421
1915	XOM	1969-09-17	2.179687976837158
1916	XOM	1969-09-18	2.179687976837158
1917	XOM	1969-09-19	2.191406011581421
1918	XOM	1969-09-22	2.183593988418579
1919	XOM	1969-09-23	2.195312976837158
1920	XOM	1969-09-24	2.214843988418579
1921	XOM	1969-09-25	2.191406011581421
1922	XOM	1969-09-26	2.164062976837158
1923	XOM	1969-09-29	2.132812976837158
1924	XOM	1969-09-30	2.152343988418579
1925	XOM	1969-10-01	2.144531011581421
1926	XOM	1969-10-02	2.171875
1927	XOM	1969-10-03	2.15625
1928	XOM	1969-10-06	2.15625
1929	XOM	1969-10-07	2.164062976837158
1930	XOM	1969-10-08	2.15625
1931	XOM	1969-10-09	2.148437976837158
1932	XOM	1969-10-10	2.15625
1933	XOM	1969-10-13	2.15625
1934	XOM	1969-10-14	2.183593988418579
1935	XOM	1969-10-15	2.195312976837158
1936	XOM	1969-10-16	2.183593988418579
1937	XOM	1969-10-17	2.167968988418579
1938	XOM	1969-10-20	2.171875
1939	XOM	1969-10-21	2.183593988418579
1940	XOM	1969-10-22	2.125
1941	XOM	1969-10-23	2.101562976837158
1942	XOM	1969-10-24	2.082031011581421
1943	XOM	1969-10-27	2.082031011581421
1944	XOM	1969-10-28	2.09375
1945	XOM	1969-10-29	2.066406011581421
1946	XOM	1969-10-30	2.042968988418579
1947	XOM	1969-10-31	2.085937976837158
1948	XOM	1969-11-03	2.09375
1949	XOM	1969-11-04	2.109375
1950	XOM	1969-11-05	2.082031011581421
1951	XOM	1969-11-06	2.054687976837158
1952	XOM	1969-11-07	2.042968988418579
1953	XOM	1969-11-10	2.035156011581421
1954	XOM	1969-11-11	2.019531011581421
1955	XOM	1969-11-12	2.023437976837158
1956	XOM	1969-11-13	2.019531011581421
1957	XOM	1969-11-14	2.019531011581421
1958	XOM	1969-11-17	2.015625
1959	XOM	1969-11-18	2.011718988418579
1960	XOM	1969-11-19	1.996093988418579
1961	XOM	1969-11-20	1.957031011581421
1962	XOM	1969-11-21	1.953125
1963	XOM	1969-11-24	1.933593988418579
1964	XOM	1969-11-25	1.90625
1965	XOM	1969-11-26	1.9296879768371582
1966	XOM	1969-11-28	1.941406011581421
1967	XOM	1969-12-01	1.90625
1968	XOM	1969-12-02	1.917968988418579
1969	XOM	1969-12-03	1.8984379768371582
1970	XOM	1969-12-04	1.921875
1971	XOM	1969-12-05	1.9453129768371582
1972	XOM	1969-12-08	1.917968988418579
1973	XOM	1969-12-09	1.933593988418579
1974	XOM	1969-12-10	1.949218988418579
1975	XOM	1969-12-11	1.949218988418579
1976	XOM	1969-12-12	1.949218988418579
1977	XOM	1969-12-15	1.9453129768371582
1978	XOM	1969-12-16	1.921875
1979	XOM	1969-12-17	1.910156011581421
1980	XOM	1969-12-18	1.917968988418579
1981	XOM	1969-12-19	1.9375
1982	XOM	1969-12-22	1.925781011581421
1983	XOM	1969-12-23	1.921875
1984	XOM	1969-12-24	1.941406011581421
1985	XOM	1969-12-26	1.941406011581421
1986	XOM	1969-12-29	1.921875
1987	XOM	1969-12-30	1.921875
1988	XOM	1969-12-31	1.9296879768371582
1989	XOM	1970-01-02	1.9375
1990	XOM	1970-01-05	1.96875
1991	XOM	1970-01-06	1.964843988418579
1992	XOM	1970-01-07	1.953125
1993	XOM	1970-01-08	1.957031011581421
1994	XOM	1970-01-09	1.964843988418579
1995	XOM	1970-01-12	1.949218988418579
1996	XOM	1970-01-13	1.941406011581421
1997	XOM	1970-01-14	1.9453129768371582
1998	XOM	1970-01-15	1.925781011581421
1999	XOM	1970-01-16	1.933593988418579
2000	XOM	1970-01-19	1.933593988418579
2001	XOM	1970-01-20	1.925781011581421
2002	XOM	1970-01-21	1.921875
2003	XOM	1970-01-22	1.910156011581421
2004	XOM	1970-01-23	1.8828129768371582
2005	XOM	1970-01-26	1.886718988418579
2006	XOM	1970-01-27	1.875
2007	XOM	1970-01-28	1.816406011581421
2008	XOM	1970-01-29	1.777343988418579
2009	XOM	1970-01-30	1.761718988418579
2010	XOM	1970-02-02	1.75
2011	XOM	1970-02-03	1.785156011581421
2012	XOM	1970-02-04	1.78125
2013	XOM	1970-02-05	1.777343988418579
2014	XOM	1970-02-06	1.734375
2015	XOM	1970-02-09	1.7265629768371582
2016	XOM	1970-02-10	1.6640629768371582
2017	XOM	1970-02-11	1.675781011581421
2018	XOM	1970-02-12	1.6328129768371582
2019	XOM	1970-02-13	1.625
2020	XOM	1970-02-16	1.574218988418579
2021	XOM	1970-02-17	1.566406011581421
2022	XOM	1970-02-18	1.652343988418579
2023	XOM	1970-02-19	1.675781011581421
2024	XOM	1970-02-20	1.722656011581421
2025	XOM	1970-02-24	1.714843988418579
2026	XOM	1970-02-25	1.7421879768371582
2027	XOM	1970-02-26	1.691406011581421
2028	XOM	1970-02-27	1.6875
2029	XOM	1970-03-02	1.671875
2030	XOM	1970-03-03	1.6640629768371582
2031	XOM	1970-03-04	1.671875
2032	XOM	1970-03-05	1.6875
2033	XOM	1970-03-06	1.671875
2034	XOM	1970-03-09	1.652343988418579
2035	XOM	1970-03-10	1.683593988418579
2036	XOM	1970-03-11	1.714843988418579
2037	XOM	1970-03-12	1.707031011581421
2038	XOM	1970-03-13	1.707031011581421
2039	XOM	1970-03-16	1.703125
2040	XOM	1970-03-17	1.703125
2041	XOM	1970-03-18	1.71875
2042	XOM	1970-03-19	1.71875
2043	XOM	1970-03-20	1.7265629768371582
2044	XOM	1970-03-23	1.722656011581421
2045	XOM	1970-03-24	1.75
2046	XOM	1970-03-25	1.7890629768371582
2047	XOM	1970-03-26	1.792968988418579
2048	XOM	1970-03-30	1.8046879768371582
2049	XOM	1970-03-31	1.7890629768371582
2050	XOM	1970-04-01	1.796875
2051	XOM	1970-04-02	1.796875
2052	XOM	1970-04-03	1.8046879768371582
2053	XOM	1970-04-06	1.792968988418579
2054	XOM	1970-04-07	1.7578129768371582
2055	XOM	1970-04-08	1.7578129768371582
2056	XOM	1970-04-09	1.765625
2057	XOM	1970-04-10	1.75
2058	XOM	1970-04-13	1.746093988418579
2059	XOM	1970-04-14	1.746093988418579
2060	XOM	1970-04-15	1.75
2061	XOM	1970-04-16	1.7265629768371582
2062	XOM	1970-04-17	1.691406011581421
2063	XOM	1970-04-20	1.6796879768371582
2064	XOM	1970-04-21	1.6953129768371582
2065	XOM	1970-04-22	1.703125
2066	XOM	1970-04-23	1.703125
2067	XOM	1970-04-24	1.699218988418579
2068	XOM	1970-04-27	1.6796879768371582
2069	XOM	1970-04-28	1.675781011581421
2070	XOM	1970-04-29	1.6875
2071	XOM	1970-04-30	1.675781011581421
2072	XOM	1970-05-01	1.6875
2073	XOM	1970-05-04	1.6796879768371582
2074	XOM	1970-05-05	1.6796879768371582
2075	XOM	1970-05-06	1.699218988418579
2076	XOM	1970-05-07	1.671875
2077	XOM	1970-05-08	1.65625
2078	XOM	1970-05-11	1.6484379768371582
2079	XOM	1970-05-12	1.640625
2080	XOM	1970-05-13	1.613281011581421
2081	XOM	1970-05-14	1.621093988418579
2082	XOM	1970-05-15	1.671875
2083	XOM	1970-05-18	1.6875
2084	XOM	1970-05-19	1.652343988418579
2085	XOM	1970-05-20	1.6484379768371582
2086	XOM	1970-05-21	1.640625
2087	XOM	1970-05-22	1.644531011581421
2088	XOM	1970-05-25	1.6015629768371582
2089	XOM	1970-05-26	1.605468988418579
2090	XOM	1970-05-27	1.6640629768371582
2091	XOM	1970-05-28	1.7265629768371582
2092	XOM	1970-05-29	1.7734379768371582
2093	XOM	1970-06-01	1.777343988418579
2094	XOM	1970-06-02	1.777343988418579
2095	XOM	1970-06-03	1.777343988418579
2096	XOM	1970-06-04	1.738281011581421
2097	XOM	1970-06-05	1.703125
2098	XOM	1970-06-08	1.699218988418579
2099	XOM	1970-06-09	1.703125
2100	XOM	1970-06-10	1.691406011581421
2101	XOM	1970-06-11	1.691406011581421
2102	XOM	1970-06-12	1.699218988418579
2103	XOM	1970-06-15	1.703125
2104	XOM	1970-06-16	1.7421879768371582
2105	XOM	1970-06-17	1.746093988418579
2106	XOM	1970-06-18	1.765625
2107	XOM	1970-06-19	1.792968988418579
2108	XOM	1970-06-22	1.7890629768371582
2109	XOM	1970-06-23	1.769531011581421
2110	XOM	1970-06-24	1.746093988418579
2111	XOM	1970-06-25	1.7578129768371582
2112	XOM	1970-06-26	1.71875
2113	XOM	1970-06-29	1.7109379768371582
2114	XOM	1970-06-30	1.7109379768371582
2115	XOM	1970-07-01	1.707031011581421
2116	XOM	1970-07-02	1.7109379768371582
2117	XOM	1970-07-06	1.671875
2118	XOM	1970-07-07	1.667968988418579
2119	XOM	1970-07-08	1.699218988418579
2120	XOM	1970-07-09	1.7109379768371582
2121	XOM	1970-07-10	1.7578129768371582
2122	XOM	1970-07-13	1.765625
2123	XOM	1970-07-14	1.753906011581421
2124	XOM	1970-07-15	1.7734379768371582
2125	XOM	1970-07-16	1.839843988418579
2126	XOM	1970-07-17	1.859375
2127	XOM	1970-07-20	1.8671879768371582
2128	XOM	1970-07-21	1.863281011581421
2129	XOM	1970-07-22	1.832031011581421
2130	XOM	1970-07-23	1.871093988418579
2131	XOM	1970-07-24	1.871093988418579
2132	XOM	1970-07-27	1.875
2133	XOM	1970-07-28	1.8671879768371582
2134	XOM	1970-07-29	1.8828129768371582
2135	XOM	1970-07-30	1.90625
2136	XOM	1970-07-31	1.9375
2137	XOM	1970-08-03	1.8984379768371582
2138	XOM	1970-08-04	1.894531011581421
2139	XOM	1970-08-05	1.9296879768371582
2140	XOM	1970-08-06	1.9375
2141	XOM	1970-08-07	2.007812976837158
2142	XOM	1970-08-10	1.949218988418579
2143	XOM	1970-08-11	1.941406011581421
2144	XOM	1970-08-12	1.957031011581421
2145	XOM	1970-08-13	1.925781011581421
2146	XOM	1970-08-14	1.941406011581421
2147	XOM	1970-08-17	1.953125
2148	XOM	1970-08-18	1.9921879768371582
2149	XOM	1970-08-19	2.054687976837158
2150	XOM	1970-08-20	2.039062976837158
2151	XOM	1970-08-21	2.078125
2152	XOM	1970-08-24	2.09375
2153	XOM	1970-08-25	2.074218988418579
2154	XOM	1970-08-26	2.070312976837158
2155	XOM	1970-08-27	2.054687976837158
2156	XOM	1970-08-28	2.066406011581421
2157	XOM	1970-08-31	2.058593988418579
2158	XOM	1970-09-01	2.039062976837158
2159	XOM	1970-09-02	2.019531011581421
2160	XOM	1970-09-03	2.046875
2161	XOM	1970-09-04	2.09375
2162	XOM	1970-09-08	2.042968988418579
2163	XOM	1970-09-09	2.039062976837158
2164	XOM	1970-09-10	2.039062976837158
2165	XOM	1970-09-11	2.023437976837158
2166	XOM	1970-09-14	2.03125
2167	XOM	1970-09-15	2.0
2168	XOM	1970-09-16	2.011718988418579
2169	XOM	1970-09-17	2.046875
2170	XOM	1970-09-18	2.027343988418579
2171	XOM	1970-09-21	1.984375
2172	XOM	1970-09-22	1.9765629768371582
2173	XOM	1970-09-23	2.035156011581421
2174	XOM	1970-09-24	2.058593988418579
2175	XOM	1970-09-25	2.058593988418579
2176	XOM	1970-09-28	2.074218988418579
2177	XOM	1970-09-29	2.09375
2178	XOM	1970-09-30	2.09375
2179	XOM	1970-10-01	2.082031011581421
2180	XOM	1970-10-02	2.117187976837158
2181	XOM	1970-10-05	2.164062976837158
2182	XOM	1970-10-06	2.191406011581421
2183	XOM	1970-10-07	2.195312976837158
2184	XOM	1970-10-08	2.167968988418579
2185	XOM	1970-10-09	2.109375
2186	XOM	1970-10-12	2.085937976837158
2187	XOM	1970-10-13	2.082031011581421
2188	XOM	1970-10-14	2.113281011581421
2189	XOM	1970-10-15	2.164062976837158
2190	XOM	1970-10-16	2.183593988418579
2191	XOM	1970-10-19	2.128906011581421
2192	XOM	1970-10-20	2.140625
2193	XOM	1970-10-21	2.148437976837158
2194	XOM	1970-10-22	2.152343988418579
2195	XOM	1970-10-23	2.179687976837158
2196	XOM	1970-10-26	2.160156011581421
2197	XOM	1970-10-27	2.167968988418579
2198	XOM	1970-10-28	2.175781011581421
2199	XOM	1970-10-29	2.179687976837158
2200	XOM	1970-10-30	2.171875
2201	XOM	1970-11-02	2.171875
2202	XOM	1970-11-03	2.1875
2203	XOM	1970-11-04	2.195312976837158
2204	XOM	1970-11-05	2.164062976837158
2205	XOM	1970-11-06	2.15625
2206	XOM	1970-11-09	2.148437976837158
2207	XOM	1970-11-10	2.144531011581421
2208	XOM	1970-11-11	2.160156011581421
2209	XOM	1970-11-12	2.148437976837158
2210	XOM	1970-11-13	2.128906011581421
2211	XOM	1970-11-16	2.082031011581421
2212	XOM	1970-11-17	2.085937976837158
2213	XOM	1970-11-18	2.09375
2214	XOM	1970-11-19	2.121093988418579
2215	XOM	1970-11-20	2.15625
2216	XOM	1970-11-23	2.179687976837158
2217	XOM	1970-11-24	2.21875
2218	XOM	1970-11-25	2.234375
2219	XOM	1970-11-27	2.25
2220	XOM	1970-11-30	2.261718988418579
2221	XOM	1970-12-01	2.242187976837158
2222	XOM	1970-12-02	2.246093988418579
2223	XOM	1970-12-03	2.25
2224	XOM	1970-12-04	2.277343988418579
2225	XOM	1970-12-07	2.261718988418579
2226	XOM	1970-12-08	2.261718988418579
2227	XOM	1970-12-09	2.238281011581421
2228	XOM	1970-12-10	2.261718988418579
2229	XOM	1970-12-11	2.257812976837158
2230	XOM	1970-12-14	2.246093988418579
2231	XOM	1970-12-15	2.195312976837158
2232	XOM	1970-12-16	2.1875
2233	XOM	1970-12-17	2.214843988418579
2234	XOM	1970-12-18	2.234375
2235	XOM	1970-12-21	2.234375
2236	XOM	1970-12-22	2.222656011581421
2237	XOM	1970-12-23	2.21875
2238	XOM	1970-12-24	2.21875
2239	XOM	1970-12-28	2.234375
2240	XOM	1970-12-29	2.265625
2241	XOM	1970-12-30	2.28125
2242	XOM	1970-12-31	2.292968988418579
2243	XOM	1971-01-04	2.269531011581421
2244	XOM	1971-01-05	2.265625
2245	XOM	1971-01-06	2.253906011581421
2246	XOM	1971-01-07	2.25
2247	XOM	1971-01-08	2.21875
2248	XOM	1971-01-11	2.1875
2249	XOM	1971-01-12	2.171875
2250	XOM	1971-01-13	2.121093988418579
2251	XOM	1971-01-14	2.128906011581421
2252	XOM	1971-01-15	2.109375
2253	XOM	1971-01-18	2.125
2254	XOM	1971-01-19	2.136718988418579
2255	XOM	1971-01-20	2.152343988418579
2256	XOM	1971-01-21	2.167968988418579
2257	XOM	1971-01-22	2.195312976837158
2258	XOM	1971-01-25	2.1875
2259	XOM	1971-01-26	2.183593988418579
2260	XOM	1971-01-27	2.171875
2261	XOM	1971-01-28	2.175781011581421
2262	XOM	1971-01-29	2.207031011581421
2263	XOM	1971-02-01	2.25
2264	XOM	1971-02-02	2.222656011581421
2265	XOM	1971-02-03	2.210937976837158
2266	XOM	1971-02-04	2.195312976837158
2267	XOM	1971-02-05	2.210937976837158
2268	XOM	1971-02-08	2.21875
2269	XOM	1971-02-09	2.242187976837158
2270	XOM	1971-02-10	2.265625
2271	XOM	1971-02-11	2.246093988418579
2272	XOM	1971-02-12	2.257812976837158
2273	XOM	1971-02-16	2.324218988418579
2274	XOM	1971-02-17	2.335937976837158
2275	XOM	1971-02-18	2.339843988418579
2276	XOM	1971-02-19	2.328125
2277	XOM	1971-02-22	2.320312976837158
2278	XOM	1971-02-23	2.328125
2279	XOM	1971-02-24	2.328125
2280	XOM	1971-02-25	2.371093988418579
2281	XOM	1971-02-26	2.347656011581421
2282	XOM	1971-03-01	2.332031011581421
2283	XOM	1971-03-02	2.34375
2284	XOM	1971-03-03	2.359375
2285	XOM	1971-03-04	2.429687976837158
2286	XOM	1971-03-05	2.441406011581421
2287	XOM	1971-03-08	2.4375
2288	XOM	1971-03-09	2.402343988418579
2289	XOM	1971-03-10	2.367187976837158
2290	XOM	1971-03-11	2.382812976837158
2291	XOM	1971-03-12	2.386718988418579
2292	XOM	1971-03-15	2.417968988418579
2293	XOM	1971-03-16	2.4375
2294	XOM	1971-03-17	2.429687976837158
2295	XOM	1971-03-18	2.414062976837158
2296	XOM	1971-03-19	2.402343988418579
2297	XOM	1971-03-22	2.40625
2298	XOM	1971-03-23	2.425781011581421
2299	XOM	1971-03-24	2.417968988418579
2300	XOM	1971-03-25	2.402343988418579
2301	XOM	1971-03-26	2.425781011581421
2302	XOM	1971-03-29	2.4375
2303	XOM	1971-03-30	2.46875
2304	XOM	1971-03-31	2.492187976837158
2305	XOM	1971-04-01	2.484375
2306	XOM	1971-04-02	2.480468988418579
2307	XOM	1971-04-05	2.511718988418579
2308	XOM	1971-04-06	2.523437976837158
2309	XOM	1971-04-07	2.515625
2310	XOM	1971-04-08	2.539062976837158
2311	XOM	1971-04-12	2.558593988418579
2312	XOM	1971-04-13	2.554687976837158
2313	XOM	1971-04-14	2.539062976837158
2314	XOM	1971-04-15	2.554687976837158
2315	XOM	1971-04-16	2.539062976837158
2316	XOM	1971-04-19	2.542968988418579
2317	XOM	1971-04-20	2.515625
2318	XOM	1971-04-21	2.507812976837158
2319	XOM	1971-04-22	2.519531011581421
2320	XOM	1971-04-23	2.527343988418579
2321	XOM	1971-04-26	2.53125
2322	XOM	1971-04-27	2.507812976837158
2323	XOM	1971-04-28	2.515625
2324	XOM	1971-04-29	2.507812976837158
2325	XOM	1971-04-30	2.488281011581421
2326	XOM	1971-05-03	2.449218988418579
2327	XOM	1971-05-04	2.445312976837158
2328	XOM	1971-05-05	2.441406011581421
2329	XOM	1971-05-06	2.4375
2330	XOM	1971-05-07	2.449218988418579
2331	XOM	1971-05-10	2.441406011581421
2332	XOM	1971-05-11	2.441406011581421
2333	XOM	1971-05-12	2.464843988418579
2334	XOM	1971-05-13	2.449218988418579
2335	XOM	1971-05-14	2.453125
2336	XOM	1971-05-17	2.429687976837158
2337	XOM	1971-05-18	2.429687976837158
2338	XOM	1971-05-19	2.4375
2339	XOM	1971-05-20	2.421875
2340	XOM	1971-05-21	2.410156011581421
2341	XOM	1971-05-24	2.390625
2342	XOM	1971-05-25	2.378906011581421
2343	XOM	1971-05-26	2.355468988418579
2344	XOM	1971-05-27	2.335937976837158
2345	XOM	1971-05-28	2.371093988418579
2346	XOM	1971-06-01	2.375
2347	XOM	1971-06-02	2.398437976837158
2348	XOM	1971-06-03	2.429687976837158
2349	XOM	1971-06-04	2.40625
2350	XOM	1971-06-07	2.414062976837158
2351	XOM	1971-06-08	2.398437976837158
2352	XOM	1971-06-09	2.421875
2353	XOM	1971-06-10	2.449218988418579
2354	XOM	1971-06-11	2.429687976837158
2355	XOM	1971-06-14	2.429687976837158
2356	XOM	1971-06-15	2.4375
2357	XOM	1971-06-16	2.441406011581421
2358	XOM	1971-06-17	2.433593988418579
2359	XOM	1971-06-18	2.378906011581421
2360	XOM	1971-06-21	2.339843988418579
2361	XOM	1971-06-22	2.328125
2362	XOM	1971-06-23	2.324218988418579
2363	XOM	1971-06-24	2.332031011581421
2364	XOM	1971-06-25	2.335937976837158
2365	XOM	1971-06-28	2.332031011581421
2366	XOM	1971-06-29	2.34375
2367	XOM	1971-06-30	2.355468988418579
2368	XOM	1971-07-01	2.367187976837158
2369	XOM	1971-07-02	2.378906011581421
2370	XOM	1971-07-06	2.371093988418579
2371	XOM	1971-07-07	2.394531011581421
2372	XOM	1971-07-08	2.457031011581421
2373	XOM	1971-07-09	2.457031011581421
2374	XOM	1971-07-12	2.476562976837158
2375	XOM	1971-07-13	2.429687976837158
2376	XOM	1971-07-14	2.445312976837158
2377	XOM	1971-07-15	2.449218988418579
2378	XOM	1971-07-16	2.441406011581421
2379	XOM	1971-07-19	2.445312976837158
2380	XOM	1971-07-20	2.453125
2381	XOM	1971-07-21	2.460937976837158
2382	XOM	1971-07-22	2.460937976837158
2383	XOM	1971-07-23	2.480468988418579
2384	XOM	1971-07-26	2.46875
2385	XOM	1971-07-27	2.441406011581421
2386	XOM	1971-07-28	2.410156011581421
2387	XOM	1971-07-29	2.386718988418579
2388	XOM	1971-07-30	2.390625
2389	XOM	1971-08-02	2.398437976837158
2390	XOM	1971-08-03	2.355468988418579
2391	XOM	1971-08-04	2.335937976837158
2392	XOM	1971-08-05	2.316406011581421
2393	XOM	1971-08-06	2.300781011581421
2394	XOM	1971-08-09	2.273437976837158
2395	XOM	1971-08-10	2.285156011581421
2396	XOM	1971-08-11	2.308593988418579
2397	XOM	1971-08-12	2.367187976837158
2398	XOM	1971-08-13	2.308593988418579
2399	XOM	1971-08-16	2.203125
2400	XOM	1971-08-17	2.238281011581421
2401	XOM	1971-08-18	2.207031011581421
2402	XOM	1971-08-19	2.191406011581421
2403	XOM	1971-08-20	2.1875
2404	XOM	1971-08-23	2.222656011581421
2405	XOM	1971-08-24	2.242187976837158
2406	XOM	1971-08-25	2.257812976837158
2407	XOM	1971-08-26	2.257812976837158
2408	XOM	1971-08-27	2.21875
2409	XOM	1971-08-30	2.207031011581421
2410	XOM	1971-08-31	2.214843988418579
2411	XOM	1971-09-01	2.210937976837158
2412	XOM	1971-09-02	2.21875
2413	XOM	1971-09-03	2.230468988418579
2414	XOM	1971-09-07	2.273437976837158
2415	XOM	1971-09-08	2.304687976837158
2416	XOM	1971-09-09	2.3125
2417	XOM	1971-09-10	2.296875
2418	XOM	1971-09-13	2.285156011581421
2419	XOM	1971-09-14	2.253906011581421
2420	XOM	1971-09-15	2.257812976837158
2421	XOM	1971-09-16	2.253906011581421
2422	XOM	1971-09-17	2.242187976837158
2423	XOM	1971-09-20	2.230468988418579
2424	XOM	1971-09-21	2.214843988418579
2425	XOM	1971-09-22	2.183593988418579
2426	XOM	1971-09-23	2.171875
2427	XOM	1971-09-24	2.148437976837158
2428	XOM	1971-09-27	2.125
2429	XOM	1971-09-28	2.175781011581421
2430	XOM	1971-09-29	2.207031011581421
2431	XOM	1971-09-30	2.25
2432	XOM	1971-10-01	2.285156011581421
2433	XOM	1971-10-04	2.289062976837158
2434	XOM	1971-10-05	2.277343988418579
2435	XOM	1971-10-06	2.253906011581421
2436	XOM	1971-10-07	2.25
2437	XOM	1971-10-08	2.214843988418579
2438	XOM	1971-10-11	2.238281011581421
2439	XOM	1971-10-12	2.226562976837158
2440	XOM	1971-10-13	2.203125
2441	XOM	1971-10-14	2.191406011581421
2442	XOM	1971-10-15	2.203125
2443	XOM	1971-10-18	2.214843988418579
2444	XOM	1971-10-19	2.234375
2445	XOM	1971-10-20	2.199218988418579
2446	XOM	1971-10-21	2.183593988418579
2447	XOM	1971-10-22	2.230468988418579
2448	XOM	1971-10-25	2.222656011581421
2449	XOM	1971-10-26	2.210937976837158
2450	XOM	1971-10-27	2.199218988418579
2451	XOM	1971-10-28	2.195312976837158
2452	XOM	1971-10-29	2.1875
2453	XOM	1971-11-01	2.167968988418579
2454	XOM	1971-11-02	2.199218988418579
2455	XOM	1971-11-03	2.226562976837158
2456	XOM	1971-11-04	2.246093988418579
2457	XOM	1971-11-05	2.199218988418579
2458	XOM	1971-11-08	2.1875
2459	XOM	1971-11-09	2.171875
2460	XOM	1971-11-10	2.15625
2461	XOM	1971-11-11	2.132812976837158
2462	XOM	1971-11-12	2.132812976837158
2463	XOM	1971-11-15	2.121093988418579
2464	XOM	1971-11-16	2.136718988418579
2465	XOM	1971-11-17	2.144531011581421
2466	XOM	1971-11-18	2.140625
2467	XOM	1971-11-19	2.164062976837158
2468	XOM	1971-11-22	2.15625
2469	XOM	1971-11-23	2.128906011581421
2470	XOM	1971-11-24	2.121093988418579
2471	XOM	1971-11-26	2.136718988418579
2472	XOM	1971-11-29	2.171875
2473	XOM	1971-11-30	2.152343988418579
2474	XOM	1971-12-01	2.164062976837158
2475	XOM	1971-12-02	2.195312976837158
2476	XOM	1971-12-03	2.230468988418579
2477	XOM	1971-12-06	2.21875
2478	XOM	1971-12-07	2.210937976837158
2479	XOM	1971-12-08	2.210937976837158
2480	XOM	1971-12-09	2.199218988418579
2481	XOM	1971-12-10	2.226562976837158
2482	XOM	1971-12-13	2.226562976837158
2483	XOM	1971-12-14	2.246093988418579
2484	XOM	1971-12-15	2.285156011581421
2485	XOM	1971-12-16	2.324218988418579
2486	XOM	1971-12-17	2.300781011581421
2487	XOM	1971-12-20	2.3125
2488	XOM	1971-12-21	2.304687976837158
2489	XOM	1971-12-22	2.269531011581421
2490	XOM	1971-12-23	2.265625
2491	XOM	1971-12-27	2.296875
2492	XOM	1971-12-28	2.304687976837158
2493	XOM	1971-12-29	2.3125
2494	XOM	1971-12-30	2.300781011581421
2495	XOM	1971-12-31	2.304687976837158
2496	XOM	1972-01-03	2.28125
2497	XOM	1972-01-04	2.320312976837158
2498	XOM	1972-01-05	2.367187976837158
2499	XOM	1972-01-06	2.394531011581421
2500	XOM	1972-01-07	2.382812976837158
2501	XOM	1972-01-10	2.351562976837158
2502	XOM	1972-01-11	2.351562976837158
2503	XOM	1972-01-12	2.34375
2504	XOM	1972-01-13	2.335937976837158
2505	XOM	1972-01-14	2.339843988418579
2506	XOM	1972-01-17	2.363281011581421
2507	XOM	1972-01-18	2.378906011581421
2508	XOM	1972-01-19	2.410156011581421
2509	XOM	1972-01-20	2.414062976837158
2510	XOM	1972-01-21	2.382812976837158
2511	XOM	1972-01-24	2.320312976837158
2512	XOM	1972-01-25	2.332031011581421
2513	XOM	1972-01-26	2.339843988418579
2514	XOM	1972-01-27	2.367187976837158
2515	XOM	1972-01-28	2.359375
2516	XOM	1972-01-31	2.351562976837158
2517	XOM	1972-02-01	2.351562976837158
2518	XOM	1972-02-02	2.363281011581421
2519	XOM	1972-02-03	2.382812976837158
2520	XOM	1972-02-04	2.359375
2521	XOM	1972-02-07	2.378906011581421
2522	XOM	1972-02-08	2.367187976837158
2523	XOM	1972-02-09	2.371093988418579
2524	XOM	1972-02-10	2.382812976837158
2525	XOM	1972-02-11	2.390625
2526	XOM	1972-02-14	2.390625
2527	XOM	1972-02-15	2.402343988418579
2528	XOM	1972-02-16	2.421875
2529	XOM	1972-02-17	2.410156011581421
2530	XOM	1972-02-18	2.398437976837158
2531	XOM	1972-02-22	2.402343988418579
2532	XOM	1972-02-23	2.390625
2533	XOM	1972-02-24	2.402343988418579
2534	XOM	1972-02-25	2.398437976837158
2535	XOM	1972-02-28	2.402343988418579
2536	XOM	1972-02-29	2.359375
2537	XOM	1972-03-01	2.355468988418579
2538	XOM	1972-03-02	2.351562976837158
2539	XOM	1972-03-03	2.332031011581421
2540	XOM	1972-03-06	2.339843988418579
2541	XOM	1972-03-07	2.355468988418579
2542	XOM	1972-03-08	2.394531011581421
2543	XOM	1972-03-09	2.394531011581421
2544	XOM	1972-03-10	2.355468988418579
2545	XOM	1972-03-13	2.304687976837158
2546	XOM	1972-03-14	2.332031011581421
2547	XOM	1972-03-15	2.304687976837158
2548	XOM	1972-03-16	2.304687976837158
2549	XOM	1972-03-17	2.308593988418579
2550	XOM	1972-03-20	2.296875
2551	XOM	1972-03-21	2.285156011581421
2552	XOM	1972-03-22	2.257812976837158
2553	XOM	1972-03-23	2.273437976837158
2554	XOM	1972-03-24	2.242187976837158
2555	XOM	1972-03-27	2.210937976837158
2556	XOM	1972-03-28	2.1875
2557	XOM	1972-03-29	2.160156011581421
2558	XOM	1972-03-30	2.195312976837158
2559	XOM	1972-04-03	2.207031011581421
2560	XOM	1972-04-04	2.222656011581421
2561	XOM	1972-04-05	2.21875
2562	XOM	1972-04-06	2.210937976837158
2563	XOM	1972-04-07	2.210937976837158
2564	XOM	1972-04-10	2.207031011581421
2565	XOM	1972-04-11	2.222656011581421
2566	XOM	1972-04-12	2.222656011581421
2567	XOM	1972-04-13	2.214843988418579
2568	XOM	1972-04-14	2.222656011581421
2569	XOM	1972-04-17	2.214843988418579
2570	XOM	1972-04-18	2.210937976837158
2571	XOM	1972-04-19	2.203125
2572	XOM	1972-04-20	2.199218988418579
2573	XOM	1972-04-21	2.222656011581421
2574	XOM	1972-04-24	2.203125
2575	XOM	1972-04-25	2.191406011581421
2576	XOM	1972-04-26	2.1875
2577	XOM	1972-04-27	2.171875
2578	XOM	1972-04-28	2.179687976837158
2579	XOM	1972-05-01	2.175781011581421
2580	XOM	1972-05-02	2.1875
2581	XOM	1972-05-03	2.222656011581421
2582	XOM	1972-05-04	2.230468988418579
2583	XOM	1972-05-05	2.234375
2584	XOM	1972-05-08	2.230468988418579
2585	XOM	1972-05-09	2.207031011581421
2586	XOM	1972-05-10	2.222656011581421
2587	XOM	1972-05-11	2.234375
2588	XOM	1972-05-12	2.234375
2589	XOM	1972-05-15	2.230468988418579
2590	XOM	1972-05-16	2.234375
2591	XOM	1972-05-17	2.222656011581421
2592	XOM	1972-05-18	2.230468988418579
2593	XOM	1972-05-19	2.257812976837158
2594	XOM	1972-05-22	2.277343988418579
2595	XOM	1972-05-23	2.261718988418579
2596	XOM	1972-05-24	2.296875
2597	XOM	1972-05-25	2.335937976837158
2598	XOM	1972-05-26	2.335937976837158
2599	XOM	1972-05-30	2.386718988418579
2600	XOM	1972-05-31	2.347656011581421
2601	XOM	1972-06-01	2.34375
2602	XOM	1972-06-02	2.308593988418579
2603	XOM	1972-06-05	2.246093988418579
2604	XOM	1972-06-06	2.234375
2605	XOM	1972-06-07	2.226562976837158
2606	XOM	1972-06-08	2.230468988418579
2607	XOM	1972-06-09	2.214843988418579
2608	XOM	1972-06-12	2.246093988418579
2609	XOM	1972-06-13	2.28125
2610	XOM	1972-06-14	2.328125
2611	XOM	1972-06-15	2.308593988418579
2612	XOM	1972-06-16	2.3125
2613	XOM	1972-06-19	2.324218988418579
2614	XOM	1972-06-20	2.332031011581421
2615	XOM	1972-06-21	2.347656011581421
2616	XOM	1972-06-22	2.339843988418579
2617	XOM	1972-06-23	2.320312976837158
2618	XOM	1972-06-26	2.308593988418579
2619	XOM	1972-06-27	2.292968988418579
2620	XOM	1972-06-28	2.296875
2621	XOM	1972-06-29	2.316406011581421
2622	XOM	1972-06-30	2.316406011581421
2623	XOM	1972-07-03	2.316406011581421
2624	XOM	1972-07-05	2.328125
2625	XOM	1972-07-06	2.335937976837158
2626	XOM	1972-07-07	2.328125
2627	XOM	1972-07-10	2.3125
2628	XOM	1972-07-11	2.296875
2629	XOM	1972-07-12	2.324218988418579
2630	XOM	1972-07-13	2.324218988418579
2631	XOM	1972-07-14	2.34375
2632	XOM	1972-07-17	2.332031011581421
2633	XOM	1972-07-18	2.355468988418579
2634	XOM	1972-07-19	2.351562976837158
2635	XOM	1972-07-20	2.363281011581421
2636	XOM	1972-07-21	2.390625
2637	XOM	1972-07-24	2.425781011581421
2638	XOM	1972-07-25	2.339843988418579
2639	XOM	1972-07-26	2.34375
2640	XOM	1972-07-27	2.359375
2641	XOM	1972-07-28	2.378906011581421
2642	XOM	1972-07-31	2.371093988418579
2643	XOM	1972-08-01	2.355468988418579
2644	XOM	1972-08-02	2.390625
2645	XOM	1972-08-03	2.402343988418579
2646	XOM	1972-08-04	2.394531011581421
2647	XOM	1972-08-07	2.390625
2648	XOM	1972-08-08	2.382812976837158
2649	XOM	1972-08-09	2.34375
2650	XOM	1972-08-10	2.359375
2651	XOM	1972-08-11	2.429687976837158
2652	XOM	1972-08-14	2.449218988418579
2653	XOM	1972-08-15	2.445312976837158
2654	XOM	1972-08-16	2.4375
2655	XOM	1972-08-17	2.460937976837158
2656	XOM	1972-08-18	2.488281011581421
2657	XOM	1972-08-21	2.492187976837158
2658	XOM	1972-08-22	2.535156011581421
2659	XOM	1972-08-23	2.507812976837158
2660	XOM	1972-08-24	2.472656011581421
2661	XOM	1972-08-25	2.460937976837158
2662	XOM	1972-08-28	2.472656011581421
2663	XOM	1972-08-29	2.46875
2664	XOM	1972-08-30	2.496093988418579
2665	XOM	1972-08-31	2.535156011581421
2666	XOM	1972-09-01	2.539062976837158
2667	XOM	1972-09-05	2.535156011581421
2668	XOM	1972-09-06	2.539062976837158
2669	XOM	1972-09-07	2.53125
2670	XOM	1972-09-08	2.539062976837158
2671	XOM	1972-09-11	2.5
2672	XOM	1972-09-12	2.46875
2673	XOM	1972-09-13	2.5
2674	XOM	1972-09-14	2.488281011581421
2675	XOM	1972-09-15	2.503906011581421
2676	XOM	1972-09-18	2.5
2677	XOM	1972-09-19	2.5
2678	XOM	1972-09-20	2.480468988418579
2679	XOM	1972-09-21	2.464843988418579
2680	XOM	1972-09-22	2.441406011581421
2681	XOM	1972-09-25	2.453125
2682	XOM	1972-09-26	2.464843988418579
2683	XOM	1972-09-27	2.492187976837158
2684	XOM	1972-09-28	2.515625
2685	XOM	1972-09-29	2.535156011581421
2686	XOM	1972-10-02	2.554687976837158
2687	XOM	1972-10-03	2.585937976837158
2688	XOM	1972-10-04	2.605468988418579
2689	XOM	1972-10-05	2.589843988418579
2690	XOM	1972-10-06	2.589843988418579
2691	XOM	1972-10-09	2.601562976837158
2692	XOM	1972-10-10	2.597656011581421
2693	XOM	1972-10-11	2.582031011581421
2694	XOM	1972-10-12	2.59375
2695	XOM	1972-10-13	2.578125
2696	XOM	1972-10-16	2.554687976837158
2697	XOM	1972-10-17	2.589843988418579
2698	XOM	1972-10-18	2.617187976837158
2699	XOM	1972-10-19	2.613281011581421
2700	XOM	1972-10-20	2.628906011581421
2701	XOM	1972-10-23	2.628906011581421
2702	XOM	1972-10-24	2.636718988418579
2703	XOM	1972-10-25	2.648437976837158
2704	XOM	1972-10-26	2.636718988418579
2705	XOM	1972-10-27	2.621093988418579
2706	XOM	1972-10-30	2.574218988418579
2707	XOM	1972-10-31	2.609375
2708	XOM	1972-11-01	2.65625
2709	XOM	1972-11-02	2.640625
2710	XOM	1972-11-03	2.664062976837158
2711	XOM	1972-11-06	2.679687976837158
2712	XOM	1972-11-08	2.675781011581421
2713	XOM	1972-11-09	2.664062976837158
2714	XOM	1972-11-10	2.675781011581421
2715	XOM	1972-11-13	2.699218988418579
2716	XOM	1972-11-14	2.707031011581421
2717	XOM	1972-11-15	2.726562976837158
2718	XOM	1972-11-16	2.742187976837158
2719	XOM	1972-11-17	2.746093988418579
2720	XOM	1972-11-20	2.71875
2721	XOM	1972-11-21	2.726562976837158
2722	XOM	1972-11-22	2.773437976837158
2723	XOM	1972-11-24	2.785156011581421
2724	XOM	1972-11-27	2.765625
2725	XOM	1972-11-28	2.734375
2726	XOM	1972-11-29	2.714843988418579
2727	XOM	1972-11-30	2.726562976837158
2728	XOM	1972-12-01	2.753906011581421
2729	XOM	1972-12-04	2.738281011581421
2730	XOM	1972-12-05	2.742187976837158
2731	XOM	1972-12-06	2.75
2732	XOM	1972-12-07	2.761718988418579
2733	XOM	1972-12-08	2.765625
2734	XOM	1972-12-11	2.742187976837158
2735	XOM	1972-12-12	2.742187976837158
2736	XOM	1972-12-13	2.742187976837158
2737	XOM	1972-12-14	2.71875
2738	XOM	1972-12-15	2.71875
2739	XOM	1972-12-18	2.691406011581421
2740	XOM	1972-12-19	2.679687976837158
2741	XOM	1972-12-20	2.652343988418579
2742	XOM	1972-12-21	2.65625
2743	XOM	1972-12-22	2.6875
2744	XOM	1972-12-26	2.707031011581421
2745	XOM	1972-12-27	2.707031011581421
2746	XOM	1972-12-29	2.734375
2747	XOM	1973-01-02	2.75
2748	XOM	1973-01-03	2.785156011581421
2749	XOM	1973-01-04	2.792968988418579
2750	XOM	1973-01-05	2.808593988418579
2751	XOM	1973-01-08	2.820312976837158
2752	XOM	1973-01-09	2.820312976837158
2753	XOM	1973-01-10	2.820312976837158
2754	XOM	1973-01-11	2.847656011581421
2755	XOM	1973-01-12	2.886718988418579
2756	XOM	1973-01-15	2.851562976837158
2757	XOM	1973-01-16	2.835937976837158
2758	XOM	1973-01-17	2.851562976837158
2759	XOM	1973-01-18	2.882812976837158
2760	XOM	1973-01-19	2.921875
2761	XOM	1973-01-22	2.925781011581421
2762	XOM	1973-01-23	2.902343988418579
2763	XOM	1973-01-24	2.902343988418579
2764	XOM	1973-01-26	2.914062976837158
2765	XOM	1973-01-29	2.921875
2766	XOM	1973-01-30	2.9375
2767	XOM	1973-01-31	2.960937976837158
2768	XOM	1973-02-01	2.96875
2769	XOM	1973-02-02	2.960937976837158
2770	XOM	1973-02-05	2.925781011581421
2771	XOM	1973-02-06	2.886718988418579
2772	XOM	1973-02-07	2.828125
2773	XOM	1973-02-08	2.855468988418579
2774	XOM	1973-02-09	2.914062976837158
2775	XOM	1973-02-12	2.902343988418579
2776	XOM	1973-02-13	2.839843988418579
2777	XOM	1973-02-14	2.765625
2778	XOM	1973-02-15	2.75
2779	XOM	1973-02-16	2.773437976837158
2780	XOM	1973-02-20	2.800781011581421
2781	XOM	1973-02-21	2.800781011581421
2782	XOM	1973-02-22	2.792968988418579
2783	XOM	1973-02-23	2.792968988418579
2784	XOM	1973-02-26	2.796875
2785	XOM	1973-02-27	2.78125
2786	XOM	1973-02-28	2.792968988418579
2787	XOM	1973-03-01	2.800781011581421
2788	XOM	1973-03-02	2.796875
2789	XOM	1973-03-05	2.804687976837158
2790	XOM	1973-03-06	2.839843988418579
2791	XOM	1973-03-07	2.796875
2792	XOM	1973-03-08	2.824218988418579
2793	XOM	1973-03-09	2.796875
2794	XOM	1973-03-12	2.824218988418579
2795	XOM	1973-03-13	2.867187976837158
2796	XOM	1973-03-14	2.894531011581421
2797	XOM	1973-03-15	2.859375
2798	XOM	1973-03-16	2.835937976837158
2799	XOM	1973-03-19	2.824218988418579
2800	XOM	1973-03-20	2.859375
2801	XOM	1973-03-21	2.84375
2802	XOM	1973-03-22	2.808593988418579
2803	XOM	1973-03-23	2.8125
2804	XOM	1973-03-26	2.828125
2805	XOM	1973-03-27	2.890625
2806	XOM	1973-03-28	2.917968988418579
2807	XOM	1973-03-29	2.972656011581421
2808	XOM	1973-03-30	2.949218988418579
2809	XOM	1973-04-02	2.945312976837158
2810	XOM	1973-04-03	2.957031011581421
2811	XOM	1973-04-04	2.96875
2812	XOM	1973-04-05	2.941406011581421
2813	XOM	1973-04-06	2.96875
2814	XOM	1973-04-09	3.0
2815	XOM	1973-04-10	3.054687976837158
2816	XOM	1973-04-11	3.15625
2817	XOM	1973-04-12	3.121093988418579
2818	XOM	1973-04-13	3.070312976837158
2819	XOM	1973-04-16	3.046875
2820	XOM	1973-04-17	3.0625
2821	XOM	1973-04-18	3.125
2822	XOM	1973-04-19	3.148437976837158
2823	XOM	1973-04-23	3.15625
2824	XOM	1973-04-24	3.199218988418579
2825	XOM	1973-04-25	3.21875
2826	XOM	1973-04-26	3.109375
2827	XOM	1973-04-27	3.054687976837158
2828	XOM	1973-04-30	3.007812976837158
2829	XOM	1973-05-01	2.988281011581421
2830	XOM	1973-05-02	3.03125
2831	XOM	1973-05-03	3.085937976837158
2832	XOM	1973-05-04	3.109375
2833	XOM	1973-05-07	3.113281011581421
2834	XOM	1973-05-08	3.066406011581421
2835	XOM	1973-05-09	2.960937976837158
2836	XOM	1973-05-10	2.96875
2837	XOM	1973-05-11	2.953125
2838	XOM	1973-05-14	2.882812976837158
2839	XOM	1973-05-15	2.925781011581421
2840	XOM	1973-05-16	2.9375
2841	XOM	1973-05-17	2.957031011581421
2842	XOM	1973-05-18	2.941406011581421
2843	XOM	1973-05-21	2.9375
2844	XOM	1973-05-22	2.929687976837158
2845	XOM	1973-05-23	2.925781011581421
2846	XOM	1973-05-24	3.011718988418579
2847	XOM	1973-05-25	3.015625
2848	XOM	1973-05-29	3.003906011581421
2849	XOM	1973-05-30	2.9375
2850	XOM	1973-05-31	2.933593988418579
2851	XOM	1973-06-01	2.917968988418579
2852	XOM	1973-06-04	2.917968988418579
2853	XOM	1973-06-05	2.957031011581421
2854	XOM	1973-06-06	2.96875
2855	XOM	1973-06-07	3.023437976837158
2856	XOM	1973-06-08	3.066406011581421
2857	XOM	1973-06-11	3.066406011581421
2858	XOM	1973-06-12	3.109375
2859	XOM	1973-06-13	3.023437976837158
2860	XOM	1973-06-14	3.0
2861	XOM	1973-06-15	2.980468988418579
2862	XOM	1973-06-18	2.953125
2863	XOM	1973-06-19	2.96875
2864	XOM	1973-06-20	2.984375
2865	XOM	1973-06-21	2.9375
2866	XOM	1973-06-22	2.96875
2867	XOM	1973-06-25	2.980468988418579
2868	XOM	1973-06-26	3.007812976837158
2869	XOM	1973-06-27	3.050781011581421
2870	XOM	1973-06-28	3.082031011581421
2871	XOM	1973-06-29	3.078125
2872	XOM	1973-07-02	3.070312976837158
2873	XOM	1973-07-03	3.039062976837158
2874	XOM	1973-07-05	3.042968988418579
2875	XOM	1973-07-06	3.023437976837158
2876	XOM	1973-07-09	3.007812976837158
2877	XOM	1973-07-10	2.972656011581421
2878	XOM	1973-07-11	2.976562976837158
2879	XOM	1973-07-12	2.964843988418579
2880	XOM	1973-07-13	2.898437976837158
2881	XOM	1973-07-16	2.929687976837158
2882	XOM	1973-07-17	2.929687976837158
2883	XOM	1973-07-18	2.894531011581421
2884	XOM	1973-07-19	2.84375
2885	XOM	1973-07-20	2.882812976837158
2886	XOM	1973-07-23	2.914062976837158
2887	XOM	1973-07-24	2.980468988418579
2888	XOM	1973-07-25	2.984375
2889	XOM	1973-07-26	3.03125
2890	XOM	1973-07-27	3.039062976837158
2891	XOM	1973-07-30	3.035156011581421
2892	XOM	1973-07-31	2.992187976837158
2893	XOM	1973-08-01	2.964843988418579
2894	XOM	1973-08-02	2.898437976837158
2895	XOM	1973-08-03	2.859375
2896	XOM	1973-08-06	2.90625
2897	XOM	1973-08-07	2.925781011581421
2898	XOM	1973-08-08	2.9375
2899	XOM	1973-08-09	2.941406011581421
2900	XOM	1973-08-10	2.925781011581421
2901	XOM	1973-08-13	2.921875
2902	XOM	1973-08-14	2.863281011581421
2903	XOM	1973-08-15	2.839843988418579
2904	XOM	1973-08-16	2.816406011581421
2905	XOM	1973-08-17	2.828125
2906	XOM	1973-08-20	2.847656011581421
2907	XOM	1973-08-21	2.78125
2908	XOM	1973-08-22	2.742187976837158
2909	XOM	1973-08-23	2.757812976837158
2910	XOM	1973-08-24	2.710937976837158
2911	XOM	1973-08-27	2.726562976837158
2912	XOM	1973-08-28	2.746093988418579
2913	XOM	1973-08-29	2.792968988418579
2914	XOM	1973-08-30	2.773437976837158
2915	XOM	1973-08-31	2.777343988418579
2916	XOM	1973-09-04	2.738281011581421
2917	XOM	1973-09-05	2.730468988418579
2918	XOM	1973-09-06	2.742187976837158
2919	XOM	1973-09-07	2.746093988418579
2920	XOM	1973-09-10	2.734375
2921	XOM	1973-09-11	2.714843988418579
2922	XOM	1973-09-12	2.6875
2923	XOM	1973-09-13	2.652343988418579
2924	XOM	1973-09-14	2.707031011581421
2925	XOM	1973-09-17	2.707031011581421
2926	XOM	1973-09-18	2.710937976837158
2927	XOM	1973-09-19	2.804687976837158
2928	XOM	1973-09-20	2.808593988418579
2929	XOM	1973-09-21	2.816406011581421
2930	XOM	1973-09-24	2.847656011581421
2931	XOM	1973-09-25	2.859375
2932	XOM	1973-09-26	2.859375
2933	XOM	1973-09-27	2.945312976837158
2934	XOM	1973-09-28	2.902343988418579
2935	XOM	1973-10-01	2.949218988418579
2936	XOM	1973-10-02	2.984375
2937	XOM	1973-10-03	3.007812976837158
2938	XOM	1973-10-04	2.992187976837158
2939	XOM	1973-10-05	3.003906011581421
2940	XOM	1973-10-08	2.925781011581421
2941	XOM	1973-10-09	2.832031011581421
2942	XOM	1973-10-10	2.8125
2943	XOM	1973-10-11	2.898437976837158
2944	XOM	1973-10-12	2.9375
2945	XOM	1973-10-15	2.875
2946	XOM	1973-10-16	2.859375
2947	XOM	1973-10-17	2.824218988418579
2948	XOM	1973-10-18	2.773437976837158
2949	XOM	1973-10-19	2.824218988418579
2950	XOM	1973-10-22	2.917968988418579
2951	XOM	1973-10-23	2.953125
2952	XOM	1973-10-24	2.976562976837158
2953	XOM	1973-10-25	2.960937976837158
2954	XOM	1973-10-26	2.992187976837158
2955	XOM	1973-10-29	3.015625
2956	XOM	1973-10-30	2.984375
2957	XOM	1973-10-31	2.953125
2958	XOM	1973-11-01	2.96875
2959	XOM	1973-11-02	2.90625
2960	XOM	1973-11-05	2.882812976837158
2961	XOM	1973-11-06	2.863281011581421
2962	XOM	1973-11-07	2.914062976837158
2963	XOM	1973-11-08	2.9375
2964	XOM	1973-11-09	2.90625
2965	XOM	1973-11-12	2.890625
2966	XOM	1973-11-13	2.921875
2967	XOM	1973-11-14	2.949218988418579
2968	XOM	1973-11-15	2.960937976837158
2969	XOM	1973-11-16	3.019531011581421
2970	XOM	1973-11-19	2.902343988418579
2971	XOM	1973-11-20	2.78125
2972	XOM	1973-11-21	2.765625
2973	XOM	1973-11-23	2.792968988418579
2974	XOM	1973-11-26	2.75
2975	XOM	1973-11-27	2.722656011581421
2976	XOM	1973-11-28	2.839843988418579
2977	XOM	1973-11-29	2.824218988418579
2978	XOM	1973-11-30	2.804687976837158
2979	XOM	1973-12-03	2.765625
2980	XOM	1973-12-04	2.773437976837158
2981	XOM	1973-12-05	2.75
2982	XOM	1973-12-06	2.75
2983	XOM	1973-12-07	2.839843988418579
2984	XOM	1973-12-10	2.851562976837158
2985	XOM	1973-12-11	2.867187976837158
2986	XOM	1973-12-12	2.785156011581421
2987	XOM	1973-12-13	2.78125
2988	XOM	1973-12-14	2.816406011581421
2989	XOM	1973-12-17	2.835937976837158
2990	XOM	1973-12-18	2.871093988418579
2991	XOM	1973-12-19	2.839843988418579
2992	XOM	1973-12-20	2.8125
2993	XOM	1973-12-21	2.785156011581421
2994	XOM	1973-12-24	2.769531011581421
2995	XOM	1973-12-26	2.847656011581421
2996	XOM	1973-12-27	2.902343988418579
2997	XOM	1973-12-28	2.953125
2998	XOM	1973-12-31	2.941406011581421
2999	XOM	1974-01-02	3.015625
3000	XOM	1974-01-03	3.082031011581421
3001	XOM	1974-01-04	3.058593988418579
3002	XOM	1974-01-07	3.027343988418579
3003	XOM	1974-01-08	3.0
3004	XOM	1974-01-09	2.886718988418579
3005	XOM	1974-01-10	2.808593988418579
3006	XOM	1974-01-11	2.714843988418579
3007	XOM	1974-01-14	2.660156011581421
3008	XOM	1974-01-15	2.726562976837158
3009	XOM	1974-01-16	2.804687976837158
3010	XOM	1974-01-17	2.828125
3011	XOM	1974-01-18	2.730468988418579
3012	XOM	1974-01-21	2.703125
3013	XOM	1974-01-22	2.734375
3014	XOM	1974-01-23	2.734375
3015	XOM	1974-01-24	2.722656011581421
3016	XOM	1974-01-25	2.691406011581421
3017	XOM	1974-01-28	2.65625
3018	XOM	1974-01-29	2.683593988418579
3019	XOM	1974-01-30	2.742187976837158
3020	XOM	1974-01-31	2.703125
3021	XOM	1974-02-01	2.6875
3022	XOM	1974-02-04	2.632812976837158
3023	XOM	1974-02-05	2.625
3024	XOM	1974-02-06	2.632812976837158
3025	XOM	1974-02-07	2.648437976837158
3026	XOM	1974-02-08	2.65625
3027	XOM	1974-02-11	2.535156011581421
3028	XOM	1974-02-12	2.511718988418579
3029	XOM	1974-02-13	2.503906011581421
3030	XOM	1974-02-14	2.503906011581421
3031	XOM	1974-02-15	2.578125
3032	XOM	1974-02-19	2.542968988418579
3033	XOM	1974-02-20	2.574218988418579
3034	XOM	1974-02-21	2.613281011581421
3035	XOM	1974-02-22	2.664062976837158
3036	XOM	1974-02-25	2.648437976837158
3037	XOM	1974-02-26	2.644531011581421
3038	XOM	1974-02-27	2.609375
3039	XOM	1974-02-28	2.613281011581421
3040	XOM	1974-03-01	2.613281011581421
3041	XOM	1974-03-04	2.632812976837158
3042	XOM	1974-03-05	2.703125
3043	XOM	1974-03-06	2.71875
3044	XOM	1974-03-07	2.699218988418579
3045	XOM	1974-03-08	2.714843988418579
3046	XOM	1974-03-11	2.757812976837158
3047	XOM	1974-03-12	2.757812976837158
3048	XOM	1974-03-13	2.746093988418579
3049	XOM	1974-03-14	2.777343988418579
3050	XOM	1974-03-15	2.753906011581421
3051	XOM	1974-03-18	2.683593988418579
3052	XOM	1974-03-19	2.636718988418579
3053	XOM	1974-03-20	2.640625
3054	XOM	1974-03-21	2.601562976837158
3055	XOM	1974-03-22	2.570312976837158
3056	XOM	1974-03-25	2.582031011581421
3057	XOM	1974-03-26	2.605468988418579
3058	XOM	1974-03-27	2.589843988418579
3059	XOM	1974-03-28	2.570312976837158
3060	XOM	1974-03-29	2.542968988418579
3061	XOM	1974-04-01	2.507812976837158
3062	XOM	1974-04-02	2.511718988418579
3063	XOM	1974-04-03	2.511718988418579
3064	XOM	1974-04-04	2.527343988418579
3065	XOM	1974-04-05	2.511718988418579
3066	XOM	1974-04-08	2.511718988418579
3067	XOM	1974-04-09	2.53125
3068	XOM	1974-04-10	2.496093988418579
3069	XOM	1974-04-11	2.464843988418579
3070	XOM	1974-04-15	2.457031011581421
3071	XOM	1974-04-16	2.488281011581421
3072	XOM	1974-04-17	2.539062976837158
3073	XOM	1974-04-18	2.539062976837158
3074	XOM	1974-04-19	2.488281011581421
3075	XOM	1974-04-22	2.476562976837158
3076	XOM	1974-04-23	2.453125
3077	XOM	1974-04-24	2.4375
3078	XOM	1974-04-25	2.425781011581421
3079	XOM	1974-04-26	2.453125
3080	XOM	1974-04-29	2.40625
3081	XOM	1974-04-30	2.414062976837158
3082	XOM	1974-05-01	2.488281011581421
3083	XOM	1974-05-02	2.492187976837158
3084	XOM	1974-05-03	2.453125
3085	XOM	1974-05-06	2.429687976837158
3086	XOM	1974-05-07	2.433593988418579
3087	XOM	1974-05-08	2.433593988418579
3088	XOM	1974-05-09	2.46875
3089	XOM	1974-05-10	2.425781011581421
3090	XOM	1974-05-13	2.414062976837158
3091	XOM	1974-05-14	2.410156011581421
3092	XOM	1974-05-15	2.375
3093	XOM	1974-05-16	2.320312976837158
3094	XOM	1974-05-17	2.269531011581421
3095	XOM	1974-05-20	2.199218988418579
3096	XOM	1974-05-21	2.265625
3097	XOM	1974-05-22	2.265625
3098	XOM	1974-05-23	2.226562976837158
3099	XOM	1974-05-24	2.28125
3100	XOM	1974-05-28	2.21875
3101	XOM	1974-05-29	2.214843988418579
3102	XOM	1974-05-30	2.234375
3103	XOM	1974-05-31	2.265625
3104	XOM	1974-06-03	2.351562976837158
3105	XOM	1974-06-04	2.363281011581421
3106	XOM	1974-06-05	2.371093988418579
3107	XOM	1974-06-06	2.4375
3108	XOM	1974-06-07	2.429687976837158
3109	XOM	1974-06-10	2.4375
3110	XOM	1974-06-11	2.414062976837158
3111	XOM	1974-06-12	2.410156011581421
3112	XOM	1974-06-13	2.347656011581421
3113	XOM	1974-06-14	2.316406011581421
3114	XOM	1974-06-17	2.269531011581421
3115	XOM	1974-06-18	2.269531011581421
3116	XOM	1974-06-19	2.230468988418579
3117	XOM	1974-06-20	2.230468988418579
3118	XOM	1974-06-21	2.210937976837158
3119	XOM	1974-06-24	2.195312976837158
3120	XOM	1974-06-25	2.230468988418579
3121	XOM	1974-06-26	2.214843988418579
3122	XOM	1974-06-27	2.203125
3123	XOM	1974-06-28	2.191406011581421
3124	XOM	1974-07-01	2.199218988418579
3125	XOM	1974-07-02	2.195312976837158
3126	XOM	1974-07-03	2.199218988418579
3127	XOM	1974-07-05	2.199218988418579
3128	XOM	1974-07-08	2.144531011581421
3129	XOM	1974-07-09	2.136718988418579
3130	XOM	1974-07-10	2.125
3131	XOM	1974-07-11	2.132812976837158
3132	XOM	1974-07-12	2.195312976837158
3133	XOM	1974-07-15	2.199218988418579
3134	XOM	1974-07-16	2.203125
3135	XOM	1974-07-17	2.234375
3136	XOM	1974-07-18	2.238281011581421
3137	XOM	1974-07-19	2.226562976837158
3138	XOM	1974-07-22	2.304687976837158
3139	XOM	1974-07-23	2.367187976837158
3140	XOM	1974-07-24	2.40625
3141	XOM	1974-07-25	2.40625
3142	XOM	1974-07-26	2.363281011581421
3143	XOM	1974-07-29	2.359375
3144	XOM	1974-07-30	2.34375
3145	XOM	1974-07-31	2.339843988418579
3146	XOM	1974-08-01	2.359375
3147	XOM	1974-08-02	2.382812976837158
3148	XOM	1974-08-05	2.417968988418579
3149	XOM	1974-08-06	2.40625
3150	XOM	1974-08-07	2.453125
3151	XOM	1974-08-08	2.394531011581421
3152	XOM	1974-08-09	2.367187976837158
3153	XOM	1974-08-12	2.351562976837158
3154	XOM	1974-08-13	2.332031011581421
3155	XOM	1974-08-14	2.289062976837158
3156	XOM	1974-08-15	2.253906011581421
3157	XOM	1974-08-16	2.222656011581421
3158	XOM	1974-08-19	2.1875
3159	XOM	1974-08-20	2.203125
3160	XOM	1974-08-21	2.136718988418579
3161	XOM	1974-08-22	2.132812976837158
3162	XOM	1974-08-23	2.144531011581421
3163	XOM	1974-08-26	2.152343988418579
3164	XOM	1974-08-27	2.136718988418579
3165	XOM	1974-08-28	2.128906011581421
3166	XOM	1974-08-29	2.066406011581421
3167	XOM	1974-08-30	2.101562976837158
3168	XOM	1974-09-03	2.019531011581421
3169	XOM	1974-09-04	1.949218988418579
3170	XOM	1974-09-05	2.011718988418579
3171	XOM	1974-09-06	2.054687976837158
3172	XOM	1974-09-09	1.988281011581421
3173	XOM	1974-09-10	2.003906011581421
3174	XOM	1974-09-11	2.007812976837158
3175	XOM	1974-09-12	2.007812976837158
3176	XOM	1974-09-13	2.003906011581421
3177	XOM	1974-09-16	2.050781011581421
3178	XOM	1974-09-17	2.050781011581421
3179	XOM	1974-09-18	2.058593988418579
3180	XOM	1974-09-19	2.113281011581421
3181	XOM	1974-09-20	2.039062976837158
3182	XOM	1974-09-23	1.984375
3183	XOM	1974-09-24	1.9375
3184	XOM	1974-09-25	1.921875
3185	XOM	1974-09-26	1.875
3186	XOM	1974-09-27	1.863281011581421
3187	XOM	1974-09-30	1.8359379768371582
3188	XOM	1974-10-01	1.824218988418579
3189	XOM	1974-10-02	1.7578129768371582
3190	XOM	1974-10-03	1.714843988418579
3191	XOM	1974-10-04	1.7421879768371582
3192	XOM	1974-10-07	1.855468988418579
3193	XOM	1974-10-08	1.890625
3194	XOM	1974-10-09	2.0
3195	XOM	1974-10-10	2.003906011581421
3196	XOM	1974-10-11	2.042968988418579
3197	XOM	1974-10-14	2.0625
3198	XOM	1974-10-15	2.0625
3199	XOM	1974-10-16	2.027343988418579
3200	XOM	1974-10-17	2.058593988418579
3201	XOM	1974-10-18	2.101562976837158
3202	XOM	1974-10-21	2.136718988418579
3203	XOM	1974-10-22	2.152343988418579
3204	XOM	1974-10-23	2.085937976837158
3205	XOM	1974-10-24	2.054687976837158
3206	XOM	1974-10-25	2.058593988418579
3207	XOM	1974-10-28	2.058593988418579
3208	XOM	1974-10-29	2.144531011581421
3209	XOM	1974-10-30	2.183593988418579
3210	XOM	1974-10-31	2.140625
3211	XOM	1974-11-01	2.152343988418579
3212	XOM	1974-11-04	2.121093988418579
3213	XOM	1974-11-05	2.144531011581421
3214	XOM	1974-11-06	2.15625
3215	XOM	1974-11-07	2.152343988418579
3216	XOM	1974-11-08	2.148437976837158
3217	XOM	1974-11-11	2.148437976837158
3218	XOM	1974-11-12	2.136718988418579
3219	XOM	1974-11-13	2.058593988418579
3220	XOM	1974-11-14	2.085937976837158
3221	XOM	1974-11-15	2.03125
3222	XOM	1974-11-18	1.953125
3223	XOM	1974-11-19	1.902343988418579
3224	XOM	1974-11-20	1.859375
3225	XOM	1974-11-21	1.839843988418579
3226	XOM	1974-11-22	1.859375
3227	XOM	1974-11-25	1.871093988418579
3228	XOM	1974-11-26	1.878906011581421
3229	XOM	1974-11-27	1.921875
3230	XOM	1974-11-29	1.9609379768371582
3231	XOM	1974-12-02	1.925781011581421
3232	XOM	1974-12-03	1.921875
3233	XOM	1974-12-04	1.921875
3234	XOM	1974-12-05	1.902343988418579
3235	XOM	1974-12-06	1.863281011581421
3236	XOM	1974-12-09	1.855468988418579
3237	XOM	1974-12-10	1.902343988418579
3238	XOM	1974-12-11	1.925781011581421
3239	XOM	1974-12-12	1.9140629768371582
3240	XOM	1974-12-13	1.953125
3241	XOM	1974-12-16	1.9375
3242	XOM	1974-12-17	1.984375
3243	XOM	1974-12-18	1.96875
3244	XOM	1974-12-19	1.9609379768371582
3245	XOM	1974-12-20	1.9296879768371582
3246	XOM	1974-12-23	1.9140629768371582
3247	XOM	1974-12-24	1.949218988418579
3248	XOM	1974-12-26	1.980468988418579
3249	XOM	1974-12-27	1.980468988418579
3250	XOM	1974-12-30	1.972656011581421
3251	XOM	1974-12-31	2.019531011581421
3252	XOM	1975-01-02	2.070312976837158
3253	XOM	1975-01-03	2.101562976837158
3254	XOM	1975-01-06	2.070312976837158
3255	XOM	1975-01-07	2.089843988418579
3256	XOM	1975-01-08	2.078125
3257	XOM	1975-01-09	2.101562976837158
3258	XOM	1975-01-10	2.15625
3259	XOM	1975-01-13	2.144531011581421
3260	XOM	1975-01-14	2.148437976837158
3261	XOM	1975-01-15	2.160156011581421
3262	XOM	1975-01-16	2.136718988418579
3263	XOM	1975-01-17	2.097656011581421
3264	XOM	1975-01-20	2.121093988418579
3265	XOM	1975-01-21	2.105468988418579
3266	XOM	1975-01-22	2.128906011581421
3267	XOM	1975-01-23	2.148437976837158
3268	XOM	1975-01-24	2.175781011581421
3269	XOM	1975-01-27	2.253906011581421
3270	XOM	1975-01-28	2.269531011581421
3271	XOM	1975-01-29	2.3125
3272	XOM	1975-01-30	2.265625
3273	XOM	1975-01-31	2.285156011581421
3274	XOM	1975-02-03	2.320312976837158
3275	XOM	1975-02-04	2.367187976837158
3276	XOM	1975-02-05	2.304687976837158
3277	XOM	1975-02-06	2.289062976837158
3278	XOM	1975-02-07	2.289062976837158
3279	XOM	1975-02-10	2.285156011581421
3280	XOM	1975-02-11	2.273437976837158
3281	XOM	1975-02-12	2.261718988418579
3282	XOM	1975-02-13	2.304687976837158
3283	XOM	1975-02-14	2.300781011581421
3284	XOM	1975-02-18	2.316406011581421
3285	XOM	1975-02-19	2.351562976837158
3286	XOM	1975-02-20	2.429687976837158
3287	XOM	1975-02-21	2.414062976837158
3288	XOM	1975-02-24	2.382812976837158
3289	XOM	1975-02-25	2.367187976837158
3290	XOM	1975-02-26	2.398437976837158
3291	XOM	1975-02-27	2.40625
3292	XOM	1975-02-28	2.417968988418579
3293	XOM	1975-03-03	2.4375
3294	XOM	1975-03-04	2.445312976837158
3295	XOM	1975-03-05	2.351562976837158
3296	XOM	1975-03-06	2.371093988418579
3297	XOM	1975-03-07	2.382812976837158
3298	XOM	1975-03-10	2.40625
3299	XOM	1975-03-11	2.425781011581421
3300	XOM	1975-03-12	2.398437976837158
3301	XOM	1975-03-13	2.375
3302	XOM	1975-03-14	2.378906011581421
3303	XOM	1975-03-17	2.355468988418579
3304	XOM	1975-03-18	2.28125
3305	XOM	1975-03-19	2.25
3306	XOM	1975-03-20	2.277343988418579
3307	XOM	1975-03-21	2.28125
3308	XOM	1975-03-24	2.21875
3309	XOM	1975-03-25	2.234375
3310	XOM	1975-03-26	2.3125
3311	XOM	1975-03-27	2.300781011581421
3312	XOM	1975-03-31	2.3125
3313	XOM	1975-04-01	2.3125
3314	XOM	1975-04-02	2.292968988418579
3315	XOM	1975-04-03	2.242187976837158
3316	XOM	1975-04-04	2.210937976837158
3317	XOM	1975-04-07	2.199218988418579
3318	XOM	1975-04-08	2.238281011581421
3319	XOM	1975-04-09	2.296875
3320	XOM	1975-04-10	2.3125
3321	XOM	1975-04-11	2.34375
3322	XOM	1975-04-14	2.378906011581421
3323	XOM	1975-04-15	2.433593988418579
3324	XOM	1975-04-16	2.402343988418579
3325	XOM	1975-04-17	2.445312976837158
3326	XOM	1975-04-18	2.429687976837158
3327	XOM	1975-04-21	2.421875
3328	XOM	1975-04-22	2.457031011581421
3329	XOM	1975-04-23	2.449218988418579
3330	XOM	1975-04-24	2.480468988418579
3331	XOM	1975-04-25	2.5
3332	XOM	1975-04-28	2.5
3333	XOM	1975-04-29	2.488281011581421
3334	XOM	1975-04-30	2.53125
3335	XOM	1975-05-01	2.609375
3336	XOM	1975-05-02	2.648437976837158
3337	XOM	1975-05-05	2.695312976837158
3338	XOM	1975-05-06	2.574218988418579
3339	XOM	1975-05-07	2.566406011581421
3340	XOM	1975-05-08	2.558593988418579
3341	XOM	1975-05-09	2.566406011581421
3342	XOM	1975-05-12	2.578125
3343	XOM	1975-05-13	2.605468988418579
3344	XOM	1975-05-14	2.605468988418579
3345	XOM	1975-05-15	2.585937976837158
3346	XOM	1975-05-16	2.578125
3347	XOM	1975-05-19	2.554687976837158
3348	XOM	1975-05-20	2.539062976837158
3349	XOM	1975-05-21	2.5
3350	XOM	1975-05-22	2.527343988418579
3351	XOM	1975-05-23	2.558593988418579
3352	XOM	1975-05-27	2.597656011581421
3353	XOM	1975-05-28	2.621093988418579
3354	XOM	1975-05-29	2.667968988418579
3355	XOM	1975-05-30	2.738281011581421
3356	XOM	1975-06-02	2.785156011581421
3357	XOM	1975-06-03	2.746093988418579
3358	XOM	1975-06-04	2.703125
3359	XOM	1975-06-05	2.722656011581421
3360	XOM	1975-06-06	2.75
3361	XOM	1975-06-09	2.726562976837158
3362	XOM	1975-06-10	2.757812976837158
3363	XOM	1975-06-11	2.792968988418579
3364	XOM	1975-06-12	2.800781011581421
3365	XOM	1975-06-13	2.847656011581421
3366	XOM	1975-06-16	2.875
3367	XOM	1975-06-17	2.820312976837158
3368	XOM	1975-06-18	2.777343988418579
3369	XOM	1975-06-19	2.828125
3370	XOM	1975-06-20	2.84375
3371	XOM	1975-06-23	2.851562976837158
3372	XOM	1975-06-24	2.855468988418579
3373	XOM	1975-06-25	2.851562976837158
3374	XOM	1975-06-26	2.871093988418579
3375	XOM	1975-06-27	2.871093988418579
3376	XOM	1975-06-30	2.890625
3377	XOM	1975-07-01	2.871093988418579
3378	XOM	1975-07-02	2.867187976837158
3379	XOM	1975-07-03	2.867187976837158
3380	XOM	1975-07-07	2.828125
3381	XOM	1975-07-08	2.804687976837158
3382	XOM	1975-07-09	2.824218988418579
3383	XOM	1975-07-10	2.824218988418579
3384	XOM	1975-07-11	2.855468988418579
3385	XOM	1975-07-14	2.867187976837158
3386	XOM	1975-07-15	2.855468988418579
3387	XOM	1975-07-16	2.804687976837158
3388	XOM	1975-07-17	2.785156011581421
3389	XOM	1975-07-18	2.78125
3390	XOM	1975-07-21	2.777343988418579
3391	XOM	1975-07-22	2.734375
3392	XOM	1975-07-23	2.746093988418579
3393	XOM	1975-07-24	2.734375
3394	XOM	1975-07-25	2.730468988418579
3395	XOM	1975-07-28	2.730468988418579
3396	XOM	1975-07-29	2.734375
3397	XOM	1975-07-30	2.738281011581421
3398	XOM	1975-07-31	2.71875
3399	XOM	1975-08-01	2.746093988418579
3400	XOM	1975-08-04	2.710937976837158
3401	XOM	1975-08-05	2.71875
3402	XOM	1975-08-06	2.699218988418579
3403	XOM	1975-08-07	2.707031011581421
3404	XOM	1975-08-08	2.6875
3405	XOM	1975-08-11	2.6875
3406	XOM	1975-08-12	2.734375
3407	XOM	1975-08-13	2.722656011581421
3408	XOM	1975-08-14	2.6875
3409	XOM	1975-08-15	2.695312976837158
3410	XOM	1975-08-18	2.695312976837158
3411	XOM	1975-08-19	2.710937976837158
3412	XOM	1975-08-20	2.652343988418579
3413	XOM	1975-08-21	2.667968988418579
3414	XOM	1975-08-22	2.65625
3415	XOM	1975-08-25	2.664062976837158
3416	XOM	1975-08-26	2.65625
3417	XOM	1975-08-27	2.644531011581421
3418	XOM	1975-08-28	2.691406011581421
3419	XOM	1975-08-29	2.710937976837158
3420	XOM	1975-09-02	2.707031011581421
3421	XOM	1975-09-03	2.699218988418579
3422	XOM	1975-09-04	2.6875
3423	XOM	1975-09-05	2.691406011581421
3424	XOM	1975-09-08	2.703125
3425	XOM	1975-09-09	2.695312976837158
3426	XOM	1975-09-10	2.710937976837158
3427	XOM	1975-09-11	2.695312976837158
3428	XOM	1975-09-12	2.695312976837158
3429	XOM	1975-09-15	2.683593988418579
3430	XOM	1975-09-16	2.683593988418579
3431	XOM	1975-09-17	2.691406011581421
3432	XOM	1975-09-18	2.738281011581421
3433	XOM	1975-09-19	2.796875
3434	XOM	1975-09-22	2.789062976837158
3435	XOM	1975-09-23	2.859375
3436	XOM	1975-09-24	2.867187976837158
3437	XOM	1975-09-25	2.828125
3438	XOM	1975-09-26	2.839843988418579
3439	XOM	1975-09-29	2.769531011581421
3440	XOM	1975-09-30	2.734375
3441	XOM	1975-10-01	2.714843988418579
3442	XOM	1975-10-02	2.746093988418579
3443	XOM	1975-10-03	2.820312976837158
3444	XOM	1975-10-06	2.832031011581421
3445	XOM	1975-10-07	2.847656011581421
3446	XOM	1975-10-08	2.886718988418579
3447	XOM	1975-10-09	2.890625
3448	XOM	1975-10-10	2.847656011581421
3449	XOM	1975-10-13	2.886718988418579
3450	XOM	1975-10-14	2.894531011581421
3451	XOM	1975-10-15	2.898437976837158
3452	XOM	1975-10-16	2.917968988418579
3453	XOM	1975-10-17	2.875
3454	XOM	1975-10-20	2.886718988418579
3455	XOM	1975-10-21	2.902343988418579
3456	XOM	1975-10-22	2.875
3457	XOM	1975-10-23	2.886718988418579
3458	XOM	1975-10-24	2.816406011581421
3459	XOM	1975-10-27	2.777343988418579
3460	XOM	1975-10-28	2.824218988418579
3461	XOM	1975-10-29	2.8125
3462	XOM	1975-10-30	2.800781011581421
3463	XOM	1975-10-31	2.785156011581421
3464	XOM	1975-11-03	2.773437976837158
3465	XOM	1975-11-04	2.777343988418579
3466	XOM	1975-11-05	2.734375
3467	XOM	1975-11-06	2.734375
3468	XOM	1975-11-07	2.703125
3469	XOM	1975-11-10	2.710937976837158
3470	XOM	1975-11-11	2.730468988418579
3471	XOM	1975-11-12	2.765625
3472	XOM	1975-11-13	2.757812976837158
3473	XOM	1975-11-14	2.753906011581421
3474	XOM	1975-11-17	2.761718988418579
3475	XOM	1975-11-18	2.769531011581421
3476	XOM	1975-11-19	2.738281011581421
3477	XOM	1975-11-20	2.6875
3478	XOM	1975-11-21	2.640625
3479	XOM	1975-11-24	2.648437976837158
3480	XOM	1975-11-25	2.6875
3481	XOM	1975-11-26	2.699218988418579
3482	XOM	1975-11-28	2.6875
3483	XOM	1975-12-01	2.671875
3484	XOM	1975-12-02	2.660156011581421
3485	XOM	1975-12-03	2.613281011581421
3486	XOM	1975-12-04	2.632812976837158
3487	XOM	1975-12-05	2.617187976837158
3488	XOM	1975-12-08	2.636718988418579
3489	XOM	1975-12-09	2.664062976837158
3490	XOM	1975-12-10	2.695312976837158
3491	XOM	1975-12-11	2.691406011581421
3492	XOM	1975-12-12	2.699218988418579
3493	XOM	1975-12-15	2.699218988418579
3494	XOM	1975-12-16	2.738281011581421
3495	XOM	1975-12-17	2.734375
3496	XOM	1975-12-18	2.746093988418579
3497	XOM	1975-12-19	2.738281011581421
3498	XOM	1975-12-22	2.710937976837158
3499	XOM	1975-12-23	2.714843988418579
3500	XOM	1975-12-24	2.746093988418579
3501	XOM	1975-12-26	2.765625
3502	XOM	1975-12-29	2.789062976837158
3503	XOM	1975-12-30	2.777343988418579
3504	XOM	1975-12-31	2.773437976837158
3505	XOM	1976-01-02	2.8125
3506	XOM	1976-01-05	2.871093988418579
3507	XOM	1976-01-06	2.871093988418579
3508	XOM	1976-01-07	2.867187976837158
3509	XOM	1976-01-08	2.875
3510	XOM	1976-01-09	2.875
3511	XOM	1976-01-12	2.878906011581421
3512	XOM	1976-01-13	2.851562976837158
3513	XOM	1976-01-14	2.847656011581421
3514	XOM	1976-01-15	2.835937976837158
3515	XOM	1976-01-16	2.828125
3516	XOM	1976-01-19	2.886718988418579
3517	XOM	1976-01-20	2.878906011581421
3518	XOM	1976-01-21	2.867187976837158
3519	XOM	1976-01-22	2.84375
3520	XOM	1976-01-23	2.855468988418579
3521	XOM	1976-01-26	2.851562976837158
3522	XOM	1976-01-27	2.875
3523	XOM	1976-01-28	2.875
3524	XOM	1976-01-29	2.871093988418579
3525	XOM	1976-01-30	2.84375
3526	XOM	1976-02-02	2.851562976837158
3527	XOM	1976-02-03	2.875
3528	XOM	1976-02-04	2.871093988418579
3529	XOM	1976-02-05	2.863281011581421
3530	XOM	1976-02-06	2.847656011581421
3531	XOM	1976-02-09	2.800781011581421
3532	XOM	1976-02-10	2.773437976837158
3533	XOM	1976-02-11	2.765625
3534	XOM	1976-02-12	2.753906011581421
3535	XOM	1976-02-13	2.746093988418579
3536	XOM	1976-02-17	2.679687976837158
3537	XOM	1976-02-18	2.722656011581421
3538	XOM	1976-02-19	2.765625
3539	XOM	1976-02-20	2.78125
3540	XOM	1976-02-23	2.796875
3541	XOM	1976-02-24	2.789062976837158
3542	XOM	1976-02-25	2.78125
3543	XOM	1976-02-26	2.742187976837158
3544	XOM	1976-02-27	2.722656011581421
3545	XOM	1976-03-01	2.753906011581421
3546	XOM	1976-03-02	2.773437976837158
3547	XOM	1976-03-03	2.773437976837158
3548	XOM	1976-03-04	2.75
3549	XOM	1976-03-05	2.734375
3550	XOM	1976-03-08	2.75
3551	XOM	1976-03-09	2.726562976837158
3552	XOM	1976-03-10	2.753906011581421
3553	XOM	1976-03-11	2.785156011581421
3554	XOM	1976-03-12	2.746093988418579
3555	XOM	1976-03-15	2.730468988418579
3556	XOM	1976-03-16	2.765625
3557	XOM	1976-03-17	2.765625
3558	XOM	1976-03-18	2.773437976837158
3559	XOM	1976-03-19	2.78125
3560	XOM	1976-03-22	2.804687976837158
3561	XOM	1976-03-23	2.863281011581421
3562	XOM	1976-03-24	2.929687976837158
3563	XOM	1976-03-25	2.9375
3564	XOM	1976-03-26	2.910156011581421
3565	XOM	1976-03-29	2.902343988418579
3566	XOM	1976-03-30	2.878906011581421
3567	XOM	1976-03-31	2.933593988418579
3568	XOM	1976-04-01	2.929687976837158
3569	XOM	1976-04-02	2.925781011581421
3570	XOM	1976-04-05	2.96875
3571	XOM	1976-04-06	2.933593988418579
3572	XOM	1976-04-07	2.875
3573	XOM	1976-04-08	2.84375
3574	XOM	1976-04-09	2.8125
3575	XOM	1976-04-12	2.808593988418579
3576	XOM	1976-04-13	2.863281011581421
3577	XOM	1976-04-14	2.875
3578	XOM	1976-04-15	2.890625
3579	XOM	1976-04-19	2.921875
3580	XOM	1976-04-20	2.984375
3581	XOM	1976-04-21	3.0
3582	XOM	1976-04-22	2.960937976837158
3583	XOM	1976-04-23	2.921875
3584	XOM	1976-04-26	2.914062976837158
3585	XOM	1976-04-27	2.9375
3586	XOM	1976-04-28	2.984375
3587	XOM	1976-04-29	2.976562976837158
3588	XOM	1976-04-30	2.945312976837158
3589	XOM	1976-05-03	2.917968988418579
3590	XOM	1976-05-04	2.976562976837158
3591	XOM	1976-05-05	3.007812976837158
3592	XOM	1976-05-06	3.027343988418579
3593	XOM	1976-05-07	3.101562976837158
3594	XOM	1976-05-10	3.066406011581421
3595	XOM	1976-05-11	3.046875
3596	XOM	1976-05-12	3.085937976837158
3597	XOM	1976-05-13	3.058593988418579
3598	XOM	1976-05-14	3.035156011581421
3599	XOM	1976-05-17	3.050781011581421
3600	XOM	1976-05-18	3.085937976837158
3601	XOM	1976-05-19	3.097656011581421
3602	XOM	1976-05-20	3.171875
3603	XOM	1976-05-21	3.148437976837158
3604	XOM	1976-05-24	3.097656011581421
3605	XOM	1976-05-25	3.101562976837158
3606	XOM	1976-05-26	3.125
3607	XOM	1976-05-27	3.121093988418579
3608	XOM	1976-05-28	3.152343988418579
3609	XOM	1976-06-01	3.15625
3610	XOM	1976-06-02	3.195312976837158
3611	XOM	1976-06-03	3.199218988418579
3612	XOM	1976-06-04	3.167968988418579
3613	XOM	1976-06-07	3.148437976837158
3614	XOM	1976-06-08	3.140625
3615	XOM	1976-06-09	3.144531011581421
3616	XOM	1976-06-10	3.195312976837158
3617	XOM	1976-06-11	3.257812976837158
3618	XOM	1976-06-14	3.269531011581421
3619	XOM	1976-06-15	3.226562976837158
3620	XOM	1976-06-16	3.222656011581421
3621	XOM	1976-06-17	3.261718988418579
3622	XOM	1976-06-18	3.261718988418579
3623	XOM	1976-06-21	3.261718988418579
3624	XOM	1976-06-22	3.238281011581421
3625	XOM	1976-06-23	3.238281011581421
3626	XOM	1976-06-24	3.238281011581421
3627	XOM	1976-06-25	3.238281011581421
3628	XOM	1976-06-28	3.238281011581421
3629	XOM	1976-06-29	3.242187976837158
3630	XOM	1976-06-30	3.269531011581421
3631	XOM	1976-07-01	3.269531011581421
3632	XOM	1976-07-02	3.273437976837158
3633	XOM	1976-07-06	3.269531011581421
3634	XOM	1976-07-07	3.273437976837158
3635	XOM	1976-07-08	3.269531011581421
3636	XOM	1976-07-09	3.261718988418579
3637	XOM	1976-07-12	3.273437976837158
3638	XOM	1976-07-13	3.304687976837158
3639	XOM	1976-07-14	3.265625
3640	XOM	1976-07-15	3.25
3641	XOM	1976-07-16	3.28125
3642	XOM	1976-07-19	3.277343988418579
3643	XOM	1976-07-20	3.277343988418579
3644	XOM	1976-07-21	3.292968988418579
3645	XOM	1976-07-22	3.328125
3646	XOM	1976-07-23	3.367187976837158
3647	XOM	1976-07-26	3.34375
3648	XOM	1976-07-27	3.304687976837158
3649	XOM	1976-07-28	3.289062976837158
3650	XOM	1976-07-29	3.273437976837158
3651	XOM	1976-07-30	3.320312976837158
3652	XOM	1976-08-02	3.328125
3653	XOM	1976-08-03	3.359375
3654	XOM	1976-08-04	3.421875
3655	XOM	1976-08-05	3.40625
3656	XOM	1976-08-06	3.390625
3657	XOM	1976-08-09	3.34375
3658	XOM	1976-08-10	3.34375
3659	XOM	1976-08-11	3.304687976837158
3660	XOM	1976-08-12	3.320312976837158
3661	XOM	1976-08-13	3.296875
3662	XOM	1976-08-16	3.28125
3663	XOM	1976-08-17	3.304687976837158
3664	XOM	1976-08-18	3.3125
3665	XOM	1976-08-19	3.28125
3666	XOM	1976-08-20	3.21875
3667	XOM	1976-08-23	3.195312976837158
3668	XOM	1976-08-24	3.164062976837158
3669	XOM	1976-08-25	3.21875
3670	XOM	1976-08-26	3.210937976837158
3671	XOM	1976-08-27	3.210937976837158
3672	XOM	1976-08-30	3.265625
3673	XOM	1976-08-31	3.304687976837158
3674	XOM	1976-09-01	3.304687976837158
3675	XOM	1976-09-02	3.3125
3676	XOM	1976-09-03	3.320312976837158
3677	XOM	1976-09-07	3.34375
3678	XOM	1976-09-08	3.375
3679	XOM	1976-09-09	3.335937976837158
3680	XOM	1976-09-10	3.335937976837158
3681	XOM	1976-09-13	3.367187976837158
3682	XOM	1976-09-14	3.375
3683	XOM	1976-09-15	3.40625
3684	XOM	1976-09-16	3.382812976837158
3685	XOM	1976-09-17	3.492187976837158
3686	XOM	1976-09-20	3.476562976837158
3687	XOM	1976-09-21	3.554687976837158
3688	XOM	1976-09-22	3.507812976837158
3689	XOM	1976-09-23	3.507812976837158
3690	XOM	1976-09-24	3.484375
3691	XOM	1976-09-27	3.5
3692	XOM	1976-09-28	3.453125
3693	XOM	1976-09-29	3.492187976837158
3694	XOM	1976-09-30	3.46875
3695	XOM	1976-10-01	3.4375
3696	XOM	1976-10-04	3.445312976837158
3697	XOM	1976-10-05	3.4375
3698	XOM	1976-10-06	3.40625
3699	XOM	1976-10-07	3.4375
3700	XOM	1976-10-08	3.375
3701	XOM	1976-10-11	3.328125
3702	XOM	1976-10-12	3.296875
3703	XOM	1976-10-13	3.367187976837158
3704	XOM	1976-10-14	3.335937976837158
3705	XOM	1976-10-15	3.3125
3706	XOM	1976-10-18	3.335937976837158
3707	XOM	1976-10-19	3.335937976837158
3708	XOM	1976-10-20	3.335937976837158
3709	XOM	1976-10-21	3.28125
3710	XOM	1976-10-22	3.21875
3711	XOM	1976-10-25	3.195312976837158
3712	XOM	1976-10-26	3.242187976837158
3713	XOM	1976-10-27	3.257812976837158
3714	XOM	1976-10-28	3.265625
3715	XOM	1976-10-29	3.28125
3716	XOM	1976-11-01	3.320312976837158
3717	XOM	1976-11-03	3.25
3718	XOM	1976-11-04	3.25
3719	XOM	1976-11-05	3.109375
3720	XOM	1976-11-08	3.054687976837158
3721	XOM	1976-11-09	3.023437976837158
3722	XOM	1976-11-10	2.984375
3723	XOM	1976-11-11	3.054687976837158
3724	XOM	1976-11-12	3.03125
3725	XOM	1976-11-15	3.070312976837158
3726	XOM	1976-11-16	3.109375
3727	XOM	1976-11-17	3.140625
3728	XOM	1976-11-18	3.164062976837158
3729	XOM	1976-11-19	3.140625
3730	XOM	1976-11-22	3.171875
3731	XOM	1976-11-23	3.132812976837158
3732	XOM	1976-11-24	3.195312976837158
3733	XOM	1976-11-26	3.234375
3734	XOM	1976-11-29	3.1875
3735	XOM	1976-11-30	3.195312976837158
3736	XOM	1976-12-01	3.226562976837158
3737	XOM	1976-12-02	3.179687976837158
3738	XOM	1976-12-03	3.195312976837158
3739	XOM	1976-12-06	3.203125
3740	XOM	1976-12-07	3.195312976837158
3741	XOM	1976-12-08	3.21875
3742	XOM	1976-12-09	3.25
3743	XOM	1976-12-10	3.289062976837158
3744	XOM	1976-12-13	3.296875
3745	XOM	1976-12-14	3.296875
3746	XOM	1976-12-15	3.265625
3747	XOM	1976-12-16	3.28125
3748	XOM	1976-12-17	3.28125
3749	XOM	1976-12-20	3.226562976837158
3750	XOM	1976-12-21	3.242187976837158
3751	XOM	1976-12-22	3.226562976837158
3752	XOM	1976-12-23	3.234375
3753	XOM	1976-12-27	3.296875
3754	XOM	1976-12-28	3.335937976837158
3755	XOM	1976-12-29	3.3125
3756	XOM	1976-12-30	3.335937976837158
3757	XOM	1976-12-31	3.351562976837158
3758	XOM	1977-01-03	3.351562976837158
3759	XOM	1977-01-04	3.296875
3760	XOM	1977-01-05	3.289062976837158
3761	XOM	1977-01-06	3.296875
3762	XOM	1977-01-07	3.304687976837158
3763	XOM	1977-01-10	3.328125
3764	XOM	1977-01-11	3.3125
3765	XOM	1977-01-12	3.289062976837158
3766	XOM	1977-01-13	3.296875
3767	XOM	1977-01-14	3.289062976837158
3768	XOM	1977-01-17	3.257812976837158
3769	XOM	1977-01-18	3.257812976837158
3770	XOM	1977-01-19	3.273437976837158
3771	XOM	1977-01-20	3.257812976837158
3772	XOM	1977-01-21	3.234375
3773	XOM	1977-01-24	3.265625
3774	XOM	1977-01-25	3.320312976837158
3775	XOM	1977-01-26	3.320312976837158
3776	XOM	1977-01-27	3.320312976837158
3777	XOM	1977-01-28	3.335937976837158
3778	XOM	1977-01-31	3.34375
3779	XOM	1977-02-01	3.390625
3780	XOM	1977-02-02	3.421875
3781	XOM	1977-02-03	3.382812976837158
3782	XOM	1977-02-04	3.3125
3783	XOM	1977-02-07	3.34375
3784	XOM	1977-02-08	3.328125
3785	XOM	1977-02-09	3.273437976837158
3786	XOM	1977-02-10	3.242187976837158
3787	XOM	1977-02-11	3.234375
3788	XOM	1977-02-14	3.265625
3789	XOM	1977-02-15	3.265625
3790	XOM	1977-02-16	3.25
3791	XOM	1977-02-17	3.210937976837158
3792	XOM	1977-02-18	3.132812976837158
3793	XOM	1977-02-22	3.148437976837158
3794	XOM	1977-02-23	3.15625
3795	XOM	1977-02-24	3.164062976837158
3796	XOM	1977-02-25	3.15625
3797	XOM	1977-02-28	3.179687976837158
3798	XOM	1977-03-01	3.25
3799	XOM	1977-03-02	3.257812976837158
3800	XOM	1977-03-03	3.257812976837158
3801	XOM	1977-03-04	3.265625
3802	XOM	1977-03-07	3.257812976837158
3803	XOM	1977-03-08	3.25
3804	XOM	1977-03-09	3.234375
3805	XOM	1977-03-10	3.265625
3806	XOM	1977-03-11	3.273437976837158
3807	XOM	1977-03-14	3.28125
3808	XOM	1977-03-15	3.273437976837158
3809	XOM	1977-03-16	3.25
3810	XOM	1977-03-17	3.234375
3811	XOM	1977-03-18	3.203125
3812	XOM	1977-03-21	3.195312976837158
3813	XOM	1977-03-22	3.203125
3814	XOM	1977-03-23	3.109375
3815	XOM	1977-03-24	3.125
3816	XOM	1977-03-25	3.132812976837158
3817	XOM	1977-03-28	3.148437976837158
3818	XOM	1977-03-29	3.195312976837158
3819	XOM	1977-03-30	3.15625
3820	XOM	1977-03-31	3.171875
3821	XOM	1977-04-01	3.1875
3822	XOM	1977-04-04	3.164062976837158
3823	XOM	1977-04-05	3.164062976837158
3824	XOM	1977-04-06	3.148437976837158
3825	XOM	1977-04-07	3.171875
3826	XOM	1977-04-11	3.210937976837158
3827	XOM	1977-04-12	3.25
3828	XOM	1977-04-13	3.234375
3829	XOM	1977-04-14	3.28125
3830	XOM	1977-04-15	3.289062976837158
3831	XOM	1977-04-18	3.28125
3832	XOM	1977-04-19	3.273437976837158
3833	XOM	1977-04-20	3.265625
3834	XOM	1977-04-21	3.265625
3835	XOM	1977-04-22	3.242187976837158
3836	XOM	1977-04-25	3.179687976837158
3837	XOM	1977-04-26	3.203125
3838	XOM	1977-04-27	3.21875
3839	XOM	1977-04-28	3.226562976837158
3840	XOM	1977-04-29	3.226562976837158
3841	XOM	1977-05-02	3.265625
3842	XOM	1977-05-03	3.28125
3843	XOM	1977-05-04	3.289062976837158
3844	XOM	1977-05-05	3.304687976837158
3845	XOM	1977-05-06	3.289062976837158
3846	XOM	1977-05-09	3.226562976837158
3847	XOM	1977-05-10	3.242187976837158
3848	XOM	1977-05-11	3.195312976837158
3849	XOM	1977-05-12	3.195312976837158
3850	XOM	1977-05-13	3.210937976837158
3851	XOM	1977-05-16	3.226562976837158
3852	XOM	1977-05-17	3.234375
3853	XOM	1977-05-18	3.234375
3854	XOM	1977-05-19	3.273437976837158
3855	XOM	1977-05-20	3.257812976837158
3856	XOM	1977-05-23	3.210937976837158
3857	XOM	1977-05-24	3.21875
3858	XOM	1977-05-25	3.203125
3859	XOM	1977-05-26	3.203125
3860	XOM	1977-05-27	3.195312976837158
3861	XOM	1977-05-31	3.195312976837158
3862	XOM	1977-06-01	3.210937976837158
3863	XOM	1977-06-02	3.171875
3864	XOM	1977-06-03	3.1875
3865	XOM	1977-06-06	3.15625
3866	XOM	1977-06-07	3.171875
3867	XOM	1977-06-08	3.179687976837158
3868	XOM	1977-06-09	3.195312976837158
3869	XOM	1977-06-10	3.171875
3870	XOM	1977-06-13	3.210937976837158
3871	XOM	1977-06-14	3.273437976837158
3872	XOM	1977-06-15	3.273437976837158
3873	XOM	1977-06-16	3.273437976837158
3874	XOM	1977-06-17	3.25
3875	XOM	1977-06-20	3.265625
3876	XOM	1977-06-21	3.265625
3877	XOM	1977-06-22	3.265625
3878	XOM	1977-06-23	3.25
3879	XOM	1977-06-24	3.265625
3880	XOM	1977-06-27	3.304687976837158
3881	XOM	1977-06-28	3.304687976837158
3882	XOM	1977-06-29	3.296875
3883	XOM	1977-06-30	3.34375
3884	XOM	1977-07-01	3.328125
3885	XOM	1977-07-05	3.3125
3886	XOM	1977-07-06	3.3125
3887	XOM	1977-07-07	3.328125
3888	XOM	1977-07-08	3.3125
3889	XOM	1977-07-11	3.265625
3890	XOM	1977-07-12	3.265625
3891	XOM	1977-07-13	3.3125
3892	XOM	1977-07-15	3.351562976837158
3893	XOM	1977-07-18	3.40625
3894	XOM	1977-07-19	3.429687976837158
3895	XOM	1977-07-20	3.429687976837158
3896	XOM	1977-07-21	3.40625
3897	XOM	1977-07-22	3.390625
3898	XOM	1977-07-25	3.296875
3899	XOM	1977-07-26	3.234375
3900	XOM	1977-07-27	3.1875
3901	XOM	1977-07-28	3.210937976837158
3902	XOM	1977-07-29	3.226562976837158
3903	XOM	1977-08-01	3.226562976837158
3904	XOM	1977-08-02	3.226562976837158
3905	XOM	1977-08-03	3.234375
3906	XOM	1977-08-04	3.242187976837158
3907	XOM	1977-08-05	3.234375
3908	XOM	1977-08-08	3.242187976837158
3909	XOM	1977-08-09	3.1875
3910	XOM	1977-08-10	3.195312976837158
3911	XOM	1977-08-11	3.140625
3912	XOM	1977-08-12	3.140625
3913	XOM	1977-08-15	3.148437976837158
3914	XOM	1977-08-16	3.132812976837158
3915	XOM	1977-08-17	3.117187976837158
3916	XOM	1977-08-18	3.101562976837158
3917	XOM	1977-08-19	3.023437976837158
3918	XOM	1977-08-22	3.03125
3919	XOM	1977-08-23	3.039062976837158
3920	XOM	1977-08-24	3.015625
3921	XOM	1977-08-25	2.984375
3922	XOM	1977-08-26	2.953125
3923	XOM	1977-08-29	3.015625
3924	XOM	1977-08-30	3.015625
3925	XOM	1977-08-31	3.03125
3926	XOM	1977-09-01	3.03125
3927	XOM	1977-09-02	3.046875
3928	XOM	1977-09-06	3.070312976837158
3929	XOM	1977-09-07	3.109375
3930	XOM	1977-09-08	3.078125
3931	XOM	1977-09-09	3.054687976837158
3932	XOM	1977-09-12	3.03125
3933	XOM	1977-09-13	3.007812976837158
3934	XOM	1977-09-14	3.015625
3935	XOM	1977-09-15	3.03125
3936	XOM	1977-09-16	3.023437976837158
3937	XOM	1977-09-19	3.03125
3938	XOM	1977-09-20	3.046875
3939	XOM	1977-09-21	3.03125
3940	XOM	1977-09-22	3.015625
3941	XOM	1977-09-23	3.0
3942	XOM	1977-09-26	3.007812976837158
3943	XOM	1977-09-27	2.992187976837158
3944	XOM	1977-09-28	3.0
3945	XOM	1977-09-29	3.015625
3946	XOM	1977-09-30	3.015625
3947	XOM	1977-10-03	3.023437976837158
3948	XOM	1977-10-04	3.023437976837158
3949	XOM	1977-10-05	3.007812976837158
3950	XOM	1977-10-06	3.023437976837158
3951	XOM	1977-10-07	3.007812976837158
3952	XOM	1977-10-10	3.0
3953	XOM	1977-10-11	2.960937976837158
3954	XOM	1977-10-12	2.898437976837158
3955	XOM	1977-10-13	2.890625
3956	XOM	1977-10-14	2.898437976837158
3957	XOM	1977-10-17	2.929687976837158
3958	XOM	1977-10-18	2.914062976837158
3959	XOM	1977-10-19	2.898437976837158
3960	XOM	1977-10-20	2.921875
3961	XOM	1977-10-21	2.929687976837158
3962	XOM	1977-10-24	2.890625
3963	XOM	1977-10-25	2.882812976837158
3964	XOM	1977-10-26	2.90625
3965	XOM	1977-10-27	2.90625
3966	XOM	1977-10-28	2.9375
3967	XOM	1977-10-31	2.945312976837158
3968	XOM	1977-11-01	2.929687976837158
3969	XOM	1977-11-02	2.929687976837158
3970	XOM	1977-11-03	2.953125
3971	XOM	1977-11-04	2.9375
3972	XOM	1977-11-07	2.914062976837158
3973	XOM	1977-11-08	2.898437976837158
3974	XOM	1977-11-09	2.890625
3975	XOM	1977-11-10	2.945312976837158
3976	XOM	1977-11-11	3.046875
3977	XOM	1977-11-14	3.023437976837158
3978	XOM	1977-11-15	3.023437976837158
3979	XOM	1977-11-16	2.992187976837158
3980	XOM	1977-11-17	2.984375
3981	XOM	1977-11-18	2.984375
3982	XOM	1977-11-21	2.953125
3983	XOM	1977-11-22	2.976562976837158
3984	XOM	1977-11-23	2.976562976837158
3985	XOM	1977-11-25	2.953125
3986	XOM	1977-11-28	2.945312976837158
3987	XOM	1977-11-29	2.890625
3988	XOM	1977-11-30	2.90625
3989	XOM	1977-12-01	2.882812976837158
3990	XOM	1977-12-02	2.84375
3991	XOM	1977-12-05	2.84375
3992	XOM	1977-12-06	2.820312976837158
3993	XOM	1977-12-07	2.84375
3994	XOM	1977-12-08	2.890625
3995	XOM	1977-12-09	2.921875
3996	XOM	1977-12-12	2.945312976837158
3997	XOM	1977-12-13	2.929687976837158
3998	XOM	1977-12-14	2.921875
3999	XOM	1977-12-15	2.914062976837158
4000	XOM	1977-12-16	2.914062976837158
4001	XOM	1977-12-19	2.921875
4002	XOM	1977-12-20	2.890625
4003	XOM	1977-12-21	2.898437976837158
4004	XOM	1977-12-22	2.898437976837158
4005	XOM	1977-12-23	2.921875
4006	XOM	1977-12-27	2.976562976837158
4007	XOM	1977-12-28	2.976562976837158
4008	XOM	1977-12-29	2.984375
4009	XOM	1977-12-30	3.007812976837158
4010	XOM	1978-01-03	2.960937976837158
4011	XOM	1978-01-04	2.898437976837158
4012	XOM	1978-01-05	2.875
4013	XOM	1978-01-06	2.851562976837158
4014	XOM	1978-01-09	2.804687976837158
4015	XOM	1978-01-10	2.726562976837158
4016	XOM	1978-01-11	2.757812976837158
4017	XOM	1978-01-12	2.78125
4018	XOM	1978-01-13	2.78125
4019	XOM	1978-01-16	2.765625
4020	XOM	1978-01-17	2.726562976837158
4021	XOM	1978-01-18	2.75
4022	XOM	1978-01-19	2.742187976837158
4023	XOM	1978-01-20	2.742187976837158
4024	XOM	1978-01-23	2.726562976837158
4025	XOM	1978-01-24	2.71875
4026	XOM	1978-01-25	2.742187976837158
4027	XOM	1978-01-26	2.710937976837158
4028	XOM	1978-01-27	2.734375
4029	XOM	1978-01-30	2.8125
4030	XOM	1978-01-31	2.859375
4031	XOM	1978-02-01	2.90625
4032	XOM	1978-02-02	2.9375
4033	XOM	1978-02-03	2.78125
4034	XOM	1978-02-06	2.804687976837158
4035	XOM	1978-02-07	2.835937976837158
4036	XOM	1978-02-08	2.851562976837158
4037	XOM	1978-02-09	2.820312976837158
4038	XOM	1978-02-10	2.84375
4039	XOM	1978-02-13	2.8125
4040	XOM	1978-02-14	2.78125
4041	XOM	1978-02-15	2.773437976837158
4042	XOM	1978-02-16	2.75
4043	XOM	1978-02-17	2.765625
4044	XOM	1978-02-21	2.78125
4045	XOM	1978-02-22	2.78125
4046	XOM	1978-02-23	2.8125
4047	XOM	1978-02-24	2.8125
4048	XOM	1978-02-27	2.773437976837158
4049	XOM	1978-02-28	2.75
4050	XOM	1978-03-01	2.765625
4051	XOM	1978-03-02	2.765625
4052	XOM	1978-03-03	2.78125
4053	XOM	1978-03-06	2.773437976837158
4054	XOM	1978-03-07	2.773437976837158
4055	XOM	1978-03-08	2.765625
4056	XOM	1978-03-09	2.75
4057	XOM	1978-03-10	2.796875
4058	XOM	1978-03-13	2.835937976837158
4059	XOM	1978-03-14	2.835937976837158
4060	XOM	1978-03-15	2.851562976837158
4061	XOM	1978-03-16	2.828125
4062	XOM	1978-03-17	2.882812976837158
4063	XOM	1978-03-20	2.890625
4064	XOM	1978-03-21	2.828125
4065	XOM	1978-03-22	2.835937976837158
4066	XOM	1978-03-23	2.828125
4067	XOM	1978-03-27	2.8125
4068	XOM	1978-03-28	2.828125
4069	XOM	1978-03-29	2.8125
4070	XOM	1978-03-30	2.804687976837158
4071	XOM	1978-03-31	2.789062976837158
4072	XOM	1978-04-03	2.78125
4073	XOM	1978-04-04	2.796875
4074	XOM	1978-04-05	2.820312976837158
4075	XOM	1978-04-06	2.8125
4076	XOM	1978-04-07	2.820312976837158
4077	XOM	1978-04-10	2.84375
4078	XOM	1978-04-11	2.835937976837158
4079	XOM	1978-04-12	2.820312976837158
4080	XOM	1978-04-13	2.84375
4081	XOM	1978-04-14	2.921875
4082	XOM	1978-04-17	2.953125
4083	XOM	1978-04-18	2.914062976837158
4084	XOM	1978-04-19	2.945312976837158
4085	XOM	1978-04-20	2.945312976837158
4086	XOM	1978-04-21	2.945312976837158
4087	XOM	1978-04-24	2.976562976837158
4088	XOM	1978-04-25	3.007812976837158
4089	XOM	1978-04-26	3.007812976837158
4090	XOM	1978-04-27	2.9375
4091	XOM	1978-04-28	2.945312976837158
4092	XOM	1978-05-01	2.984375
4093	XOM	1978-05-02	2.992187976837158
4094	XOM	1978-05-03	2.976562976837158
4095	XOM	1978-05-04	2.960937976837158
4096	XOM	1978-05-05	3.039062976837158
4097	XOM	1978-05-08	3.070312976837158
4098	XOM	1978-05-09	2.992187976837158
4099	XOM	1978-05-10	2.96875
4100	XOM	1978-05-11	3.0
4101	XOM	1978-05-12	3.0
4102	XOM	1978-05-15	3.007812976837158
4103	XOM	1978-05-16	3.0
4104	XOM	1978-05-17	3.015625
4105	XOM	1978-05-18	2.976562976837158
4106	XOM	1978-05-19	2.96875
4107	XOM	1978-05-22	2.992187976837158
4108	XOM	1978-05-23	2.96875
4109	XOM	1978-05-24	2.945312976837158
4110	XOM	1978-05-25	2.914062976837158
4111	XOM	1978-05-26	2.90625
4112	XOM	1978-05-30	2.9375
4113	XOM	1978-05-31	2.921875
4114	XOM	1978-06-01	2.914062976837158
4115	XOM	1978-06-02	2.921875
4116	XOM	1978-06-05	2.953125
4117	XOM	1978-06-06	2.953125
4118	XOM	1978-06-07	2.953125
4119	XOM	1978-06-08	2.945312976837158
4120	XOM	1978-06-09	2.929687976837158
4121	XOM	1978-06-12	2.914062976837158
4122	XOM	1978-06-13	2.9375
4123	XOM	1978-06-14	2.898437976837158
4124	XOM	1978-06-15	2.851562976837158
4125	XOM	1978-06-16	2.820312976837158
4126	XOM	1978-06-19	2.8125
4127	XOM	1978-06-20	2.796875
4128	XOM	1978-06-21	2.789062976837158
4129	XOM	1978-06-22	2.78125
4130	XOM	1978-06-23	2.75
4131	XOM	1978-06-26	2.726562976837158
4132	XOM	1978-06-27	2.742187976837158
4133	XOM	1978-06-28	2.75
4134	XOM	1978-06-29	2.742187976837158
4135	XOM	1978-06-30	2.742187976837158
4136	XOM	1978-07-03	2.734375
4137	XOM	1978-07-05	2.71875
4138	XOM	1978-07-06	2.726562976837158
4139	XOM	1978-07-07	2.757812976837158
4140	XOM	1978-07-10	2.757812976837158
4141	XOM	1978-07-11	2.820312976837158
4142	XOM	1978-07-12	2.8125
4143	XOM	1978-07-13	2.804687976837158
4144	XOM	1978-07-14	2.828125
4145	XOM	1978-07-17	2.84375
4146	XOM	1978-07-18	2.789062976837158
4147	XOM	1978-07-19	2.828125
4148	XOM	1978-07-20	2.8125
4149	XOM	1978-07-21	2.8125
4150	XOM	1978-07-24	2.789062976837158
4151	XOM	1978-07-25	2.820312976837158
4152	XOM	1978-07-26	2.84375
4153	XOM	1978-07-27	2.867187976837158
4154	XOM	1978-07-28	2.890625
4155	XOM	1978-07-31	2.90625
4156	XOM	1978-08-01	2.914062976837158
4157	XOM	1978-08-02	3.039062976837158
4158	XOM	1978-08-03	2.992187976837158
4159	XOM	1978-08-04	3.007812976837158
4160	XOM	1978-08-07	3.0
4161	XOM	1978-08-08	2.945312976837158
4162	XOM	1978-08-09	2.953125
4163	XOM	1978-08-10	2.898437976837158
4164	XOM	1978-08-11	2.914062976837158
4165	XOM	1978-08-14	2.976562976837158
4166	XOM	1978-08-15	2.984375
4167	XOM	1978-08-16	3.015625
4168	XOM	1978-08-17	3.0
4169	XOM	1978-08-18	2.992187976837158
4170	XOM	1978-08-21	3.015625
4171	XOM	1978-08-22	3.039062976837158
4172	XOM	1978-08-23	3.0625
4173	XOM	1978-08-24	3.070312976837158
4174	XOM	1978-08-25	3.117187976837158
4175	XOM	1978-08-28	3.117187976837158
4176	XOM	1978-08-29	3.101562976837158
4177	XOM	1978-08-30	3.085937976837158
4178	XOM	1978-08-31	3.085937976837158
4179	XOM	1978-09-01	3.140625
4180	XOM	1978-09-05	3.179687976837158
4181	XOM	1978-09-06	3.234375
4182	XOM	1978-09-07	3.195312976837158
4183	XOM	1978-09-08	3.234375
4184	XOM	1978-09-11	3.234375
4185	XOM	1978-09-12	3.289062976837158
4186	XOM	1978-09-13	3.257812976837158
4187	XOM	1978-09-14	3.164062976837158
4188	XOM	1978-09-15	3.148437976837158
4189	XOM	1978-09-18	3.140625
4190	XOM	1978-09-19	3.148437976837158
4191	XOM	1978-09-20	3.109375
4192	XOM	1978-09-21	3.140625
4193	XOM	1978-09-22	3.148437976837158
4194	XOM	1978-09-25	3.179687976837158
4195	XOM	1978-09-26	3.226562976837158
4196	XOM	1978-09-27	3.210937976837158
4197	XOM	1978-09-28	3.234375
4198	XOM	1978-09-29	3.242187976837158
4199	XOM	1978-10-02	3.257812976837158
4200	XOM	1978-10-03	3.257812976837158
4201	XOM	1978-10-04	3.257812976837158
4202	XOM	1978-10-05	3.257812976837158
4203	XOM	1978-10-06	3.28125
4204	XOM	1978-10-09	3.296875
4205	XOM	1978-10-10	3.28125
4206	XOM	1978-10-11	3.3125
4207	XOM	1978-10-12	3.273437976837158
4208	XOM	1978-10-13	3.28125
4209	XOM	1978-10-16	3.226562976837158
4210	XOM	1978-10-17	3.171875
4211	XOM	1978-10-18	3.148437976837158
4212	XOM	1978-10-19	3.140625
4213	XOM	1978-10-20	3.117187976837158
4214	XOM	1978-10-23	3.085937976837158
4215	XOM	1978-10-24	3.078125
4216	XOM	1978-10-25	3.109375
4217	XOM	1978-10-26	3.109375
4218	XOM	1978-10-27	3.0625
4219	XOM	1978-10-30	3.078125
4220	XOM	1978-10-31	3.0
4221	XOM	1978-11-01	3.117187976837158
4222	XOM	1978-11-02	3.132812976837158
4223	XOM	1978-11-03	3.296875
4224	XOM	1978-11-06	3.085937976837158
4225	XOM	1978-11-07	3.03125
4226	XOM	1978-11-08	3.078125
4227	XOM	1978-11-09	3.085937976837158
4228	XOM	1978-11-10	3.117187976837158
4229	XOM	1978-11-13	3.046875
4230	XOM	1978-11-14	3.039062976837158
4231	XOM	1978-11-15	3.039062976837158
4232	XOM	1978-11-16	3.09375
4233	XOM	1978-11-17	3.132812976837158
4234	XOM	1978-11-20	3.132812976837158
4235	XOM	1978-11-21	3.125
4236	XOM	1978-11-22	3.140625
4237	XOM	1978-11-24	3.148437976837158
4238	XOM	1978-11-27	3.132812976837158
4239	XOM	1978-11-28	3.117187976837158
4240	XOM	1978-11-29	3.0625
4241	XOM	1978-11-30	3.070312976837158
4242	XOM	1978-12-01	3.125
4243	XOM	1978-12-04	3.132812976837158
4244	XOM	1978-12-05	3.148437976837158
4245	XOM	1978-12-06	3.171875
4246	XOM	1978-12-07	3.125
4247	XOM	1978-12-08	3.101562976837158
4248	XOM	1978-12-11	3.132812976837158
4249	XOM	1978-12-12	3.101562976837158
4250	XOM	1978-12-13	3.101562976837158
4251	XOM	1978-12-14	3.109375
4252	XOM	1978-12-15	3.117187976837158
4253	XOM	1978-12-18	3.054687976837158
4254	XOM	1978-12-19	3.085937976837158
4255	XOM	1978-12-20	3.0625
4256	XOM	1978-12-21	3.03125
4257	XOM	1978-12-22	3.078125
4258	XOM	1978-12-26	3.070312976837158
4259	XOM	1978-12-27	3.070312976837158
4260	XOM	1978-12-28	3.0625
4261	XOM	1978-12-29	3.070312976837158
4262	XOM	1979-01-02	3.078125
4263	XOM	1979-01-03	3.09375
4264	XOM	1979-01-04	3.132812976837158
4265	XOM	1979-01-05	3.148437976837158
4266	XOM	1979-01-08	3.132812976837158
4267	XOM	1979-01-09	3.140625
4268	XOM	1979-01-10	3.101562976837158
4269	XOM	1979-01-11	3.101562976837158
4270	XOM	1979-01-12	3.09375
4271	XOM	1979-01-15	3.101562976837158
4272	XOM	1979-01-16	3.078125
4273	XOM	1979-01-17	3.078125
4274	XOM	1979-01-18	3.0625
4275	XOM	1979-01-19	3.070312976837158
4276	XOM	1979-01-22	3.078125
4277	XOM	1979-01-23	3.109375
4278	XOM	1979-01-24	3.101562976837158
4279	XOM	1979-01-25	3.15625
4280	XOM	1979-01-26	3.203125
4281	XOM	1979-01-29	3.195312976837158
4282	XOM	1979-01-30	3.210937976837158
4283	XOM	1979-01-31	3.195312976837158
4284	XOM	1979-02-01	3.195312976837158
4285	XOM	1979-02-02	3.1875
4286	XOM	1979-02-05	3.054687976837158
4287	XOM	1979-02-06	3.09375
4288	XOM	1979-02-07	3.109375
4289	XOM	1979-02-08	3.125
4290	XOM	1979-02-09	3.15625
4291	XOM	1979-02-12	3.15625
4292	XOM	1979-02-13	3.179687976837158
4293	XOM	1979-02-14	3.179687976837158
4294	XOM	1979-02-15	3.164062976837158
4295	XOM	1979-02-16	3.171875
4296	XOM	1979-02-20	3.195312976837158
4297	XOM	1979-02-21	3.203125
4298	XOM	1979-02-22	3.15625
4299	XOM	1979-02-23	3.148437976837158
4300	XOM	1979-02-26	3.15625
4301	XOM	1979-02-27	3.109375
4302	XOM	1979-02-28	3.078125
4303	XOM	1979-03-01	3.117187976837158
4304	XOM	1979-03-02	3.125
4305	XOM	1979-03-05	3.164062976837158
4306	XOM	1979-03-06	3.195312976837158
4307	XOM	1979-03-07	3.226562976837158
4308	XOM	1979-03-08	3.257812976837158
4309	XOM	1979-03-09	3.265625
4310	XOM	1979-03-12	3.28125
4311	XOM	1979-03-13	3.3125
4312	XOM	1979-03-14	3.328125
4313	XOM	1979-03-15	3.328125
4314	XOM	1979-03-16	3.375
4315	XOM	1979-03-19	3.359375
4316	XOM	1979-03-20	3.375
4317	XOM	1979-03-21	3.351562976837158
4318	XOM	1979-03-22	3.3125
4319	XOM	1979-03-23	3.25
4320	XOM	1979-03-26	3.273437976837158
4321	XOM	1979-03-27	3.304687976837158
4322	XOM	1979-03-28	3.304687976837158
4323	XOM	1979-03-29	3.289062976837158
4324	XOM	1979-03-30	3.296875
4325	XOM	1979-04-02	3.289062976837158
4326	XOM	1979-04-03	3.328125
4327	XOM	1979-04-04	3.328125
4328	XOM	1979-04-05	3.375
4329	XOM	1979-04-06	3.367187976837158
4330	XOM	1979-04-09	3.34375
4331	XOM	1979-04-10	3.34375
4332	XOM	1979-04-11	3.34375
4333	XOM	1979-04-12	3.335937976837158
4334	XOM	1979-04-16	3.28125
4335	XOM	1979-04-17	3.265625
4336	XOM	1979-04-18	3.28125
4337	XOM	1979-04-19	3.25
4338	XOM	1979-04-20	3.242187976837158
4339	XOM	1979-04-23	3.265625
4340	XOM	1979-04-24	3.320312976837158
4341	XOM	1979-04-25	3.34375
4342	XOM	1979-04-26	3.328125
4343	XOM	1979-04-27	3.320312976837158
4344	XOM	1979-04-30	3.320312976837158
4345	XOM	1979-05-01	3.320312976837158
4346	XOM	1979-05-02	3.375
4347	XOM	1979-05-03	3.375
4348	XOM	1979-05-04	3.335937976837158
4349	XOM	1979-05-07	3.28125
4350	XOM	1979-05-08	3.195312976837158
4351	XOM	1979-05-09	3.179687976837158
4352	XOM	1979-05-10	3.15625
4353	XOM	1979-05-11	3.148437976837158
4354	XOM	1979-05-14	3.101562976837158
4355	XOM	1979-05-15	3.085937976837158
4356	XOM	1979-05-16	3.09375
4357	XOM	1979-05-17	3.1875
4358	XOM	1979-05-18	3.242187976837158
4359	XOM	1979-05-21	3.25
4360	XOM	1979-05-22	3.257812976837158
4361	XOM	1979-05-23	3.210937976837158
4362	XOM	1979-05-24	3.164062976837158
4363	XOM	1979-05-25	3.179687976837158
4364	XOM	1979-05-29	3.164062976837158
4365	XOM	1979-05-30	3.125
4366	XOM	1979-05-31	3.109375
4367	XOM	1979-06-01	3.101562976837158
4368	XOM	1979-06-04	3.148437976837158
4369	XOM	1979-06-05	3.179687976837158
4370	XOM	1979-06-06	3.25
4371	XOM	1979-06-07	3.242187976837158
4372	XOM	1979-06-08	3.21875
4373	XOM	1979-06-11	3.242187976837158
4374	XOM	1979-06-12	3.234375
4375	XOM	1979-06-13	3.125
4376	XOM	1979-06-14	3.132812976837158
4377	XOM	1979-06-15	3.148437976837158
4378	XOM	1979-06-18	3.164062976837158
4379	XOM	1979-06-19	3.1875
4380	XOM	1979-06-20	3.195312976837158
4381	XOM	1979-06-21	3.21875
4382	XOM	1979-06-22	3.242187976837158
4383	XOM	1979-06-25	3.226562976837158
4384	XOM	1979-06-26	3.257812976837158
4385	XOM	1979-06-27	3.265625
4386	XOM	1979-06-28	3.328125
4387	XOM	1979-06-29	3.367187976837158
4388	XOM	1979-07-02	3.367187976837158
4389	XOM	1979-07-03	3.320312976837158
4390	XOM	1979-07-05	3.375
4391	XOM	1979-07-06	3.398437976837158
4392	XOM	1979-07-09	3.453125
4393	XOM	1979-07-10	3.476562976837158
4394	XOM	1979-07-11	3.375
4395	XOM	1979-07-12	3.328125
4396	XOM	1979-07-13	3.335937976837158
4397	XOM	1979-07-16	3.335937976837158
4398	XOM	1979-07-17	3.335937976837158
4399	XOM	1979-07-18	3.320312976837158
4400	XOM	1979-07-19	3.28125
4401	XOM	1979-07-20	3.28125
4402	XOM	1979-07-23	3.242187976837158
4403	XOM	1979-07-24	3.296875
4404	XOM	1979-07-25	3.414062976837158
4405	XOM	1979-07-26	3.398437976837158
4406	XOM	1979-07-27	3.4375
4407	XOM	1979-07-30	3.429687976837158
4408	XOM	1979-07-31	3.421875
4409	XOM	1979-08-01	3.429687976837158
4410	XOM	1979-08-02	3.414062976837158
4411	XOM	1979-08-03	3.40625
4412	XOM	1979-08-06	3.421875
4413	XOM	1979-08-07	3.375
4414	XOM	1979-08-08	3.351562976837158
4415	XOM	1979-08-09	3.328125
4416	XOM	1979-08-10	3.304687976837158
4417	XOM	1979-08-13	3.375
4418	XOM	1979-08-14	3.382812976837158
4419	XOM	1979-08-15	3.367187976837158
4420	XOM	1979-08-16	3.335937976837158
4421	XOM	1979-08-17	3.359375
4422	XOM	1979-08-20	3.382812976837158
4423	XOM	1979-08-21	3.398437976837158
4424	XOM	1979-08-22	3.421875
4425	XOM	1979-08-23	3.429687976837158
4426	XOM	1979-08-24	3.445312976837158
4427	XOM	1979-08-27	3.53125
4428	XOM	1979-08-28	3.554687976837158
4429	XOM	1979-08-29	3.554687976837158
4430	XOM	1979-08-30	3.53125
4431	XOM	1979-08-31	3.507812976837158
4432	XOM	1979-09-04	3.421875
4433	XOM	1979-09-05	3.414062976837158
4434	XOM	1979-09-06	3.453125
4435	XOM	1979-09-07	3.5625
4436	XOM	1979-09-10	3.585937976837158
4437	XOM	1979-09-11	3.5625
4438	XOM	1979-09-12	3.539062976837158
4439	XOM	1979-09-13	3.507812976837158
4440	XOM	1979-09-14	3.570312976837158
4441	XOM	1979-09-17	3.578125
4442	XOM	1979-09-18	3.5625
4443	XOM	1979-09-19	3.585937976837158
4444	XOM	1979-09-20	3.742187976837158
4445	XOM	1979-09-21	3.679687976837158
4446	XOM	1979-09-24	3.664062976837158
4447	XOM	1979-09-25	3.65625
4448	XOM	1979-09-26	3.695312976837158
4449	XOM	1979-09-27	3.710937976837158
4450	XOM	1979-09-28	3.6875
4451	XOM	1979-10-01	3.640625
4452	XOM	1979-10-02	3.648437976837158
4453	XOM	1979-10-03	3.617187976837158
4454	XOM	1979-10-04	3.601562976837158
4455	XOM	1979-10-05	3.734375
4456	XOM	1979-10-08	3.765625
4457	XOM	1979-10-09	3.671875
4458	XOM	1979-10-10	3.632812976837158
4459	XOM	1979-10-11	3.609375
4460	XOM	1979-10-12	3.554687976837158
4461	XOM	1979-10-15	3.546875
4462	XOM	1979-10-16	3.546875
4463	XOM	1979-10-17	3.578125
4464	XOM	1979-10-18	3.632812976837158
4465	XOM	1979-10-19	3.585937976837158
4466	XOM	1979-10-22	3.53125
4467	XOM	1979-10-23	3.46875
4468	XOM	1979-10-24	3.5
4469	XOM	1979-10-25	3.484375
4470	XOM	1979-10-26	3.515625
4471	XOM	1979-10-29	3.546875
4472	XOM	1979-10-30	3.625
4473	XOM	1979-10-31	3.59375
4474	XOM	1979-11-01	3.640625
4475	XOM	1979-11-02	3.609375
4476	XOM	1979-11-05	3.570312976837158
4477	XOM	1979-11-06	3.5625
4478	XOM	1979-11-07	3.515625
4479	XOM	1979-11-08	3.492187976837158
4480	XOM	1979-11-09	3.539062976837158
4481	XOM	1979-11-12	3.679687976837158
4482	XOM	1979-11-13	3.617187976837158
4483	XOM	1979-11-14	3.59375
4484	XOM	1979-11-15	3.65625
4485	XOM	1979-11-16	3.640625
4486	XOM	1979-11-19	3.648437976837158
4487	XOM	1979-11-20	3.609375
4488	XOM	1979-11-21	3.554687976837158
4489	XOM	1979-11-23	3.546875
4490	XOM	1979-11-26	3.578125
4491	XOM	1979-11-27	3.554687976837158
4492	XOM	1979-11-28	3.601562976837158
4493	XOM	1979-11-29	3.632812976837158
4494	XOM	1979-11-30	3.625
4495	XOM	1979-12-03	3.585937976837158
4496	XOM	1979-12-04	3.617187976837158
4497	XOM	1979-12-05	3.59375
4498	XOM	1979-12-06	3.601562976837158
4499	XOM	1979-12-07	3.554687976837158
4500	XOM	1979-12-10	3.523437976837158
4501	XOM	1979-12-11	3.546875
4502	XOM	1979-12-12	3.515625
4503	XOM	1979-12-13	3.53125
4504	XOM	1979-12-14	3.523437976837158
4505	XOM	1979-12-17	3.5625
4506	XOM	1979-12-18	3.546875
4507	XOM	1979-12-19	3.515625
4508	XOM	1979-12-20	3.460937976837158
4509	XOM	1979-12-21	3.429687976837158
4510	XOM	1979-12-24	3.429687976837158
4511	XOM	1979-12-26	3.445312976837158
4512	XOM	1979-12-27	3.453125
4513	XOM	1979-12-28	3.453125
4514	XOM	1979-12-31	3.445312976837158
4515	XOM	1980-01-02	3.367187976837158
4516	XOM	1980-01-03	3.28125
4517	XOM	1980-01-04	3.3125
4518	XOM	1980-01-07	3.296875
4519	XOM	1980-01-08	3.320312976837158
4520	XOM	1980-01-09	3.289062976837158
4521	XOM	1980-01-10	3.28125
4522	XOM	1980-01-11	3.273437976837158
4523	XOM	1980-01-14	3.320312976837158
4524	XOM	1980-01-15	3.40625
4525	XOM	1980-01-16	3.4375
4526	XOM	1980-01-17	3.460937976837158
4527	XOM	1980-01-18	3.453125
4528	XOM	1980-01-21	3.484375
4529	XOM	1980-01-22	3.5
4530	XOM	1980-01-23	3.632812976837158
4531	XOM	1980-01-24	3.671875
4532	XOM	1980-01-25	3.625
4533	XOM	1980-01-28	3.726562976837158
4534	XOM	1980-01-29	3.726562976837158
4535	XOM	1980-01-30	3.804687976837158
4536	XOM	1980-01-31	3.804687976837158
4537	XOM	1980-02-01	3.945312976837158
4538	XOM	1980-02-04	3.820312976837158
4539	XOM	1980-02-05	3.804687976837158
4540	XOM	1980-02-06	3.921875
4541	XOM	1980-02-07	4.015625
4542	XOM	1980-02-08	4.140625
4543	XOM	1980-02-11	4.148437976837158
4544	XOM	1980-02-12	4.15625
4545	XOM	1980-02-13	4.179687976837158
4546	XOM	1980-02-14	4.054687976837158
4547	XOM	1980-02-15	4.0
4548	XOM	1980-02-19	3.929687976837158
4549	XOM	1980-02-20	4.039062976837158
4550	XOM	1980-02-21	4.007812976837158
4551	XOM	1980-02-22	4.078125
4552	XOM	1980-02-25	4.085937976837158
4553	XOM	1980-02-26	4.140625
4554	XOM	1980-02-27	4.132812976837158
4555	XOM	1980-02-28	4.085937976837158
4556	XOM	1980-02-29	4.085937976837158
4557	XOM	1980-03-03	4.03125
4558	XOM	1980-03-04	4.070312976837158
4559	XOM	1980-03-05	4.039062976837158
4560	XOM	1980-03-06	3.945312976837158
4561	XOM	1980-03-07	3.804687976837158
4562	XOM	1980-03-10	3.789062976837158
4563	XOM	1980-03-11	3.820312976837158
4564	XOM	1980-03-12	3.84375
4565	XOM	1980-03-13	3.796875
4566	XOM	1980-03-14	3.75
4567	XOM	1980-03-17	3.601562976837158
4568	XOM	1980-03-18	3.6875
4569	XOM	1980-03-19	3.679687976837158
4570	XOM	1980-03-20	3.617187976837158
4571	XOM	1980-03-21	3.65625
4572	XOM	1980-03-24	3.5625
4573	XOM	1980-03-25	3.492187976837158
4574	XOM	1980-03-26	3.5
4575	XOM	1980-03-27	3.460937976837158
4576	XOM	1980-03-28	3.5625
4577	XOM	1980-03-31	3.617187976837158
4578	XOM	1980-04-01	3.546875
4579	XOM	1980-04-02	3.53125
4580	XOM	1980-04-03	3.546875
4581	XOM	1980-04-07	3.46875
4582	XOM	1980-04-08	3.4375
4583	XOM	1980-04-09	3.59375
4584	XOM	1980-04-10	3.601562976837158
4585	XOM	1980-04-11	3.578125
4586	XOM	1980-04-14	3.554687976837158
4587	XOM	1980-04-15	3.585937976837158
4588	XOM	1980-04-16	3.53125
4589	XOM	1980-04-17	3.570312976837158
4590	XOM	1980-04-18	3.539062976837158
4591	XOM	1980-04-21	3.570312976837158
4592	XOM	1980-04-22	3.695312976837158
4593	XOM	1980-04-23	3.710937976837158
4594	XOM	1980-04-24	3.703125
4595	XOM	1980-04-25	3.734375
4596	XOM	1980-04-28	3.757812976837158
4597	XOM	1980-04-29	3.773437976837158
4598	XOM	1980-04-30	3.796875
4599	XOM	1980-05-01	3.789062976837158
4600	XOM	1980-05-02	3.789062976837158
4601	XOM	1980-05-05	3.84375
4602	XOM	1980-05-06	3.890625
4603	XOM	1980-05-07	3.796875
4604	XOM	1980-05-08	3.78125
4605	XOM	1980-05-09	3.726562976837158
4606	XOM	1980-05-12	3.6875
4607	XOM	1980-05-13	3.75
4608	XOM	1980-05-14	3.789062976837158
4609	XOM	1980-05-15	3.742187976837158
4610	XOM	1980-05-16	3.773437976837158
4611	XOM	1980-05-19	3.898437976837158
4612	XOM	1980-05-20	3.890625
4613	XOM	1980-05-21	3.90625
4614	XOM	1980-05-22	3.960937976837158
4615	XOM	1980-05-23	4.023437976837158
4616	XOM	1980-05-27	4.078125
4617	XOM	1980-05-28	4.078125
4618	XOM	1980-05-29	3.960937976837158
4619	XOM	1980-05-30	4.0
4620	XOM	1980-06-02	3.984375
4621	XOM	1980-06-03	3.976562976837158
4622	XOM	1980-06-04	4.09375
4623	XOM	1980-06-05	4.054687976837158
4624	XOM	1980-06-06	4.070312976837158
4625	XOM	1980-06-09	4.101562976837158
4626	XOM	1980-06-10	4.234375
4627	XOM	1980-06-11	4.320312976837158
4628	XOM	1980-06-12	4.3125
4629	XOM	1980-06-13	4.179687976837158
4630	XOM	1980-06-16	4.203125
4631	XOM	1980-06-17	4.195312976837158
4632	XOM	1980-06-18	4.296875
4633	XOM	1980-06-19	4.234375
4634	XOM	1980-06-20	4.21875
4635	XOM	1980-06-23	4.28125
4636	XOM	1980-06-24	4.265625
4637	XOM	1980-06-25	4.296875
4638	XOM	1980-06-26	4.304687976837158
4639	XOM	1980-06-27	4.273437976837158
4640	XOM	1980-06-30	4.140625
4641	XOM	1980-07-01	4.1875
4642	XOM	1980-07-02	4.203125
4643	XOM	1980-07-03	4.3125
4644	XOM	1980-07-07	4.3125
4645	XOM	1980-07-08	4.257812976837158
4646	XOM	1980-07-09	4.25
4647	XOM	1980-07-10	4.1875
4648	XOM	1980-07-11	4.257812976837158
4649	XOM	1980-07-14	4.359375
4650	XOM	1980-07-15	4.335937976837158
4651	XOM	1980-07-16	4.335937976837158
4652	XOM	1980-07-17	4.429687976837158
4653	XOM	1980-07-18	4.390625
4654	XOM	1980-07-21	4.5
4655	XOM	1980-07-22	4.484375
4656	XOM	1980-07-23	4.507812976837158
4657	XOM	1980-07-24	4.460937976837158
4658	XOM	1980-07-25	4.40625
4659	XOM	1980-07-28	4.46875
4660	XOM	1980-07-29	4.507812976837158
4661	XOM	1980-07-30	4.414062976837158
4662	XOM	1980-07-31	4.351562976837158
4663	XOM	1980-08-01	4.398437976837158
4664	XOM	1980-08-04	4.375
4665	XOM	1980-08-05	4.390625
4666	XOM	1980-08-06	4.429687976837158
4667	XOM	1980-08-07	4.367187976837158
4668	XOM	1980-08-08	4.359375
4669	XOM	1980-08-11	4.414062976837158
4670	XOM	1980-08-12	4.382812976837158
4671	XOM	1980-08-13	4.382812976837158
4672	XOM	1980-08-14	4.46875
4673	XOM	1980-08-15	4.515625
4674	XOM	1980-08-18	4.398437976837158
4675	XOM	1980-08-19	4.375
4676	XOM	1980-08-20	4.4375
4677	XOM	1980-08-21	4.484375
4678	XOM	1980-08-22	4.507812976837158
4679	XOM	1980-08-25	4.492187976837158
4680	XOM	1980-08-26	4.492187976837158
4681	XOM	1980-08-27	4.46875
4682	XOM	1980-08-28	4.375
4683	XOM	1980-08-29	4.375
4684	XOM	1980-09-02	4.421875
4685	XOM	1980-09-03	4.492187976837158
4686	XOM	1980-09-04	4.476562976837158
4687	XOM	1980-09-05	4.492187976837158
4688	XOM	1980-09-08	4.390625
4689	XOM	1980-09-09	4.367187976837158
4690	XOM	1980-09-10	4.460937976837158
4691	XOM	1980-09-11	4.4375
4692	XOM	1980-09-12	4.390625
4693	XOM	1980-09-15	4.390625
4694	XOM	1980-09-16	4.359375
4695	XOM	1980-09-17	4.351562976837158
4696	XOM	1980-09-18	4.34375
4697	XOM	1980-09-19	4.28125
4698	XOM	1980-09-22	4.304687976837158
4699	XOM	1980-09-23	4.3125
4700	XOM	1980-09-24	4.445312976837158
4701	XOM	1980-09-25	4.453125
4702	XOM	1980-09-26	4.390625
4703	XOM	1980-09-29	4.28125
4704	XOM	1980-09-30	4.359375
4705	XOM	1980-10-01	4.492187976837158
4706	XOM	1980-10-02	4.585937976837158
4707	XOM	1980-10-03	4.5625
4708	XOM	1980-10-06	4.703125
4709	XOM	1980-10-07	4.6875
4710	XOM	1980-10-08	4.71875
4711	XOM	1980-10-09	4.703125
4712	XOM	1980-10-10	4.6875
4713	XOM	1980-10-13	4.796875
4714	XOM	1980-10-14	4.820312976837158
4715	XOM	1980-10-15	4.960937976837158
4716	XOM	1980-10-16	4.898437976837158
4717	XOM	1980-10-17	4.90625
4718	XOM	1980-10-20	4.984375
4719	XOM	1980-10-21	4.921875
4720	XOM	1980-10-22	4.898437976837158
4721	XOM	1980-10-23	4.867187976837158
4722	XOM	1980-10-24	4.875
4723	XOM	1980-10-27	4.828125
4724	XOM	1980-10-28	4.84375
4725	XOM	1980-10-29	4.789062976837158
4726	XOM	1980-10-30	4.726562976837158
4727	XOM	1980-10-31	4.757812976837158
4728	XOM	1980-11-03	4.921875
4729	XOM	1980-11-05	5.0
4730	XOM	1980-11-06	4.953125
4731	XOM	1980-11-07	4.945312976837158
4732	XOM	1980-11-10	5.0
4733	XOM	1980-11-11	5.078125
4734	XOM	1980-11-12	5.078125
4735	XOM	1980-11-13	5.140625
4736	XOM	1980-11-14	5.171875
4737	XOM	1980-11-17	5.226562976837158
4738	XOM	1980-11-18	5.328125
4739	XOM	1980-11-19	5.421875
4740	XOM	1980-11-20	5.46875
4741	XOM	1980-11-21	5.484375
4742	XOM	1980-11-24	5.414062976837158
4743	XOM	1980-11-25	5.367187976837158
4744	XOM	1980-11-26	5.421875
4745	XOM	1980-11-28	5.492187976837158
4746	XOM	1980-12-01	5.375
4747	XOM	1980-12-02	5.289062976837158
4748	XOM	1980-12-03	5.25
4749	XOM	1980-12-04	5.148437976837158
4750	XOM	1980-12-05	5.007812976837158
4751	XOM	1980-12-08	4.90625
4752	XOM	1980-12-09	4.960937976837158
4753	XOM	1980-12-10	4.984375
4754	XOM	1980-12-11	4.851562976837158
4755	XOM	1980-12-12	4.921875
4756	XOM	1980-12-15	4.945312976837158
4757	XOM	1980-12-16	5.101562976837158
4758	XOM	1980-12-17	5.273437976837158
4759	XOM	1980-12-18	5.210937976837158
4760	XOM	1980-12-19	5.140625
4761	XOM	1980-12-22	5.109375
4762	XOM	1980-12-23	5.023437976837158
4763	XOM	1980-12-24	5.023437976837158
4764	XOM	1980-12-26	5.054687976837158
4765	XOM	1980-12-29	5.015625
4766	XOM	1980-12-30	5.046875
4767	XOM	1980-12-31	5.039062976837158
4768	XOM	1981-01-02	5.070312976837158
4769	XOM	1981-01-05	5.070312976837158
4770	XOM	1981-01-06	5.03125
4771	XOM	1981-01-07	4.9375
4772	XOM	1981-01-08	4.789062976837158
4773	XOM	1981-01-09	4.835937976837158
4774	XOM	1981-01-12	4.851562976837158
4775	XOM	1981-01-13	4.953125
4776	XOM	1981-01-14	4.898437976837158
4777	XOM	1981-01-15	4.992187976837158
4778	XOM	1981-01-16	5.0
4779	XOM	1981-01-19	4.984375
4780	XOM	1981-01-20	4.890625
4781	XOM	1981-01-21	4.859375
4782	XOM	1981-01-22	4.804687976837158
4783	XOM	1981-01-23	4.757812976837158
4784	XOM	1981-01-26	4.765625
4785	XOM	1981-01-27	4.851562976837158
4786	XOM	1981-01-28	4.789062976837158
4787	XOM	1981-01-29	4.84375
4788	XOM	1981-01-30	4.859375
4789	XOM	1981-02-02	4.742187976837158
4790	XOM	1981-02-03	4.710937976837158
4791	XOM	1981-02-04	4.671875
4792	XOM	1981-02-05	4.695312976837158
4793	XOM	1981-02-06	4.671875
4794	XOM	1981-02-09	4.570312976837158
4795	XOM	1981-02-10	4.546875
4796	XOM	1981-02-11	4.453125
4797	XOM	1981-02-12	4.492187976837158
4798	XOM	1981-02-13	4.460937976837158
4799	XOM	1981-02-17	4.5625
4800	XOM	1981-02-18	4.539062976837158
4801	XOM	1981-02-19	4.4375
4802	XOM	1981-02-20	4.40625
4803	XOM	1981-02-23	4.414062976837158
4804	XOM	1981-02-24	4.414062976837158
4805	XOM	1981-02-25	4.476562976837158
4806	XOM	1981-02-26	4.453125
4807	XOM	1981-02-27	4.5
4808	XOM	1981-03-02	4.546875
4809	XOM	1981-03-03	4.484375
4810	XOM	1981-03-04	4.453125
4811	XOM	1981-03-05	4.351562976837158
4812	XOM	1981-03-06	4.3125
4813	XOM	1981-03-09	4.359375
4814	XOM	1981-03-10	4.398437976837158
4815	XOM	1981-03-11	4.359375
4816	XOM	1981-03-12	4.484375
4817	XOM	1981-03-13	4.382812976837158
4818	XOM	1981-03-16	4.421875
4819	XOM	1981-03-17	4.367187976837158
4820	XOM	1981-03-18	4.34375
4821	XOM	1981-03-19	4.25
4822	XOM	1981-03-20	4.304687976837158
4823	XOM	1981-03-23	4.421875
4824	XOM	1981-03-24	4.421875
4825	XOM	1981-03-25	4.484375
4826	XOM	1981-03-26	4.390625
4827	XOM	1981-03-27	4.34375
4828	XOM	1981-03-30	4.3125
4829	XOM	1981-03-31	4.289062976837158
4830	XOM	1981-04-01	4.304687976837158
4831	XOM	1981-04-02	4.273437976837158
4832	XOM	1981-04-03	4.257812976837158
4833	XOM	1981-04-06	4.257812976837158
4834	XOM	1981-04-07	4.257812976837158
4835	XOM	1981-04-08	4.296875
4836	XOM	1981-04-09	4.242187976837158
4837	XOM	1981-04-10	4.234375
4838	XOM	1981-04-13	4.1875
4839	XOM	1981-04-14	4.179687976837158
4840	XOM	1981-04-15	4.21875
4841	XOM	1981-04-16	4.226562976837158
4842	XOM	1981-04-20	4.226562976837158
4843	XOM	1981-04-21	4.1875
4844	XOM	1981-04-22	4.203125
4845	XOM	1981-04-23	4.140625
4846	XOM	1981-04-24	4.21875
4847	XOM	1981-04-27	4.28125
4848	XOM	1981-04-28	4.28125
4849	XOM	1981-04-29	4.273437976837158
4850	XOM	1981-04-30	4.28125
4851	XOM	1981-05-01	4.296875
4852	XOM	1981-05-04	4.234375
4853	XOM	1981-05-05	4.257812976837158
4854	XOM	1981-05-06	4.25
4855	XOM	1981-05-07	4.257812976837158
4856	XOM	1981-05-08	4.25
4857	XOM	1981-05-11	4.0625
4858	XOM	1981-05-12	4.0625
4859	XOM	1981-05-13	4.0
4860	XOM	1981-05-14	4.023437976837158
4861	XOM	1981-05-15	4.03125
4862	XOM	1981-05-18	4.101562976837158
4863	XOM	1981-05-19	4.054687976837158
4864	XOM	1981-05-20	4.054687976837158
4865	XOM	1981-05-21	4.03125
4866	XOM	1981-05-22	4.023437976837158
4867	XOM	1981-05-26	4.179687976837158
4868	XOM	1981-05-27	4.210937976837158
4869	XOM	1981-05-28	4.125
4870	XOM	1981-05-29	4.046875
4871	XOM	1981-06-01	4.070312976837158
4872	XOM	1981-06-02	4.0625
4873	XOM	1981-06-03	4.0625
4874	XOM	1981-06-04	4.085937976837158
4875	XOM	1981-06-05	4.1875
4876	XOM	1981-06-08	4.148437976837158
4877	XOM	1981-06-09	4.164062976837158
4878	XOM	1981-06-10	4.234375
4879	XOM	1981-06-11	4.265625
4880	XOM	1981-06-12	4.203125
4881	XOM	1981-06-15	4.265625
4882	XOM	1981-06-16	4.234375
4883	XOM	1981-06-17	4.421875
4884	XOM	1981-06-18	4.375
4885	XOM	1981-06-19	4.421875
4886	XOM	1981-06-22	4.421875
4887	XOM	1981-06-23	4.375
4888	XOM	1981-06-24	4.34375
4889	XOM	1981-06-25	4.390625
4890	XOM	1981-06-26	4.34375
4891	XOM	1981-06-29	4.3125
4892	XOM	1981-06-30	4.28125
4893	XOM	1981-07-01	4.265625
4894	XOM	1981-07-02	4.203125
4895	XOM	1981-07-06	4.21875
4896	XOM	1981-07-07	4.296875
4897	XOM	1981-07-08	4.328125
4898	XOM	1981-07-09	4.328125
4899	XOM	1981-07-10	4.296875
4900	XOM	1981-07-13	4.296875
4901	XOM	1981-07-14	4.296875
4902	XOM	1981-07-15	4.25
4903	XOM	1981-07-16	4.296875
4904	XOM	1981-07-17	4.28125
4905	XOM	1981-07-20	4.25
4906	XOM	1981-07-21	4.1875
4907	XOM	1981-07-22	4.203125
4908	XOM	1981-07-23	4.28125
4909	XOM	1981-07-24	4.34375
4910	XOM	1981-07-27	4.4375
4911	XOM	1981-07-28	4.390625
4912	XOM	1981-07-29	4.359375
4913	XOM	1981-07-30	4.359375
4914	XOM	1981-07-31	4.359375
4915	XOM	1981-08-03	4.359375
4916	XOM	1981-08-04	4.390625
4917	XOM	1981-08-05	4.453125
4918	XOM	1981-08-06	4.453125
4919	XOM	1981-08-07	4.375
4920	XOM	1981-08-10	4.40625
4921	XOM	1981-08-11	4.4375
4922	XOM	1981-08-12	4.390625
4923	XOM	1981-08-13	4.359375
4924	XOM	1981-08-14	4.390625
4925	XOM	1981-08-17	4.34375
4926	XOM	1981-08-18	4.34375
4927	XOM	1981-08-19	4.328125
4928	XOM	1981-08-20	4.359375
4929	XOM	1981-08-21	4.28125
4930	XOM	1981-08-24	4.15625
4931	XOM	1981-08-25	4.125
4932	XOM	1981-08-26	4.140625
4933	XOM	1981-08-27	4.125
4934	XOM	1981-08-28	4.125
4935	XOM	1981-08-31	4.0625
4936	XOM	1981-09-01	4.125
4937	XOM	1981-09-02	4.109375
4938	XOM	1981-09-03	4.09375
4939	XOM	1981-09-04	4.015625
4940	XOM	1981-09-08	3.953125
4941	XOM	1981-09-09	3.984375
4942	XOM	1981-09-10	4.109375
4943	XOM	1981-09-11	4.203125
4944	XOM	1981-09-14	4.125
4945	XOM	1981-09-15	3.984375
4946	XOM	1981-09-16	3.984375
4947	XOM	1981-09-17	3.953125
4948	XOM	1981-09-18	3.890625
4949	XOM	1981-09-21	3.9375
4950	XOM	1981-09-22	3.875
4951	XOM	1981-09-23	3.859375
4952	XOM	1981-09-24	3.796875
4953	XOM	1981-09-25	3.75
4954	XOM	1981-09-28	3.875
4955	XOM	1981-09-29	3.90625
4956	XOM	1981-09-30	3.890625
4957	XOM	1981-10-01	3.84375
4958	XOM	1981-10-02	3.890625
4959	XOM	1981-10-05	3.84375
4960	XOM	1981-10-06	3.84375
4961	XOM	1981-10-07	3.84375
4962	XOM	1981-10-08	3.84375
4963	XOM	1981-10-09	3.8125
4964	XOM	1981-10-12	3.859375
4965	XOM	1981-10-13	3.8125
4966	XOM	1981-10-14	3.75
4967	XOM	1981-10-15	3.78125
4968	XOM	1981-10-16	3.765625
4969	XOM	1981-10-19	3.796875
4970	XOM	1981-10-20	3.828125
4971	XOM	1981-10-21	3.8125
4972	XOM	1981-10-22	3.8125
4973	XOM	1981-10-23	3.765625
4974	XOM	1981-10-26	3.75
4975	XOM	1981-10-27	3.796875
4976	XOM	1981-10-28	3.828125
4977	XOM	1981-10-29	3.8125
4978	XOM	1981-10-30	3.796875
4979	XOM	1981-11-02	3.8125
4980	XOM	1981-11-03	3.921875
4981	XOM	1981-11-04	3.9375
4982	XOM	1981-11-05	3.828125
4983	XOM	1981-11-06	3.765625
4984	XOM	1981-11-09	3.796875
4985	XOM	1981-11-10	3.796875
4986	XOM	1981-11-11	3.75
4987	XOM	1981-11-12	3.828125
4988	XOM	1981-11-13	3.8125
4989	XOM	1981-11-16	3.828125
4990	XOM	1981-11-17	3.859375
4991	XOM	1981-11-18	3.875
4992	XOM	1981-11-19	3.890625
4993	XOM	1981-11-20	3.953125
4994	XOM	1981-11-23	3.953125
4995	XOM	1981-11-24	4.03125
4996	XOM	1981-11-25	4.046875
4997	XOM	1981-11-27	4.0625
4998	XOM	1981-11-30	4.09375
4999	XOM	1981-12-01	4.109375
5000	XOM	1981-12-02	4.0625
5001	XOM	1981-12-03	4.078125
5002	XOM	1981-12-04	4.09375
5003	XOM	1981-12-07	4.046875
5004	XOM	1981-12-08	3.953125
5005	XOM	1981-12-09	3.96875
5006	XOM	1981-12-10	3.96875
5007	XOM	1981-12-11	3.90625
5008	XOM	1981-12-14	3.875
5009	XOM	1981-12-15	3.859375
5010	XOM	1981-12-16	3.859375
5011	XOM	1981-12-17	3.84375
5012	XOM	1981-12-18	3.859375
5013	XOM	1981-12-21	3.875
5014	XOM	1981-12-22	3.859375
5015	XOM	1981-12-23	3.859375
5016	XOM	1981-12-24	3.84375
5017	XOM	1981-12-28	3.84375
5018	XOM	1981-12-29	3.875
5019	XOM	1981-12-30	3.890625
5020	XOM	1981-12-31	3.90625
5021	XOM	1982-01-04	3.859375
5022	XOM	1982-01-05	3.796875
5023	XOM	1982-01-06	3.796875
5024	XOM	1982-01-07	3.796875
5025	XOM	1982-01-08	3.78125
5026	XOM	1982-01-11	3.734375
5027	XOM	1982-01-12	3.75
5028	XOM	1982-01-13	3.765625
5029	XOM	1982-01-14	3.765625
5030	XOM	1982-01-15	3.75
5031	XOM	1982-01-18	3.75
5032	XOM	1982-01-19	3.75
5033	XOM	1982-01-20	3.671875
5034	XOM	1982-01-21	3.734375
5035	XOM	1982-01-22	3.75
5036	XOM	1982-01-25	3.734375
5037	XOM	1982-01-26	3.734375
5038	XOM	1982-01-27	3.75
5039	XOM	1982-01-28	3.796875
5040	XOM	1982-01-29	3.828125
5041	XOM	1982-02-01	3.765625
5042	XOM	1982-02-02	3.796875
5043	XOM	1982-02-03	3.65625
5044	XOM	1982-02-04	3.640625
5045	XOM	1982-02-05	3.625
5046	XOM	1982-02-08	3.5625
5047	XOM	1982-02-09	3.578125
5048	XOM	1982-02-10	3.625
5049	XOM	1982-02-11	3.609375
5050	XOM	1982-02-12	3.609375
5051	XOM	1982-02-16	3.5625
5052	XOM	1982-02-17	3.5625
5053	XOM	1982-02-18	3.5625
5054	XOM	1982-02-19	3.578125
5055	XOM	1982-02-22	3.53125
5056	XOM	1982-02-23	3.53125
5057	XOM	1982-02-24	3.578125
5058	XOM	1982-02-25	3.546875
5059	XOM	1982-02-26	3.59375
5060	XOM	1982-03-01	3.578125
5061	XOM	1982-03-02	3.546875
5062	XOM	1982-03-03	3.484375
5063	XOM	1982-03-04	3.46875
5064	XOM	1982-03-05	3.515625
5065	XOM	1982-03-08	3.515625
5066	XOM	1982-03-09	3.578125
5067	XOM	1982-03-10	3.625
5068	XOM	1982-03-11	3.65625
5069	XOM	1982-03-12	3.625
5070	XOM	1982-03-15	3.671875
5071	XOM	1982-03-16	3.640625
5072	XOM	1982-03-17	3.625
5073	XOM	1982-03-18	3.640625
5074	XOM	1982-03-19	3.59375
5075	XOM	1982-03-22	3.609375
5076	XOM	1982-03-23	3.59375
5077	XOM	1982-03-24	3.59375
5078	XOM	1982-03-25	3.609375
5079	XOM	1982-03-26	3.53125
5080	XOM	1982-03-29	3.53125
5081	XOM	1982-03-30	3.546875
5082	XOM	1982-03-31	3.515625
5083	XOM	1982-04-01	3.5625
5084	XOM	1982-04-02	3.59375
5085	XOM	1982-04-05	3.546875
5086	XOM	1982-04-06	3.546875
5087	XOM	1982-04-07	3.5625
5088	XOM	1982-04-08	3.5625
5089	XOM	1982-04-12	3.5625
5090	XOM	1982-04-13	3.5625
5091	XOM	1982-04-14	3.53125
5092	XOM	1982-04-15	3.53125
5093	XOM	1982-04-16	3.53125
5094	XOM	1982-04-19	3.515625
5095	XOM	1982-04-20	3.5
5096	XOM	1982-04-21	3.46875
5097	XOM	1982-04-22	3.515625
5098	XOM	1982-04-23	3.59375
5099	XOM	1982-04-26	3.5625
5100	XOM	1982-04-27	3.546875
5101	XOM	1982-04-28	3.5625
5102	XOM	1982-04-29	3.546875
5103	XOM	1982-04-30	3.53125
5104	XOM	1982-05-03	3.546875
5105	XOM	1982-05-04	3.578125
5106	XOM	1982-05-05	3.59375
5107	XOM	1982-05-06	3.6875
5108	XOM	1982-05-07	3.625
5109	XOM	1982-05-10	3.640625
5110	XOM	1982-05-11	3.6875
5111	XOM	1982-05-12	3.671875
5112	XOM	1982-05-13	3.625
5113	XOM	1982-05-14	3.625
5114	XOM	1982-05-17	3.59375
5115	XOM	1982-05-18	3.546875
5116	XOM	1982-05-19	3.546875
5117	XOM	1982-05-20	3.53125
5118	XOM	1982-05-21	3.546875
5119	XOM	1982-05-24	3.53125
5120	XOM	1982-05-25	3.53125
5121	XOM	1982-05-26	3.484375
5122	XOM	1982-05-27	3.515625
5123	XOM	1982-05-28	3.5
5124	XOM	1982-06-01	3.5
5125	XOM	1982-06-02	3.5
5126	XOM	1982-06-03	3.53125
5127	XOM	1982-06-04	3.484375
5128	XOM	1982-06-07	3.484375
5129	XOM	1982-06-08	3.484375
5130	XOM	1982-06-09	3.484375
5131	XOM	1982-06-10	3.5
5132	XOM	1982-06-11	3.515625
5133	XOM	1982-06-14	3.46875
5134	XOM	1982-06-15	3.4375
5135	XOM	1982-06-16	3.390625
5136	XOM	1982-06-17	3.390625
5137	XOM	1982-06-18	3.40625
5138	XOM	1982-06-21	3.40625
5139	XOM	1982-06-22	3.40625
5140	XOM	1982-06-23	3.4375
5141	XOM	1982-06-24	3.421875
5142	XOM	1982-06-25	3.421875
5143	XOM	1982-06-28	3.453125
5144	XOM	1982-06-29	3.5
5145	XOM	1982-06-30	3.46875
5146	XOM	1982-07-01	3.40625
5147	XOM	1982-07-02	3.390625
5148	XOM	1982-07-06	3.359375
5149	XOM	1982-07-07	3.375
5150	XOM	1982-07-08	3.328125
5151	XOM	1982-07-09	3.359375
5152	XOM	1982-07-12	3.3125
5153	XOM	1982-07-13	3.3125
5154	XOM	1982-07-14	3.3125
5155	XOM	1982-07-15	3.328125
5156	XOM	1982-07-16	3.359375
5157	XOM	1982-07-19	3.328125
5158	XOM	1982-07-20	3.328125
5159	XOM	1982-07-21	3.328125
5160	XOM	1982-07-22	3.375
5161	XOM	1982-07-23	3.3125
5162	XOM	1982-07-26	3.34375
5163	XOM	1982-07-27	3.328125
5164	XOM	1982-07-28	3.28125
5165	XOM	1982-07-29	3.28125
5166	XOM	1982-07-30	3.25
5167	XOM	1982-08-02	3.328125
5168	XOM	1982-08-03	3.3125
5169	XOM	1982-08-04	3.265625
5170	XOM	1982-08-05	3.28125
5171	XOM	1982-08-06	3.28125
5172	XOM	1982-08-09	3.1875
5173	XOM	1982-08-10	3.171875
5174	XOM	1982-08-11	3.15625
5175	XOM	1982-08-12	3.125
5176	XOM	1982-08-13	3.171875
5177	XOM	1982-08-16	3.15625
5178	XOM	1982-08-17	3.34375
5179	XOM	1982-08-18	3.359375
5180	XOM	1982-08-19	3.390625
5181	XOM	1982-08-20	3.421875
5182	XOM	1982-08-23	3.515625
5183	XOM	1982-08-24	3.46875
5184	XOM	1982-08-25	3.625
5185	XOM	1982-08-26	3.625
5186	XOM	1982-08-27	3.546875
5187	XOM	1982-08-30	3.515625
5188	XOM	1982-08-31	3.5625
5189	XOM	1982-09-01	3.46875
5190	XOM	1982-09-02	3.515625
5191	XOM	1982-09-03	3.609375
5192	XOM	1982-09-07	3.609375
5193	XOM	1982-09-08	3.671875
5194	XOM	1982-09-09	3.6875
5195	XOM	1982-09-10	3.6875
5196	XOM	1982-09-13	3.671875
5197	XOM	1982-09-14	3.59375
5198	XOM	1982-09-15	3.609375
5199	XOM	1982-09-16	3.578125
5200	XOM	1982-09-17	3.515625
5201	XOM	1982-09-20	3.515625
5202	XOM	1982-09-21	3.53125
5203	XOM	1982-09-22	3.46875
5204	XOM	1982-09-23	3.484375
5205	XOM	1982-09-24	3.484375
5206	XOM	1982-09-27	3.46875
5207	XOM	1982-09-28	3.484375
5208	XOM	1982-09-29	3.484375
5209	XOM	1982-09-30	3.5
5210	XOM	1982-10-01	3.484375
5211	XOM	1982-10-04	3.484375
5212	XOM	1982-10-05	3.46875
5213	XOM	1982-10-06	3.53125
5214	XOM	1982-10-07	3.625
5215	XOM	1982-10-08	3.65625
5216	XOM	1982-10-11	3.828125
5217	XOM	1982-10-12	3.84375
5218	XOM	1982-10-13	3.953125
5219	XOM	1982-10-14	3.9375
5220	XOM	1982-10-15	3.84375
5221	XOM	1982-10-18	3.921875
5222	XOM	1982-10-19	3.890625
5223	XOM	1982-10-20	3.953125
5224	XOM	1982-10-21	3.921875
5225	XOM	1982-10-22	3.9375
5226	XOM	1982-10-25	3.734375
5227	XOM	1982-10-26	3.75
5228	XOM	1982-10-27	3.75
5229	XOM	1982-10-28	3.6875
5230	XOM	1982-10-29	3.703125
5231	XOM	1982-11-01	3.75
5232	XOM	1982-11-02	3.796875
5233	XOM	1982-11-03	3.890625
5234	XOM	1982-11-04	3.9375
5235	XOM	1982-11-05	3.8125
5236	XOM	1982-11-08	3.765625
5237	XOM	1982-11-09	3.765625
5238	XOM	1982-11-10	3.765625
5239	XOM	1982-11-11	3.75
5240	XOM	1982-11-12	3.671875
5241	XOM	1982-11-15	3.578125
5242	XOM	1982-11-16	3.53125
5243	XOM	1982-11-17	3.625
5244	XOM	1982-11-18	3.640625
5245	XOM	1982-11-19	3.59375
5246	XOM	1982-11-22	3.59375
5247	XOM	1982-11-23	3.53125
5248	XOM	1982-11-24	3.53125
5249	XOM	1982-11-26	3.546875
5250	XOM	1982-11-29	3.484375
5251	XOM	1982-11-30	3.5
5252	XOM	1982-12-01	3.484375
5253	XOM	1982-12-02	3.484375
5254	XOM	1982-12-03	3.484375
5255	XOM	1982-12-06	3.46875
5256	XOM	1982-12-07	3.484375
5257	XOM	1982-12-08	3.46875
5258	XOM	1982-12-09	3.5625
5259	XOM	1982-12-10	3.65625
5260	XOM	1982-12-13	3.671875
5261	XOM	1982-12-14	3.625
5262	XOM	1982-12-15	3.5625
5263	XOM	1982-12-16	3.53125
5264	XOM	1982-12-17	3.53125
5265	XOM	1982-12-20	3.484375
5266	XOM	1982-12-21	3.515625
5267	XOM	1982-12-22	3.515625
5268	XOM	1982-12-23	3.5
5269	XOM	1982-12-27	3.640625
5270	XOM	1982-12-28	3.640625
5271	XOM	1982-12-29	3.703125
5272	XOM	1982-12-30	3.734375
5273	XOM	1982-12-31	3.71875
5274	XOM	1983-01-03	3.625
5275	XOM	1983-01-04	3.75
5276	XOM	1983-01-05	3.8125
5277	XOM	1983-01-06	3.890625
5278	XOM	1983-01-07	3.796875
5279	XOM	1983-01-10	3.859375
5280	XOM	1983-01-11	3.796875
5281	XOM	1983-01-12	3.84375
5282	XOM	1983-01-13	3.8125
5283	XOM	1983-01-14	3.8125
5284	XOM	1983-01-17	3.8125
5285	XOM	1983-01-18	3.8125
5286	XOM	1983-01-19	3.84375
5287	XOM	1983-01-20	3.890625
5288	XOM	1983-01-21	3.84375
5289	XOM	1983-01-24	3.71875
5290	XOM	1983-01-25	3.734375
5291	XOM	1983-01-26	3.703125
5292	XOM	1983-01-27	3.734375
5293	XOM	1983-01-28	3.75
5294	XOM	1983-01-31	3.765625
5295	XOM	1983-02-01	3.75
5296	XOM	1983-02-02	3.703125
5297	XOM	1983-02-03	3.765625
5298	XOM	1983-02-04	3.703125
5299	XOM	1983-02-07	3.75
5300	XOM	1983-02-08	3.703125
5301	XOM	1983-02-09	3.671875
5302	XOM	1983-02-10	3.78125
5303	XOM	1983-02-11	3.75
5304	XOM	1983-02-14	3.71875
5305	XOM	1983-02-15	3.71875
5306	XOM	1983-02-16	3.6875
5307	XOM	1983-02-17	3.65625
5308	XOM	1983-02-18	3.6875
5309	XOM	1983-02-22	3.5625
5310	XOM	1983-02-23	3.59375
5311	XOM	1983-02-24	3.65625
5312	XOM	1983-02-25	3.71875
5313	XOM	1983-02-28	3.65625
5314	XOM	1983-03-01	3.75
5315	XOM	1983-03-02	3.859375
5316	XOM	1983-03-03	3.890625
5317	XOM	1983-03-04	3.859375
5318	XOM	1983-03-07	3.875
5319	XOM	1983-03-08	3.796875
5320	XOM	1983-03-09	3.84375
5321	XOM	1983-03-10	3.84375
5322	XOM	1983-03-11	3.875
5323	XOM	1983-03-14	3.84375
5324	XOM	1983-03-15	3.84375
5325	XOM	1983-03-16	3.78125
5326	XOM	1983-03-17	3.78125
5327	XOM	1983-03-18	3.78125
5328	XOM	1983-03-21	3.796875
5329	XOM	1983-03-22	3.71875
5330	XOM	1983-03-23	3.75
5331	XOM	1983-03-24	3.765625
5332	XOM	1983-03-25	3.734375
5333	XOM	1983-03-28	3.734375
5334	XOM	1983-03-29	3.765625
5335	XOM	1983-03-30	3.796875
5336	XOM	1983-03-31	3.859375
5337	XOM	1983-04-04	3.875
5338	XOM	1983-04-05	3.8125
5339	XOM	1983-04-06	3.8125
5340	XOM	1983-04-07	3.875
5341	XOM	1983-04-08	3.9375
5342	XOM	1983-04-11	4.0
5343	XOM	1983-04-12	4.015625
5344	XOM	1983-04-13	4.078125
5345	XOM	1983-04-14	4.125
5346	XOM	1983-04-15	4.125
5347	XOM	1983-04-18	4.171875
5348	XOM	1983-04-19	4.140625
5349	XOM	1983-04-20	4.171875
5350	XOM	1983-04-21	4.109375
5351	XOM	1983-04-22	4.15625
5352	XOM	1983-04-25	4.140625
5353	XOM	1983-04-26	4.265625
5354	XOM	1983-04-27	4.28125
5355	XOM	1983-04-28	4.375
5356	XOM	1983-04-29	4.421875
5357	XOM	1983-05-02	4.46875
5358	XOM	1983-05-03	4.40625
5359	XOM	1983-05-04	4.4375
5360	XOM	1983-05-05	4.359375
5361	XOM	1983-05-06	4.40625
5362	XOM	1983-05-09	4.34375
5363	XOM	1983-05-10	4.359375
5364	XOM	1983-05-11	4.328125
5365	XOM	1983-05-12	4.28125
5366	XOM	1983-05-13	4.265625
5367	XOM	1983-05-16	4.265625
5368	XOM	1983-05-17	4.21875
5369	XOM	1983-05-18	4.21875
5370	XOM	1983-05-19	4.140625
5371	XOM	1983-05-20	4.1875
5372	XOM	1983-05-23	4.3125
5373	XOM	1983-05-24	4.375
5374	XOM	1983-05-25	4.34375
5375	XOM	1983-05-26	4.3125
5376	XOM	1983-05-27	4.28125
5377	XOM	1983-05-31	4.21875
5378	XOM	1983-06-01	4.21875
5379	XOM	1983-06-02	4.1875
5380	XOM	1983-06-03	4.234375
5381	XOM	1983-06-06	4.234375
5382	XOM	1983-06-07	4.140625
5383	XOM	1983-06-08	4.125
5384	XOM	1983-06-09	4.15625
5385	XOM	1983-06-10	4.171875
5386	XOM	1983-06-13	4.25
5387	XOM	1983-06-14	4.265625
5388	XOM	1983-06-15	4.234375
5389	XOM	1983-06-16	4.3125
5390	XOM	1983-06-17	4.328125
5391	XOM	1983-06-20	4.328125
5392	XOM	1983-06-21	4.34375
5393	XOM	1983-06-22	4.3125
5394	XOM	1983-06-23	4.28125
5395	XOM	1983-06-24	4.28125
5396	XOM	1983-06-27	4.234375
5397	XOM	1983-06-28	4.1875
5398	XOM	1983-06-29	4.21875
5399	XOM	1983-06-30	4.21875
5400	XOM	1983-07-01	4.28125
5401	XOM	1983-07-05	4.28125
5402	XOM	1983-07-06	4.34375
5403	XOM	1983-07-07	4.34375
5404	XOM	1983-07-08	4.28125
5405	XOM	1983-07-11	4.359375
5406	XOM	1983-07-12	4.25
5407	XOM	1983-07-13	4.296875
5408	XOM	1983-07-14	4.328125
5409	XOM	1983-07-15	4.28125
5410	XOM	1983-07-18	4.296875
5411	XOM	1983-07-19	4.3125
5412	XOM	1983-07-20	4.390625
5413	XOM	1983-07-21	4.375
5414	XOM	1983-07-22	4.375
5415	XOM	1983-07-25	4.421875
5416	XOM	1983-07-26	4.453125
5417	XOM	1983-07-27	4.5
5418	XOM	1983-07-28	4.515625
5419	XOM	1983-07-29	4.484375
5420	XOM	1983-08-01	4.5625
5421	XOM	1983-08-02	4.59375
5422	XOM	1983-08-03	4.625
5423	XOM	1983-08-04	4.609375
5424	XOM	1983-08-05	4.65625
5425	XOM	1983-08-08	4.625
5426	XOM	1983-08-09	4.5
5427	XOM	1983-08-10	4.609375
5428	XOM	1983-08-11	4.578125
5429	XOM	1983-08-12	4.609375
5430	XOM	1983-08-15	4.703125
5431	XOM	1983-08-16	4.75
5432	XOM	1983-08-17	4.859375
5433	XOM	1983-08-18	4.765625
5434	XOM	1983-08-19	4.8125
5435	XOM	1983-08-22	4.859375
5436	XOM	1983-08-23	4.796875
5437	XOM	1983-08-24	4.734375
5438	XOM	1983-08-25	4.6875
5439	XOM	1983-08-26	4.703125
5440	XOM	1983-08-29	4.671875
5441	XOM	1983-08-30	4.71875
5442	XOM	1983-08-31	4.75
5443	XOM	1983-09-01	4.734375
5444	XOM	1983-09-02	4.6875
5445	XOM	1983-09-06	4.765625
5446	XOM	1983-09-07	4.828125
5447	XOM	1983-09-08	4.8125
5448	XOM	1983-09-09	4.890625
5449	XOM	1983-09-12	4.796875
5450	XOM	1983-09-13	4.796875
5451	XOM	1983-09-14	4.8125
5452	XOM	1983-09-15	4.75
5453	XOM	1983-09-16	4.75
5454	XOM	1983-09-19	4.765625
5455	XOM	1983-09-20	4.71875
5456	XOM	1983-09-21	4.6875
5457	XOM	1983-09-22	4.8125
5458	XOM	1983-09-23	4.703125
5459	XOM	1983-09-26	4.65625
5460	XOM	1983-09-27	4.625
5461	XOM	1983-09-28	4.609375
5462	XOM	1983-09-29	4.640625
5463	XOM	1983-09-30	4.5625
5464	XOM	1983-10-03	4.578125
5465	XOM	1983-10-04	4.546875
5466	XOM	1983-10-05	4.578125
5467	XOM	1983-10-06	4.640625
5468	XOM	1983-10-07	4.640625
5469	XOM	1983-10-10	4.78125
5470	XOM	1983-10-11	4.75
5471	XOM	1983-10-12	4.8125
5472	XOM	1983-10-13	4.8125
5473	XOM	1983-10-14	4.859375
5474	XOM	1983-10-17	4.875
5475	XOM	1983-10-18	4.890625
5476	XOM	1983-10-19	4.875
5477	XOM	1983-10-20	4.90625
5478	XOM	1983-10-21	4.859375
5479	XOM	1983-10-24	4.90625
5480	XOM	1983-10-25	4.890625
5481	XOM	1983-10-26	4.828125
5482	XOM	1983-10-27	4.796875
5483	XOM	1983-10-28	4.78125
5484	XOM	1983-10-31	4.78125
5485	XOM	1983-11-01	4.875
5486	XOM	1983-11-02	4.921875
5487	XOM	1983-11-03	4.890625
5488	XOM	1983-11-04	4.78125
5489	XOM	1983-11-07	4.78125
5490	XOM	1983-11-08	4.75
5491	XOM	1983-11-09	4.828125
5492	XOM	1983-11-10	4.84375
5493	XOM	1983-11-11	4.828125
5494	XOM	1983-11-14	4.765625
5495	XOM	1983-11-15	4.703125
5496	XOM	1983-11-16	4.625
5497	XOM	1983-11-17	4.71875
5498	XOM	1983-11-18	4.609375
5499	XOM	1983-11-21	4.640625
5500	XOM	1983-11-22	4.6875
5501	XOM	1983-11-23	4.75
5502	XOM	1983-11-25	4.734375
5503	XOM	1983-11-28	4.75
5504	XOM	1983-11-29	4.8125
5505	XOM	1983-11-30	4.71875
5506	XOM	1983-12-01	4.78125
5507	XOM	1983-12-02	4.796875
5508	XOM	1983-12-05	4.84375
5509	XOM	1983-12-06	4.796875
5510	XOM	1983-12-07	4.765625
5511	XOM	1983-12-08	4.765625
5512	XOM	1983-12-09	4.859375
5513	XOM	1983-12-12	4.84375
5514	XOM	1983-12-13	4.78125
5515	XOM	1983-12-14	4.734375
5516	XOM	1983-12-15	4.65625
5517	XOM	1983-12-16	4.703125
5518	XOM	1983-12-19	4.6875
5519	XOM	1983-12-20	4.609375
5520	XOM	1983-12-21	4.640625
5521	XOM	1983-12-22	4.671875
5522	XOM	1983-12-23	4.640625
5523	XOM	1983-12-27	4.703125
5524	XOM	1983-12-28	4.765625
5525	XOM	1983-12-29	4.671875
5526	XOM	1983-12-30	4.671875
5527	XOM	1984-01-03	4.578125
5528	XOM	1984-01-04	4.640625
5529	XOM	1984-01-05	4.671875
5530	XOM	1984-01-06	4.671875
5531	XOM	1984-01-09	4.625
5532	XOM	1984-01-10	4.640625
5533	XOM	1984-01-11	4.6875
5534	XOM	1984-01-12	4.734375
5535	XOM	1984-01-13	4.6875
5536	XOM	1984-01-16	4.6875
5537	XOM	1984-01-17	4.671875
5538	XOM	1984-01-18	4.703125
5539	XOM	1984-01-19	4.765625
5540	XOM	1984-01-20	4.765625
5541	XOM	1984-01-23	4.796875
5542	XOM	1984-01-24	4.84375
5543	XOM	1984-01-25	4.875
5544	XOM	1984-01-26	4.84375
5545	XOM	1984-01-27	4.890625
5546	XOM	1984-01-30	4.9375
5547	XOM	1984-01-31	4.96875
5548	XOM	1984-02-01	4.984375
5549	XOM	1984-02-02	4.9375
5550	XOM	1984-02-03	4.921875
5551	XOM	1984-02-06	4.71875
5552	XOM	1984-02-07	4.65625
5553	XOM	1984-02-08	4.609375
5554	XOM	1984-02-09	4.546875
5555	XOM	1984-02-10	4.59375
5556	XOM	1984-02-13	4.59375
5557	XOM	1984-02-14	4.609375
5558	XOM	1984-02-15	4.640625
5559	XOM	1984-02-16	4.609375
5560	XOM	1984-02-17	4.65625
5561	XOM	1984-02-21	4.734375
5562	XOM	1984-02-22	4.796875
5563	XOM	1984-02-23	4.765625
5564	XOM	1984-02-24	4.78125
5565	XOM	1984-02-27	4.9375
5566	XOM	1984-02-28	4.875
5567	XOM	1984-02-29	4.8125
5568	XOM	1984-03-01	4.875
5569	XOM	1984-03-02	4.890625
5570	XOM	1984-03-05	4.8125
5571	XOM	1984-03-06	4.8125
5572	XOM	1984-03-07	4.75
5573	XOM	1984-03-08	4.78125
5574	XOM	1984-03-09	4.828125
5575	XOM	1984-03-12	4.9375
5576	XOM	1984-03-13	4.84375
5577	XOM	1984-03-14	4.78125
5578	XOM	1984-03-15	4.84375
5579	XOM	1984-03-16	4.875
5580	XOM	1984-03-19	4.828125
5581	XOM	1984-03-20	4.796875
5582	XOM	1984-03-21	4.734375
5583	XOM	1984-03-22	4.703125
5584	XOM	1984-03-23	4.75
5585	XOM	1984-03-26	4.796875
5586	XOM	1984-03-27	4.84375
5587	XOM	1984-03-28	4.890625
5588	XOM	1984-03-29	4.84375
5589	XOM	1984-03-30	4.828125
5590	XOM	1984-04-02	4.796875
5591	XOM	1984-04-03	4.78125
5592	XOM	1984-04-04	4.8125
5593	XOM	1984-04-05	4.78125
5594	XOM	1984-04-06	4.84375
5595	XOM	1984-04-09	4.859375
5596	XOM	1984-04-10	4.90625
5597	XOM	1984-04-11	4.96875
5598	XOM	1984-04-12	5.0
5599	XOM	1984-04-13	5.015625
5600	XOM	1984-04-16	5.0625
5601	XOM	1984-04-17	5.046875
5602	XOM	1984-04-18	5.046875
5603	XOM	1984-04-19	5.046875
5604	XOM	1984-04-23	5.09375
5605	XOM	1984-04-24	5.203125
5606	XOM	1984-04-25	5.265625
5607	XOM	1984-04-26	5.359375
5608	XOM	1984-04-27	5.328125
5609	XOM	1984-04-30	5.328125
5610	XOM	1984-05-01	5.390625
5611	XOM	1984-05-02	5.359375
5612	XOM	1984-05-03	5.328125
5613	XOM	1984-05-04	5.34375
5614	XOM	1984-05-07	5.375
5615	XOM	1984-05-08	5.265625
5616	XOM	1984-05-09	5.265625
5617	XOM	1984-05-10	5.28125
5618	XOM	1984-05-11	5.296875
5619	XOM	1984-05-14	5.28125
5620	XOM	1984-05-15	5.34375
5621	XOM	1984-05-16	5.359375
5622	XOM	1984-05-17	5.328125
5623	XOM	1984-05-18	5.328125
5624	XOM	1984-05-21	5.296875
5625	XOM	1984-05-22	5.28125
5626	XOM	1984-05-23	5.234375
5627	XOM	1984-05-24	5.0
5628	XOM	1984-05-25	5.140625
5629	XOM	1984-05-29	5.171875
5630	XOM	1984-05-30	5.046875
5631	XOM	1984-05-31	4.984375
5632	XOM	1984-06-01	5.046875
5633	XOM	1984-06-04	5.078125
5634	XOM	1984-06-05	5.015625
5635	XOM	1984-06-06	5.0625
5636	XOM	1984-06-07	5.046875
5637	XOM	1984-06-08	5.078125
5638	XOM	1984-06-11	5.0625
5639	XOM	1984-06-12	5.03125
5640	XOM	1984-06-13	5.03125
5641	XOM	1984-06-14	5.03125
5642	XOM	1984-06-15	4.8125
5643	XOM	1984-06-18	4.90625
5644	XOM	1984-06-19	4.984375
5645	XOM	1984-06-20	5.109375
5646	XOM	1984-06-21	5.046875
5647	XOM	1984-06-22	5.03125
5648	XOM	1984-06-25	5.0
5649	XOM	1984-06-26	4.984375
5650	XOM	1984-06-27	4.96875
5651	XOM	1984-06-28	5.03125
5652	XOM	1984-06-29	5.109375
5653	XOM	1984-07-02	5.09375
5654	XOM	1984-07-03	5.078125
5655	XOM	1984-07-05	5.078125
5656	XOM	1984-07-06	5.09375
5657	XOM	1984-07-09	5.125
5658	XOM	1984-07-10	5.09375
5659	XOM	1984-07-11	5.0625
5660	XOM	1984-07-12	5.046875
5661	XOM	1984-07-13	5.078125
5662	XOM	1984-07-16	5.109375
5663	XOM	1984-07-17	5.15625
5664	XOM	1984-07-18	5.125
5665	XOM	1984-07-19	5.140625
5666	XOM	1984-07-20	5.140625
5667	XOM	1984-07-23	5.140625
5668	XOM	1984-07-24	5.140625
5669	XOM	1984-07-25	5.125
5670	XOM	1984-07-26	5.171875
5671	XOM	1984-07-27	5.0625
5672	XOM	1984-07-30	4.90625
5673	XOM	1984-07-31	4.796875
5674	XOM	1984-08-01	4.859375
5675	XOM	1984-08-02	4.75
5676	XOM	1984-08-03	4.890625
5677	XOM	1984-08-06	4.953125
5678	XOM	1984-08-07	4.953125
5679	XOM	1984-08-08	4.984375
5680	XOM	1984-08-09	5.140625
5681	XOM	1984-08-10	5.171875
5682	XOM	1984-08-13	5.15625
5683	XOM	1984-08-14	5.125
5684	XOM	1984-08-15	5.15625
5685	XOM	1984-08-16	5.140625
5686	XOM	1984-08-17	5.171875
5687	XOM	1984-08-20	5.21875
5688	XOM	1984-08-21	5.3125
5689	XOM	1984-08-22	5.34375
5690	XOM	1984-08-23	5.3125
5691	XOM	1984-08-24	5.34375
5692	XOM	1984-08-27	5.375
5693	XOM	1984-08-28	5.40625
5694	XOM	1984-08-29	5.421875
5695	XOM	1984-08-30	5.40625
5696	XOM	1984-08-31	5.375
5697	XOM	1984-09-04	5.359375
5698	XOM	1984-09-05	5.40625
5699	XOM	1984-09-06	5.46875
5700	XOM	1984-09-07	5.4375
5701	XOM	1984-09-10	5.515625
5702	XOM	1984-09-11	5.515625
5703	XOM	1984-09-12	5.5625
5704	XOM	1984-09-13	5.609375
5705	XOM	1984-09-14	5.59375
5706	XOM	1984-09-17	5.5625
5707	XOM	1984-09-18	5.53125
5708	XOM	1984-09-19	5.5625
5709	XOM	1984-09-20	5.5625
5710	XOM	1984-09-21	5.453125
5711	XOM	1984-09-24	5.453125
5712	XOM	1984-09-25	5.5625
5713	XOM	1984-09-26	5.609375
5714	XOM	1984-09-27	5.625
5715	XOM	1984-09-28	5.59375
5716	XOM	1984-10-01	5.59375
5717	XOM	1984-10-02	5.609375
5718	XOM	1984-10-03	5.5625
5719	XOM	1984-10-04	5.609375
5720	XOM	1984-10-05	5.609375
5721	XOM	1984-10-08	5.625
5722	XOM	1984-10-09	5.609375
5723	XOM	1984-10-10	5.640625
5724	XOM	1984-10-11	5.65625
5725	XOM	1984-10-12	5.640625
5726	XOM	1984-10-15	5.65625
5727	XOM	1984-10-16	5.59375
5728	XOM	1984-10-17	5.359375
5729	XOM	1984-10-18	5.3125
5730	XOM	1984-10-19	5.1875
5731	XOM	1984-10-22	5.15625
5732	XOM	1984-10-23	5.1875
5733	XOM	1984-10-24	5.28125
5734	XOM	1984-10-25	5.328125
5735	XOM	1984-10-26	5.40625
5736	XOM	1984-10-29	5.390625
5737	XOM	1984-10-30	5.5
5738	XOM	1984-10-31	5.46875
5739	XOM	1984-11-01	5.53125
5740	XOM	1984-11-02	5.46875
5741	XOM	1984-11-05	5.515625
5742	XOM	1984-11-06	5.609375
5743	XOM	1984-11-07	5.578125
5744	XOM	1984-11-08	5.546875
5745	XOM	1984-11-09	5.46875
5746	XOM	1984-11-12	5.46875
5747	XOM	1984-11-13	5.421875
5748	XOM	1984-11-14	5.46875
5749	XOM	1984-11-15	5.484375
5750	XOM	1984-11-16	5.4375
5751	XOM	1984-11-19	5.40625
5752	XOM	1984-11-20	5.484375
5753	XOM	1984-11-21	5.484375
5754	XOM	1984-11-23	5.484375
5755	XOM	1984-11-26	5.40625
5756	XOM	1984-11-27	5.4375
5757	XOM	1984-11-28	5.359375
5758	XOM	1984-11-29	5.375
5759	XOM	1984-11-30	5.40625
5760	XOM	1984-12-03	5.421875
5761	XOM	1984-12-04	5.4375
5762	XOM	1984-12-05	5.40625
5763	XOM	1984-12-06	5.421875
5764	XOM	1984-12-07	5.46875
5765	XOM	1984-12-10	5.59375
5766	XOM	1984-12-11	5.515625
5767	XOM	1984-12-12	5.484375
5768	XOM	1984-12-13	5.390625
5769	XOM	1984-12-14	5.421875
5770	XOM	1984-12-17	5.46875
5771	XOM	1984-12-18	5.609375
5772	XOM	1984-12-19	5.4375
5773	XOM	1984-12-20	5.5
5774	XOM	1984-12-21	5.484375
5775	XOM	1984-12-24	5.5625
5776	XOM	1984-12-26	5.5625
5777	XOM	1984-12-27	5.546875
5778	XOM	1984-12-28	5.59375
5779	XOM	1984-12-31	5.625
5780	XOM	1985-01-02	5.5625
5781	XOM	1985-01-03	5.5625
5782	XOM	1985-01-04	5.53125
5783	XOM	1985-01-07	5.578125
5784	XOM	1985-01-08	5.578125
5785	XOM	1985-01-09	5.59375
5786	XOM	1985-01-10	5.65625
5787	XOM	1985-01-11	5.625
5788	XOM	1985-01-14	5.703125
5789	XOM	1985-01-15	5.703125
5790	XOM	1985-01-16	5.765625
5791	XOM	1985-01-17	5.75
5792	XOM	1985-01-18	5.828125
5793	XOM	1985-01-21	6.015625
5794	XOM	1985-01-22	6.03125
5795	XOM	1985-01-23	6.015625
5796	XOM	1985-01-24	5.875
5797	XOM	1985-01-25	5.75
5798	XOM	1985-01-28	5.71875
5799	XOM	1985-01-29	5.859375
5800	XOM	1985-01-30	5.96875
5801	XOM	1985-01-31	6.0
5802	XOM	1985-02-01	6.046875
5803	XOM	1985-02-04	5.96875
5804	XOM	1985-02-05	5.90625
5805	XOM	1985-02-06	5.8125
5806	XOM	1985-02-07	5.84375
5807	XOM	1985-02-08	5.96875
5808	XOM	1985-02-11	5.90625
5809	XOM	1985-02-12	5.921875
5810	XOM	1985-02-13	5.984375
5811	XOM	1985-02-14	5.96875
5812	XOM	1985-02-15	5.921875
5813	XOM	1985-02-19	5.90625
5814	XOM	1985-02-20	5.796875
5815	XOM	1985-02-21	5.78125
5816	XOM	1985-02-22	5.796875
5817	XOM	1985-02-25	5.90625
5818	XOM	1985-02-26	5.96875
5819	XOM	1985-02-27	6.0
5820	XOM	1985-02-28	5.9375
5821	XOM	1985-03-01	6.03125
5822	XOM	1985-03-04	6.078125
5823	XOM	1985-03-05	6.15625
5824	XOM	1985-03-06	6.046875
5825	XOM	1985-03-07	6.078125
5826	XOM	1985-03-08	6.03125
5827	XOM	1985-03-11	6.109375
5828	XOM	1985-03-12	6.25
5829	XOM	1985-03-13	6.15625
5830	XOM	1985-03-14	6.140625
5831	XOM	1985-03-15	6.078125
5832	XOM	1985-03-18	6.09375
5833	XOM	1985-03-19	6.140625
5834	XOM	1985-03-20	6.1875
5835	XOM	1985-03-21	6.21875
5836	XOM	1985-03-22	6.171875
5837	XOM	1985-03-25	6.25
5838	XOM	1985-03-26	6.3125
5839	XOM	1985-03-27	6.25
5840	XOM	1985-03-28	6.21875
5841	XOM	1985-03-29	6.28125
5842	XOM	1985-04-01	6.28125
5843	XOM	1985-04-02	6.203125
5844	XOM	1985-04-03	6.21875
5845	XOM	1985-04-04	6.25
5846	XOM	1985-04-08	6.265625
5847	XOM	1985-04-09	6.3125
5848	XOM	1985-04-10	6.34375
5849	XOM	1985-04-11	6.359375
5850	XOM	1985-04-12	6.375
5851	XOM	1985-04-15	6.421875
5852	XOM	1985-04-16	6.46875
5853	XOM	1985-04-17	6.625
5854	XOM	1985-04-18	6.609375
5855	XOM	1985-04-19	6.734375
5856	XOM	1985-04-22	6.59375
5857	XOM	1985-04-23	6.546875
5858	XOM	1985-04-24	6.484375
5859	XOM	1985-04-25	6.59375
5860	XOM	1985-04-26	6.484375
5861	XOM	1985-04-29	6.4375
5862	XOM	1985-04-30	6.4375
5863	XOM	1985-05-01	6.484375
5864	XOM	1985-05-02	6.5
5865	XOM	1985-05-03	6.46875
5866	XOM	1985-05-06	6.53125
5867	XOM	1985-05-07	6.390625
5868	XOM	1985-05-08	6.28125
5869	XOM	1985-05-09	6.25
5870	XOM	1985-05-10	6.25
5871	XOM	1985-05-13	6.3125
5872	XOM	1985-05-14	6.328125
5873	XOM	1985-05-15	6.34375
5874	XOM	1985-05-16	6.4375
5875	XOM	1985-05-17	6.515625
5876	XOM	1985-05-20	6.546875
5877	XOM	1985-05-21	6.59375
5878	XOM	1985-05-22	6.59375
5879	XOM	1985-05-23	6.65625
5880	XOM	1985-05-24	6.71875
5881	XOM	1985-05-28	6.671875
5882	XOM	1985-05-29	6.65625
5883	XOM	1985-05-30	6.6875
5884	XOM	1985-05-31	6.75
5885	XOM	1985-06-03	6.578125
5886	XOM	1985-06-04	6.59375
5887	XOM	1985-06-05	6.484375
5888	XOM	1985-06-06	6.453125
5889	XOM	1985-06-07	6.25
5890	XOM	1985-06-10	6.4375
5891	XOM	1985-06-11	6.484375
5892	XOM	1985-06-12	6.546875
5893	XOM	1985-06-13	6.5
5894	XOM	1985-06-14	6.625
5895	XOM	1985-06-17	6.5
5896	XOM	1985-06-18	6.578125
5897	XOM	1985-06-19	6.484375
5898	XOM	1985-06-20	6.46875
5899	XOM	1985-06-21	6.625
5900	XOM	1985-06-24	6.625
5901	XOM	1985-06-25	6.671875
5902	XOM	1985-06-26	6.6875
5903	XOM	1985-06-27	6.71875
5904	XOM	1985-06-28	6.734375
5905	XOM	1985-07-01	6.578125
5906	XOM	1985-07-02	6.484375
5907	XOM	1985-07-03	6.484375
5908	XOM	1985-07-05	6.59375
5909	XOM	1985-07-08	6.578125
5910	XOM	1985-07-09	6.640625
5911	XOM	1985-07-10	6.640625
5912	XOM	1985-07-11	6.578125
5913	XOM	1985-07-12	6.546875
5914	XOM	1985-07-15	6.53125
5915	XOM	1985-07-16	6.546875
5916	XOM	1985-07-17	6.59375
5917	XOM	1985-07-18	6.5625
5918	XOM	1985-07-19	6.59375
5919	XOM	1985-07-22	6.53125
5920	XOM	1985-07-23	6.453125
5921	XOM	1985-07-24	6.609375
5922	XOM	1985-07-25	6.640625
5923	XOM	1985-07-26	6.625
5924	XOM	1985-07-29	6.5
5925	XOM	1985-07-30	6.59375
5926	XOM	1985-07-31	6.5625
5927	XOM	1985-08-01	6.5
5928	XOM	1985-08-02	6.46875
5929	XOM	1985-08-05	6.515625
5930	XOM	1985-08-06	6.4375
5931	XOM	1985-08-07	6.328125
5932	XOM	1985-08-08	6.421875
5933	XOM	1985-08-09	6.40625
5934	XOM	1985-08-12	6.421875
5935	XOM	1985-08-13	6.421875
5936	XOM	1985-08-14	6.453125
5937	XOM	1985-08-15	6.484375
5938	XOM	1985-08-16	6.34375
5939	XOM	1985-08-19	6.375
5940	XOM	1985-08-20	6.390625
5941	XOM	1985-08-21	6.40625
5942	XOM	1985-08-22	6.34375
5943	XOM	1985-08-23	6.359375
5944	XOM	1985-08-26	6.390625
5945	XOM	1985-08-27	6.40625
5946	XOM	1985-08-28	6.40625
5947	XOM	1985-08-29	6.484375
5948	XOM	1985-08-30	6.59375
5949	XOM	1985-09-03	6.515625
5950	XOM	1985-09-04	6.484375
5951	XOM	1985-09-05	6.515625
5952	XOM	1985-09-06	6.5625
5953	XOM	1985-09-09	6.546875
5954	XOM	1985-09-10	6.53125
5955	XOM	1985-09-11	6.515625
5956	XOM	1985-09-12	6.46875
5957	XOM	1985-09-13	6.390625
5958	XOM	1985-09-16	6.34375
5959	XOM	1985-09-17	6.25
5960	XOM	1985-09-18	6.21875
5961	XOM	1985-09-19	6.265625
5962	XOM	1985-09-20	6.21875
5963	XOM	1985-09-23	6.296875
5964	XOM	1985-09-24	6.21875
5965	XOM	1985-09-25	6.125
5966	XOM	1985-09-26	6.25
5967	XOM	1985-09-30	6.484375
5968	XOM	1985-10-01	6.625
5969	XOM	1985-10-02	6.5625
5970	XOM	1985-10-03	6.546875
5971	XOM	1985-10-04	6.46875
5972	XOM	1985-10-07	6.5
5973	XOM	1985-10-08	6.53125
5974	XOM	1985-10-09	6.5625
5975	XOM	1985-10-10	6.5625
5976	XOM	1985-10-11	6.625
5977	XOM	1985-10-14	6.640625
5978	XOM	1985-10-15	6.640625
5979	XOM	1985-10-16	6.75
5980	XOM	1985-10-17	6.71875
5981	XOM	1985-10-18	6.578125
5982	XOM	1985-10-21	6.640625
5983	XOM	1985-10-22	6.71875
5984	XOM	1985-10-23	6.734375
5985	XOM	1985-10-24	6.671875
5986	XOM	1985-10-25	6.6875
5987	XOM	1985-10-28	6.765625
5988	XOM	1985-10-29	6.78125
5989	XOM	1985-10-30	6.75
5990	XOM	1985-10-31	6.875
5991	XOM	1985-11-01	6.9375
5992	XOM	1985-11-04	6.921875
5993	XOM	1985-11-05	6.6875
5994	XOM	1985-11-06	6.578125
5995	XOM	1985-11-07	6.59375
5996	XOM	1985-11-08	6.625
5997	XOM	1985-11-11	6.75
5998	XOM	1985-11-12	6.75
5999	XOM	1985-11-13	6.65625
6000	XOM	1985-11-14	6.765625
6001	XOM	1985-11-15	6.671875
6002	XOM	1985-11-18	6.65625
6003	XOM	1985-11-19	6.625
6004	XOM	1985-11-20	6.625
6005	XOM	1985-11-21	6.671875
6006	XOM	1985-11-22	6.609375
6007	XOM	1985-11-25	6.609375
6008	XOM	1985-11-26	6.671875
6009	XOM	1985-11-27	6.75
6010	XOM	1985-11-29	6.671875
6011	XOM	1985-12-02	6.546875
6012	XOM	1985-12-03	6.578125
6013	XOM	1985-12-04	6.796875
6014	XOM	1985-12-05	6.71875
6015	XOM	1985-12-06	6.65625
6016	XOM	1985-12-09	6.515625
6017	XOM	1985-12-10	6.234375
6018	XOM	1985-12-11	6.25
6019	XOM	1985-12-12	6.453125
6020	XOM	1985-12-13	6.59375
6021	XOM	1985-12-16	6.75
6022	XOM	1985-12-17	6.734375
6023	XOM	1985-12-18	6.765625
6024	XOM	1985-12-19	6.78125
6025	XOM	1985-12-20	6.8125
6026	XOM	1985-12-23	6.671875
6027	XOM	1985-12-24	6.625
6028	XOM	1985-12-26	6.671875
6029	XOM	1985-12-27	6.734375
6030	XOM	1985-12-30	6.796875
6031	XOM	1985-12-31	6.890625
6032	XOM	1986-01-02	6.8125
6033	XOM	1986-01-03	6.875
6034	XOM	1986-01-06	6.921875
6035	XOM	1986-01-07	6.984375
6036	XOM	1986-01-08	6.71875
6037	XOM	1986-01-09	6.6875
6038	XOM	1986-01-10	6.75
6039	XOM	1986-01-13	6.796875
6040	XOM	1986-01-14	6.796875
6041	XOM	1986-01-15	6.734375
6042	XOM	1986-01-16	6.59375
6043	XOM	1986-01-17	6.53125
6044	XOM	1986-01-20	6.5
6045	XOM	1986-01-21	6.28125
6046	XOM	1986-01-22	6.234375
6047	XOM	1986-01-23	6.28125
6048	XOM	1986-01-24	6.359375
6049	XOM	1986-01-27	6.40625
6050	XOM	1986-01-28	6.390625
6051	XOM	1986-01-29	6.40625
6052	XOM	1986-01-30	6.375
6053	XOM	1986-01-31	6.46875
6054	XOM	1986-02-03	6.46875
6055	XOM	1986-02-04	6.140625
6056	XOM	1986-02-05	6.09375
6057	XOM	1986-02-06	6.1875
6058	XOM	1986-02-07	6.25
6059	XOM	1986-02-10	6.265625
6060	XOM	1986-02-11	6.3125
6061	XOM	1986-02-12	6.3125
6062	XOM	1986-02-13	6.421875
6063	XOM	1986-02-14	6.484375
6064	XOM	1986-02-18	6.5
6065	XOM	1986-02-19	6.390625
6066	XOM	1986-02-20	6.484375
6067	XOM	1986-02-21	6.578125
6068	XOM	1986-02-24	6.6875
6069	XOM	1986-02-25	6.8125
6070	XOM	1986-02-26	6.75
6071	XOM	1986-02-27	6.546875
6072	XOM	1986-02-28	6.53125
6073	XOM	1986-03-03	6.609375
6074	XOM	1986-03-04	6.484375
6075	XOM	1986-03-05	6.5625
6076	XOM	1986-03-06	6.53125
6077	XOM	1986-03-07	6.53125
6078	XOM	1986-03-10	6.546875
6079	XOM	1986-03-11	6.8125
6080	XOM	1986-03-12	6.953125
6081	XOM	1986-03-13	6.765625
6082	XOM	1986-03-14	6.875
6083	XOM	1986-03-17	6.96875
6084	XOM	1986-03-18	6.9375
6085	XOM	1986-03-19	6.90625
6086	XOM	1986-03-20	6.953125
6087	XOM	1986-03-21	6.859375
6088	XOM	1986-03-24	6.875
6089	XOM	1986-03-25	6.890625
6090	XOM	1986-03-26	7.046875
6091	XOM	1986-03-27	7.03125
6092	XOM	1986-03-31	6.96875
6093	XOM	1986-04-01	6.9375
6094	XOM	1986-04-02	7.03125
6095	XOM	1986-04-03	6.984375
6096	XOM	1986-04-04	6.90625
6097	XOM	1986-04-07	6.859375
6098	XOM	1986-04-08	6.953125
6099	XOM	1986-04-09	6.90625
6100	XOM	1986-04-10	6.96875
6101	XOM	1986-04-11	6.9375
6102	XOM	1986-04-14	6.96875
6103	XOM	1986-04-15	7.125
6104	XOM	1986-04-16	7.109375
6105	XOM	1986-04-17	7.234375
6106	XOM	1986-04-18	7.15625
6107	XOM	1986-04-21	7.328125
6108	XOM	1986-04-22	7.15625
6109	XOM	1986-04-23	7.203125
6110	XOM	1986-04-24	7.28125
6111	XOM	1986-04-25	7.15625
6112	XOM	1986-04-28	7.25
6113	XOM	1986-04-29	7.1875
6114	XOM	1986-04-30	7.078125
6115	XOM	1986-05-01	7.078125
6116	XOM	1986-05-02	7.25
6117	XOM	1986-05-05	7.421875
6118	XOM	1986-05-06	7.46875
6119	XOM	1986-05-07	7.21875
6120	XOM	1986-05-08	7.328125
6121	XOM	1986-05-09	7.328125
6122	XOM	1986-05-12	7.421875
6123	XOM	1986-05-13	7.359375
6124	XOM	1986-05-14	7.421875
6125	XOM	1986-05-15	7.28125
6126	XOM	1986-05-16	7.171875
6127	XOM	1986-05-19	7.25
6128	XOM	1986-05-20	7.265625
6129	XOM	1986-05-21	7.265625
6130	XOM	1986-05-22	7.359375
6131	XOM	1986-05-23	7.328125
6132	XOM	1986-05-27	7.390625
6133	XOM	1986-05-28	7.390625
6134	XOM	1986-05-29	7.421875
6135	XOM	1986-05-30	7.484375
6136	XOM	1986-06-02	7.46875
6137	XOM	1986-06-03	7.546875
6138	XOM	1986-06-04	7.453125
6139	XOM	1986-06-05	7.5
6140	XOM	1986-06-06	7.515625
6141	XOM	1986-06-09	7.328125
6142	XOM	1986-06-10	7.375
6143	XOM	1986-06-11	7.40625
6144	XOM	1986-06-12	7.453125
6145	XOM	1986-06-13	7.546875
6146	XOM	1986-06-16	7.53125
6147	XOM	1986-06-17	7.484375
6148	XOM	1986-06-18	7.5625
6149	XOM	1986-06-19	7.5625
6150	XOM	1986-06-20	7.625
6151	XOM	1986-06-23	7.5625
6152	XOM	1986-06-24	7.625
6153	XOM	1986-06-25	7.625
6154	XOM	1986-06-26	7.59375
6155	XOM	1986-06-27	7.640625
6156	XOM	1986-06-30	7.609375
6157	XOM	1986-07-01	7.65625
6158	XOM	1986-07-02	7.671875
6159	XOM	1986-07-03	7.59375
6160	XOM	1986-07-07	7.46875
6161	XOM	1986-07-08	7.5
6162	XOM	1986-07-09	7.515625
6163	XOM	1986-07-10	7.4375
6164	XOM	1986-07-11	7.390625
6165	XOM	1986-07-14	7.28125
6166	XOM	1986-07-15	7.203125
6167	XOM	1986-07-16	7.3125
6168	XOM	1986-07-17	7.359375
6169	XOM	1986-07-18	7.5
6170	XOM	1986-07-21	7.546875
6171	XOM	1986-07-22	7.53125
6172	XOM	1986-07-23	7.46875
6173	XOM	1986-07-24	7.453125
6174	XOM	1986-07-25	7.5
6175	XOM	1986-07-28	7.390625
6176	XOM	1986-07-29	7.421875
6177	XOM	1986-07-30	7.640625
6178	XOM	1986-07-31	7.59375
6179	XOM	1986-08-01	7.5625
6180	XOM	1986-08-04	7.71875
6181	XOM	1986-08-05	8.046875
6182	XOM	1986-08-06	8.015625
6183	XOM	1986-08-07	7.84375
6184	XOM	1986-08-08	7.828125
6185	XOM	1986-08-11	7.875
6186	XOM	1986-08-12	7.921875
6187	XOM	1986-08-13	8.015625
6188	XOM	1986-08-14	8.015625
6189	XOM	1986-08-15	8.15625
6190	XOM	1986-08-18	8.234375
6191	XOM	1986-08-19	8.125
6192	XOM	1986-08-20	8.203125
6193	XOM	1986-08-21	8.15625
6194	XOM	1986-08-22	8.203125
6195	XOM	1986-08-25	8.171875
6196	XOM	1986-08-26	8.5
6197	XOM	1986-08-27	8.671875
6198	XOM	1986-08-28	8.625
6199	XOM	1986-08-29	8.609375
6200	XOM	1986-09-02	8.484375
6201	XOM	1986-09-03	8.625
6202	XOM	1986-09-04	8.84375
6203	XOM	1986-09-05	8.796875
6204	XOM	1986-09-08	8.75
6205	XOM	1986-09-09	8.671875
6206	XOM	1986-09-10	8.734375
6207	XOM	1986-09-11	8.296875
6208	XOM	1986-09-12	8.25
6209	XOM	1986-09-15	8.46875
6210	XOM	1986-09-16	8.421875
6211	XOM	1986-09-17	8.328125
6212	XOM	1986-09-18	8.390625
6213	XOM	1986-09-19	8.28125
6214	XOM	1986-09-22	8.3125
6215	XOM	1986-09-23	8.328125
6216	XOM	1986-09-24	8.34375
6217	XOM	1986-09-25	8.15625
6218	XOM	1986-09-26	8.21875
6219	XOM	1986-09-29	8.296875
6220	XOM	1986-09-30	8.40625
6221	XOM	1986-10-01	8.484375
6222	XOM	1986-10-02	8.453125
6223	XOM	1986-10-03	8.453125
6224	XOM	1986-10-06	8.359375
6225	XOM	1986-10-07	8.421875
6226	XOM	1986-10-08	8.53125
6227	XOM	1986-10-09	8.375
6228	XOM	1986-10-10	8.296875
6229	XOM	1986-10-13	8.359375
6230	XOM	1986-10-14	8.265625
6231	XOM	1986-10-15	8.375
6232	XOM	1986-10-16	8.546875
6233	XOM	1986-10-17	8.515625
6234	XOM	1986-10-20	8.34375
6235	XOM	1986-10-21	8.328125
6236	XOM	1986-10-22	8.296875
6237	XOM	1986-10-23	8.296875
6238	XOM	1986-10-24	8.296875
6239	XOM	1986-10-27	8.328125
6240	XOM	1986-10-28	8.296875
6241	XOM	1986-10-29	8.21875
6242	XOM	1986-10-30	8.453125
6243	XOM	1986-10-31	8.5
6244	XOM	1986-11-03	8.671875
6245	XOM	1986-11-04	8.75
6246	XOM	1986-11-05	8.671875
6247	XOM	1986-11-06	8.609375
6248	XOM	1986-11-07	8.609375
6249	XOM	1986-11-10	8.65625
6250	XOM	1986-11-11	8.75
6251	XOM	1986-11-12	8.703125
6252	XOM	1986-11-13	8.625
6253	XOM	1986-11-14	8.671875
6254	XOM	1986-11-17	8.640625
6255	XOM	1986-11-18	8.421875
6256	XOM	1986-11-19	8.421875
6257	XOM	1986-11-20	8.578125
6258	XOM	1986-11-21	8.75
6259	XOM	1986-11-24	8.71875
6260	XOM	1986-11-25	8.65625
6261	XOM	1986-11-26	8.65625
6262	XOM	1986-11-28	8.65625
6263	XOM	1986-12-01	8.640625
6264	XOM	1986-12-02	8.8125
6265	XOM	1986-12-03	8.671875
6266	XOM	1986-12-04	8.59375
6267	XOM	1986-12-05	8.65625
6268	XOM	1986-12-08	8.71875
6269	XOM	1986-12-09	8.703125
6270	XOM	1986-12-10	8.8125
6271	XOM	1986-12-11	8.71875
6272	XOM	1986-12-12	8.921875
6273	XOM	1986-12-15	9.0
6274	XOM	1986-12-16	9.078125
6275	XOM	1986-12-17	8.953125
6276	XOM	1986-12-18	8.9375
6277	XOM	1986-12-19	9.09375
6278	XOM	1986-12-22	9.109375
6279	XOM	1986-12-23	9.1875
6280	XOM	1986-12-24	9.25
6281	XOM	1986-12-26	9.1875
6282	XOM	1986-12-29	9.09375
6283	XOM	1986-12-30	8.96875
6284	XOM	1986-12-31	8.765625
6285	XOM	1987-01-02	9.0
6286	XOM	1987-01-05	9.21875
6287	XOM	1987-01-06	9.1875
6288	XOM	1987-01-07	9.171875
6289	XOM	1987-01-08	9.171875
6290	XOM	1987-01-09	9.203125
6291	XOM	1987-01-12	9.390625
6292	XOM	1987-01-13	9.421875
6293	XOM	1987-01-14	9.53125
6294	XOM	1987-01-15	9.609375
6295	XOM	1987-01-16	9.75
6296	XOM	1987-01-19	9.828125
6297	XOM	1987-01-20	9.90625
6298	XOM	1987-01-21	9.796875
6299	XOM	1987-01-22	10.0
6300	XOM	1987-01-23	9.90625
6301	XOM	1987-01-26	10.078125
6302	XOM	1987-01-27	10.21875
6303	XOM	1987-01-28	10.234375
6304	XOM	1987-01-29	10.25
6305	XOM	1987-01-30	10.34375
6306	XOM	1987-02-02	10.46875
6307	XOM	1987-02-03	10.4375
6308	XOM	1987-02-04	10.5
6309	XOM	1987-02-05	10.578125
6310	XOM	1987-02-06	10.515625
6311	XOM	1987-02-09	10.46875
6312	XOM	1987-02-10	10.453125
6313	XOM	1987-02-11	10.40625
6314	XOM	1987-02-12	10.09375
6315	XOM	1987-02-13	10.125
6316	XOM	1987-02-17	10.3125
6317	XOM	1987-02-18	10.375
6318	XOM	1987-02-19	10.171875
6319	XOM	1987-02-20	10.171875
6320	XOM	1987-02-23	10.0
6321	XOM	1987-02-24	9.796875
6322	XOM	1987-02-25	9.703125
6323	XOM	1987-02-26	9.734375
6324	XOM	1987-02-27	9.796875
6325	XOM	1987-03-02	9.828125
6326	XOM	1987-03-03	10.015625
6327	XOM	1987-03-04	10.15625
6328	XOM	1987-03-05	10.15625
6329	XOM	1987-03-06	10.1875
6330	XOM	1987-03-09	10.125
6331	XOM	1987-03-10	10.28125
6332	XOM	1987-03-11	10.3125
6333	XOM	1987-03-12	10.40625
6334	XOM	1987-03-13	10.328125
6335	XOM	1987-03-16	10.265625
6336	XOM	1987-03-17	10.546875
6337	XOM	1987-03-18	10.671875
6338	XOM	1987-03-19	10.609375
6339	XOM	1987-03-20	10.71875
6340	XOM	1987-03-23	11.03125
6341	XOM	1987-03-24	11.0
6342	XOM	1987-03-25	10.921875
6343	XOM	1987-03-26	11.0
6344	XOM	1987-03-27	10.84375
6345	XOM	1987-03-30	10.5625
6346	XOM	1987-03-31	10.71875
6347	XOM	1987-04-01	11.0625
6348	XOM	1987-04-02	11.09375
6349	XOM	1987-04-03	11.234375
6350	XOM	1987-04-06	11.234375
6351	XOM	1987-04-07	11.140625
6352	XOM	1987-04-08	11.046875
6353	XOM	1987-04-09	11.09375
6354	XOM	1987-04-10	11.265625
6355	XOM	1987-04-13	11.1875
6356	XOM	1987-04-14	11.078125
6357	XOM	1987-04-15	11.171875
6358	XOM	1987-04-16	11.0625
6359	XOM	1987-04-20	10.953125
6360	XOM	1987-04-21	11.234375
6361	XOM	1987-04-22	10.9375
6362	XOM	1987-04-23	11.09375
6363	XOM	1987-04-24	10.8125
6364	XOM	1987-04-27	10.6875
6365	XOM	1987-04-28	10.5625
6366	XOM	1987-04-29	10.625
6367	XOM	1987-04-30	10.828125
6368	XOM	1987-05-01	10.71875
6369	XOM	1987-05-04	10.796875
6370	XOM	1987-05-05	11.125
6371	XOM	1987-05-06	11.0625
6372	XOM	1987-05-07	10.859375
6373	XOM	1987-05-08	10.828125
6374	XOM	1987-05-11	11.0625
6375	XOM	1987-05-12	11.25
6376	XOM	1987-05-13	11.28125
6377	XOM	1987-05-14	11.25
6378	XOM	1987-05-15	10.890625
6379	XOM	1987-05-18	11.046875
6380	XOM	1987-05-19	10.875
6381	XOM	1987-05-20	10.921875
6382	XOM	1987-05-21	10.90625
6383	XOM	1987-05-22	10.84375
6384	XOM	1987-05-26	10.984375
6385	XOM	1987-05-27	10.9375
6386	XOM	1987-05-28	10.9375
6387	XOM	1987-05-29	10.875
6388	XOM	1987-06-01	10.90625
6389	XOM	1987-06-02	10.90625
6390	XOM	1987-06-03	11.03125
6391	XOM	1987-06-04	11.0625
6392	XOM	1987-06-05	10.90625
6393	XOM	1987-06-08	10.9375
6394	XOM	1987-06-09	10.859375
6395	XOM	1987-06-10	10.921875
6396	XOM	1987-06-11	11.015625
6397	XOM	1987-06-12	11.171875
6398	XOM	1987-06-15	11.171875
6399	XOM	1987-06-16	11.1875
6400	XOM	1987-06-17	11.21875
6401	XOM	1987-06-18	11.234375
6402	XOM	1987-06-19	11.265625
6403	XOM	1987-06-22	11.453125
6404	XOM	1987-06-23	11.40625
6405	XOM	1987-06-24	11.359375
6406	XOM	1987-06-25	11.453125
6407	XOM	1987-06-26	11.4375
6408	XOM	1987-06-29	11.703125
6409	XOM	1987-06-30	11.65625
6410	XOM	1987-07-01	11.53125
6411	XOM	1987-07-02	11.59375
6412	XOM	1987-07-06	11.671875
6413	XOM	1987-07-07	11.859375
6414	XOM	1987-07-08	11.859375
6415	XOM	1987-07-09	11.796875
6416	XOM	1987-07-10	11.765625
6417	XOM	1987-07-13	11.71875
6418	XOM	1987-07-14	11.75
6419	XOM	1987-07-15	11.75
6420	XOM	1987-07-16	11.84375
6421	XOM	1987-07-17	11.921875
6422	XOM	1987-07-20	11.875
6423	XOM	1987-07-21	11.75
6424	XOM	1987-07-22	11.546875
6425	XOM	1987-07-23	11.625
6426	XOM	1987-07-24	11.609375
6427	XOM	1987-07-27	11.5
6428	XOM	1987-07-28	11.5
6429	XOM	1987-07-29	11.5
6430	XOM	1987-07-30	11.671875
6431	XOM	1987-07-31	11.765625
6432	XOM	1987-08-03	12.1875
6433	XOM	1987-08-04	12.140625
6434	XOM	1987-08-05	12.078125
6435	XOM	1987-08-06	12.09375
6436	XOM	1987-08-07	11.921875
6437	XOM	1987-08-10	12.28125
6438	XOM	1987-08-11	12.53125
6439	XOM	1987-08-12	12.375
6440	XOM	1987-08-13	12.21875
6441	XOM	1987-08-14	12.15625
6442	XOM	1987-08-17	12.234375
6443	XOM	1987-08-18	12.1875
6444	XOM	1987-08-19	12.25
6445	XOM	1987-08-20	12.4375
6446	XOM	1987-08-21	12.375
6447	XOM	1987-08-24	12.234375
6448	XOM	1987-08-25	12.28125
6449	XOM	1987-08-26	12.234375
6450	XOM	1987-08-27	12.25
6451	XOM	1987-08-28	12.25
6452	XOM	1987-08-31	12.453125
6453	XOM	1987-09-01	12.1875
6454	XOM	1987-09-02	12.109375
6455	XOM	1987-09-03	12.203125
6456	XOM	1987-09-04	12.125
6457	XOM	1987-09-08	12.125
6458	XOM	1987-09-09	12.0
6459	XOM	1987-09-10	11.90625
6460	XOM	1987-09-11	11.96875
6461	XOM	1987-09-14	11.75
6462	XOM	1987-09-15	11.6875
6463	XOM	1987-09-16	11.5
6464	XOM	1987-09-17	11.4375
6465	XOM	1987-09-18	11.5
6466	XOM	1987-09-21	11.5625
6467	XOM	1987-09-22	12.25
6468	XOM	1987-09-23	12.1875
6469	XOM	1987-09-24	11.96875
6470	XOM	1987-09-25	12.15625
6471	XOM	1987-09-28	12.40625
6472	XOM	1987-09-29	12.3125
6473	XOM	1987-09-30	12.15625
6474	XOM	1987-10-01	12.40625
6475	XOM	1987-10-02	12.4375
6476	XOM	1987-10-05	12.4375
6477	XOM	1987-10-06	12.03125
6478	XOM	1987-10-07	11.90625
6479	XOM	1987-10-08	11.75
6480	XOM	1987-10-09	12.0
6481	XOM	1987-10-12	11.9375
6482	XOM	1987-10-13	12.28125
6483	XOM	1987-10-14	11.78125
6484	XOM	1987-10-15	11.6875
6485	XOM	1987-10-16	10.9375
6486	XOM	1987-10-19	8.375
6487	XOM	1987-10-20	9.875
6488	XOM	1987-10-21	10.9375
6489	XOM	1987-10-22	10.875
6490	XOM	1987-10-23	11.21875
6491	XOM	1987-10-26	10.28125
6492	XOM	1987-10-27	10.75
6493	XOM	1987-10-28	10.1875
6494	XOM	1987-10-29	10.3125
6495	XOM	1987-10-30	10.65625
6496	XOM	1987-11-02	10.90625
6497	XOM	1987-11-03	10.875
6498	XOM	1987-11-04	10.65625
6499	XOM	1987-11-05	10.4375
6500	XOM	1987-11-06	10.3125
6501	XOM	1987-11-09	10.0625
6502	XOM	1987-11-10	9.90625
6503	XOM	1987-11-11	9.96875
6504	XOM	1987-11-12	10.28125
6505	XOM	1987-11-13	10.15625
6506	XOM	1987-11-16	10.3125
6507	XOM	1987-11-17	10.125
6508	XOM	1987-11-18	10.375
6509	XOM	1987-11-19	9.84375
6510	XOM	1987-11-20	10.0625
6511	XOM	1987-11-23	9.9375
6512	XOM	1987-11-24	10.09375
6513	XOM	1987-11-25	9.78125
6514	XOM	1987-11-27	9.78125
6515	XOM	1987-11-30	9.1875
6516	XOM	1987-12-01	9.25
6517	XOM	1987-12-02	9.4375
6518	XOM	1987-12-03	9.0
6519	XOM	1987-12-04	9.0625
6520	XOM	1987-12-07	9.40625
6521	XOM	1987-12-08	9.96875
6522	XOM	1987-12-09	9.875
6523	XOM	1987-12-10	9.5
6524	XOM	1987-12-11	9.8125
6525	XOM	1987-12-14	9.96875
6526	XOM	1987-12-15	9.8125
6527	XOM	1987-12-16	10.03125
6528	XOM	1987-12-17	9.71875
6529	XOM	1987-12-18	10.0
6530	XOM	1987-12-21	9.875
6531	XOM	1987-12-22	9.96875
6532	XOM	1987-12-23	10.09375
6533	XOM	1987-12-24	10.09375
6534	XOM	1987-12-28	9.65625
6535	XOM	1987-12-29	9.59375
6536	XOM	1987-12-30	9.71875
6537	XOM	1987-12-31	9.53125
6538	XOM	1988-01-04	10.125
6539	XOM	1988-01-05	10.1875
6540	XOM	1988-01-06	10.09375
6541	XOM	1988-01-07	10.28125
6542	XOM	1988-01-08	9.5
6543	XOM	1988-01-11	9.6875
6544	XOM	1988-01-12	9.84375
6545	XOM	1988-01-13	9.78125
6546	XOM	1988-01-14	9.6875
6547	XOM	1988-01-15	10.21875
6548	XOM	1988-01-18	10.1875
6549	XOM	1988-01-19	9.96875
6550	XOM	1988-01-20	9.625
6551	XOM	1988-01-21	9.6875
6552	XOM	1988-01-22	9.90625
6553	XOM	1988-01-25	10.1875
6554	XOM	1988-01-26	10.0625
6555	XOM	1988-01-27	9.9375
6556	XOM	1988-01-28	10.28125
6557	XOM	1988-01-29	10.5
6558	XOM	1988-02-01	10.25
6559	XOM	1988-02-02	10.34375
6560	XOM	1988-02-03	10.28125
6561	XOM	1988-02-04	10.25
6562	XOM	1988-02-05	9.96875
6563	XOM	1988-02-08	10.0
6564	XOM	1988-02-09	10.25
6565	XOM	1988-02-10	10.3125
6566	XOM	1988-02-11	10.0625
6567	XOM	1988-02-12	10.125
6568	XOM	1988-02-16	10.375
6569	XOM	1988-02-17	10.53125
6570	XOM	1988-02-18	10.5
6571	XOM	1988-02-19	10.6875
6572	XOM	1988-02-22	10.84375
6573	XOM	1988-02-23	10.71875
6574	XOM	1988-02-24	10.5625
6575	XOM	1988-02-25	10.40625
6576	XOM	1988-02-26	10.3125
6577	XOM	1988-02-29	10.65625
6578	XOM	1988-03-01	10.65625
6579	XOM	1988-03-02	10.65625
6580	XOM	1988-03-03	10.5625
6581	XOM	1988-03-04	10.46875
6582	XOM	1988-03-07	10.53125
6583	XOM	1988-03-08	10.625
6584	XOM	1988-03-09	10.46875
6585	XOM	1988-03-10	10.40625
6586	XOM	1988-03-11	10.53125
6587	XOM	1988-03-14	10.5625
6588	XOM	1988-03-15	10.625
6589	XOM	1988-03-16	10.875
6590	XOM	1988-03-17	11.0
6591	XOM	1988-03-18	11.03125
6592	XOM	1988-03-21	11.03125
6593	XOM	1988-03-22	10.875
6594	XOM	1988-03-23	11.03125
6595	XOM	1988-03-24	10.6875
6596	XOM	1988-03-25	10.40625
6597	XOM	1988-03-28	10.65625
6598	XOM	1988-03-29	10.59375
6599	XOM	1988-03-30	10.4375
6600	XOM	1988-03-31	10.5
6601	XOM	1988-04-04	10.3125
6602	XOM	1988-04-05	10.5
6603	XOM	1988-04-06	11.0
6604	XOM	1988-04-07	11.125
6605	XOM	1988-04-08	11.15625
6606	XOM	1988-04-11	11.1875
6607	XOM	1988-04-12	11.34375
6608	XOM	1988-04-13	11.375
6609	XOM	1988-04-14	10.75
6610	XOM	1988-04-15	10.90625
6611	XOM	1988-04-18	10.84375
6612	XOM	1988-04-19	10.53125
6613	XOM	1988-04-20	10.46875
6614	XOM	1988-04-21	10.6875
6615	XOM	1988-04-22	11.0
6616	XOM	1988-04-25	11.1875
6617	XOM	1988-04-26	11.25
6618	XOM	1988-04-27	11.1875
6619	XOM	1988-04-28	11.25
6620	XOM	1988-04-29	11.21875
6621	XOM	1988-05-02	11.15625
6622	XOM	1988-05-03	11.28125
6623	XOM	1988-05-04	11.0625
6624	XOM	1988-05-05	10.96875
6625	XOM	1988-05-06	11.03125
6626	XOM	1988-05-09	10.90625
6627	XOM	1988-05-10	11.03125
6628	XOM	1988-05-11	10.90625
6629	XOM	1988-05-12	11.0
6630	XOM	1988-05-13	11.25
6631	XOM	1988-05-16	11.25
6632	XOM	1988-05-17	11.0
6633	XOM	1988-05-18	10.9375
6634	XOM	1988-05-19	11.03125
6635	XOM	1988-05-20	11.03125
6636	XOM	1988-05-23	10.96875
6637	XOM	1988-05-24	10.96875
6638	XOM	1988-05-25	11.0
6639	XOM	1988-05-26	10.90625
6640	XOM	1988-05-27	10.84375
6641	XOM	1988-05-31	11.25
6642	XOM	1988-06-01	11.28125
6643	XOM	1988-06-02	11.03125
6644	XOM	1988-06-03	11.0625
6645	XOM	1988-06-06	11.0625
6646	XOM	1988-06-07	11.0625
6647	XOM	1988-06-08	11.4375
6648	XOM	1988-06-09	11.34375
6649	XOM	1988-06-10	11.46875
6650	XOM	1988-06-13	11.46875
6651	XOM	1988-06-14	11.6875
6652	XOM	1988-06-15	11.65625
6653	XOM	1988-06-16	11.5
6654	XOM	1988-06-17	11.71875
6655	XOM	1988-06-20	11.5625
6656	XOM	1988-06-21	11.625
6657	XOM	1988-06-22	11.84375
6658	XOM	1988-06-23	11.65625
6659	XOM	1988-06-24	11.53125
6660	XOM	1988-06-27	11.1875
6661	XOM	1988-06-28	11.5625
6662	XOM	1988-06-29	11.4375
6663	XOM	1988-06-30	11.34375
6664	XOM	1988-07-01	11.15625
6665	XOM	1988-07-05	11.46875
6666	XOM	1988-07-06	11.15625
6667	XOM	1988-07-07	11.1875
6668	XOM	1988-07-08	11.15625
6669	XOM	1988-07-11	11.21875
6670	XOM	1988-07-12	11.125
6671	XOM	1988-07-13	11.28125
6672	XOM	1988-07-14	11.40625
6673	XOM	1988-07-15	11.65625
6674	XOM	1988-07-18	11.5625
6675	XOM	1988-07-19	11.40625
6676	XOM	1988-07-20	11.53125
6677	XOM	1988-07-21	11.28125
6678	XOM	1988-07-22	11.125
6679	XOM	1988-07-25	11.34375
6680	XOM	1988-07-26	11.4375
6681	XOM	1988-07-27	11.40625
6682	XOM	1988-07-28	11.53125
6683	XOM	1988-07-29	11.84375
6684	XOM	1988-08-01	11.6875
6685	XOM	1988-08-02	11.71875
6686	XOM	1988-08-03	11.84375
6687	XOM	1988-08-04	11.78125
6688	XOM	1988-08-05	11.71875
6689	XOM	1988-08-08	11.71875
6690	XOM	1988-08-09	11.46875
6691	XOM	1988-08-10	11.375
6692	XOM	1988-08-11	11.46875
6693	XOM	1988-08-12	11.59375
6694	XOM	1988-08-15	11.4375
6695	XOM	1988-08-16	11.375
6696	XOM	1988-08-17	11.53125
6697	XOM	1988-08-18	11.46875
6698	XOM	1988-08-19	11.4375
6699	XOM	1988-08-22	11.28125
6700	XOM	1988-08-23	11.3125
6701	XOM	1988-08-24	11.5
6702	XOM	1988-08-25	11.4375
6703	XOM	1988-08-26	11.5625
6704	XOM	1988-08-29	11.6875
6705	XOM	1988-08-30	11.65625
6706	XOM	1988-08-31	11.625
6707	XOM	1988-09-01	11.46875
6708	XOM	1988-09-02	11.71875
6709	XOM	1988-09-06	11.65625
6710	XOM	1988-09-07	11.4375
6711	XOM	1988-09-08	11.40625
6712	XOM	1988-09-09	11.28125
6713	XOM	1988-09-12	11.21875
6714	XOM	1988-09-13	11.21875
6715	XOM	1988-09-14	11.3125
6716	XOM	1988-09-15	11.25
6717	XOM	1988-09-16	11.4375
6718	XOM	1988-09-19	11.25
6719	XOM	1988-09-20	11.28125
6720	XOM	1988-09-21	11.25
6721	XOM	1988-09-22	11.125
6722	XOM	1988-09-23	11.21875
6723	XOM	1988-09-26	11.1875
6724	XOM	1988-09-27	11.0625
6725	XOM	1988-09-28	11.125
6726	XOM	1988-09-29	11.3125
6727	XOM	1988-09-30	11.1875
6728	XOM	1988-10-03	11.09375
6729	XOM	1988-10-04	11.0
6730	XOM	1988-10-05	11.0625
6731	XOM	1988-10-06	11.09375
6732	XOM	1988-10-07	11.375
6733	XOM	1988-10-10	11.375
6734	XOM	1988-10-11	11.40625
6735	XOM	1988-10-12	11.25
6736	XOM	1988-10-13	11.25
6737	XOM	1988-10-14	11.28125
6738	XOM	1988-10-17	11.28125
6739	XOM	1988-10-18	11.28125
6740	XOM	1988-10-19	11.15625
6741	XOM	1988-10-20	11.375
6742	XOM	1988-10-21	11.53125
6743	XOM	1988-10-24	11.375
6744	XOM	1988-10-25	11.375
6745	XOM	1988-10-26	11.3125
6746	XOM	1988-10-27	11.09375
6747	XOM	1988-10-28	11.1875
6748	XOM	1988-10-31	11.1875
6749	XOM	1988-11-01	11.25
6750	XOM	1988-11-02	11.28125
6751	XOM	1988-11-03	11.15625
6752	XOM	1988-11-04	11.15625
6753	XOM	1988-11-07	10.96875
6754	XOM	1988-11-08	11.0625
6755	XOM	1988-11-09	11.0625
6756	XOM	1988-11-10	11.03125
6757	XOM	1988-11-11	10.6875
6758	XOM	1988-11-14	10.71875
6759	XOM	1988-11-15	10.71875
6760	XOM	1988-11-16	10.25
6761	XOM	1988-11-17	10.375
6762	XOM	1988-11-18	10.53125
6763	XOM	1988-11-21	10.53125
6764	XOM	1988-11-22	10.65625
6765	XOM	1988-11-23	10.5
6766	XOM	1988-11-25	10.5
6767	XOM	1988-11-28	10.625
6768	XOM	1988-11-29	10.75
6769	XOM	1988-11-30	10.8125
6770	XOM	1988-12-01	10.75
6771	XOM	1988-12-02	10.59375
6772	XOM	1988-12-05	10.71875
6773	XOM	1988-12-06	11.09375
6774	XOM	1988-12-07	11.09375
6775	XOM	1988-12-08	11.0625
6776	XOM	1988-12-09	11.15625
6777	XOM	1988-12-12	11.15625
6778	XOM	1988-12-13	11.40625
6779	XOM	1988-12-14	11.25
6780	XOM	1988-12-15	11.25
6781	XOM	1988-12-16	11.375
6782	XOM	1988-12-19	11.53125
6783	XOM	1988-12-20	11.375
6784	XOM	1988-12-21	11.34375
6785	XOM	1988-12-22	11.25
6786	XOM	1988-12-23	11.25
6787	XOM	1988-12-27	11.25
6788	XOM	1988-12-28	11.28125
6789	XOM	1988-12-29	11.1875
6790	XOM	1988-12-30	11.0
6791	XOM	1989-01-03	10.8125
6792	XOM	1989-01-04	11.0
6793	XOM	1989-01-05	11.09375
6794	XOM	1989-01-06	11.125
6795	XOM	1989-01-09	11.09375
6796	XOM	1989-01-10	11.0
6797	XOM	1989-01-11	11.125
6798	XOM	1989-01-12	11.125
6799	XOM	1989-01-13	11.125
6800	XOM	1989-01-16	11.1875
6801	XOM	1989-01-17	11.1875
6802	XOM	1989-01-18	11.28125
6803	XOM	1989-01-19	11.25
6804	XOM	1989-01-20	11.25
6805	XOM	1989-01-23	11.1875
6806	XOM	1989-01-24	11.3125
6807	XOM	1989-01-25	11.25
6808	XOM	1989-01-26	11.40625
6809	XOM	1989-01-27	11.46875
6810	XOM	1989-01-30	11.5
6811	XOM	1989-01-31	11.59375
6812	XOM	1989-02-01	11.5
6813	XOM	1989-02-02	11.46875
6814	XOM	1989-02-03	11.5
6815	XOM	1989-02-06	11.28125
6816	XOM	1989-02-07	11.40625
6817	XOM	1989-02-08	11.3125
6818	XOM	1989-02-09	11.34375
6819	XOM	1989-02-10	11.125
6820	XOM	1989-02-13	11.21875
6821	XOM	1989-02-14	11.0625
6822	XOM	1989-02-15	11.25
6823	XOM	1989-02-16	11.21875
6824	XOM	1989-02-17	11.1875
6825	XOM	1989-02-21	11.125
6826	XOM	1989-02-22	10.96875
6827	XOM	1989-02-23	11.0625
6828	XOM	1989-02-24	10.84375
6829	XOM	1989-02-27	10.9375
6830	XOM	1989-02-28	10.96875
6831	XOM	1989-03-01	10.875
6832	XOM	1989-03-02	11.03125
6833	XOM	1989-03-03	11.0625
6834	XOM	1989-03-06	11.375
6835	XOM	1989-03-07	11.21875
6836	XOM	1989-03-08	11.1875
6837	XOM	1989-03-09	11.25
6838	XOM	1989-03-10	11.125
6839	XOM	1989-03-13	11.21875
6840	XOM	1989-03-14	11.25
6841	XOM	1989-03-15	11.375
6842	XOM	1989-03-16	11.53125
6843	XOM	1989-03-17	11.28125
6844	XOM	1989-03-20	11.125
6845	XOM	1989-03-21	11.15625
6846	XOM	1989-03-22	11.21875
6847	XOM	1989-03-23	11.125
6848	XOM	1989-03-27	11.125
6849	XOM	1989-03-28	11.03125
6850	XOM	1989-03-29	10.90625
6851	XOM	1989-03-30	10.875
6852	XOM	1989-03-31	10.96875
6853	XOM	1989-04-03	10.8125
6854	XOM	1989-04-04	10.8125
6855	XOM	1989-04-05	10.875
6856	XOM	1989-04-06	10.75
6857	XOM	1989-04-07	10.6875
6858	XOM	1989-04-10	10.5
6859	XOM	1989-04-11	10.4375
6860	XOM	1989-04-12	10.5
6861	XOM	1989-04-13	10.5
6862	XOM	1989-04-14	10.5
6863	XOM	1989-04-17	10.53125
6864	XOM	1989-04-18	10.8125
6865	XOM	1989-04-19	10.875
6866	XOM	1989-04-20	10.96875
6867	XOM	1989-04-21	11.15625
6868	XOM	1989-04-24	11.125
6869	XOM	1989-04-25	10.96875
6870	XOM	1989-04-26	10.78125
6871	XOM	1989-04-27	10.8125
6872	XOM	1989-04-28	10.78125
6873	XOM	1989-05-01	10.71875
6874	XOM	1989-05-02	10.625
6875	XOM	1989-05-03	10.625
6876	XOM	1989-05-04	10.59375
6877	XOM	1989-05-05	10.5625
6878	XOM	1989-05-08	10.59375
6879	XOM	1989-05-09	10.53125
6880	XOM	1989-05-10	10.53125
6881	XOM	1989-05-11	10.5
6882	XOM	1989-05-12	10.78125
6883	XOM	1989-05-15	10.75
6884	XOM	1989-05-16	10.71875
6885	XOM	1989-05-17	10.71875
6886	XOM	1989-05-18	10.8125
6887	XOM	1989-05-19	10.96875
6888	XOM	1989-05-22	11.0625
6889	XOM	1989-05-23	10.90625
6890	XOM	1989-05-24	10.96875
6891	XOM	1989-05-25	10.90625
6892	XOM	1989-05-26	10.9375
6893	XOM	1989-05-30	10.71875
6894	XOM	1989-05-31	10.78125
6895	XOM	1989-06-01	10.78125
6896	XOM	1989-06-02	10.90625
6897	XOM	1989-06-05	10.875
6898	XOM	1989-06-06	11.0
6899	XOM	1989-06-07	11.0625
6900	XOM	1989-06-08	10.9375
6901	XOM	1989-06-09	10.96875
6902	XOM	1989-06-12	11.0625
6903	XOM	1989-06-13	11.09375
6904	XOM	1989-06-14	11.125
6905	XOM	1989-06-15	10.9375
6906	XOM	1989-06-16	11.03125
6907	XOM	1989-06-19	11.125
6908	XOM	1989-06-20	11.1875
6909	XOM	1989-06-21	11.15625
6910	XOM	1989-06-22	11.0
6911	XOM	1989-06-23	11.15625
6912	XOM	1989-06-26	11.3125
6913	XOM	1989-06-27	11.4375
6914	XOM	1989-06-28	11.28125
6915	XOM	1989-06-29	11.125
6916	XOM	1989-06-30	11.0
6917	XOM	1989-07-03	11.0
6918	XOM	1989-07-05	11.03125
6919	XOM	1989-07-06	11.0
6920	XOM	1989-07-07	11.0625
6921	XOM	1989-07-10	11.09375
6922	XOM	1989-07-11	11.09375
6923	XOM	1989-07-12	11.25
6924	XOM	1989-07-13	11.25
6925	XOM	1989-07-14	11.40625
6926	XOM	1989-07-17	11.40625
6927	XOM	1989-07-18	11.3125
6928	XOM	1989-07-19	11.53125
6929	XOM	1989-07-20	11.4375
6930	XOM	1989-07-21	11.6875
6931	XOM	1989-07-24	11.28125
6932	XOM	1989-07-25	11.0
6933	XOM	1989-07-26	11.125
6934	XOM	1989-07-27	11.25
6935	XOM	1989-07-28	11.21875
6936	XOM	1989-07-31	11.4375
6937	XOM	1989-08-01	11.21875
6938	XOM	1989-08-02	11.1875
6939	XOM	1989-08-03	11.1875
6940	XOM	1989-08-04	11.34375
6941	XOM	1989-08-07	11.5
6942	XOM	1989-08-08	11.21875
6943	XOM	1989-08-09	11.03125
6944	XOM	1989-08-10	11.0625
6945	XOM	1989-08-11	10.90625
6946	XOM	1989-08-14	11.0625
6947	XOM	1989-08-15	11.28125
6948	XOM	1989-08-16	11.09375
6949	XOM	1989-08-17	10.9375
6950	XOM	1989-08-18	10.9375
6951	XOM	1989-08-21	10.8125
6952	XOM	1989-08-22	10.875
6953	XOM	1989-08-23	10.96875
6954	XOM	1989-08-24	11.0625
6955	XOM	1989-08-25	10.96875
6956	XOM	1989-08-28	11.0
6957	XOM	1989-08-29	10.9375
6958	XOM	1989-08-30	10.96875
6959	XOM	1989-08-31	10.9375
6960	XOM	1989-09-01	11.0
6961	XOM	1989-09-05	10.96875
6962	XOM	1989-09-06	10.96875
6963	XOM	1989-09-07	11.0625
6964	XOM	1989-09-08	11.09375
6965	XOM	1989-09-11	11.15625
6966	XOM	1989-09-12	11.34375
6967	XOM	1989-09-13	11.125
6968	XOM	1989-09-14	11.15625
6969	XOM	1989-09-15	11.21875
6970	XOM	1989-09-18	11.34375
6971	XOM	1989-09-19	11.28125
6972	XOM	1989-09-20	11.25
6973	XOM	1989-09-21	11.25
6974	XOM	1989-09-22	11.34375
6975	XOM	1989-09-25	11.1875
6976	XOM	1989-09-26	11.125
6977	XOM	1989-09-27	11.15625
6978	XOM	1989-09-28	11.15625
6979	XOM	1989-09-29	11.1875
6980	XOM	1989-10-02	11.28125
6981	XOM	1989-10-03	11.3125
6982	XOM	1989-10-04	11.21875
6983	XOM	1989-10-05	11.1875
6984	XOM	1989-10-06	11.34375
6985	XOM	1989-10-09	11.40625
6986	XOM	1989-10-10	11.4375
6987	XOM	1989-10-11	11.53125
6988	XOM	1989-10-12	11.59375
6989	XOM	1989-10-13	11.0625
6990	XOM	1989-10-16	11.34375
6991	XOM	1989-10-17	11.375
6992	XOM	1989-10-18	11.40625
6993	XOM	1989-10-19	11.4375
6994	XOM	1989-10-20	11.53125
6995	XOM	1989-10-23	11.4375
6996	XOM	1989-10-24	11.375
6997	XOM	1989-10-25	11.375
6998	XOM	1989-10-26	11.21875
6999	XOM	1989-10-27	11.4375
7000	XOM	1989-10-30	11.28125
7001	XOM	1989-10-31	11.5
7002	XOM	1989-11-01	11.4375
7003	XOM	1989-11-02	11.5
7004	XOM	1989-11-03	11.5
7005	XOM	1989-11-06	11.53125
7006	XOM	1989-11-07	11.46875
7007	XOM	1989-11-08	11.5
7008	XOM	1989-11-09	11.28125
7009	XOM	1989-11-10	11.28125
7010	XOM	1989-11-13	11.4375
7011	XOM	1989-11-14	11.46875
7012	XOM	1989-11-15	11.4375
7013	XOM	1989-11-16	11.375
7014	XOM	1989-11-17	11.5625
7015	XOM	1989-11-20	11.4375
7016	XOM	1989-11-21	11.4375
7017	XOM	1989-11-22	11.46875
7018	XOM	1989-11-24	11.46875
7019	XOM	1989-11-27	11.71875
7020	XOM	1989-11-28	11.96875
7021	XOM	1989-11-29	11.75
7022	XOM	1989-11-30	11.8125
7023	XOM	1989-12-01	12.09375
7024	XOM	1989-12-04	12.03125
7025	XOM	1989-12-05	11.96875
7026	XOM	1989-12-06	12.03125
7027	XOM	1989-12-07	12.15625
7028	XOM	1989-12-08	12.25
7029	XOM	1989-12-11	12.4375
7030	XOM	1989-12-12	12.8125
7031	XOM	1989-12-13	12.6875
7032	XOM	1989-12-14	12.40625
7033	XOM	1989-12-15	12.53125
7034	XOM	1989-12-18	12.5625
7035	XOM	1989-12-19	12.5625
7036	XOM	1989-12-20	12.65625
7037	XOM	1989-12-21	12.71875
7038	XOM	1989-12-22	12.65625
7039	XOM	1989-12-26	12.53125
7040	XOM	1989-12-27	12.625
7041	XOM	1989-12-28	12.53125
7042	XOM	1989-12-29	12.5
7043	XOM	1990-01-02	12.5
7044	XOM	1990-01-03	12.375
7045	XOM	1990-01-04	12.25
7046	XOM	1990-01-05	12.1875
7047	XOM	1990-01-08	12.375
7048	XOM	1990-01-09	12.125
7049	XOM	1990-01-10	12.1875
7050	XOM	1990-01-11	12.25
7051	XOM	1990-01-12	11.9375
7052	XOM	1990-01-15	12.09375
7053	XOM	1990-01-16	12.03125
7054	XOM	1990-01-17	11.84375
7055	XOM	1990-01-18	12.0
7056	XOM	1990-01-19	12.15625
7057	XOM	1990-01-22	11.75
7058	XOM	1990-01-23	11.78125
7059	XOM	1990-01-24	11.75
7060	XOM	1990-01-25	11.5
7061	XOM	1990-01-26	11.6875
7062	XOM	1990-01-29	11.75
7063	XOM	1990-01-30	11.75
7064	XOM	1990-01-31	11.75
7065	XOM	1990-02-01	11.75
7066	XOM	1990-02-02	11.96875
7067	XOM	1990-02-05	12.0
7068	XOM	1990-02-06	11.8125
7069	XOM	1990-02-07	12.0
7070	XOM	1990-02-08	12.03125
7071	XOM	1990-02-09	12.0625
7072	XOM	1990-02-12	11.78125
7073	XOM	1990-02-13	11.8125
7074	XOM	1990-02-14	11.75
7075	XOM	1990-02-15	12.125
7076	XOM	1990-02-16	12.0
7077	XOM	1990-02-20	11.84375
7078	XOM	1990-02-21	11.90625
7079	XOM	1990-02-22	11.78125
7080	XOM	1990-02-23	11.78125
7081	XOM	1990-02-26	12.0625
7082	XOM	1990-02-27	12.09375
7083	XOM	1990-02-28	11.75
7084	XOM	1990-03-01	11.625
7085	XOM	1990-03-02	11.6875
7086	XOM	1990-03-05	11.5625
7087	XOM	1990-03-06	11.78125
7088	XOM	1990-03-07	11.625
7089	XOM	1990-03-08	11.6875
7090	XOM	1990-03-09	11.59375
7091	XOM	1990-03-12	11.625
7092	XOM	1990-03-13	11.40625
7093	XOM	1990-03-14	11.625
7094	XOM	1990-03-15	11.71875
7095	XOM	1990-03-16	11.875
7096	XOM	1990-03-19	11.875
7097	XOM	1990-03-20	11.6875
7098	XOM	1990-03-21	11.5625
7099	XOM	1990-03-22	11.5
7100	XOM	1990-03-23	11.53125
7101	XOM	1990-03-26	11.4375
7102	XOM	1990-03-27	11.65625
7103	XOM	1990-03-28	11.5625
7104	XOM	1990-03-29	11.53125
7105	XOM	1990-03-30	11.5625
7106	XOM	1990-04-02	11.5625
7107	XOM	1990-04-03	11.78125
7108	XOM	1990-04-04	11.625
7109	XOM	1990-04-05	11.5625
7110	XOM	1990-04-06	11.53125
7111	XOM	1990-04-09	11.5
7112	XOM	1990-04-10	11.5
7113	XOM	1990-04-11	11.40625
7114	XOM	1990-04-12	11.4375
7115	XOM	1990-04-16	11.40625
7116	XOM	1990-04-17	11.4375
7117	XOM	1990-04-18	11.375
7118	XOM	1990-04-19	11.5
7119	XOM	1990-04-20	11.59375
7120	XOM	1990-04-23	11.4375
7121	XOM	1990-04-24	11.3125
7122	XOM	1990-04-25	11.3125
7123	XOM	1990-04-26	11.40625
7124	XOM	1990-04-27	11.25
7125	XOM	1990-04-30	11.3125
7126	XOM	1990-05-01	11.28125
7127	XOM	1990-05-02	11.46875
7128	XOM	1990-05-03	11.59375
7129	XOM	1990-05-04	11.625
7130	XOM	1990-05-07	11.625
7131	XOM	1990-05-08	11.4375
7132	XOM	1990-05-09	11.5
7133	XOM	1990-05-10	11.65625
7134	XOM	1990-05-11	11.96875
7135	XOM	1990-05-14	12.0
7136	XOM	1990-05-15	11.875
7137	XOM	1990-05-16	11.96875
7138	XOM	1990-05-17	11.96875
7139	XOM	1990-05-18	11.9375
7140	XOM	1990-05-21	11.96875
7141	XOM	1990-05-22	11.96875
7142	XOM	1990-05-23	11.84375
7143	XOM	1990-05-24	11.78125
7144	XOM	1990-05-25	11.625
7145	XOM	1990-05-29	11.90625
7146	XOM	1990-05-30	11.9375
7147	XOM	1990-05-31	12.0
7148	XOM	1990-06-01	11.9375
7149	XOM	1990-06-04	12.0625
7150	XOM	1990-06-05	12.0625
7151	XOM	1990-06-06	11.96875
7152	XOM	1990-06-07	11.90625
7153	XOM	1990-06-08	11.75
7154	XOM	1990-06-11	11.96875
7155	XOM	1990-06-12	12.21875
7156	XOM	1990-06-13	12.03125
7157	XOM	1990-06-14	12.03125
7158	XOM	1990-06-15	11.96875
7159	XOM	1990-06-18	11.875
7160	XOM	1990-06-19	11.84375
7161	XOM	1990-06-20	11.96875
7162	XOM	1990-06-21	12.15625
7163	XOM	1990-06-22	11.96875
7164	XOM	1990-06-25	11.8125
7165	XOM	1990-06-26	11.75
7166	XOM	1990-06-27	12.0
7167	XOM	1990-06-28	12.0625
7168	XOM	1990-06-29	11.96875
7169	XOM	1990-07-02	11.9375
7170	XOM	1990-07-03	11.84375
7171	XOM	1990-07-05	11.6875
7172	XOM	1990-07-06	11.9375
7173	XOM	1990-07-09	11.84375
7174	XOM	1990-07-10	11.6875
7175	XOM	1990-07-11	11.96875
7176	XOM	1990-07-12	12.3125
7177	XOM	1990-07-13	12.1875
7178	XOM	1990-07-16	12.1875
7179	XOM	1990-07-17	12.15625
7180	XOM	1990-07-18	12.125
7181	XOM	1990-07-19	12.5
7182	XOM	1990-07-20	12.15625
7183	XOM	1990-07-23	11.96875
7184	XOM	1990-07-24	12.5
7185	XOM	1990-07-25	12.40625
7186	XOM	1990-07-26	12.21875
7187	XOM	1990-07-27	12.3125
7188	XOM	1990-07-30	12.6875
7189	XOM	1990-07-31	12.96875
7190	XOM	1990-08-01	13.03125
7191	XOM	1990-08-02	13.3125
7192	XOM	1990-08-03	13.28125
7193	XOM	1990-08-06	13.5625
7194	XOM	1990-08-07	13.34375
7195	XOM	1990-08-08	12.9375
7196	XOM	1990-08-09	12.96875
7197	XOM	1990-08-10	12.90625
7198	XOM	1990-08-13	13.09375
7199	XOM	1990-08-14	13.0625
7200	XOM	1990-08-15	13.0
7201	XOM	1990-08-16	12.9375
7202	XOM	1990-08-17	13.03125
7203	XOM	1990-08-20	13.1875
7204	XOM	1990-08-21	12.96875
7205	XOM	1990-08-22	12.84375
7206	XOM	1990-08-23	12.40625
7207	XOM	1990-08-24	12.21875
7208	XOM	1990-08-27	12.40625
7209	XOM	1990-08-28	12.53125
7210	XOM	1990-08-29	12.46875
7211	XOM	1990-08-30	12.21875
7212	XOM	1990-08-31	12.5
7213	XOM	1990-09-04	12.53125
7214	XOM	1990-09-05	12.71875
7215	XOM	1990-09-06	12.59375
7216	XOM	1990-09-07	12.71875
7217	XOM	1990-09-10	12.59375
7218	XOM	1990-09-11	12.71875
7219	XOM	1990-09-12	12.84375
7220	XOM	1990-09-13	12.6875
7221	XOM	1990-09-14	12.84375
7222	XOM	1990-09-17	12.90625
7223	XOM	1990-09-18	12.8125
7224	XOM	1990-09-19	12.8125
7225	XOM	1990-09-20	12.78125
7226	XOM	1990-09-21	12.8125
7227	XOM	1990-09-24	12.625
7228	XOM	1990-09-25	12.625
7229	XOM	1990-09-26	12.46875
7230	XOM	1990-09-27	12.4375
7231	XOM	1990-09-28	12.25
7232	XOM	1990-10-01	12.40625
7233	XOM	1990-10-02	12.375
7234	XOM	1990-10-03	12.40625
7235	XOM	1990-10-04	12.59375
7236	XOM	1990-10-05	12.46875
7237	XOM	1990-10-08	12.59375
7238	XOM	1990-10-09	12.4375
7239	XOM	1990-10-10	12.1875
7240	XOM	1990-10-11	12.03125
7241	XOM	1990-10-12	12.125
7242	XOM	1990-10-15	12.3125
7243	XOM	1990-10-16	12.15625
7244	XOM	1990-10-17	12.125
7245	XOM	1990-10-18	12.125
7246	XOM	1990-10-19	12.46875
7247	XOM	1990-10-22	12.40625
7248	XOM	1990-10-23	12.125
7249	XOM	1990-10-24	12.125
7250	XOM	1990-10-25	11.9375
7251	XOM	1990-10-26	11.8125
7252	XOM	1990-10-29	11.90625
7253	XOM	1990-10-30	12.21875
7254	XOM	1990-10-31	12.25
7255	XOM	1990-11-01	12.4375
7256	XOM	1990-11-02	12.40625
7257	XOM	1990-11-05	12.25
7258	XOM	1990-11-06	12.3125
7259	XOM	1990-11-07	12.0625
7260	XOM	1990-11-08	12.3125
7261	XOM	1990-11-09	12.59375
7262	XOM	1990-11-12	12.5625
7263	XOM	1990-11-13	12.5
7264	XOM	1990-11-14	12.5625
7265	XOM	1990-11-15	12.5
7266	XOM	1990-11-16	12.59375
7267	XOM	1990-11-19	12.65625
7268	XOM	1990-11-20	12.65625
7269	XOM	1990-11-21	12.6875
7270	XOM	1990-11-23	12.78125
7271	XOM	1990-11-26	12.75
7272	XOM	1990-11-27	12.59375
7273	XOM	1990-11-28	12.59375
7274	XOM	1990-11-29	12.5625
7275	XOM	1990-11-30	12.65625
7276	XOM	1990-12-03	12.6875
7277	XOM	1990-12-04	12.59375
7278	XOM	1990-12-05	12.5625
7279	XOM	1990-12-06	12.40625
7280	XOM	1990-12-07	12.3125
7281	XOM	1990-12-10	12.40625
7282	XOM	1990-12-11	12.4375
7283	XOM	1990-12-12	12.59375
7284	XOM	1990-12-13	12.625
7285	XOM	1990-12-14	12.6875
7286	XOM	1990-12-17	12.75
7287	XOM	1990-12-18	12.75
7288	XOM	1990-12-19	12.625
7289	XOM	1990-12-20	12.59375
7290	XOM	1990-12-21	12.6875
7291	XOM	1990-12-24	12.8125
7292	XOM	1990-12-26	12.9375
7293	XOM	1990-12-27	12.8125
7294	XOM	1990-12-28	12.90625
7295	XOM	1990-12-31	12.9375
7296	XOM	1991-01-02	12.6875
7297	XOM	1991-01-03	12.75
7298	XOM	1991-01-04	12.875
7299	XOM	1991-01-07	12.71875
7300	XOM	1991-01-08	12.6875
7301	XOM	1991-01-09	12.46875
7302	XOM	1991-01-10	12.59375
7303	XOM	1991-01-11	12.46875
7304	XOM	1991-01-14	12.5
7305	XOM	1991-01-15	12.46875
7306	XOM	1991-01-16	12.4375
7307	XOM	1991-01-17	12.71875
7308	XOM	1991-01-18	12.90625
7309	XOM	1991-01-21	12.8125
7310	XOM	1991-01-22	12.71875
7311	XOM	1991-01-23	13.0
7312	XOM	1991-01-24	13.0
7313	XOM	1991-01-25	13.15625
7314	XOM	1991-01-28	13.125
7315	XOM	1991-01-29	13.0
7316	XOM	1991-01-30	12.9375
7317	XOM	1991-01-31	12.90625
7318	XOM	1991-02-01	12.625
7319	XOM	1991-02-04	12.8125
7320	XOM	1991-02-05	12.65625
7321	XOM	1991-02-06	13.21875
7322	XOM	1991-02-07	13.4375
7323	XOM	1991-02-08	13.28125
7324	XOM	1991-02-11	13.625
7325	XOM	1991-02-12	13.34375
7326	XOM	1991-02-13	13.6875
7327	XOM	1991-02-14	13.4375
7328	XOM	1991-02-15	13.34375
7329	XOM	1991-02-19	13.375
7330	XOM	1991-02-20	13.40625
7331	XOM	1991-02-21	13.46875
7332	XOM	1991-02-22	13.4375
7333	XOM	1991-02-25	13.46875
7334	XOM	1991-02-26	13.4375
7335	XOM	1991-02-27	13.9375
7336	XOM	1991-02-28	13.78125
7337	XOM	1991-03-01	13.9375
7338	XOM	1991-03-04	13.65625
7339	XOM	1991-03-05	13.71875
7340	XOM	1991-03-06	13.71875
7341	XOM	1991-03-07	13.8125
7342	XOM	1991-03-08	13.84375
7343	XOM	1991-03-11	13.875
7344	XOM	1991-03-12	14.0625
7345	XOM	1991-03-13	14.3125
7346	XOM	1991-03-14	14.25
7347	XOM	1991-03-15	14.28125
7348	XOM	1991-03-18	14.09375
7349	XOM	1991-03-19	14.09375
7350	XOM	1991-03-20	14.28125
7351	XOM	1991-03-21	14.3125
7352	XOM	1991-03-22	14.46875
7353	XOM	1991-03-25	14.78125
7354	XOM	1991-03-26	14.875
7355	XOM	1991-03-27	14.59375
7356	XOM	1991-03-28	14.625
7357	XOM	1991-04-01	14.375
7358	XOM	1991-04-02	14.71875
7359	XOM	1991-04-03	14.46875
7360	XOM	1991-04-04	14.375
7361	XOM	1991-04-05	14.34375
7362	XOM	1991-04-08	14.40625
7363	XOM	1991-04-09	14.25
7364	XOM	1991-04-10	14.28125
7365	XOM	1991-04-11	14.5625
7366	XOM	1991-04-12	14.9375
7367	XOM	1991-04-15	14.875
7368	XOM	1991-04-16	15.03125
7369	XOM	1991-04-17	15.03125
7370	XOM	1991-04-18	14.96875
7371	XOM	1991-04-19	15.03125
7372	XOM	1991-04-22	15.03125
7373	XOM	1991-04-23	15.21875
7374	XOM	1991-04-24	15.21875
7375	XOM	1991-04-25	14.78125
7376	XOM	1991-04-26	14.875
7377	XOM	1991-04-29	14.78125
7378	XOM	1991-04-30	14.875
7379	XOM	1991-05-01	15.09375
7380	XOM	1991-05-02	14.90625
7381	XOM	1991-05-03	14.8125
7382	XOM	1991-05-06	14.71875
7383	XOM	1991-05-07	14.40625
7384	XOM	1991-05-08	14.5625
7385	XOM	1991-05-09	14.90625
7386	XOM	1991-05-10	14.46875
7387	XOM	1991-05-13	14.375
7388	XOM	1991-05-14	14.0625
7389	XOM	1991-05-15	14.09375
7390	XOM	1991-05-16	14.40625
7391	XOM	1991-05-17	14.5
7392	XOM	1991-05-20	14.5625
7393	XOM	1991-05-21	14.75
7394	XOM	1991-05-22	14.75
7395	XOM	1991-05-23	14.6875
7396	XOM	1991-05-24	14.65625
7397	XOM	1991-05-28	14.65625
7398	XOM	1991-05-29	14.6875
7399	XOM	1991-05-30	14.625
7400	XOM	1991-05-31	14.5625
7401	XOM	1991-06-03	14.71875
7402	XOM	1991-06-04	14.625
7403	XOM	1991-06-05	14.46875
7404	XOM	1991-06-06	14.5625
7405	XOM	1991-06-07	14.375
7406	XOM	1991-06-10	14.5
7407	XOM	1991-06-11	14.625
7408	XOM	1991-06-12	14.40625
7409	XOM	1991-06-13	14.46875
7410	XOM	1991-06-14	14.5625
7411	XOM	1991-06-17	14.375
7412	XOM	1991-06-18	14.25
7413	XOM	1991-06-19	14.25
7414	XOM	1991-06-20	14.53125
7415	XOM	1991-06-21	14.625
7416	XOM	1991-06-24	14.53125
7417	XOM	1991-06-25	14.625
7418	XOM	1991-06-26	14.8125
7419	XOM	1991-06-27	14.75
7420	XOM	1991-06-28	14.53125
7421	XOM	1991-07-01	14.96875
7422	XOM	1991-07-02	14.6875
7423	XOM	1991-07-03	14.34375
7424	XOM	1991-07-05	14.375
7425	XOM	1991-07-08	14.625
7426	XOM	1991-07-09	14.40625
7427	XOM	1991-07-10	14.34375
7428	XOM	1991-07-11	14.46875
7429	XOM	1991-07-12	14.6875
7430	XOM	1991-07-15	14.78125
7431	XOM	1991-07-16	14.75
7432	XOM	1991-07-17	14.96875
7433	XOM	1991-07-18	14.96875
7434	XOM	1991-07-19	14.90625
7435	XOM	1991-07-22	14.875
7436	XOM	1991-07-23	14.625
7437	XOM	1991-07-24	14.71875
7438	XOM	1991-07-25	14.78125
7439	XOM	1991-07-26	14.6875
7440	XOM	1991-07-29	14.8125
7441	XOM	1991-07-30	14.875
7442	XOM	1991-07-31	14.84375
7443	XOM	1991-08-01	14.84375
7444	XOM	1991-08-02	14.6875
7445	XOM	1991-08-05	14.59375
7446	XOM	1991-08-06	14.9375
7447	XOM	1991-08-07	14.71875
7448	XOM	1991-08-08	14.53125
7449	XOM	1991-08-09	14.375
7450	XOM	1991-08-12	14.40625
7451	XOM	1991-08-13	14.46875
7452	XOM	1991-08-14	14.3125
7453	XOM	1991-08-15	14.375
7454	XOM	1991-08-16	14.375
7455	XOM	1991-08-19	14.40625
7456	XOM	1991-08-20	14.375
7457	XOM	1991-08-21	14.5625
7458	XOM	1991-08-22	14.625
7459	XOM	1991-08-23	14.75
7460	XOM	1991-08-26	14.625
7461	XOM	1991-08-27	14.65625
7462	XOM	1991-08-28	14.875
7463	XOM	1991-08-29	14.71875
7464	XOM	1991-08-30	14.5625
7465	XOM	1991-09-03	14.5
7466	XOM	1991-09-04	14.46875
7467	XOM	1991-09-05	14.6875
7468	XOM	1991-09-06	14.75
7469	XOM	1991-09-09	14.71875
7470	XOM	1991-09-10	14.65625
7471	XOM	1991-09-11	14.71875
7472	XOM	1991-09-12	14.71875
7473	XOM	1991-09-13	14.59375
7474	XOM	1991-09-16	14.90625
7475	XOM	1991-09-17	14.84375
7476	XOM	1991-09-18	14.8125
7477	XOM	1991-09-19	14.84375
7478	XOM	1991-09-20	14.75
7479	XOM	1991-09-23	14.65625
7480	XOM	1991-09-24	14.875
7481	XOM	1991-09-25	14.84375
7482	XOM	1991-09-26	14.6875
7483	XOM	1991-09-27	14.6875
7484	XOM	1991-09-30	14.875
7485	XOM	1991-10-01	15.0625
7486	XOM	1991-10-02	15.0625
7487	XOM	1991-10-03	14.875
7488	XOM	1991-10-04	14.78125
7489	XOM	1991-10-07	14.8125
7490	XOM	1991-10-08	15.03125
7491	XOM	1991-10-09	14.84375
7492	XOM	1991-10-10	15.0625
7493	XOM	1991-10-11	15.03125
7494	XOM	1991-10-14	15.21875
7495	XOM	1991-10-15	15.21875
7496	XOM	1991-10-16	15.125
7497	XOM	1991-10-17	15.25
7498	XOM	1991-10-18	15.375
7499	XOM	1991-10-21	15.3125
7500	XOM	1991-10-22	15.28125
7501	XOM	1991-10-23	15.21875
7502	XOM	1991-10-24	15.125
7503	XOM	1991-10-25	15.15625
7504	XOM	1991-10-28	15.4375
7505	XOM	1991-10-29	15.40625
7506	XOM	1991-10-30	15.28125
7507	XOM	1991-10-31	15.25
7508	XOM	1991-11-01	15.125
7509	XOM	1991-11-04	15.40625
7510	XOM	1991-11-05	15.1875
7511	XOM	1991-11-06	15.28125
7512	XOM	1991-11-07	15.15625
7513	XOM	1991-11-08	15.03125
7514	XOM	1991-11-11	15.0625
7515	XOM	1991-11-12	15.0625
7516	XOM	1991-11-13	15.0625
7517	XOM	1991-11-14	14.9375
7518	XOM	1991-11-15	14.3125
7519	XOM	1991-11-18	14.5625
7520	XOM	1991-11-19	14.75
7521	XOM	1991-11-20	14.59375
7522	XOM	1991-11-21	14.6875
7523	XOM	1991-11-22	14.4375
7524	XOM	1991-11-25	14.53125
7525	XOM	1991-11-26	14.5625
7526	XOM	1991-11-27	14.59375
7527	XOM	1991-11-29	14.65625
7528	XOM	1991-12-02	14.84375
7529	XOM	1991-12-03	14.625
7530	XOM	1991-12-04	14.46875
7531	XOM	1991-12-05	14.28125
7532	XOM	1991-12-06	14.28125
7533	XOM	1991-12-09	14.03125
7534	XOM	1991-12-10	14.09375
7535	XOM	1991-12-11	14.1875
7536	XOM	1991-12-12	14.40625
7537	XOM	1991-12-13	14.5
7538	XOM	1991-12-16	14.46875
7539	XOM	1991-12-17	14.5
7540	XOM	1991-12-18	14.5625
7541	XOM	1991-12-19	14.6875
7542	XOM	1991-12-20	14.78125
7543	XOM	1991-12-23	14.625
7544	XOM	1991-12-24	14.375
7545	XOM	1991-12-26	14.34375
7546	XOM	1991-12-27	14.5625
7547	XOM	1991-12-30	14.625
7548	XOM	1991-12-31	15.21875
7549	XOM	1992-01-02	15.0
7550	XOM	1992-01-03	15.03125
7551	XOM	1992-01-06	14.90625
7552	XOM	1992-01-07	14.8125
7553	XOM	1992-01-08	14.625
7554	XOM	1992-01-09	14.53125
7555	XOM	1992-01-10	14.6875
7556	XOM	1992-01-13	14.8125
7557	XOM	1992-01-14	15.0625
7558	XOM	1992-01-15	14.875
7559	XOM	1992-01-16	14.78125
7560	XOM	1992-01-17	14.96875
7561	XOM	1992-01-20	15.0
7562	XOM	1992-01-21	15.21875
7563	XOM	1992-01-22	14.875
7564	XOM	1992-01-23	14.75
7565	XOM	1992-01-24	15.0625
7566	XOM	1992-01-27	15.125
7567	XOM	1992-01-28	15.09375
7568	XOM	1992-01-29	14.84375
7569	XOM	1992-01-30	14.75
7570	XOM	1992-01-31	14.5625
7571	XOM	1992-02-03	14.78125
7572	XOM	1992-02-04	14.875
7573	XOM	1992-02-05	14.5
7574	XOM	1992-02-06	14.65625
7575	XOM	1992-02-07	14.625
7576	XOM	1992-02-10	14.59375
7577	XOM	1992-02-11	14.53125
7578	XOM	1992-02-12	14.6875
7579	XOM	1992-02-13	14.5625
7580	XOM	1992-02-14	14.5625
7581	XOM	1992-02-18	14.28125
7582	XOM	1992-02-19	14.3125
7583	XOM	1992-02-20	14.5
7584	XOM	1992-02-21	14.46875
7585	XOM	1992-02-24	14.40625
7586	XOM	1992-02-25	14.3125
7587	XOM	1992-02-26	14.40625
7588	XOM	1992-02-27	14.3125
7589	XOM	1992-02-28	14.28125
7590	XOM	1992-03-02	14.0
7591	XOM	1992-03-03	13.90625
7592	XOM	1992-03-04	13.75
7593	XOM	1992-03-05	13.90625
7594	XOM	1992-03-06	13.90625
7595	XOM	1992-03-09	13.875
7596	XOM	1992-03-10	13.84375
7597	XOM	1992-03-11	13.84375
7598	XOM	1992-03-12	14.125
7599	XOM	1992-03-13	14.28125
7600	XOM	1992-03-16	14.21875
7601	XOM	1992-03-17	14.21875
7602	XOM	1992-03-18	13.9375
7603	XOM	1992-03-19	13.84375
7604	XOM	1992-03-20	13.6875
7605	XOM	1992-03-23	13.8125
7606	XOM	1992-03-24	13.78125
7607	XOM	1992-03-25	13.75
7608	XOM	1992-03-26	13.9375
7609	XOM	1992-03-27	13.78125
7610	XOM	1992-03-30	13.75
7611	XOM	1992-03-31	13.6875
7612	XOM	1992-04-01	13.78125
7613	XOM	1992-04-02	13.6875
7614	XOM	1992-04-03	13.96875
7615	XOM	1992-04-06	14.4375
7616	XOM	1992-04-07	14.15625
7617	XOM	1992-04-08	14.3125
7618	XOM	1992-04-09	14.3125
7619	XOM	1992-04-10	14.40625
7620	XOM	1992-04-13	14.15625
7621	XOM	1992-04-14	14.40625
7622	XOM	1992-04-15	14.75
7623	XOM	1992-04-16	14.6875
7624	XOM	1992-04-20	14.65625
7625	XOM	1992-04-21	14.78125
7626	XOM	1992-04-22	14.5
7627	XOM	1992-04-23	14.8125
7628	XOM	1992-04-24	14.71875
7629	XOM	1992-04-27	14.6875
7630	XOM	1992-04-28	14.8125
7631	XOM	1992-04-29	14.8125
7632	XOM	1992-04-30	15.0
7633	XOM	1992-05-01	14.8125
7634	XOM	1992-05-04	15.0
7635	XOM	1992-05-05	14.96875
7636	XOM	1992-05-06	14.84375
7637	XOM	1992-05-07	14.65625
7638	XOM	1992-05-08	14.71875
7639	XOM	1992-05-11	14.875
7640	XOM	1992-05-12	14.71875
7641	XOM	1992-05-13	14.875
7642	XOM	1992-05-14	15.0
7643	XOM	1992-05-15	14.8125
7644	XOM	1992-05-18	14.9375
7645	XOM	1992-05-19	15.0
7646	XOM	1992-05-20	14.8125
7647	XOM	1992-05-21	14.90625
7648	XOM	1992-05-22	15.125
7649	XOM	1992-05-26	16.0
7650	XOM	1992-05-27	15.4375
7651	XOM	1992-05-28	15.5
7652	XOM	1992-05-29	15.15625
7653	XOM	1992-06-01	15.34375
7654	XOM	1992-06-02	15.34375
7655	XOM	1992-06-03	15.71875
7656	XOM	1992-06-04	15.75
7657	XOM	1992-06-05	15.6875
7658	XOM	1992-06-08	15.625
7659	XOM	1992-06-09	15.875
7660	XOM	1992-06-10	15.71875
7661	XOM	1992-06-11	15.8125
7662	XOM	1992-06-12	15.46875
7663	XOM	1992-06-15	15.53125
7664	XOM	1992-06-16	15.53125
7665	XOM	1992-06-17	15.53125
7666	XOM	1992-06-18	15.34375
7667	XOM	1992-06-19	15.59375
7668	XOM	1992-06-22	15.5
7669	XOM	1992-06-23	15.34375
7670	XOM	1992-06-24	15.375
7671	XOM	1992-06-25	15.34375
7672	XOM	1992-06-26	15.375
7673	XOM	1992-06-29	15.5625
7674	XOM	1992-06-30	15.46875
7675	XOM	1992-07-01	15.4375
7676	XOM	1992-07-02	15.46875
7677	XOM	1992-07-06	15.53125
7678	XOM	1992-07-07	15.4375
7679	XOM	1992-07-08	15.4375
7680	XOM	1992-07-09	15.40625
7681	XOM	1992-07-10	15.375
7682	XOM	1992-07-13	15.28125
7683	XOM	1992-07-14	15.5
7684	XOM	1992-07-15	15.34375
7685	XOM	1992-07-16	15.625
7686	XOM	1992-07-17	15.53125
7687	XOM	1992-07-20	15.53125
7688	XOM	1992-07-21	15.4375
7689	XOM	1992-07-22	15.5
7690	XOM	1992-07-23	15.75
7691	XOM	1992-07-24	15.59375
7692	XOM	1992-07-27	15.5
7693	XOM	1992-07-28	15.53125
7694	XOM	1992-07-29	15.5
7695	XOM	1992-07-30	15.84375
7696	XOM	1992-07-31	15.875
7697	XOM	1992-08-03	16.0625
7698	XOM	1992-08-04	16.25
7699	XOM	1992-08-05	16.0
7700	XOM	1992-08-06	15.96875
7701	XOM	1992-08-07	15.875
7702	XOM	1992-08-10	16.09375
7703	XOM	1992-08-11	16.09375
7704	XOM	1992-08-12	15.84375
7705	XOM	1992-08-13	16.03125
7706	XOM	1992-08-14	16.0
7707	XOM	1992-08-17	15.90625
7708	XOM	1992-08-18	16.09375
7709	XOM	1992-08-19	16.21875
7710	XOM	1992-08-20	16.34375
7711	XOM	1992-08-21	15.8125
7712	XOM	1992-08-24	16.0625
7713	XOM	1992-08-25	15.9375
7714	XOM	1992-08-26	16.0
7715	XOM	1992-08-27	15.90625
7716	XOM	1992-08-28	16.03125
7717	XOM	1992-08-31	16.0625
7718	XOM	1992-09-01	16.09375
7719	XOM	1992-09-02	16.0625
7720	XOM	1992-09-03	15.5625
7721	XOM	1992-09-04	15.625
7722	XOM	1992-09-08	15.625
7723	XOM	1992-09-09	15.6875
7724	XOM	1992-09-10	15.71875
7725	XOM	1992-09-11	15.71875
7726	XOM	1992-09-14	15.6875
7727	XOM	1992-09-15	15.59375
7728	XOM	1992-09-16	15.78125
7729	XOM	1992-09-17	15.78125
7730	XOM	1992-09-18	16.0
7731	XOM	1992-09-21	16.03125
7732	XOM	1992-09-22	15.90625
7733	XOM	1992-09-23	16.03125
7734	XOM	1992-09-24	15.9375
7735	XOM	1992-09-25	15.875
7736	XOM	1992-09-28	16.15625
7737	XOM	1992-09-29	15.96875
7738	XOM	1992-09-30	15.96875
7739	XOM	1992-10-01	15.9375
7740	XOM	1992-10-02	15.8125
7741	XOM	1992-10-05	15.625
7742	XOM	1992-10-06	15.53125
7743	XOM	1992-10-07	15.46875
7744	XOM	1992-10-08	15.71875
7745	XOM	1992-10-09	15.40625
7746	XOM	1992-10-12	15.375
7747	XOM	1992-10-13	15.4375
7748	XOM	1992-10-14	15.53125
7749	XOM	1992-10-15	15.6875
7750	XOM	1992-10-16	15.78125
7751	XOM	1992-10-19	15.8125
7752	XOM	1992-10-20	15.65625
7753	XOM	1992-10-21	15.65625
7754	XOM	1992-10-22	15.5
7755	XOM	1992-10-23	15.5
7756	XOM	1992-10-26	15.46875
7757	XOM	1992-10-27	15.6875
7758	XOM	1992-10-28	15.625
7759	XOM	1992-10-29	15.53125
7760	XOM	1992-10-30	15.3125
7761	XOM	1992-11-02	15.0625
7762	XOM	1992-11-03	14.875
7763	XOM	1992-11-04	14.96875
7764	XOM	1992-11-05	14.8125
7765	XOM	1992-11-06	14.5625
7766	XOM	1992-11-09	14.625
7767	XOM	1992-11-10	14.71875
7768	XOM	1992-11-11	14.625
7769	XOM	1992-11-12	14.6875
7770	XOM	1992-11-13	14.8125
7771	XOM	1992-11-16	14.71875
7772	XOM	1992-11-17	14.6875
7773	XOM	1992-11-18	15.0
7774	XOM	1992-11-19	15.0
7775	XOM	1992-11-20	15.1875
7776	XOM	1992-11-23	14.9375
7777	XOM	1992-11-24	14.90625
7778	XOM	1992-11-25	14.96875
7779	XOM	1992-11-27	14.875
7780	XOM	1992-11-30	14.875
7781	XOM	1992-12-01	14.75
7782	XOM	1992-12-02	14.625
7783	XOM	1992-12-03	14.6875
7784	XOM	1992-12-04	14.96875
7785	XOM	1992-12-07	15.0
7786	XOM	1992-12-08	15.09375
7787	XOM	1992-12-09	15.15625
7788	XOM	1992-12-10	15.3125
7789	XOM	1992-12-11	15.21875
7790	XOM	1992-12-14	15.125
7791	XOM	1992-12-15	15.28125
7792	XOM	1992-12-16	15.28125
7793	XOM	1992-12-17	15.5
7794	XOM	1992-12-18	15.71875
7795	XOM	1992-12-21	15.71875
7796	XOM	1992-12-22	15.59375
7797	XOM	1992-12-23	15.46875
7798	XOM	1992-12-24	15.53125
7799	XOM	1992-12-28	15.625
7800	XOM	1992-12-29	15.40625
7801	XOM	1992-12-30	15.34375
7802	XOM	1992-12-31	15.28125
7803	XOM	1993-01-04	15.34375
7804	XOM	1993-01-05	15.5
7805	XOM	1993-01-06	15.4375
7806	XOM	1993-01-07	15.40625
7807	XOM	1993-01-08	15.15625
7808	XOM	1993-01-11	15.125
7809	XOM	1993-01-12	15.0
7810	XOM	1993-01-13	15.0625
7811	XOM	1993-01-14	15.09375
7812	XOM	1993-01-15	15.03125
7813	XOM	1993-01-18	14.84375
7814	XOM	1993-01-19	14.71875
7815	XOM	1993-01-20	14.625
7816	XOM	1993-01-21	14.53125
7817	XOM	1993-01-22	14.53125
7818	XOM	1993-01-25	15.15625
7819	XOM	1993-01-26	15.3125
7820	XOM	1993-01-27	15.125
7821	XOM	1993-01-28	15.40625
7822	XOM	1993-01-29	15.28125
7823	XOM	1993-02-01	15.375
7824	XOM	1993-02-02	15.5625
7825	XOM	1993-02-03	15.625
7826	XOM	1993-02-04	15.5
7827	XOM	1993-02-05	15.46875
7828	XOM	1993-02-08	15.71875
7829	XOM	1993-02-09	15.625
7830	XOM	1993-02-10	15.59375
7831	XOM	1993-02-11	15.59375
7832	XOM	1993-02-12	15.4375
7833	XOM	1993-02-16	15.53125
7834	XOM	1993-02-17	15.4375
7835	XOM	1993-02-18	15.46875
7836	XOM	1993-02-19	16.0625
7837	XOM	1993-02-22	16.125
7838	XOM	1993-02-23	15.875
7839	XOM	1993-02-24	15.875
7840	XOM	1993-02-25	15.90625
7841	XOM	1993-02-26	15.90625
7842	XOM	1993-03-01	15.96875
7843	XOM	1993-03-02	16.125
7844	XOM	1993-03-03	16.0
7845	XOM	1993-03-04	16.09375
7846	XOM	1993-03-05	15.8125
7847	XOM	1993-03-08	16.125
7848	XOM	1993-03-09	16.03125
7849	XOM	1993-03-10	15.96875
7850	XOM	1993-03-11	15.84375
7851	XOM	1993-03-12	15.65625
7852	XOM	1993-03-15	15.8125
7853	XOM	1993-03-16	16.0
7854	XOM	1993-03-17	16.03125
7855	XOM	1993-03-18	16.21875
7856	XOM	1993-03-19	16.15625
7857	XOM	1993-03-22	16.21875
7858	XOM	1993-03-23	16.15625
7859	XOM	1993-03-24	16.25
7860	XOM	1993-03-25	16.40625
7861	XOM	1993-03-26	16.3125
7862	XOM	1993-03-29	16.5625
7863	XOM	1993-03-30	16.625
7864	XOM	1993-03-31	16.53125
7865	XOM	1993-04-01	16.375
7866	XOM	1993-04-02	16.53125
7867	XOM	1993-04-05	16.75
7868	XOM	1993-04-06	16.90625
7869	XOM	1993-04-07	17.0625
7870	XOM	1993-04-08	17.0
7871	XOM	1993-04-12	17.1875
7872	XOM	1993-04-13	17.125
7873	XOM	1993-04-14	17.15625
7874	XOM	1993-04-15	17.0
7875	XOM	1993-04-16	17.25
7876	XOM	1993-04-19	16.96875
7877	XOM	1993-04-20	16.65625
7878	XOM	1993-04-21	16.5625
7879	XOM	1993-04-22	16.46875
7880	XOM	1993-04-23	16.0625
7881	XOM	1993-04-26	16.09375
7882	XOM	1993-04-27	16.34375
7883	XOM	1993-04-28	16.4375
7884	XOM	1993-04-29	16.5
7885	XOM	1993-04-30	16.5
7886	XOM	1993-05-03	16.5625
7887	XOM	1993-05-04	16.375
7888	XOM	1993-05-05	16.21875
7889	XOM	1993-05-06	16.34375
7890	XOM	1993-05-07	16.03125
7891	XOM	1993-05-10	15.90625
7892	XOM	1993-05-11	15.9375
7893	XOM	1993-05-12	16.03125
7894	XOM	1993-05-13	15.875
7895	XOM	1993-05-14	15.9375
7896	XOM	1993-05-17	16.09375
7897	XOM	1993-05-18	16.0625
7898	XOM	1993-05-19	16.15625
7899	XOM	1993-05-20	16.3125
7900	XOM	1993-05-21	16.1875
7901	XOM	1993-05-24	16.25
7902	XOM	1993-05-25	16.25
7903	XOM	1993-05-26	16.15625
7904	XOM	1993-05-27	16.21875
7905	XOM	1993-05-28	16.375
7906	XOM	1993-06-01	16.28125
7907	XOM	1993-06-02	16.21875
7908	XOM	1993-06-03	16.25
7909	XOM	1993-06-04	16.3125
7910	XOM	1993-06-07	16.34375
7911	XOM	1993-06-08	16.5625
7912	XOM	1993-06-09	16.84375
7913	XOM	1993-06-10	16.75
7914	XOM	1993-06-11	16.3125
7915	XOM	1993-06-14	16.375
7916	XOM	1993-06-15	16.1875
7917	XOM	1993-06-16	16.5625
7918	XOM	1993-06-17	16.78125
7919	XOM	1993-06-18	16.4375
7920	XOM	1993-06-21	16.375
7921	XOM	1993-06-22	16.53125
7922	XOM	1993-06-23	16.3125
7923	XOM	1993-06-24	16.375
7924	XOM	1993-06-25	16.34375
7925	XOM	1993-06-28	16.53125
7926	XOM	1993-06-29	16.3125
7927	XOM	1993-06-30	16.53125
7928	XOM	1993-07-01	16.28125
7929	XOM	1993-07-02	16.15625
7930	XOM	1993-07-06	16.0
7931	XOM	1993-07-07	16.0625
7932	XOM	1993-07-08	16.09375
7933	XOM	1993-07-09	15.96875
7934	XOM	1993-07-12	16.125
7935	XOM	1993-07-13	16.1875
7936	XOM	1993-07-14	16.15625
7937	XOM	1993-07-15	16.0625
7938	XOM	1993-07-16	15.875
7939	XOM	1993-07-19	16.1875
7940	XOM	1993-07-20	16.03125
7941	XOM	1993-07-21	16.03125
7942	XOM	1993-07-22	16.03125
7943	XOM	1993-07-23	16.28125
7944	XOM	1993-07-26	16.40625
7945	XOM	1993-07-27	16.65625
7946	XOM	1993-07-28	16.625
7947	XOM	1993-07-29	16.53125
7948	XOM	1993-07-30	16.40625
7949	XOM	1993-08-02	16.5
7950	XOM	1993-08-03	16.28125
7951	XOM	1993-08-04	16.125
7952	XOM	1993-08-05	16.0
7953	XOM	1993-08-06	16.1875
7954	XOM	1993-08-09	16.15625
7955	XOM	1993-08-10	16.21875
7956	XOM	1993-08-11	16.09375
7957	XOM	1993-08-12	16.15625
7958	XOM	1993-08-13	16.21875
7959	XOM	1993-08-16	16.1875
7960	XOM	1993-08-17	15.9375
7961	XOM	1993-08-18	16.03125
7962	XOM	1993-08-19	16.125
7963	XOM	1993-08-20	16.1875
7964	XOM	1993-08-23	16.15625
7965	XOM	1993-08-24	16.28125
7966	XOM	1993-08-25	16.46875
7967	XOM	1993-08-26	16.5625
7968	XOM	1993-08-27	16.34375
7969	XOM	1993-08-30	16.28125
7970	XOM	1993-08-31	16.34375
7971	XOM	1993-09-01	16.28125
7972	XOM	1993-09-02	16.09375
7973	XOM	1993-09-03	16.375
7974	XOM	1993-09-07	16.25
7975	XOM	1993-09-08	16.375
7976	XOM	1993-09-09	16.21875
7977	XOM	1993-09-10	16.40625
7978	XOM	1993-09-13	16.34375
7979	XOM	1993-09-14	16.375
7980	XOM	1993-09-15	16.53125
7981	XOM	1993-09-16	16.375
7982	XOM	1993-09-17	16.25
7983	XOM	1993-09-20	16.1875
7984	XOM	1993-09-21	16.28125
7985	XOM	1993-09-22	16.21875
7986	XOM	1993-09-23	16.125
7987	XOM	1993-09-24	16.375
7988	XOM	1993-09-27	16.375
7989	XOM	1993-09-28	16.40625
7990	XOM	1993-09-29	16.65625
7991	XOM	1993-09-30	16.375
7992	XOM	1993-10-01	16.5625
7993	XOM	1993-10-04	16.40625
7994	XOM	1993-10-05	16.4375
7995	XOM	1993-10-06	16.375
7996	XOM	1993-10-07	16.375
7997	XOM	1993-10-08	16.34375
7998	XOM	1993-10-11	16.25
7999	XOM	1993-10-12	16.28125
8000	XOM	1993-10-13	16.125
8001	XOM	1993-10-14	16.1875
8002	XOM	1993-10-15	16.3125
8003	XOM	1993-10-18	16.1875
8004	XOM	1993-10-19	16.21875
8005	XOM	1993-10-20	16.25
8006	XOM	1993-10-21	16.15625
8007	XOM	1993-10-22	16.15625
8008	XOM	1993-10-25	16.40625
8009	XOM	1993-10-26	16.4375
8010	XOM	1993-10-27	16.40625
8011	XOM	1993-10-28	16.46875
8012	XOM	1993-10-29	16.34375
8013	XOM	1993-11-01	16.28125
8014	XOM	1993-11-02	16.25
8015	XOM	1993-11-03	16.15625
8016	XOM	1993-11-04	16.15625
8017	XOM	1993-11-05	16.0625
8018	XOM	1993-11-08	16.0
8019	XOM	1993-11-09	15.96875
8020	XOM	1993-11-10	16.0625
8021	XOM	1993-11-11	15.9375
8022	XOM	1993-11-12	15.84375
8023	XOM	1993-11-15	15.6875
8024	XOM	1993-11-16	15.6875
8025	XOM	1993-11-17	15.9375
8026	XOM	1993-11-18	16.125
8027	XOM	1993-11-19	16.0625
8028	XOM	1993-11-22	16.0625
8029	XOM	1993-11-23	15.96875
8030	XOM	1993-11-24	15.8125
8031	XOM	1993-11-26	15.4375
8032	XOM	1993-11-29	15.46875
8033	XOM	1993-11-30	15.6875
8034	XOM	1993-12-01	15.5
8035	XOM	1993-12-02	15.5625
8036	XOM	1993-12-03	15.65625
8037	XOM	1993-12-06	15.6875
8038	XOM	1993-12-07	15.65625
8039	XOM	1993-12-08	15.5625
8040	XOM	1993-12-09	15.5625
8041	XOM	1993-12-10	15.71875
8042	XOM	1993-12-13	15.71875
8043	XOM	1993-12-14	15.75
8044	XOM	1993-12-15	15.78125
8045	XOM	1993-12-16	15.875
8046	XOM	1993-12-17	16.0
8047	XOM	1993-12-20	15.9375
8048	XOM	1993-12-21	15.78125
8049	XOM	1993-12-22	15.75
8050	XOM	1993-12-23	15.75
8051	XOM	1993-12-27	16.0625
8052	XOM	1993-12-28	16.0
8053	XOM	1993-12-29	15.90625
8054	XOM	1993-12-30	15.90625
8055	XOM	1993-12-31	15.78125
8056	XOM	1994-01-03	15.9375
8057	XOM	1994-01-04	16.0625
8058	XOM	1994-01-05	16.15625
8059	XOM	1994-01-06	16.0625
8060	XOM	1994-01-07	15.9375
8061	XOM	1994-01-10	16.15625
8062	XOM	1994-01-11	16.125
8063	XOM	1994-01-12	16.21875
8064	XOM	1994-01-13	16.40625
8065	XOM	1994-01-14	16.1875
8066	XOM	1994-01-17	16.25
8067	XOM	1994-01-18	16.21875
8068	XOM	1994-01-19	16.375
8069	XOM	1994-01-20	16.59375
8070	XOM	1994-01-21	16.53125
8071	XOM	1994-01-24	16.53125
8072	XOM	1994-01-25	16.5625
8073	XOM	1994-01-26	16.53125
8074	XOM	1994-01-27	16.40625
8075	XOM	1994-01-28	16.4375
8076	XOM	1994-01-31	16.625
8077	XOM	1994-02-01	16.5625
8078	XOM	1994-02-02	16.78125
8079	XOM	1994-02-03	16.75
8080	XOM	1994-02-04	16.375
8081	XOM	1994-02-07	16.34375
8082	XOM	1994-02-08	16.34375
8083	XOM	1994-02-09	16.5
8084	XOM	1994-02-10	16.46875
8085	XOM	1994-02-11	16.625
8086	XOM	1994-02-14	16.5625
8087	XOM	1994-02-15	16.65625
8088	XOM	1994-02-16	16.6875
8089	XOM	1994-02-17	16.6875
8090	XOM	1994-02-18	16.53125
8091	XOM	1994-02-22	16.65625
8092	XOM	1994-02-23	16.625
8093	XOM	1994-02-24	16.3125
8094	XOM	1994-02-25	16.375
8095	XOM	1994-02-28	16.21875
8096	XOM	1994-03-01	16.21875
8097	XOM	1994-03-02	16.46875
8098	XOM	1994-03-03	16.53125
8099	XOM	1994-03-04	16.3125
8100	XOM	1994-03-07	16.3125
8101	XOM	1994-03-08	16.34375
8102	XOM	1994-03-09	16.375
8103	XOM	1994-03-10	16.21875
8104	XOM	1994-03-11	16.3125
8105	XOM	1994-03-14	16.3125
8106	XOM	1994-03-15	16.1875
8107	XOM	1994-03-16	16.21875
8108	XOM	1994-03-17	16.40625
8109	XOM	1994-03-18	16.46875
8110	XOM	1994-03-21	16.375
8111	XOM	1994-03-22	16.40625
8112	XOM	1994-03-23	16.34375
8113	XOM	1994-03-24	16.375
8114	XOM	1994-03-25	16.375
8115	XOM	1994-03-28	16.25
8116	XOM	1994-03-29	16.25
8117	XOM	1994-03-30	15.875
8118	XOM	1994-03-31	15.71875
8119	XOM	1994-04-04	15.25
8120	XOM	1994-04-05	15.28125
8121	XOM	1994-04-06	15.28125
8122	XOM	1994-04-07	15.3125
8123	XOM	1994-04-08	15.25
8124	XOM	1994-04-11	15.40625
8125	XOM	1994-04-12	15.40625
8126	XOM	1994-04-13	15.4375
8127	XOM	1994-04-14	15.71875
8128	XOM	1994-04-15	15.75
8129	XOM	1994-04-18	15.5625
8130	XOM	1994-04-19	15.78125
8131	XOM	1994-04-20	15.75
8132	XOM	1994-04-21	15.625
8133	XOM	1994-04-22	15.78125
8134	XOM	1994-04-25	15.90625
8135	XOM	1994-04-26	15.71875
8136	XOM	1994-04-28	15.46875
8137	XOM	1994-04-29	15.71875
8138	XOM	1994-05-02	15.375
8139	XOM	1994-05-03	15.3125
8140	XOM	1994-05-04	15.15625
8141	XOM	1994-05-05	15.1875
8142	XOM	1994-05-06	15.6875
8143	XOM	1994-05-09	15.34375
8144	XOM	1994-05-10	15.53125
8145	XOM	1994-05-11	15.34375
8146	XOM	1994-05-12	15.5
8147	XOM	1994-05-13	15.5
8148	XOM	1994-05-16	15.375
8149	XOM	1994-05-17	15.46875
8150	XOM	1994-05-18	15.4375
8151	XOM	1994-05-19	15.5625
8152	XOM	1994-05-20	15.53125
8153	XOM	1994-05-23	15.4375
8154	XOM	1994-05-24	15.34375
8155	XOM	1994-05-25	15.375
8156	XOM	1994-05-26	15.34375
8157	XOM	1994-05-27	15.3125
8158	XOM	1994-05-31	15.28125
8159	XOM	1994-06-01	15.1875
8160	XOM	1994-06-02	15.21875
8161	XOM	1994-06-03	15.34375
8162	XOM	1994-06-06	15.28125
8163	XOM	1994-06-07	15.40625
8164	XOM	1994-06-08	15.34375
8165	XOM	1994-06-09	15.4375
8166	XOM	1994-06-10	15.53125
8167	XOM	1994-06-13	14.90625
8168	XOM	1994-06-14	14.71875
8169	XOM	1994-06-15	14.25
8170	XOM	1994-06-16	14.71875
8171	XOM	1994-06-17	14.6875
8172	XOM	1994-06-20	14.65625
8173	XOM	1994-06-21	14.5
8174	XOM	1994-06-22	14.5625
8175	XOM	1994-06-23	14.53125
8176	XOM	1994-06-24	14.3125
8177	XOM	1994-06-27	14.28125
8178	XOM	1994-06-28	14.15625
8179	XOM	1994-06-29	14.125
8180	XOM	1994-06-30	14.1875
8181	XOM	1994-07-01	14.28125
8182	XOM	1994-07-05	14.21875
8183	XOM	1994-07-06	14.1875
8184	XOM	1994-07-07	14.34375
8185	XOM	1994-07-08	14.46875
8186	XOM	1994-07-11	14.625
8187	XOM	1994-07-12	14.59375
8188	XOM	1994-07-13	14.53125
8189	XOM	1994-07-14	14.46875
8190	XOM	1994-07-15	14.5
8191	XOM	1994-07-18	14.5625
8192	XOM	1994-07-19	14.625
8193	XOM	1994-07-20	14.625
8194	XOM	1994-07-21	14.59375
8195	XOM	1994-07-22	14.46875
8196	XOM	1994-07-25	14.5625
8197	XOM	1994-07-26	14.5625
8198	XOM	1994-07-27	14.625
8199	XOM	1994-07-28	14.75
8200	XOM	1994-07-29	14.875
8201	XOM	1994-08-01	15.03125
8202	XOM	1994-08-02	14.8125
8203	XOM	1994-08-03	14.8125
8204	XOM	1994-08-04	14.84375
8205	XOM	1994-08-05	14.78125
8206	XOM	1994-08-08	14.96875
8207	XOM	1994-08-09	14.65625
8208	XOM	1994-08-10	14.75
8209	XOM	1994-08-11	14.53125
8210	XOM	1994-08-12	15.0625
8211	XOM	1994-08-15	14.96875
8212	XOM	1994-08-16	14.84375
8213	XOM	1994-08-17	14.90625
8214	XOM	1994-08-18	14.84375
8215	XOM	1994-08-19	14.875
8216	XOM	1994-08-22	14.8125
8217	XOM	1994-08-23	14.75
8218	XOM	1994-08-24	14.96875
8219	XOM	1994-08-25	14.78125
8220	XOM	1994-08-26	14.9375
8221	XOM	1994-08-29	14.9375
8222	XOM	1994-08-30	14.90625
8223	XOM	1994-08-31	14.875
8224	XOM	1994-09-01	14.875
8225	XOM	1994-09-02	14.875
8226	XOM	1994-09-06	14.90625
8227	XOM	1994-09-07	15.0
8228	XOM	1994-09-08	15.0
8229	XOM	1994-09-09	14.84375
8230	XOM	1994-09-12	14.71875
8231	XOM	1994-09-13	14.75
8232	XOM	1994-09-14	14.6875
8233	XOM	1994-09-15	14.875
8234	XOM	1994-09-16	15.0625
8235	XOM	1994-09-19	14.875
8236	XOM	1994-09-20	14.65625
8237	XOM	1994-09-21	14.5625
8238	XOM	1994-09-22	14.46875
8239	XOM	1994-09-23	14.46875
8240	XOM	1994-09-26	14.53125
8241	XOM	1994-09-27	14.375
8242	XOM	1994-09-28	14.5
8243	XOM	1994-09-29	14.46875
8244	XOM	1994-09-30	14.375
8245	XOM	1994-10-03	14.4375
8246	XOM	1994-10-04	14.21875
8247	XOM	1994-10-05	14.21875
8248	XOM	1994-10-06	14.28125
8249	XOM	1994-10-07	14.65625
8250	XOM	1994-10-10	14.65625
8251	XOM	1994-10-11	14.75
8252	XOM	1994-10-12	14.65625
8253	XOM	1994-10-13	14.90625
8254	XOM	1994-10-14	15.0
8255	XOM	1994-10-17	14.96875
8256	XOM	1994-10-18	14.9375
8257	XOM	1994-10-19	14.875
8258	XOM	1994-10-20	14.96875
8259	XOM	1994-10-21	14.96875
8260	XOM	1994-10-24	14.875
8261	XOM	1994-10-25	15.09375
8262	XOM	1994-10-26	15.3125
8263	XOM	1994-10-27	15.53125
8264	XOM	1994-10-28	15.65625
8265	XOM	1994-10-31	15.71875
8266	XOM	1994-11-01	15.4375
8267	XOM	1994-11-02	15.5
8268	XOM	1994-11-03	15.65625
8269	XOM	1994-11-04	15.375
8270	XOM	1994-11-07	15.28125
8271	XOM	1994-11-08	15.1875
8272	XOM	1994-11-09	15.0625
8273	XOM	1994-11-10	14.875
8274	XOM	1994-11-11	14.84375
8275	XOM	1994-11-14	14.9375
8276	XOM	1994-11-15	14.96875
8277	XOM	1994-11-16	15.15625
8278	XOM	1994-11-17	15.21875
8279	XOM	1994-11-18	15.15625
8280	XOM	1994-11-21	15.09375
8281	XOM	1994-11-22	15.125
8282	XOM	1994-11-23	15.125
8283	XOM	1994-11-25	15.1875
8284	XOM	1994-11-28	15.1875
8285	XOM	1994-11-29	15.125
8286	XOM	1994-11-30	15.09375
8287	XOM	1994-12-01	14.84375
8288	XOM	1994-12-02	15.09375
8289	XOM	1994-12-05	14.9375
8290	XOM	1994-12-06	15.03125
8291	XOM	1994-12-07	15.1875
8292	XOM	1994-12-08	15.21875
8293	XOM	1994-12-09	15.40625
8294	XOM	1994-12-12	15.5
8295	XOM	1994-12-13	15.25
8296	XOM	1994-12-14	15.25
8297	XOM	1994-12-15	15.15625
8298	XOM	1994-12-16	15.4375
8299	XOM	1994-12-19	15.375
8300	XOM	1994-12-20	15.3125
8301	XOM	1994-12-21	15.375
8302	XOM	1994-12-22	15.40625
8303	XOM	1994-12-23	15.375
8304	XOM	1994-12-27	15.4375
8305	XOM	1994-12-28	15.4375
8306	XOM	1994-12-29	15.34375
8307	XOM	1994-12-30	15.1875
8308	XOM	1995-01-03	15.15625
8309	XOM	1995-01-04	15.21875
8310	XOM	1995-01-05	15.25
8311	XOM	1995-01-06	15.25
8312	XOM	1995-01-09	15.125
8313	XOM	1995-01-10	15.1875
8314	XOM	1995-01-11	15.09375
8315	XOM	1995-01-12	15.09375
8316	XOM	1995-01-13	15.21875
8317	XOM	1995-01-16	15.1875
8318	XOM	1995-01-17	15.34375
8319	XOM	1995-01-18	15.53125
8320	XOM	1995-01-19	15.53125
8321	XOM	1995-01-20	15.6875
8322	XOM	1995-01-23	15.9375
8323	XOM	1995-01-24	15.625
8324	XOM	1995-01-25	15.6875
8325	XOM	1995-01-26	15.78125
8326	XOM	1995-01-27	15.625
8327	XOM	1995-01-30	15.625
8328	XOM	1995-01-31	15.625
8329	XOM	1995-02-01	15.53125
8330	XOM	1995-02-02	15.4375
8331	XOM	1995-02-03	15.6875
8332	XOM	1995-02-06	15.53125
8333	XOM	1995-02-07	15.5625
8334	XOM	1995-02-08	15.625
8335	XOM	1995-02-09	15.4375
8336	XOM	1995-02-10	15.46875
8337	XOM	1995-02-13	15.625
8338	XOM	1995-02-14	15.71875
8339	XOM	1995-02-15	15.84375
8340	XOM	1995-02-16	16.0
8341	XOM	1995-02-17	15.84375
8342	XOM	1995-02-21	16.0
8343	XOM	1995-02-22	16.03125
8344	XOM	1995-02-23	15.9375
8345	XOM	1995-02-24	15.84375
8346	XOM	1995-02-27	15.90625
8347	XOM	1995-02-28	15.96875
8348	XOM	1995-03-01	15.890625
8349	XOM	1995-03-02	15.84375
8350	XOM	1995-03-03	15.8125
8351	XOM	1995-03-06	16.0
8352	XOM	1995-03-07	16.0
8353	XOM	1995-03-08	16.1875
8354	XOM	1995-03-09	16.125
8355	XOM	1995-03-10	16.25
8356	XOM	1995-03-13	16.21875
8357	XOM	1995-03-14	16.1875
8358	XOM	1995-03-15	16.125
8359	XOM	1995-03-16	16.3125
8360	XOM	1995-03-17	16.3125
8361	XOM	1995-03-20	16.28125
8362	XOM	1995-03-21	16.125
8363	XOM	1995-03-22	16.40625
8364	XOM	1995-03-23	16.375
8365	XOM	1995-03-24	16.46875
8366	XOM	1995-03-27	16.59375
8367	XOM	1995-03-28	16.5
8368	XOM	1995-03-29	16.59375
8369	XOM	1995-03-30	16.53125
8370	XOM	1995-03-31	16.65625
8371	XOM	1995-04-03	16.5625
8372	XOM	1995-04-04	16.8125
8373	XOM	1995-04-05	17.0
8374	XOM	1995-04-06	16.6875
8375	XOM	1995-04-07	16.71875
8376	XOM	1995-04-10	16.71875
8377	XOM	1995-04-11	16.6875
8378	XOM	1995-04-12	16.71875
8379	XOM	1995-04-13	16.78125
8380	XOM	1995-04-17	16.8125
8381	XOM	1995-04-18	17.0
8382	XOM	1995-04-19	17.125
8383	XOM	1995-04-20	17.4375
8384	XOM	1995-04-21	17.3125
8385	XOM	1995-04-24	17.40625
8386	XOM	1995-04-25	17.5
8387	XOM	1995-04-26	17.4375
8388	XOM	1995-04-27	17.40625
8389	XOM	1995-04-28	17.375
8390	XOM	1995-05-01	17.71875
8391	XOM	1995-05-02	17.71875
8392	XOM	1995-05-03	17.6875
8393	XOM	1995-05-04	17.75
8394	XOM	1995-05-05	17.75
8395	XOM	1995-05-08	17.78125
8396	XOM	1995-05-09	17.46875
8397	XOM	1995-05-10	17.5625
8398	XOM	1995-05-11	17.46875
8399	XOM	1995-05-12	17.46875
8400	XOM	1995-05-15	17.625
8401	XOM	1995-05-16	17.8125
8402	XOM	1995-05-17	17.8125
8403	XOM	1995-05-18	17.65625
8404	XOM	1995-05-19	17.5
8405	XOM	1995-05-22	17.46875
8406	XOM	1995-05-23	17.75
8407	XOM	1995-05-24	17.875
8408	XOM	1995-05-25	17.84375
8409	XOM	1995-05-26	17.4375
8410	XOM	1995-05-30	17.5625
8411	XOM	1995-05-31	17.84375
8412	XOM	1995-06-01	17.8125
8413	XOM	1995-06-02	17.65625
8414	XOM	1995-06-05	17.75
8415	XOM	1995-06-06	17.6875
8416	XOM	1995-06-07	17.75
8417	XOM	1995-06-08	17.78125
8418	XOM	1995-06-09	17.65625
8419	XOM	1995-06-12	17.59375
8420	XOM	1995-06-13	17.625
8421	XOM	1995-06-14	17.65625
8422	XOM	1995-06-15	17.84375
8423	XOM	1995-06-16	18.03125
8424	XOM	1995-06-19	17.90625
8425	XOM	1995-06-20	17.53125
8426	XOM	1995-06-21	17.3125
8427	XOM	1995-06-22	17.25
8428	XOM	1995-06-23	17.4375
8429	XOM	1995-06-26	17.53125
8430	XOM	1995-06-27	17.65625
8431	XOM	1995-06-28	18.03125
8432	XOM	1995-06-29	18.0
8433	XOM	1995-06-30	17.65625
8434	XOM	1995-07-03	17.71875
8435	XOM	1995-07-05	17.6875
8436	XOM	1995-07-06	18.0625
8437	XOM	1995-07-07	17.90625
8438	XOM	1995-07-10	17.71875
8439	XOM	1995-07-11	17.84375
8440	XOM	1995-07-12	17.96875
8441	XOM	1995-07-13	17.96875
8442	XOM	1995-07-14	17.90625
8443	XOM	1995-07-17	18.0625
8444	XOM	1995-07-18	17.9375
8445	XOM	1995-07-19	18.09375
8446	XOM	1995-07-20	18.28125
8447	XOM	1995-07-21	18.3125
8448	XOM	1995-07-24	18.1875
8449	XOM	1995-07-25	18.09375
8450	XOM	1995-07-26	18.21875
8451	XOM	1995-07-27	18.1875
8452	XOM	1995-07-28	17.96875
8453	XOM	1995-07-31	18.125
8454	XOM	1995-08-01	17.84375
8455	XOM	1995-08-02	17.8125
8456	XOM	1995-08-03	17.84375
8457	XOM	1995-08-04	17.65625
8458	XOM	1995-08-07	17.625
8459	XOM	1995-08-08	17.59375
8460	XOM	1995-08-09	17.71875
8461	XOM	1995-08-10	17.5
8462	XOM	1995-08-11	17.34375
8463	XOM	1995-08-14	17.46875
8464	XOM	1995-08-15	17.40625
8465	XOM	1995-08-16	17.3125
8466	XOM	1995-08-17	17.15625
8467	XOM	1995-08-18	17.21875
8468	XOM	1995-08-21	17.1875
8469	XOM	1995-08-22	17.15625
8470	XOM	1995-08-23	17.09375
8471	XOM	1995-08-24	17.15625
8472	XOM	1995-08-25	17.375
8473	XOM	1995-08-28	17.21875
8474	XOM	1995-08-29	17.1875
8475	XOM	1995-08-30	17.15625
8476	XOM	1995-08-31	17.1875
8477	XOM	1995-09-01	17.4375
8478	XOM	1995-09-05	17.59375
8479	XOM	1995-09-06	17.5625
8480	XOM	1995-09-07	17.84375
8481	XOM	1995-09-08	17.8125
8482	XOM	1995-09-11	17.875
8483	XOM	1995-09-12	18.15625
8484	XOM	1995-09-13	18.34375
8485	XOM	1995-09-14	18.46875
8486	XOM	1995-09-15	18.40625
8487	XOM	1995-09-18	18.15625
8488	XOM	1995-09-19	18.3125
8489	XOM	1995-09-20	18.25
8490	XOM	1995-09-21	18.15625
8491	XOM	1995-09-22	18.09375
8492	XOM	1995-09-25	18.1875
8493	XOM	1995-09-26	17.9375
8494	XOM	1995-09-27	18.0
8495	XOM	1995-09-28	18.125
8496	XOM	1995-09-29	18.0625
8497	XOM	1995-10-02	17.9375
8498	XOM	1995-10-03	18.09375
8499	XOM	1995-10-04	18.375
8500	XOM	1995-10-05	18.3125
8501	XOM	1995-10-06	18.40625
8502	XOM	1995-10-09	18.375
8503	XOM	1995-10-10	18.4375
8504	XOM	1995-10-11	18.3125
8505	XOM	1995-10-12	18.25
8506	XOM	1995-10-13	18.6875
8507	XOM	1995-10-16	18.625
8508	XOM	1995-10-17	18.6875
8509	XOM	1995-10-18	18.6875
8510	XOM	1995-10-19	18.78125
8511	XOM	1995-10-20	18.9375
8512	XOM	1995-10-23	18.75
8513	XOM	1995-10-24	18.9375
8514	XOM	1995-10-25	19.125
8515	XOM	1995-10-26	18.75
8516	XOM	1995-10-27	18.65625
8517	XOM	1995-10-30	19.0
8518	XOM	1995-10-31	19.09375
8519	XOM	1995-11-01	19.1875
8520	XOM	1995-11-02	18.8125
8521	XOM	1995-11-03	19.03125
8522	XOM	1995-11-06	18.84375
8523	XOM	1995-11-07	18.65625
8524	XOM	1995-11-08	19.15625
8525	XOM	1995-11-09	18.96875
8526	XOM	1995-11-10	18.875
8527	XOM	1995-11-13	19.09375
8528	XOM	1995-11-14	19.1875
8529	XOM	1995-11-15	19.4375
8530	XOM	1995-11-16	19.46875
8531	XOM	1995-11-17	19.84375
8532	XOM	1995-11-20	19.84375
8533	XOM	1995-11-21	19.9375
8534	XOM	1995-11-22	19.6875
8535	XOM	1995-11-24	19.65625
8536	XOM	1995-11-27	19.78125
8537	XOM	1995-11-28	19.78125
8538	XOM	1995-11-29	19.6875
8539	XOM	1995-11-30	19.34375
8540	XOM	1995-12-01	19.4375
8541	XOM	1995-12-04	19.65625
8542	XOM	1995-12-05	19.9375
8543	XOM	1995-12-06	20.125
8544	XOM	1995-12-07	20.19140625
8545	XOM	1995-12-08	20.4375
8546	XOM	1995-12-11	21.03125
8547	XOM	1995-12-12	21.125
8548	XOM	1995-12-13	21.4375
8549	XOM	1995-12-14	20.75
8550	XOM	1995-12-15	20.5625
8551	XOM	1995-12-18	20.1875
8552	XOM	1995-12-19	20.5
8553	XOM	1995-12-20	20.09375
8554	XOM	1995-12-21	20.25
8555	XOM	1995-12-22	20.34375
8556	XOM	1995-12-26	20.375
8557	XOM	1995-12-27	20.5
8558	XOM	1995-12-28	20.71875
8559	XOM	1995-12-29	20.28125
8560	XOM	1996-01-02	20.15625
8561	XOM	1996-01-03	20.21875
8562	XOM	1996-01-04	20.34375
8563	XOM	1996-01-05	20.84375
8564	XOM	1996-01-08	21.09375
8565	XOM	1996-01-09	20.6875
8566	XOM	1996-01-10	20.0625
8567	XOM	1996-01-11	20.1875
8568	XOM	1996-01-12	19.90625
8569	XOM	1996-01-15	19.6875
8570	XOM	1996-01-16	19.96875
8571	XOM	1996-01-17	20.0625
8572	XOM	1996-01-18	20.25
8573	XOM	1996-01-19	20.28125
8574	XOM	1996-01-22	19.90625
8575	XOM	1996-01-23	19.5
8576	XOM	1996-01-24	19.46875
8577	XOM	1996-01-25	19.6875
8578	XOM	1996-01-26	19.9375
8579	XOM	1996-01-29	19.8125
8580	XOM	1996-01-30	19.65625
8581	XOM	1996-01-31	20.0625
8582	XOM	1996-02-01	20.28125
8583	XOM	1996-02-02	20.1875
8584	XOM	1996-02-05	20.1875
8585	XOM	1996-02-06	20.34375
8586	XOM	1996-02-07	20.375
8587	XOM	1996-02-08	20.65625
8588	XOM	1996-02-09	20.65625
8589	XOM	1996-02-12	20.84375
8590	XOM	1996-02-13	20.84375
8591	XOM	1996-02-14	20.65625
8592	XOM	1996-02-15	20.6875
8593	XOM	1996-02-16	20.375
8594	XOM	1996-02-20	20.21875
8595	XOM	1996-02-21	20.46875
8596	XOM	1996-02-22	20.875
8597	XOM	1996-02-23	20.5625
8598	XOM	1996-02-26	20.09375
8599	XOM	1996-02-27	19.84375
8600	XOM	1996-02-28	19.5625
8601	XOM	1996-02-29	19.875
8602	XOM	1996-03-01	19.9375
8603	XOM	1996-03-04	19.84375
8604	XOM	1996-03-05	20.21875
8605	XOM	1996-03-06	20.5625
8606	XOM	1996-03-07	20.6875
8607	XOM	1996-03-08	19.8125
8608	XOM	1996-03-11	19.875
8609	XOM	1996-03-12	19.9375
8610	XOM	1996-03-13	20.0
8611	XOM	1996-03-14	20.25
8612	XOM	1996-03-15	19.75
8613	XOM	1996-03-18	20.375
8614	XOM	1996-03-19	20.71875
8615	XOM	1996-03-20	20.125
8616	XOM	1996-03-21	20.125
8617	XOM	1996-03-22	20.34375
8618	XOM	1996-03-25	20.90625
8619	XOM	1996-03-26	21.5
8620	XOM	1996-03-27	21.03125
8621	XOM	1996-03-28	20.9375
8622	XOM	1996-03-29	20.375
8623	XOM	1996-04-01	20.75
8624	XOM	1996-04-02	20.9375
8625	XOM	1996-04-03	20.96875
8626	XOM	1996-04-04	21.34375
8627	XOM	1996-04-08	20.84375
8628	XOM	1996-04-09	20.84375
8629	XOM	1996-04-10	20.59375
8630	XOM	1996-04-11	20.59375
8631	XOM	1996-04-12	20.46875
8632	XOM	1996-04-15	20.90625
8633	XOM	1996-04-16	20.90625
8634	XOM	1996-04-17	20.875
8635	XOM	1996-04-18	20.46875
8636	XOM	1996-04-19	20.5
8637	XOM	1996-04-22	20.5
8638	XOM	1996-04-23	21.15625
8639	XOM	1996-04-24	21.0625
8640	XOM	1996-04-25	21.125
8641	XOM	1996-04-26	21.09375
8642	XOM	1996-04-29	21.46875
8643	XOM	1996-04-30	21.25
8644	XOM	1996-05-01	20.90625
8645	XOM	1996-05-02	20.65625
8646	XOM	1996-05-03	20.59375
8647	XOM	1996-05-06	20.65625
8648	XOM	1996-05-07	20.59375
8649	XOM	1996-05-08	20.90625
8650	XOM	1996-05-09	20.75
8651	XOM	1996-05-10	20.875
8652	XOM	1996-05-13	21.125
8653	XOM	1996-05-14	21.1875
8654	XOM	1996-05-15	21.15625
8655	XOM	1996-05-16	20.96875
8656	XOM	1996-05-17	21.1875
8657	XOM	1996-05-20	21.8125
8658	XOM	1996-05-21	21.53125
8659	XOM	1996-05-22	21.9375
8660	XOM	1996-05-23	21.96875
8661	XOM	1996-05-24	21.75
8662	XOM	1996-05-28	21.59375
8663	XOM	1996-05-29	21.28125
8664	XOM	1996-05-30	21.65625
8665	XOM	1996-05-31	21.1875
8666	XOM	1996-06-03	21.0
8667	XOM	1996-06-04	21.21875
8668	XOM	1996-06-05	21.21875
8669	XOM	1996-06-06	21.09375
8670	XOM	1996-06-07	21.46875
8671	XOM	1996-06-10	21.34375
8672	XOM	1996-06-11	21.25
8673	XOM	1996-06-12	21.03125
8674	XOM	1996-06-13	21.0
8675	XOM	1996-06-14	20.875
8676	XOM	1996-06-17	21.125
8677	XOM	1996-06-18	21.09375
8678	XOM	1996-06-19	21.21875
8679	XOM	1996-06-20	21.40625
8680	XOM	1996-06-21	21.5625
8681	XOM	1996-06-24	21.5
8682	XOM	1996-06-25	21.59375
8683	XOM	1996-06-26	21.75
8684	XOM	1996-06-27	21.875
8685	XOM	1996-06-28	21.71875
8686	XOM	1996-07-01	21.8125
8687	XOM	1996-07-02	22.15625
8688	XOM	1996-07-03	22.3125
8689	XOM	1996-07-05	22.0
8690	XOM	1996-07-08	22.0
8691	XOM	1996-07-09	22.125
8692	XOM	1996-07-10	22.21875
8693	XOM	1996-07-11	22.34375
8694	XOM	1996-07-12	22.421875
8695	XOM	1996-07-15	22.09375
8696	XOM	1996-07-16	21.59375
8697	XOM	1996-07-17	21.28125
8698	XOM	1996-07-18	21.4375
8699	XOM	1996-07-19	21.34375
8700	XOM	1996-07-22	21.34375
8701	XOM	1996-07-23	21.15625
8702	XOM	1996-07-24	20.90625
8703	XOM	1996-07-25	20.96875
8704	XOM	1996-07-26	20.8125
8705	XOM	1996-07-29	20.65625
8706	XOM	1996-07-30	20.4375
8707	XOM	1996-07-31	20.5625
8708	XOM	1996-08-01	20.84375
8709	XOM	1996-08-02	21.1875
8710	XOM	1996-08-05	21.0625
8711	XOM	1996-08-06	21.0
8712	XOM	1996-08-07	20.75
8713	XOM	1996-08-08	20.65625
8714	XOM	1996-08-09	20.15625
8715	XOM	1996-08-12	20.40625
8716	XOM	1996-08-13	20.34375
8717	XOM	1996-08-14	20.21875
8718	XOM	1996-08-15	20.1875
8719	XOM	1996-08-16	20.59375
8720	XOM	1996-08-19	20.875
8721	XOM	1996-08-20	20.9375
8722	XOM	1996-08-21	20.71875
8723	XOM	1996-08-22	20.90625
8724	XOM	1996-08-23	20.625
8725	XOM	1996-08-26	20.40625
8726	XOM	1996-08-27	20.625
8727	XOM	1996-08-28	20.4375
8728	XOM	1996-08-29	20.0
8729	XOM	1996-08-30	20.375
8730	XOM	1996-09-03	20.9375
8731	XOM	1996-09-04	20.96875
8732	XOM	1996-09-05	20.78125
8733	XOM	1996-09-06	21.0
8734	XOM	1996-09-09	21.0625
8735	XOM	1996-09-10	20.84375
8736	XOM	1996-09-11	21.21875
8737	XOM	1996-09-12	21.25
8738	XOM	1996-09-13	21.125
8739	XOM	1996-09-16	21.28125
8740	XOM	1996-09-17	21.28125
8741	XOM	1996-09-18	21.4375
8742	XOM	1996-09-19	21.46875
8743	XOM	1996-09-20	21.71875
8744	XOM	1996-09-23	21.65625
8745	XOM	1996-09-24	21.5625
8746	XOM	1996-09-25	21.28125
8747	XOM	1996-09-26	21.0
8748	XOM	1996-09-27	20.84375
8749	XOM	1996-09-30	20.8125
8750	XOM	1996-10-01	21.3125
8751	XOM	1996-10-02	21.4375
8752	XOM	1996-10-03	21.5
8753	XOM	1996-10-04	21.96875
8754	XOM	1996-10-07	21.96875
8755	XOM	1996-10-08	21.875
8756	XOM	1996-10-09	21.53125
8757	XOM	1996-10-10	21.46875
8758	XOM	1996-10-11	21.59375
8759	XOM	1996-10-14	21.90625
8760	XOM	1996-10-15	21.78125
8761	XOM	1996-10-16	21.84375
8762	XOM	1996-10-17	22.03125
8763	XOM	1996-10-18	22.34375
8764	XOM	1996-10-21	22.25
8765	XOM	1996-10-22	22.0
8766	XOM	1996-10-23	22.15625
8767	XOM	1996-10-24	21.8125
8768	XOM	1996-10-25	22.125
8769	XOM	1996-10-28	22.0625
8770	XOM	1996-10-29	22.40625
8771	XOM	1996-10-30	22.28125
8772	XOM	1996-10-31	22.15625
8773	XOM	1996-11-01	22.0625
8774	XOM	1996-11-04	22.125
8775	XOM	1996-11-05	22.0625
8776	XOM	1996-11-06	22.15625
8777	XOM	1996-11-07	22.125
8778	XOM	1996-11-08	22.34375
8779	XOM	1996-11-11	22.5
8780	XOM	1996-11-12	22.25
8781	XOM	1996-11-13	22.5625
8782	XOM	1996-11-14	22.53125
8783	XOM	1996-11-15	22.5625
8784	XOM	1996-11-18	22.8125
8785	XOM	1996-11-19	23.0
8786	XOM	1996-11-20	22.8125
8787	XOM	1996-11-21	22.71875
8788	XOM	1996-11-22	23.21875
8789	XOM	1996-11-25	23.71875
8790	XOM	1996-11-26	23.71875
8791	XOM	1996-11-27	23.4375
8792	XOM	1996-11-29	23.59375
8793	XOM	1996-12-02	23.71875
8794	XOM	1996-12-03	23.625
8795	XOM	1996-12-04	23.46875
8796	XOM	1996-12-05	23.75
8797	XOM	1996-12-06	23.71875
8798	XOM	1996-12-09	23.75
8799	XOM	1996-12-10	23.5
8800	XOM	1996-12-11	23.625
8801	XOM	1996-12-12	23.625
8802	XOM	1996-12-13	23.6875
8803	XOM	1996-12-16	23.625
8804	XOM	1996-12-17	24.125
8805	XOM	1996-12-18	24.3125
8806	XOM	1996-12-19	24.90625
8807	XOM	1996-12-20	24.90625
8808	XOM	1996-12-23	25.0625
8809	XOM	1996-12-24	25.0625
8810	XOM	1996-12-26	25.0625
8811	XOM	1996-12-27	24.96875
8812	XOM	1996-12-30	24.84375
8813	XOM	1996-12-31	24.5
8814	XOM	1997-01-02	24.59375
8815	XOM	1997-01-03	24.65625
8816	XOM	1997-01-06	25.0
8817	XOM	1997-01-07	25.0625
8818	XOM	1997-01-08	24.875
8819	XOM	1997-01-09	25.71875
8820	XOM	1997-01-10	26.4375
8821	XOM	1997-01-13	25.78125
8822	XOM	1997-01-14	25.90625
8823	XOM	1997-01-15	26.0
8824	XOM	1997-01-16	25.8125
8825	XOM	1997-01-17	25.71875
8826	XOM	1997-01-20	25.625
8827	XOM	1997-01-21	25.90625
8828	XOM	1997-01-22	26.5
8829	XOM	1997-01-23	25.71875
8830	XOM	1997-01-24	25.0625
8831	XOM	1997-01-27	25.8125
8832	XOM	1997-01-28	25.125
8833	XOM	1997-01-29	25.8125
8834	XOM	1997-01-30	26.03125
8835	XOM	1997-01-31	25.90625
8836	XOM	1997-02-03	25.5625
8837	XOM	1997-02-04	25.84375
8838	XOM	1997-02-05	25.71875
8839	XOM	1997-02-06	25.46875
8840	XOM	1997-02-07	25.25
8841	XOM	1997-02-10	25.03125
8842	XOM	1997-02-11	25.40625
8843	XOM	1997-02-12	25.75
8844	XOM	1997-02-13	26.0
8845	XOM	1997-02-14	25.96875
8846	XOM	1997-02-18	26.03125
8847	XOM	1997-02-19	25.8125
8848	XOM	1997-02-20	25.78125
8849	XOM	1997-02-21	25.9375
8850	XOM	1997-02-24	25.65625
8851	XOM	1997-02-25	25.875
8852	XOM	1997-02-26	25.53125
8853	XOM	1997-02-27	24.96875
8854	XOM	1997-02-28	25.0625
8855	XOM	1997-03-03	24.8125
8856	XOM	1997-03-04	25.0
8857	XOM	1997-03-05	25.3125
8858	XOM	1997-03-06	25.21875
8859	XOM	1997-03-07	25.09375
8860	XOM	1997-03-10	25.75
8861	XOM	1997-03-11	25.6875
8862	XOM	1997-03-12	25.375
8863	XOM	1997-03-13	25.0
8864	XOM	1997-03-14	25.28125
8865	XOM	1997-03-17	25.21875
8866	XOM	1997-03-18	25.3125
8867	XOM	1997-03-19	25.3125
8868	XOM	1997-03-20	25.28125
8869	XOM	1997-03-21	25.875
8870	XOM	1997-03-24	26.125
8871	XOM	1997-03-25	26.4375
8872	XOM	1997-03-26	27.34375
8873	XOM	1997-03-27	27.03125
8874	XOM	1997-03-31	26.9375
8875	XOM	1997-04-01	26.71875
8876	XOM	1997-04-02	26.1875
8877	XOM	1997-04-03	25.5625
8878	XOM	1997-04-04	25.46875
8879	XOM	1997-04-07	26.25
8880	XOM	1997-04-08	26.0
8881	XOM	1997-04-09	25.90625
8882	XOM	1997-04-10	25.875
8883	XOM	1997-04-11	25.3125
8884	XOM	1997-04-14	25.875
8885	XOM	1997-04-15	26.125
8886	XOM	1997-04-16	26.125
8887	XOM	1997-04-17	25.75
8888	XOM	1997-04-18	26.75
8889	XOM	1997-04-21	26.6875
8890	XOM	1997-04-22	27.625
8891	XOM	1997-04-23	27.4375
8892	XOM	1997-04-24	27.125
8893	XOM	1997-04-25	26.375
8894	XOM	1997-04-28	26.9375
8895	XOM	1997-04-29	27.8125
8896	XOM	1997-04-30	28.3125
8897	XOM	1997-05-01	27.9375
8898	XOM	1997-05-02	28.1875
8899	XOM	1997-05-05	29.25
8900	XOM	1997-05-06	29.3125
8901	XOM	1997-05-07	29.0
8902	XOM	1997-05-08	29.0
8903	XOM	1997-05-09	28.875
8904	XOM	1997-05-12	29.5625
8905	XOM	1997-05-13	29.8125
8906	XOM	1997-05-14	29.9375
8907	XOM	1997-05-15	29.4375
8908	XOM	1997-05-16	29.0625
8909	XOM	1997-05-19	29.5625
8910	XOM	1997-05-20	29.5625
8911	XOM	1997-05-21	29.75
8912	XOM	1997-05-22	29.25
8913	XOM	1997-05-23	29.9375
8914	XOM	1997-05-27	29.8125
8915	XOM	1997-05-28	29.375
8916	XOM	1997-05-29	29.375
8917	XOM	1997-05-30	29.625
8918	XOM	1997-06-02	30.0
8919	XOM	1997-06-03	29.9375
8920	XOM	1997-06-04	30.0
8921	XOM	1997-06-05	30.0625
8922	XOM	1997-06-06	30.625
8923	XOM	1997-06-09	30.75
8924	XOM	1997-06-10	30.5
8925	XOM	1997-06-11	31.0
8926	XOM	1997-06-12	31.8125
8927	XOM	1997-06-13	31.875
8928	XOM	1997-06-16	32.1875
8929	XOM	1997-06-17	31.8125
8930	XOM	1997-06-18	31.6875
8931	XOM	1997-06-19	31.4375
8932	XOM	1997-06-20	31.75
8933	XOM	1997-06-23	30.875
8934	XOM	1997-06-24	31.25
8935	XOM	1997-06-25	30.46875
8936	XOM	1997-06-26	30.59375
8937	XOM	1997-06-27	30.21875
8938	XOM	1997-06-30	30.625
8939	XOM	1997-07-01	31.625
8940	XOM	1997-07-02	31.5625
8941	XOM	1997-07-03	32.3125
8942	XOM	1997-07-07	31.65625
8943	XOM	1997-07-08	31.78125
8944	XOM	1997-07-09	30.96875
8945	XOM	1997-07-10	30.90625
8946	XOM	1997-07-11	30.875
8947	XOM	1997-07-14	30.375
8948	XOM	1997-07-15	31.125
8949	XOM	1997-07-16	31.375
8950	XOM	1997-07-17	31.4375
8951	XOM	1997-07-18	30.21875
8952	XOM	1997-07-21	30.65625
8953	XOM	1997-07-22	31.4375
8954	XOM	1997-07-23	30.71875
8955	XOM	1997-07-24	31.0
8956	XOM	1997-07-25	31.40625
8957	XOM	1997-07-28	31.6875
8958	XOM	1997-07-29	31.375
8959	XOM	1997-07-30	31.96875
8960	XOM	1997-07-31	32.125
8961	XOM	1997-08-01	31.8125
8962	XOM	1997-08-04	32.0
8963	XOM	1997-08-05	31.78125
8964	XOM	1997-08-06	32.4375
8965	XOM	1997-08-07	32.0625
8966	XOM	1997-08-08	31.0
8967	XOM	1997-08-11	31.4375
8968	XOM	1997-08-12	31.25
8969	XOM	1997-08-13	30.375
8970	XOM	1997-08-14	30.1875
8971	XOM	1997-08-15	29.5
8972	XOM	1997-08-18	31.09375
8973	XOM	1997-08-19	31.125
8974	XOM	1997-08-20	31.6875
8975	XOM	1997-08-21	31.15625
8976	XOM	1997-08-22	31.375
8977	XOM	1997-08-25	31.15625
8978	XOM	1997-08-26	30.875
8979	XOM	1997-08-27	31.625
8980	XOM	1997-08-28	30.9375
8981	XOM	1997-08-29	30.59375
8982	XOM	1997-09-02	32.0
8983	XOM	1997-09-03	32.0625
8984	XOM	1997-09-04	32.125
8985	XOM	1997-09-05	32.0
8986	XOM	1997-09-08	32.125
8987	XOM	1997-09-09	32.25
8988	XOM	1997-09-10	31.46875
8989	XOM	1997-09-11	31.0625
8990	XOM	1997-09-12	31.53125
8991	XOM	1997-09-15	31.375
8992	XOM	1997-09-16	32.3125
8993	XOM	1997-09-17	32.3125
8994	XOM	1997-09-18	33.0
8995	XOM	1997-09-19	32.90625
8996	XOM	1997-09-22	32.09375
8997	XOM	1997-09-23	32.5625
8998	XOM	1997-09-24	32.09375
8999	XOM	1997-09-25	31.9375
9000	XOM	1997-09-26	32.125
9001	XOM	1997-09-29	32.40625
9002	XOM	1997-09-30	32.03125
9003	XOM	1997-10-01	32.65625
9004	XOM	1997-10-02	32.46875
9005	XOM	1997-10-03	32.59375
9006	XOM	1997-10-06	33.375
9007	XOM	1997-10-07	33.40625
9008	XOM	1997-10-08	32.625
9009	XOM	1997-10-09	32.40625
9010	XOM	1997-10-10	32.28125
9011	XOM	1997-10-13	32.28125
9012	XOM	1997-10-14	32.28125
9013	XOM	1997-10-15	32.40625
9014	XOM	1997-10-16	32.0
9015	XOM	1997-10-17	31.8125
9016	XOM	1997-10-20	32.5
9017	XOM	1997-10-21	32.5625
9018	XOM	1997-10-22	32.4375
9019	XOM	1997-10-23	31.5625
9020	XOM	1997-10-24	31.3125
9021	XOM	1997-10-27	29.0
9022	XOM	1997-10-28	30.71875
9023	XOM	1997-10-29	30.15625
9024	XOM	1997-10-30	30.34375
9025	XOM	1997-10-31	30.71875
9026	XOM	1997-11-03	31.125
9027	XOM	1997-11-04	31.28125
9028	XOM	1997-11-05	30.9375
9029	XOM	1997-11-06	30.625
9030	XOM	1997-11-07	30.0625
9031	XOM	1997-11-10	29.84375
9032	XOM	1997-11-11	29.90625
9033	XOM	1997-11-12	29.4375
9034	XOM	1997-11-13	29.9375
9035	XOM	1997-11-14	30.46875
9036	XOM	1997-11-17	30.96875
9037	XOM	1997-11-18	31.09375
9038	XOM	1997-11-19	31.03125
9039	XOM	1997-11-20	31.34375
9040	XOM	1997-11-21	31.96875
9041	XOM	1997-11-24	31.4375
9042	XOM	1997-11-25	30.5625
9043	XOM	1997-11-26	30.59375
9044	XOM	1997-11-28	30.5
9045	XOM	1997-12-01	30.78125
9046	XOM	1997-12-02	30.59375
9047	XOM	1997-12-03	31.21875
9048	XOM	1997-12-04	31.15625
9049	XOM	1997-12-05	32.0
9050	XOM	1997-12-08	31.59375
9051	XOM	1997-12-09	31.1875
9052	XOM	1997-12-10	31.375
9053	XOM	1997-12-11	31.1875
9054	XOM	1997-12-12	31.0
9055	XOM	1997-12-15	31.40625
9056	XOM	1997-12-16	31.78125
9057	XOM	1997-12-17	31.375
9058	XOM	1997-12-18	30.84375
9059	XOM	1997-12-19	30.125
9060	XOM	1997-12-22	30.15625
9061	XOM	1997-12-23	30.09375
9062	XOM	1997-12-24	30.0625
9063	XOM	1997-12-26	30.34375
9064	XOM	1997-12-29	30.78125
9065	XOM	1997-12-30	31.15625
9066	XOM	1997-12-31	30.59375
9067	XOM	1998-01-02	30.9375
9068	XOM	1998-01-05	30.59375
9069	XOM	1998-01-06	29.5
9070	XOM	1998-01-07	30.4375
9071	XOM	1998-01-08	29.78125
9072	XOM	1998-01-09	29.0625
9073	XOM	1998-01-12	29.375
9074	XOM	1998-01-13	30.03125
9075	XOM	1998-01-14	30.40625
9076	XOM	1998-01-15	29.75
9077	XOM	1998-01-16	30.40625
9078	XOM	1998-01-20	30.4375
9079	XOM	1998-01-21	30.53125
9080	XOM	1998-01-22	29.78125
9081	XOM	1998-01-23	29.53125
9082	XOM	1998-01-26	30.125
9083	XOM	1998-01-27	30.1875
9084	XOM	1998-01-28	29.59375
9085	XOM	1998-01-29	30.375
9086	XOM	1998-01-30	29.65625
9087	XOM	1998-02-02	30.25
9088	XOM	1998-02-03	30.40625
9089	XOM	1998-02-04	30.78125
9090	XOM	1998-02-05	30.96875
9091	XOM	1998-02-06	31.0
9092	XOM	1998-02-09	31.0
9093	XOM	1998-02-10	31.03125
9094	XOM	1998-02-11	31.34375
9095	XOM	1998-02-12	31.53125
9096	XOM	1998-02-13	31.5625
9097	XOM	1998-02-17	31.0625
9098	XOM	1998-02-18	31.90625
9099	XOM	1998-02-19	31.8125
9100	XOM	1998-02-20	32.15625
9101	XOM	1998-02-23	31.25
9102	XOM	1998-02-24	31.375
9103	XOM	1998-02-25	31.40625
9104	XOM	1998-02-26	31.53125
9105	XOM	1998-02-27	31.875
9106	XOM	1998-03-02	31.75
9107	XOM	1998-03-03	32.125
9108	XOM	1998-03-04	31.71875
9109	XOM	1998-03-05	31.46875
9110	XOM	1998-03-06	31.375
9111	XOM	1998-03-09	31.25
9112	XOM	1998-03-10	31.71875
9113	XOM	1998-03-11	31.96875
9114	XOM	1998-03-12	31.9375
9115	XOM	1998-03-13	32.15625
9116	XOM	1998-03-16	32.09375
9117	XOM	1998-03-17	31.46875
9118	XOM	1998-03-18	32.3125
9119	XOM	1998-03-19	32.40625
9120	XOM	1998-03-20	33.5625
9121	XOM	1998-03-23	34.0
9122	XOM	1998-03-24	34.1875
9123	XOM	1998-03-25	33.875
9124	XOM	1998-03-26	34.09375
9125	XOM	1998-03-27	33.8125
9126	XOM	1998-03-30	33.96875
9127	XOM	1998-03-31	33.8125
9128	XOM	1998-04-01	34.46875
9129	XOM	1998-04-02	34.9375
9130	XOM	1998-04-03	34.59375
9131	XOM	1998-04-06	34.21875
9132	XOM	1998-04-07	33.875
9133	XOM	1998-04-08	33.0625
9134	XOM	1998-04-09	33.375
9135	XOM	1998-04-13	33.84375
9136	XOM	1998-04-14	33.59375
9137	XOM	1998-04-15	34.34375
9138	XOM	1998-04-16	35.15625
9139	XOM	1998-04-17	36.03125
9140	XOM	1998-04-20	36.46875
9141	XOM	1998-04-21	36.65625
9142	XOM	1998-04-22	36.46875
9143	XOM	1998-04-23	36.875
9144	XOM	1998-04-24	36.75
9145	XOM	1998-04-27	37.15625
9146	XOM	1998-04-28	36.6875
9147	XOM	1998-04-29	36.46875
9148	XOM	1998-04-30	36.53125
9149	XOM	1998-05-01	37.8125
9150	XOM	1998-05-04	37.375
9151	XOM	1998-05-05	37.0
9152	XOM	1998-05-06	37.21875
9153	XOM	1998-05-07	36.625
9154	XOM	1998-05-08	36.59375
9155	XOM	1998-05-11	36.46875
9156	XOM	1998-05-12	36.90625
9157	XOM	1998-05-13	36.8125
9158	XOM	1998-05-14	36.8125
9159	XOM	1998-05-15	36.84375
9160	XOM	1998-05-18	36.28125
9161	XOM	1998-05-19	36.15625
9162	XOM	1998-05-20	35.625
9163	XOM	1998-05-21	35.1875
9164	XOM	1998-05-22	35.28125
9165	XOM	1998-05-26	34.78125
9166	XOM	1998-05-27	35.1875
9167	XOM	1998-05-28	35.46875
9168	XOM	1998-05-29	35.25
9169	XOM	1998-06-01	35.3125
9170	XOM	1998-06-02	34.96875
9171	XOM	1998-06-03	34.5
9172	XOM	1998-06-04	35.15625
9173	XOM	1998-06-05	35.90625
9174	XOM	1998-06-08	35.59375
9175	XOM	1998-06-09	34.96875
9176	XOM	1998-06-10	34.40625
9177	XOM	1998-06-11	34.03125
9178	XOM	1998-06-12	34.65625
9179	XOM	1998-06-15	34.25
9180	XOM	1998-06-16	34.78125
9181	XOM	1998-06-17	35.5
9182	XOM	1998-06-18	35.375
9183	XOM	1998-06-19	35.03125
9184	XOM	1998-06-22	35.3125
9185	XOM	1998-06-23	35.90625
9186	XOM	1998-06-24	36.21875
9187	XOM	1998-06-25	36.25
9188	XOM	1998-06-26	36.125
9189	XOM	1998-06-29	35.75
9190	XOM	1998-06-30	35.6875
9191	XOM	1998-07-01	36.46875
9192	XOM	1998-07-02	36.4375
9193	XOM	1998-07-06	36.65625
9194	XOM	1998-07-07	36.375
9195	XOM	1998-07-08	36.59375
9196	XOM	1998-07-09	35.875
9197	XOM	1998-07-10	35.84375
9198	XOM	1998-07-13	35.25
9199	XOM	1998-07-14	36.03125
9200	XOM	1998-07-15	35.8125
9201	XOM	1998-07-16	35.6875
9202	XOM	1998-07-17	36.1875
9203	XOM	1998-07-20	35.28125
9204	XOM	1998-07-21	35.09375
9205	XOM	1998-07-22	35.90625
9206	XOM	1998-07-23	35.0625
9207	XOM	1998-07-24	35.1875
9208	XOM	1998-07-27	35.71875
9209	XOM	1998-07-28	34.8125
9210	XOM	1998-07-29	35.34375
9211	XOM	1998-07-30	36.0625
9212	XOM	1998-07-31	35.125
9213	XOM	1998-08-03	34.25
9214	XOM	1998-08-04	33.5625
9215	XOM	1998-08-05	33.09375
9216	XOM	1998-08-06	32.46875
9217	XOM	1998-08-07	33.46875
9218	XOM	1998-08-10	33.8125
9219	XOM	1998-08-11	34.0
9220	XOM	1998-08-12	33.53125
9221	XOM	1998-08-13	34.09375
9222	XOM	1998-08-14	34.1875
9223	XOM	1998-08-17	34.8125
9224	XOM	1998-08-18	35.09375
9225	XOM	1998-08-19	35.375
9226	XOM	1998-08-20	35.65625
9227	XOM	1998-08-21	35.4375
9228	XOM	1998-08-24	35.28125
9229	XOM	1998-08-25	35.1875
9230	XOM	1998-08-26	35.1875
9231	XOM	1998-08-27	34.625
9232	XOM	1998-08-28	33.78125
9233	XOM	1998-08-31	32.71875
9234	XOM	1998-09-01	33.1875
9235	XOM	1998-09-02	32.0
9236	XOM	1998-09-03	31.96875
9237	XOM	1998-09-04	33.03125
9238	XOM	1998-09-08	33.71875
9239	XOM	1998-09-09	34.34375
9240	XOM	1998-09-10	34.84375
9241	XOM	1998-09-11	35.28125
9242	XOM	1998-09-14	35.25
9243	XOM	1998-09-15	35.625
9244	XOM	1998-09-16	34.90625
9245	XOM	1998-09-17	34.28125
9246	XOM	1998-09-18	34.0625
9247	XOM	1998-09-21	34.09375
9248	XOM	1998-09-22	33.53125
9249	XOM	1998-09-23	35.15625
9250	XOM	1998-09-24	34.6875
9251	XOM	1998-09-25	34.1875
9252	XOM	1998-09-28	34.03125
9253	XOM	1998-09-29	35.625
9254	XOM	1998-09-30	35.3125
9255	XOM	1998-10-01	35.28125
9256	XOM	1998-10-02	36.5
9257	XOM	1998-10-05	37.4375
9258	XOM	1998-10-06	37.875
9259	XOM	1998-10-07	37.03125
9260	XOM	1998-10-08	35.84375
9261	XOM	1998-10-09	35.375
9262	XOM	1998-10-12	35.90625
9263	XOM	1998-10-13	36.5
9264	XOM	1998-10-14	37.0
9265	XOM	1998-10-15	37.8125
9266	XOM	1998-10-16	38.15625
9267	XOM	1998-10-19	37.4375
9268	XOM	1998-10-20	38.28125
9269	XOM	1998-10-21	37.78125
9270	XOM	1998-10-22	35.875
9271	XOM	1998-10-23	35.625
9272	XOM	1998-10-26	35.59375
9273	XOM	1998-10-27	34.78125
9274	XOM	1998-10-28	35.21875
9275	XOM	1998-10-29	36.34375
9276	XOM	1998-10-30	35.8125
9277	XOM	1998-11-02	36.03125
9278	XOM	1998-11-03	36.5
9279	XOM	1998-11-04	36.0
9280	XOM	1998-11-05	36.4375
9281	XOM	1998-11-06	36.75
9282	XOM	1998-11-09	36.0
9283	XOM	1998-11-10	35.0625
9284	XOM	1998-11-11	35.125
9285	XOM	1998-11-12	36.40625
9286	XOM	1998-11-13	36.4375
9287	XOM	1998-11-16	35.71875
9288	XOM	1998-11-17	35.28125
9289	XOM	1998-11-18	35.34375
9290	XOM	1998-11-19	34.9375
9291	XOM	1998-11-20	36.0
9292	XOM	1998-11-23	36.03125
9293	XOM	1998-11-24	36.34375
9294	XOM	1998-11-25	36.34375
9295	XOM	1998-11-27	37.1875
9296	XOM	1998-11-30	37.5
9297	XOM	1998-12-01	35.8125
9298	XOM	1998-12-02	35.625
9299	XOM	1998-12-03	35.28125
9300	XOM	1998-12-04	35.75
9301	XOM	1998-12-07	36.5
9302	XOM	1998-12-08	36.59375
9303	XOM	1998-12-09	36.96875
9304	XOM	1998-12-10	36.875
9305	XOM	1998-12-11	37.3125
9306	XOM	1998-12-14	37.21875
9307	XOM	1998-12-15	37.0
9308	XOM	1998-12-16	37.78125
9309	XOM	1998-12-17	37.4375
9310	XOM	1998-12-18	37.96875
9311	XOM	1998-12-21	37.40625
9312	XOM	1998-12-22	37.46875
9313	XOM	1998-12-23	37.53125
9314	XOM	1998-12-24	37.3125
9315	XOM	1998-12-28	37.25
9316	XOM	1998-12-29	37.8125
9317	XOM	1998-12-30	37.3125
9318	XOM	1998-12-31	36.5625
9319	XOM	1999-01-04	36.3125
9320	XOM	1999-01-05	36.0
9321	XOM	1999-01-06	37.4375
9322	XOM	1999-01-07	37.375
9323	XOM	1999-01-08	37.15625
9324	XOM	1999-01-11	35.625
9325	XOM	1999-01-12	35.375
9326	XOM	1999-01-13	35.25
9327	XOM	1999-01-14	34.875
9328	XOM	1999-01-15	35.53125
9329	XOM	1999-01-19	35.53125
9330	XOM	1999-01-20	35.5
9331	XOM	1999-01-21	35.5625
9332	XOM	1999-01-22	35.6875
9333	XOM	1999-01-25	36.0
9334	XOM	1999-01-26	36.125
9335	XOM	1999-01-27	35.5
9336	XOM	1999-01-28	35.5
9337	XOM	1999-01-29	35.125
9338	XOM	1999-02-01	34.8125
9339	XOM	1999-02-02	34.34375
9340	XOM	1999-02-03	35.1875
9341	XOM	1999-02-04	34.90625
9342	XOM	1999-02-05	35.84375
9343	XOM	1999-02-08	36.34375
9344	XOM	1999-02-09	36.09375
9345	XOM	1999-02-10	36.28125
9346	XOM	1999-02-11	35.1875
9347	XOM	1999-02-12	34.71875
9348	XOM	1999-02-16	34.28125
9349	XOM	1999-02-17	34.3125
9350	XOM	1999-02-18	34.4375
9351	XOM	1999-02-19	34.25
9352	XOM	1999-02-22	34.09375
9353	XOM	1999-02-23	33.875
9354	XOM	1999-02-24	33.9296875
9355	XOM	1999-02-25	33.65625
9356	XOM	1999-02-26	33.28125
9357	XOM	1999-03-01	32.59375
9358	XOM	1999-03-02	32.40625
9359	XOM	1999-03-03	32.84375
9360	XOM	1999-03-04	33.90625
9361	XOM	1999-03-05	34.84375
9362	XOM	1999-03-08	35.46875
9363	XOM	1999-03-09	34.96875
9364	XOM	1999-03-10	36.65625
9365	XOM	1999-03-11	37.375
9366	XOM	1999-03-12	36.96875
9367	XOM	1999-03-15	36.84375
9368	XOM	1999-03-16	36.5625
9369	XOM	1999-03-17	37.1875
9370	XOM	1999-03-18	37.34375
9371	XOM	1999-03-19	36.53125
9372	XOM	1999-03-22	36.875
9373	XOM	1999-03-23	36.375
9374	XOM	1999-03-24	35.46875
9375	XOM	1999-03-25	35.71875
9376	XOM	1999-03-26	35.78125
9377	XOM	1999-03-29	36.5
9378	XOM	1999-03-30	35.65625
9379	XOM	1999-03-31	35.28125
9380	XOM	1999-04-01	35.0625
9381	XOM	1999-04-05	36.09375
9382	XOM	1999-04-06	36.34375
9383	XOM	1999-04-07	36.59375
9384	XOM	1999-04-08	37.125
9385	XOM	1999-04-09	37.34375
9386	XOM	1999-04-12	37.71875
9387	XOM	1999-04-13	37.59375
9388	XOM	1999-04-14	37.09375
9389	XOM	1999-04-15	38.78125
9390	XOM	1999-04-16	39.96875
9391	XOM	1999-04-19	41.125
9392	XOM	1999-04-20	40.375
9393	XOM	1999-04-21	39.21875
9394	XOM	1999-04-22	39.46875
9395	XOM	1999-04-23	39.15625
9396	XOM	1999-04-26	38.84375
9397	XOM	1999-04-27	39.125
9398	XOM	1999-04-28	40.75
9399	XOM	1999-04-29	42.25
9400	XOM	1999-04-30	41.53125
9401	XOM	1999-05-03	43.03125
9402	XOM	1999-05-04	43.21875
9403	XOM	1999-05-05	42.40625
9404	XOM	1999-05-06	41.1875
9405	XOM	1999-05-07	41.46875
9406	XOM	1999-05-10	41.1875
9407	XOM	1999-05-11	40.8125
9408	XOM	1999-05-12	39.53125
9409	XOM	1999-05-13	39.6875
9410	XOM	1999-05-14	39.375
9411	XOM	1999-05-17	39.5
9412	XOM	1999-05-18	38.875
9413	XOM	1999-05-19	39.34375
9414	XOM	1999-05-20	40.0
9415	XOM	1999-05-21	41.375
9416	XOM	1999-05-24	39.8125
9417	XOM	1999-05-25	40.09375
9418	XOM	1999-05-26	40.96875
9419	XOM	1999-05-27	39.40625
9420	XOM	1999-05-28	39.9375
9421	XOM	1999-06-01	39.375
9422	XOM	1999-06-02	40.125
9423	XOM	1999-06-03	39.96875
9424	XOM	1999-06-04	40.34375
9425	XOM	1999-06-07	40.4375
9426	XOM	1999-06-08	39.90625
9427	XOM	1999-06-09	40.0625
9428	XOM	1999-06-10	39.8125
9429	XOM	1999-06-11	39.46875
9430	XOM	1999-06-14	40.5625
9431	XOM	1999-06-15	41.0625
9432	XOM	1999-06-16	40.28125
9433	XOM	1999-06-17	40.625
9434	XOM	1999-06-18	40.1875
9435	XOM	1999-06-21	39.125
9436	XOM	1999-06-22	38.5
9437	XOM	1999-06-23	39.0625
9438	XOM	1999-06-24	38.25
9439	XOM	1999-06-25	38.09375
9440	XOM	1999-06-28	37.53125
9441	XOM	1999-06-29	38.5
9442	XOM	1999-06-30	38.5625
9443	XOM	1999-07-01	39.21875
9444	XOM	1999-07-02	39.75
9445	XOM	1999-07-06	40.03125
9446	XOM	1999-07-07	40.21875
9447	XOM	1999-07-08	39.8125
9448	XOM	1999-07-09	39.71875
9449	XOM	1999-07-12	39.71875
9450	XOM	1999-07-13	39.21875
9451	XOM	1999-07-14	39.21875
9452	XOM	1999-07-15	39.46875
9453	XOM	1999-07-16	39.65625
9454	XOM	1999-07-19	39.40625
9455	XOM	1999-07-20	38.96875
9456	XOM	1999-07-21	39.0625
9457	XOM	1999-07-22	39.09375
9458	XOM	1999-07-23	39.5625
9459	XOM	1999-07-26	39.0
9460	XOM	1999-07-27	38.78125
9461	XOM	1999-07-28	39.46875
9462	XOM	1999-07-29	38.9375
9463	XOM	1999-07-30	39.6875
9464	XOM	1999-08-02	38.9375
9465	XOM	1999-08-03	39.40625
9466	XOM	1999-08-04	39.9375
9467	XOM	1999-08-05	41.09375
9468	XOM	1999-08-06	40.1875
9469	XOM	1999-08-09	40.1875
9470	XOM	1999-08-10	40.59375
9471	XOM	1999-08-11	40.96875
9472	XOM	1999-08-12	40.90625
9473	XOM	1999-08-13	40.78125
9474	XOM	1999-08-16	40.78125
9475	XOM	1999-08-17	40.90625
9476	XOM	1999-08-18	41.28125
9477	XOM	1999-08-19	40.90625
9478	XOM	1999-08-20	41.28125
9479	XOM	1999-08-23	41.40625
9480	XOM	1999-08-24	40.8125
9481	XOM	1999-08-25	41.125
9482	XOM	1999-08-26	40.15625
9483	XOM	1999-08-27	39.65625
9484	XOM	1999-08-30	38.90625
9485	XOM	1999-08-31	39.4375
9486	XOM	1999-09-01	39.15625
9487	XOM	1999-09-02	38.75
9488	XOM	1999-09-03	39.53125
9489	XOM	1999-09-07	39.75
9490	XOM	1999-09-08	40.59375
9491	XOM	1999-09-09	40.625
9492	XOM	1999-09-10	40.21875
9493	XOM	1999-09-13	39.3125
9494	XOM	1999-09-14	39.59375
9495	XOM	1999-09-15	38.625
9496	XOM	1999-09-16	38.84375
9497	XOM	1999-09-17	39.9375
9498	XOM	1999-09-20	39.09375
9499	XOM	1999-09-21	38.375
9500	XOM	1999-09-22	37.6875
9501	XOM	1999-09-23	37.40625
9502	XOM	1999-09-24	37.40625
9503	XOM	1999-09-27	37.5625
9504	XOM	1999-09-28	37.34375
9505	XOM	1999-09-29	37.375
9506	XOM	1999-09-30	38.0
9507	XOM	1999-10-01	37.3125
9508	XOM	1999-10-04	36.5
9509	XOM	1999-10-05	36.09375
9510	XOM	1999-10-06	37.0
9511	XOM	1999-10-07	36.5625
9512	XOM	1999-10-08	36.375
9513	XOM	1999-10-11	36.6875
9514	XOM	1999-10-12	36.65625
9515	XOM	1999-10-13	36.8125
9516	XOM	1999-10-14	37.1875
9517	XOM	1999-10-15	36.0
9518	XOM	1999-10-18	36.5
9519	XOM	1999-10-19	36.71875
9520	XOM	1999-10-20	38.25
9521	XOM	1999-10-21	38.03125
9522	XOM	1999-10-22	38.4375
9523	XOM	1999-10-25	37.0
9524	XOM	1999-10-26	36.03125
9525	XOM	1999-10-27	35.875
9526	XOM	1999-10-28	36.5625
9527	XOM	1999-10-29	37.03125
9528	XOM	1999-11-01	37.375
9529	XOM	1999-11-02	37.0625
9530	XOM	1999-11-03	36.5
9531	XOM	1999-11-04	36.5
9532	XOM	1999-11-05	35.3125
9533	XOM	1999-11-08	37.15625
9534	XOM	1999-11-09	37.65625
9535	XOM	1999-11-10	38.0
9536	XOM	1999-11-11	38.40625
9537	XOM	1999-11-12	38.9375
9538	XOM	1999-11-15	39.0
9539	XOM	1999-11-16	39.59375
9540	XOM	1999-11-17	40.125
9541	XOM	1999-11-18	40.53125
9542	XOM	1999-11-19	39.84375
9543	XOM	1999-11-22	39.7734375
9544	XOM	1999-11-23	39.0
9545	XOM	1999-11-24	39.5625
9546	XOM	1999-11-26	39.0
9547	XOM	1999-11-29	39.6875
9548	XOM	1999-11-30	39.65625
9549	XOM	1999-12-01	41.25
9550	XOM	1999-12-02	41.0390625
9551	XOM	1999-12-03	41.265625
9552	XOM	1999-12-06	41.9375
9553	XOM	1999-12-07	41.9375
9554	XOM	1999-12-08	41.7421875
9555	XOM	1999-12-09	43.0625
9556	XOM	1999-12-10	41.40625
9557	XOM	1999-12-13	41.328125
9558	XOM	1999-12-14	41.1875
9559	XOM	1999-12-15	41.53125
9560	XOM	1999-12-16	41.875
9561	XOM	1999-12-17	41.3125
9562	XOM	1999-12-20	40.9609375
9563	XOM	1999-12-21	40.375
9564	XOM	1999-12-22	40.5
9565	XOM	1999-12-23	41.90625
9566	XOM	1999-12-27	41.0
9567	XOM	1999-12-28	40.34375
9568	XOM	1999-12-29	40.59375
9569	XOM	1999-12-30	40.21875
9570	XOM	1999-12-31	40.28125
9571	XOM	2000-01-03	39.15625
9572	XOM	2000-01-04	38.40625
9573	XOM	2000-01-05	40.5
9574	XOM	2000-01-06	42.59375
9575	XOM	2000-01-07	42.46875
9576	XOM	2000-01-10	41.875
9577	XOM	2000-01-11	42.0
9578	XOM	2000-01-12	41.75
9579	XOM	2000-01-13	42.71875
9580	XOM	2000-01-14	41.875
9581	XOM	2000-01-18	42.375
9582	XOM	2000-01-19	42.78125
9583	XOM	2000-01-20	41.84375
9584	XOM	2000-01-21	42.5
9585	XOM	2000-01-24	42.125
9586	XOM	2000-01-25	42.03125
9587	XOM	2000-01-26	41.75
9588	XOM	2000-01-27	40.5
9589	XOM	2000-01-28	39.4375
9590	XOM	2000-01-31	41.4375
9591	XOM	2000-02-01	41.59375
9592	XOM	2000-02-02	41.90625
9593	XOM	2000-02-03	41.1875
9594	XOM	2000-02-04	40.4375
9595	XOM	2000-02-07	40.375
9596	XOM	2000-02-08	39.46875
9597	XOM	2000-02-09	38.125
9598	XOM	2000-02-10	37.9375
9599	XOM	2000-02-11	36.9375
9600	XOM	2000-02-14	38.21875
9601	XOM	2000-02-15	39.65625
9602	XOM	2000-02-16	40.0
9603	XOM	2000-02-17	38.9375
9604	XOM	2000-02-18	37.5
9605	XOM	2000-02-22	37.71875
9606	XOM	2000-02-23	37.3125
9607	XOM	2000-02-24	36.40625
9608	XOM	2000-02-25	35.53125
9609	XOM	2000-02-28	36.75
9610	XOM	2000-02-29	37.65625
9611	XOM	2000-03-01	38.03125
9612	XOM	2000-03-02	38.5
9613	XOM	2000-03-03	37.84375
9614	XOM	2000-03-06	36.46875
9615	XOM	2000-03-07	40.0
9616	XOM	2000-03-08	39.8125
9617	XOM	2000-03-09	40.21875
9618	XOM	2000-03-10	38.515625
9619	XOM	2000-03-13	37.9375
9620	XOM	2000-03-14	38.625
9621	XOM	2000-03-15	38.875
9622	XOM	2000-03-16	39.875
9623	XOM	2000-03-17	38.5625
9624	XOM	2000-03-20	37.4375
9625	XOM	2000-03-21	38.5
9626	XOM	2000-03-22	37.46875
9627	XOM	2000-03-23	37.75
9628	XOM	2000-03-24	38.625
9629	XOM	2000-03-27	38.2578125
9630	XOM	2000-03-28	39.5
9631	XOM	2000-03-29	40.25
9632	XOM	2000-03-30	39.3125
9633	XOM	2000-03-31	39.0
9634	XOM	2000-04-03	40.25
9635	XOM	2000-04-04	41.25
9636	XOM	2000-04-05	39.875
9637	XOM	2000-04-06	40.875
9638	XOM	2000-04-07	39.78125
9639	XOM	2000-04-10	39.125
9640	XOM	2000-04-11	39.6875
9641	XOM	2000-04-12	39.96875
9642	XOM	2000-04-13	40.0
9643	XOM	2000-04-14	39.375
9644	XOM	2000-04-17	37.75
9645	XOM	2000-04-18	38.09375
9646	XOM	2000-04-19	38.71875
9647	XOM	2000-04-20	39.5
9648	XOM	2000-04-24	39.9375
9649	XOM	2000-04-25	40.5
9650	XOM	2000-04-26	40.0625
9651	XOM	2000-04-27	40.34375
9652	XOM	2000-04-28	38.84375
9653	XOM	2000-05-01	39.0
9654	XOM	2000-05-02	39.125
9655	XOM	2000-05-03	38.75
9656	XOM	2000-05-04	39.75
9657	XOM	2000-05-05	40.0
9658	XOM	2000-05-08	40.21875
9659	XOM	2000-05-09	39.71875
9660	XOM	2000-05-10	40.75
9661	XOM	2000-05-11	41.46875
9662	XOM	2000-05-12	41.015625
9663	XOM	2000-05-15	41.8125
9664	XOM	2000-05-16	41.625
9665	XOM	2000-05-17	40.6875
9666	XOM	2000-05-18	40.7265625
9667	XOM	2000-05-19	40.875
9668	XOM	2000-05-22	41.65625
9669	XOM	2000-05-23	41.5
9670	XOM	2000-05-24	41.46875
9671	XOM	2000-05-25	40.71875
9672	XOM	2000-05-26	41.1875
9673	XOM	2000-05-30	41.75
9674	XOM	2000-05-31	41.65625
9675	XOM	2000-06-01	41.46875
9676	XOM	2000-06-02	39.59375
9677	XOM	2000-06-05	39.65625
9678	XOM	2000-06-06	41.15625
9679	XOM	2000-06-07	40.5625
9680	XOM	2000-06-08	40.03125
9681	XOM	2000-06-09	39.59375
9682	XOM	2000-06-12	40.375
9683	XOM	2000-06-13	40.59375
9684	XOM	2000-06-14	41.3125
9685	XOM	2000-06-15	41.21875
9686	XOM	2000-06-16	42.1875
9687	XOM	2000-06-19	42.03125
9688	XOM	2000-06-20	41.625
9689	XOM	2000-06-21	41.9765625
9690	XOM	2000-06-22	41.34375
9691	XOM	2000-06-23	41.5625
9692	XOM	2000-06-26	41.6796875
9693	XOM	2000-06-27	41.03125
9694	XOM	2000-06-28	41.0625
9695	XOM	2000-06-29	40.6015625
9696	XOM	2000-06-30	39.25
9697	XOM	2000-07-03	39.7734375
9698	XOM	2000-07-05	38.46875
9699	XOM	2000-07-06	39.09375
9700	XOM	2000-07-07	39.2578125
9701	XOM	2000-07-10	39.0625
9702	XOM	2000-07-11	40.28125
9703	XOM	2000-07-12	39.3046875
9704	XOM	2000-07-13	39.0
9705	XOM	2000-07-14	38.78125
9706	XOM	2000-07-17	39.375
9707	XOM	2000-07-18	39.09375
9708	XOM	2000-07-19	39.34375
9709	XOM	2000-07-20	39.0625
9710	XOM	2000-07-21	38.5625
9711	XOM	2000-07-24	38.625
9712	XOM	2000-07-25	37.6875
9713	XOM	2000-07-26	38.09375
9714	XOM	2000-07-27	40.25
9715	XOM	2000-07-28	40.0
9716	XOM	2000-07-31	40.09375
9717	XOM	2000-08-01	40.0
9718	XOM	2000-08-02	41.4375
9719	XOM	2000-08-03	40.71875
9720	XOM	2000-08-04	40.8515625
9721	XOM	2000-08-07	40.4453125
9722	XOM	2000-08-08	40.3984375
9723	XOM	2000-08-09	40.53125
9724	XOM	2000-08-10	40.5
9725	XOM	2000-08-11	40.6875
9726	XOM	2000-08-14	41.28125
9727	XOM	2000-08-15	40.65625
9728	XOM	2000-08-16	41.3828125
9729	XOM	2000-08-17	41.90625
9730	XOM	2000-08-18	41.4609375
9731	XOM	2000-08-21	41.75
9732	XOM	2000-08-22	41.5625
9733	XOM	2000-08-23	42.25
9734	XOM	2000-08-24	41.46875
9735	XOM	2000-08-25	41.46875
9736	XOM	2000-08-28	41.40625
9737	XOM	2000-08-29	41.2578125
9738	XOM	2000-08-30	40.6796875
9739	XOM	2000-08-31	40.8203125
9740	XOM	2000-09-01	41.25
9741	XOM	2000-09-05	41.6875
9742	XOM	2000-09-06	41.5
9743	XOM	2000-09-07	41.875
9744	XOM	2000-09-08	41.75
9745	XOM	2000-09-11	42.4921875
9746	XOM	2000-09-12	42.875
9747	XOM	2000-09-13	42.90625
9748	XOM	2000-09-14	42.6328125
9749	XOM	2000-09-15	44.0
9750	XOM	2000-09-18	44.8203125
9751	XOM	2000-09-19	44.0
9752	XOM	2000-09-20	43.25
9753	XOM	2000-09-21	43.15625
9754	XOM	2000-09-22	43.25
9755	XOM	2000-09-25	42.9296875
9756	XOM	2000-09-26	43.3125
9757	XOM	2000-09-27	44.625
9758	XOM	2000-09-28	44.5703125
9759	XOM	2000-09-29	44.5546875
9760	XOM	2000-10-02	45.71875
9761	XOM	2000-10-03	45.40625
9762	XOM	2000-10-04	44.625
9763	XOM	2000-10-05	44.59375
9764	XOM	2000-10-06	44.71875
9765	XOM	2000-10-09	45.5625
9766	XOM	2000-10-10	46.65625
9767	XOM	2000-10-11	46.875
9768	XOM	2000-10-12	47.0625
9769	XOM	2000-10-13	45.25
9770	XOM	2000-10-16	43.90625
9771	XOM	2000-10-17	43.90625
9772	XOM	2000-10-18	43.28125
9773	XOM	2000-10-19	43.25
9774	XOM	2000-10-20	44.21875
9775	XOM	2000-10-23	44.53125
9776	XOM	2000-10-24	43.375
9777	XOM	2000-10-25	43.59375
9778	XOM	2000-10-26	43.875
9779	XOM	2000-10-27	43.78125
9780	XOM	2000-10-30	44.71875
9781	XOM	2000-10-31	44.59375
9782	XOM	2000-11-01	46.03125
9783	XOM	2000-11-02	44.09375
9784	XOM	2000-11-03	43.75
9785	XOM	2000-11-06	44.34375
9786	XOM	2000-11-07	44.5
9787	XOM	2000-11-08	45.34375
9788	XOM	2000-11-09	44.9375
9789	XOM	2000-11-10	44.78125
9790	XOM	2000-11-13	44.96875
9791	XOM	2000-11-14	44.9375
9792	XOM	2000-11-15	45.1875
9793	XOM	2000-11-16	45.34375
9794	XOM	2000-11-17	45.15625
9795	XOM	2000-11-20	45.6875
9796	XOM	2000-11-21	46.5625
9797	XOM	2000-11-22	47.125
9798	XOM	2000-11-24	47.21875
9799	XOM	2000-11-27	46.5625
9800	XOM	2000-11-28	46.53125
9801	XOM	2000-11-29	44.46875
9802	XOM	2000-11-30	44.0
9803	XOM	2000-12-01	44.40625
9804	XOM	2000-12-04	45.34375
9805	XOM	2000-12-05	44.1875
9806	XOM	2000-12-06	43.125
9807	XOM	2000-12-07	44.0
9808	XOM	2000-12-08	44.25
9809	XOM	2000-12-11	42.875
9810	XOM	2000-12-12	43.28125
9811	XOM	2000-12-13	43.84375
9812	XOM	2000-12-14	42.75
9813	XOM	2000-12-15	42.0625
9814	XOM	2000-12-18	43.1875
9815	XOM	2000-12-19	43.59375
9816	XOM	2000-12-20	42.59375
9817	XOM	2000-12-21	42.375
9818	XOM	2000-12-22	43.40625
9819	XOM	2000-12-26	44.28125
9820	XOM	2000-12-27	43.875
9821	XOM	2000-12-28	43.4375
9822	XOM	2000-12-29	43.46875
9823	XOM	2001-01-02	44.5625
9824	XOM	2001-01-03	42.625
9825	XOM	2001-01-04	41.4375
9826	XOM	2001-01-05	41.625
9827	XOM	2001-01-08	41.4375
9828	XOM	2001-01-09	41.0
9829	XOM	2001-01-10	40.5
9830	XOM	2001-01-11	40.875
9831	XOM	2001-01-12	41.40625
9832	XOM	2001-01-16	40.90625
9833	XOM	2001-01-17	40.125
9834	XOM	2001-01-18	39.5625
9835	XOM	2001-01-19	39.71875
9836	XOM	2001-01-22	40.125
9837	XOM	2001-01-23	40.90625
9838	XOM	2001-01-24	40.8125
9839	XOM	2001-01-25	41.25
9840	XOM	2001-01-26	40.5
9841	XOM	2001-01-29	40.099998474121094
9842	XOM	2001-01-30	40.9900016784668
9843	XOM	2001-01-31	42.07500076293945
9844	XOM	2001-02-01	41.744998931884766
9845	XOM	2001-02-02	41.494998931884766
9846	XOM	2001-02-05	42.400001525878906
9847	XOM	2001-02-06	42.16999816894531
9848	XOM	2001-02-07	42.18000030517578
9849	XOM	2001-02-08	42.25
9850	XOM	2001-02-09	42.93000030517578
9851	XOM	2001-02-12	42.880001068115234
9852	XOM	2001-02-13	42.39500045776367
9853	XOM	2001-02-14	41.96500015258789
9854	XOM	2001-02-15	41.25
9855	XOM	2001-02-16	42.0099983215332
9856	XOM	2001-02-20	41.900001525878906
9857	XOM	2001-02-21	41.7599983215332
9858	XOM	2001-02-22	42.10499954223633
9859	XOM	2001-02-23	41.75
9860	XOM	2001-02-26	41.900001525878906
9861	XOM	2001-02-27	41.150001525878906
9862	XOM	2001-02-28	40.525001525878906
9863	XOM	2001-03-01	40.70000076293945
9864	XOM	2001-03-02	41.60499954223633
9865	XOM	2001-03-05	41.92499923706055
9866	XOM	2001-03-06	41.79999923706055
9867	XOM	2001-03-07	42.10499954223633
9868	XOM	2001-03-08	42.92499923706055
9869	XOM	2001-03-09	42.994998931884766
9870	XOM	2001-03-12	41.880001068115234
9871	XOM	2001-03-13	41.650001525878906
9872	XOM	2001-03-14	41.31999969482422
9873	XOM	2001-03-15	41.474998474121094
9874	XOM	2001-03-16	40.849998474121094
9875	XOM	2001-03-19	40.630001068115234
9876	XOM	2001-03-20	40.33000183105469
9877	XOM	2001-03-21	39.904998779296875
9878	XOM	2001-03-22	38.849998474121094
9879	XOM	2001-03-23	38.45000076293945
9880	XOM	2001-03-26	39.125
9881	XOM	2001-03-27	40.31999969482422
9882	XOM	2001-03-28	39.32500076293945
9883	XOM	2001-03-29	39.14500045776367
9884	XOM	2001-03-30	40.5
9885	XOM	2001-04-02	39.79999923706055
9886	XOM	2001-04-03	38.95000076293945
9887	XOM	2001-04-04	39.349998474121094
9888	XOM	2001-04-05	40.46500015258789
9889	XOM	2001-04-06	41.04999923706055
9890	XOM	2001-04-09	41.255001068115234
9891	XOM	2001-04-10	42.0
9892	XOM	2001-04-11	40.970001220703125
9893	XOM	2001-04-12	41.0
9894	XOM	2001-04-16	42.275001525878906
9895	XOM	2001-04-17	42.35499954223633
9896	XOM	2001-04-18	42.564998626708984
9897	XOM	2001-04-19	42.224998474121094
9898	XOM	2001-04-20	42.584999084472656
9899	XOM	2001-04-23	44.0
9900	XOM	2001-04-24	43.744998931884766
9901	XOM	2001-04-25	44.54499816894531
9902	XOM	2001-04-26	44.42499923706055
9903	XOM	2001-04-27	44.529998779296875
9904	XOM	2001-04-30	44.29999923706055
9905	XOM	2001-05-01	44.400001525878906
9906	XOM	2001-05-02	43.25
9907	XOM	2001-05-03	43.04999923706055
9908	XOM	2001-05-04	43.775001525878906
9909	XOM	2001-05-07	44.095001220703125
9910	XOM	2001-05-08	44.369998931884766
9911	XOM	2001-05-09	44.86000061035156
9912	XOM	2001-05-10	44.04999923706055
9913	XOM	2001-05-11	43.81999969482422
9914	XOM	2001-05-14	44.529998779296875
9915	XOM	2001-05-15	44.724998474121094
9916	XOM	2001-05-16	44.75
9917	XOM	2001-05-17	44.3650016784668
9918	XOM	2001-05-18	45.099998474121094
9919	XOM	2001-05-21	44.375
9920	XOM	2001-05-22	44.404998779296875
9921	XOM	2001-05-23	43.6349983215332
9922	XOM	2001-05-24	43.96500015258789
9923	XOM	2001-05-25	44.04999923706055
9924	XOM	2001-05-29	43.900001525878906
9925	XOM	2001-05-30	44.435001373291016
9926	XOM	2001-05-31	44.375
9927	XOM	2001-06-01	44.474998474121094
9928	XOM	2001-06-04	45.415000915527344
9929	XOM	2001-06-05	45.775001525878906
9930	XOM	2001-06-06	44.70000076293945
9931	XOM	2001-06-07	44.59000015258789
9932	XOM	2001-06-08	44.69499969482422
9933	XOM	2001-06-11	44.849998474121094
9934	XOM	2001-06-12	45.060001373291016
9935	XOM	2001-06-13	44.9900016784668
9936	XOM	2001-06-14	44.42499923706055
9937	XOM	2001-06-15	44.45000076293945
9938	XOM	2001-06-18	44.25
9939	XOM	2001-06-19	44.185001373291016
9940	XOM	2001-06-20	43.8650016784668
9941	XOM	2001-06-21	44.20500183105469
9942	XOM	2001-06-22	44.45500183105469
9943	XOM	2001-06-25	44.2599983215332
9944	XOM	2001-06-26	44.279998779296875
9945	XOM	2001-06-27	43.61000061035156
9946	XOM	2001-06-28	43.40999984741211
9947	XOM	2001-06-29	43.67499923706055
9948	XOM	2001-07-02	43.849998474121094
9949	XOM	2001-07-03	43.66999816894531
9950	XOM	2001-07-05	43.5
9951	XOM	2001-07-06	43.400001525878906
9952	XOM	2001-07-09	43.36000061035156
9953	XOM	2001-07-10	42.880001068115234
9954	XOM	2001-07-11	42.474998474121094
9955	XOM	2001-07-12	42.724998474121094
9956	XOM	2001-07-13	42.9900016784668
9957	XOM	2001-07-16	42.994998931884766
9958	XOM	2001-07-17	42.650001525878906
9959	XOM	2001-07-18	42.125
9960	XOM	2001-07-19	43.08000183105469
9961	XOM	2001-07-20	43.36000061035156
9962	XOM	2001-07-23	42.5
9963	XOM	2001-07-24	40.970001220703125
9964	XOM	2001-07-25	42.130001068115234
9965	XOM	2001-07-26	42.720001220703125
9966	XOM	2001-07-27	42.72999954223633
9967	XOM	2001-07-30	42.40999984741211
9968	XOM	2001-07-31	41.7599983215332
9969	XOM	2001-08-01	41.599998474121094
9970	XOM	2001-08-02	41.72999954223633
9971	XOM	2001-08-03	41.2599983215332
9972	XOM	2001-08-06	40.849998474121094
9973	XOM	2001-08-07	41.380001068115234
9974	XOM	2001-08-08	41.25
9975	XOM	2001-08-09	40.95000076293945
9976	XOM	2001-08-10	41.349998474121094
9977	XOM	2001-08-13	41.400001525878906
9978	XOM	2001-08-14	41.150001525878906
9979	XOM	2001-08-15	41.5
9980	XOM	2001-08-16	41.290000915527344
9981	XOM	2001-08-17	40.470001220703125
9982	XOM	2001-08-20	40.75
9983	XOM	2001-08-21	40.38999938964844
9984	XOM	2001-08-22	40.709999084472656
9985	XOM	2001-08-23	40.88999938964844
9986	XOM	2001-08-24	41.70000076293945
9987	XOM	2001-08-27	41.04999923706055
9988	XOM	2001-08-28	40.5099983215332
9989	XOM	2001-08-29	40.380001068115234
9990	XOM	2001-08-30	40.150001525878906
9991	XOM	2001-08-31	40.150001525878906
9992	XOM	2001-09-04	40.75
9993	XOM	2001-09-05	41.220001220703125
9994	XOM	2001-09-06	40.900001525878906
9995	XOM	2001-09-07	40.900001525878906
9996	XOM	2001-09-10	41.2400016784668
9997	XOM	2001-09-17	40.150001525878906
9998	XOM	2001-09-18	39.47999954223633
9999	XOM	2001-09-19	38.40999984741211
10000	XOM	2001-09-20	37.02000045776367
10001	XOM	2001-09-21	35.83000183105469
10002	XOM	2001-09-24	35.86000061035156
10003	XOM	2001-09-25	36.279998779296875
10004	XOM	2001-09-26	36.0099983215332
10005	XOM	2001-09-27	38.41999816894531
10006	XOM	2001-09-28	39.400001525878906
10007	XOM	2001-10-01	39.09000015258789
10008	XOM	2001-10-02	39.9900016784668
10009	XOM	2001-10-03	39.84000015258789
10010	XOM	2001-10-04	40.58000183105469
10011	XOM	2001-10-05	40.689998626708984
10012	XOM	2001-10-08	40.939998626708984
10013	XOM	2001-10-09	41.060001373291016
10014	XOM	2001-10-10	42.279998779296875
10015	XOM	2001-10-11	42.09000015258789
10016	XOM	2001-10-12	42.290000915527344
10017	XOM	2001-10-15	41.650001525878906
10018	XOM	2001-10-16	41.75
10019	XOM	2001-10-17	41.439998626708984
10020	XOM	2001-10-18	40.400001525878906
10021	XOM	2001-10-19	40.540000915527344
10022	XOM	2001-10-22	41.119998931884766
10023	XOM	2001-10-23	40.869998931884766
10024	XOM	2001-10-24	39.86000061035156
10025	XOM	2001-10-25	40.560001373291016
10026	XOM	2001-10-26	41.060001373291016
10027	XOM	2001-10-29	40.68000030517578
10028	XOM	2001-10-30	39.459999084472656
10029	XOM	2001-10-31	39.45000076293945
10030	XOM	2001-11-01	40.4900016784668
10031	XOM	2001-11-02	39.7599983215332
10032	XOM	2001-11-05	39.38999938964844
10033	XOM	2001-11-06	39.470001220703125
10034	XOM	2001-11-07	39.08000183105469
10035	XOM	2001-11-08	39.5
10036	XOM	2001-11-09	40.25
10037	XOM	2001-11-12	40.060001373291016
10038	XOM	2001-11-13	40.5
10039	XOM	2001-11-14	38.70000076293945
10040	XOM	2001-11-15	37.189998626708984
10041	XOM	2001-11-16	37.540000915527344
10042	XOM	2001-11-19	37.0099983215332
10043	XOM	2001-11-20	37.959999084472656
10044	XOM	2001-11-21	37.880001068115234
10045	XOM	2001-11-23	38.439998626708984
10046	XOM	2001-11-26	37.77000045776367
10047	XOM	2001-11-27	37.349998474121094
10048	XOM	2001-11-28	37.099998474121094
10049	XOM	2001-11-29	37.45000076293945
10050	XOM	2001-11-30	37.400001525878906
10051	XOM	2001-12-03	37.65999984741211
10052	XOM	2001-12-04	38.310001373291016
10053	XOM	2001-12-05	38.880001068115234
10054	XOM	2001-12-06	37.33000183105469
10055	XOM	2001-12-07	38.06999969482422
10056	XOM	2001-12-10	37.54999923706055
10057	XOM	2001-12-11	36.810001373291016
10058	XOM	2001-12-12	37.41999816894531
10059	XOM	2001-12-13	36.439998626708984
10060	XOM	2001-12-14	36.86000061035156
10061	XOM	2001-12-17	37.470001220703125
10062	XOM	2001-12-18	37.54999923706055
10063	XOM	2001-12-19	38.349998474121094
10064	XOM	2001-12-20	38.29999923706055
10065	XOM	2001-12-21	38.5
10066	XOM	2001-12-24	39.0
10067	XOM	2001-12-26	39.599998474121094
10068	XOM	2001-12-27	39.790000915527344
10069	XOM	2001-12-28	39.779998779296875
10070	XOM	2001-12-31	39.29999923706055
10071	XOM	2002-01-02	39.599998474121094
10072	XOM	2002-01-03	39.65999984741211
10073	XOM	2002-01-04	40.0
10074	XOM	2002-01-07	39.650001525878906
10075	XOM	2002-01-08	39.70000076293945
10076	XOM	2002-01-09	39.2400016784668
10077	XOM	2002-01-10	39.38999938964844
10078	XOM	2002-01-11	38.5
10079	XOM	2002-01-14	38.63999938964844
10080	XOM	2002-01-15	39.29999923706055
10081	XOM	2002-01-16	38.5
10082	XOM	2002-01-17	38.63999938964844
10083	XOM	2002-01-18	38.400001525878906
10084	XOM	2002-01-22	38.02000045776367
10085	XOM	2002-01-23	38.900001525878906
10086	XOM	2002-01-24	38.79999923706055
10087	XOM	2002-01-25	39.15999984741211
10088	XOM	2002-01-28	38.959999084472656
10089	XOM	2002-01-29	37.95000076293945
10090	XOM	2002-01-30	38.689998626708984
10091	XOM	2002-01-31	39.04999923706055
10092	XOM	2002-02-01	39.0
10093	XOM	2002-02-04	38.349998474121094
10094	XOM	2002-02-05	38.33000183105469
10095	XOM	2002-02-06	38.91999816894531
10096	XOM	2002-02-07	38.29999923706055
10097	XOM	2002-02-08	38.290000915527344
10098	XOM	2002-02-11	38.5
10099	XOM	2002-02-12	38.400001525878906
10100	XOM	2002-02-13	38.63999938964844
10101	XOM	2002-02-14	39.0
10102	XOM	2002-02-15	38.900001525878906
10103	XOM	2002-02-19	38.77000045776367
10104	XOM	2002-02-20	38.9900016784668
10105	XOM	2002-02-21	39.150001525878906
10106	XOM	2002-02-22	40.720001220703125
10107	XOM	2002-02-25	41.0
10108	XOM	2002-02-26	40.720001220703125
10109	XOM	2002-02-27	40.91999816894531
10110	XOM	2002-02-28	41.29999923706055
10111	XOM	2002-03-01	42.0
10112	XOM	2002-03-04	42.650001525878906
10113	XOM	2002-03-05	42.5
10114	XOM	2002-03-06	43.209999084472656
10115	XOM	2002-03-07	42.88999938964844
10116	XOM	2002-03-08	42.90999984741211
10117	XOM	2002-03-11	43.4900016784668
10118	XOM	2002-03-12	44.0
10119	XOM	2002-03-13	43.119998931884766
10120	XOM	2002-03-14	43.2400016784668
10121	XOM	2002-03-15	43.61000061035156
10122	XOM	2002-03-18	43.7400016784668
10123	XOM	2002-03-19	43.79999923706055
10124	XOM	2002-03-20	43.529998779296875
10125	XOM	2002-03-21	43.529998779296875
10126	XOM	2002-03-22	43.470001220703125
10127	XOM	2002-03-25	42.849998474121094
10128	XOM	2002-03-26	43.7400016784668
10129	XOM	2002-03-27	43.95000076293945
10130	XOM	2002-03-28	43.83000183105469
10131	XOM	2002-04-01	43.83000183105469
10132	XOM	2002-04-02	44.380001068115234
10133	XOM	2002-04-03	43.689998626708984
10134	XOM	2002-04-04	43.150001525878906
10135	XOM	2002-04-05	42.630001068115234
10136	XOM	2002-04-08	43.2400016784668
10137	XOM	2002-04-09	42.720001220703125
10138	XOM	2002-04-10	43.18000030517578
10139	XOM	2002-04-11	42.400001525878906
10140	XOM	2002-04-12	41.29999923706055
10141	XOM	2002-04-15	41.599998474121094
10142	XOM	2002-04-16	42.279998779296875
10143	XOM	2002-04-17	42.220001220703125
10144	XOM	2002-04-18	42.459999084472656
10145	XOM	2002-04-19	42.52000045776367
10146	XOM	2002-04-22	41.849998474121094
10147	XOM	2002-04-23	41.349998474121094
10148	XOM	2002-04-24	40.29999923706055
10149	XOM	2002-04-25	40.540000915527344
10150	XOM	2002-04-26	40.0
10151	XOM	2002-04-29	39.70000076293945
10152	XOM	2002-04-30	40.16999816894531
10153	XOM	2002-05-01	40.689998626708984
10154	XOM	2002-05-02	40.79999923706055
10155	XOM	2002-05-03	40.59000015258789
10156	XOM	2002-05-06	39.25
10157	XOM	2002-05-07	39.099998474121094
10158	XOM	2002-05-08	40.0099983215332
10159	XOM	2002-05-09	39.36000061035156
10160	XOM	2002-05-10	38.959999084472656
10161	XOM	2002-05-13	40.0099983215332
10162	XOM	2002-05-14	40.58000183105469
10163	XOM	2002-05-15	39.709999084472656
10164	XOM	2002-05-16	40.27000045776367
10165	XOM	2002-05-17	40.20000076293945
10166	XOM	2002-05-20	39.59000015258789
10167	XOM	2002-05-21	39.77000045776367
10168	XOM	2002-05-22	40.43000030517578
10169	XOM	2002-05-23	40.900001525878906
10170	XOM	2002-05-24	40.22999954223633
10171	XOM	2002-05-28	39.84000015258789
10172	XOM	2002-05-29	40.29999923706055
10173	XOM	2002-05-30	39.349998474121094
10174	XOM	2002-05-31	39.93000030517578
10175	XOM	2002-06-03	39.08000183105469
10176	XOM	2002-06-04	39.22999954223633
10177	XOM	2002-06-05	39.560001373291016
10178	XOM	2002-06-06	39.150001525878906
10179	XOM	2002-06-07	39.41999816894531
10180	XOM	2002-06-10	39.130001068115234
10181	XOM	2002-06-11	39.029998779296875
10182	XOM	2002-06-12	39.70000076293945
10183	XOM	2002-06-13	39.36000061035156
10184	XOM	2002-06-14	39.150001525878906
10185	XOM	2002-06-17	40.029998779296875
10186	XOM	2002-06-18	39.93000030517578
10187	XOM	2002-06-19	39.369998931884766
10188	XOM	2002-06-20	39.7400016784668
10189	XOM	2002-06-21	39.25
10190	XOM	2002-06-24	40.0
10191	XOM	2002-06-25	39.599998474121094
10192	XOM	2002-06-26	39.45000076293945
10193	XOM	2002-06-27	40.25
10194	XOM	2002-06-28	40.91999816894531
10195	XOM	2002-07-01	40.650001525878906
10196	XOM	2002-07-02	40.15999984741211
10197	XOM	2002-07-03	39.90999984741211
10198	XOM	2002-07-05	40.52000045776367
10199	XOM	2002-07-08	40.36000061035156
10200	XOM	2002-07-09	39.79999923706055
10201	XOM	2002-07-10	38.22999954223633
10202	XOM	2002-07-11	37.099998474121094
10203	XOM	2002-07-12	36.529998779296875
10204	XOM	2002-07-15	35.75
10205	XOM	2002-07-16	35.20000076293945
10206	XOM	2002-07-17	35.61000061035156
10207	XOM	2002-07-18	34.75
10208	XOM	2002-07-19	32.400001525878906
10209	XOM	2002-07-22	30.270000457763672
10210	XOM	2002-07-23	30.920000076293945
10211	XOM	2002-07-24	33.93000030517578
10212	XOM	2002-07-25	33.900001525878906
10213	XOM	2002-07-26	35.09000015258789
10214	XOM	2002-07-29	36.33000183105469
10215	XOM	2002-07-30	35.66999816894531
10216	XOM	2002-07-31	36.7599983215332
10217	XOM	2002-08-01	33.650001525878906
10218	XOM	2002-08-02	33.61000061035156
10219	XOM	2002-08-05	32.5
10220	XOM	2002-08-06	33.400001525878906
10221	XOM	2002-08-07	34.29999923706055
10222	XOM	2002-08-08	36.0
10223	XOM	2002-08-09	36.099998474121094
10224	XOM	2002-08-12	35.72999954223633
10225	XOM	2002-08-13	34.84000015258789
10226	XOM	2002-08-14	36.38999938964844
10227	XOM	2002-08-15	37.13999938964844
10228	XOM	2002-08-16	36.849998474121094
10229	XOM	2002-08-19	37.15999984741211
10230	XOM	2002-08-20	36.18000030517578
10231	XOM	2002-08-21	36.439998626708984
10232	XOM	2002-08-22	37.029998779296875
10233	XOM	2002-08-23	36.150001525878906
10234	XOM	2002-08-26	36.66999816894531
10235	XOM	2002-08-27	36.900001525878906
10236	XOM	2002-08-28	35.619998931884766
10237	XOM	2002-08-29	35.38999938964844
10238	XOM	2002-08-30	35.45000076293945
10239	XOM	2002-09-03	33.619998931884766
10240	XOM	2002-09-04	33.81999969482422
10241	XOM	2002-09-05	33.77000045776367
10242	XOM	2002-09-06	34.310001373291016
10243	XOM	2002-09-09	34.0
10244	XOM	2002-09-10	34.790000915527344
10245	XOM	2002-09-11	34.599998474121094
10246	XOM	2002-09-12	33.59000015258789
10247	XOM	2002-09-13	34.08000183105469
10248	XOM	2002-09-16	34.400001525878906
10249	XOM	2002-09-17	33.06999969482422
10250	XOM	2002-09-18	33.20000076293945
10251	XOM	2002-09-19	32.36000061035156
10252	XOM	2002-09-20	32.869998931884766
10253	XOM	2002-09-23	32.720001220703125
10254	XOM	2002-09-24	31.950000762939453
10255	XOM	2002-09-25	32.61000061035156
10256	XOM	2002-09-26	34.150001525878906
10257	XOM	2002-09-27	32.81999969482422
10258	XOM	2002-09-30	31.899999618530273
10259	XOM	2002-10-01	33.91999816894531
10260	XOM	2002-10-02	32.650001525878906
10261	XOM	2002-10-03	33.18000030517578
10262	XOM	2002-10-04	33.060001373291016
10263	XOM	2002-10-07	33.189998626708984
10264	XOM	2002-10-08	32.70000076293945
10265	XOM	2002-10-09	32.83000183105469
10266	XOM	2002-10-10	33.790000915527344
10267	XOM	2002-10-11	34.540000915527344
10268	XOM	2002-10-14	34.93000030517578
10269	XOM	2002-10-15	36.29999923706055
10270	XOM	2002-10-16	35.529998779296875
10271	XOM	2002-10-17	36.29999923706055
10272	XOM	2002-10-18	36.0
10273	XOM	2002-10-21	36.0
10274	XOM	2002-10-22	35.18000030517578
10275	XOM	2002-10-23	35.130001068115234
10276	XOM	2002-10-24	34.66999816894531
10277	XOM	2002-10-25	35.11000061035156
10278	XOM	2002-10-28	34.63999938964844
10279	XOM	2002-10-29	33.22999954223633
10280	XOM	2002-10-30	34.08000183105469
10281	XOM	2002-10-31	33.65999984741211
10282	XOM	2002-11-01	34.65999984741211
10283	XOM	2002-11-04	34.2599983215332
10284	XOM	2002-11-05	35.58000183105469
10285	XOM	2002-11-06	35.11000061035156
10286	XOM	2002-11-07	34.47999954223633
10287	XOM	2002-11-08	34.61000061035156
10288	XOM	2002-11-11	33.869998931884766
10289	XOM	2002-11-12	34.040000915527344
10290	XOM	2002-11-13	33.400001525878906
10291	XOM	2002-11-14	34.5
10292	XOM	2002-11-15	34.849998474121094
10293	XOM	2002-11-18	34.970001220703125
10294	XOM	2002-11-19	35.20000076293945
10295	XOM	2002-11-20	35.2400016784668
10296	XOM	2002-11-21	34.86000061035156
10297	XOM	2002-11-22	34.220001220703125
10298	XOM	2002-11-25	34.599998474121094
10299	XOM	2002-11-26	33.959999084472656
10300	XOM	2002-11-27	34.959999084472656
10301	XOM	2002-11-29	34.79999923706055
10302	XOM	2002-12-02	34.58000183105469
10303	XOM	2002-12-03	34.900001525878906
10304	XOM	2002-12-04	34.77000045776367
10305	XOM	2002-12-05	34.77000045776367
10306	XOM	2002-12-06	35.150001525878906
10307	XOM	2002-12-09	34.5099983215332
10308	XOM	2002-12-10	35.040000915527344
10309	XOM	2002-12-11	35.02000045776367
10310	XOM	2002-12-12	34.880001068115234
10311	XOM	2002-12-13	35.040000915527344
10312	XOM	2002-12-16	35.86000061035156
10313	XOM	2002-12-17	35.52000045776367
10314	XOM	2002-12-18	35.540000915527344
10315	XOM	2002-12-19	35.150001525878906
10316	XOM	2002-12-20	35.70000076293945
10317	XOM	2002-12-23	35.75
10318	XOM	2002-12-24	35.41999816894531
10319	XOM	2002-12-26	35.31999969482422
10320	XOM	2002-12-27	34.63999938964844
10321	XOM	2002-12-30	34.75
10322	XOM	2002-12-31	34.939998626708984
10323	XOM	2003-01-02	35.470001220703125
10324	XOM	2003-01-03	35.5
10325	XOM	2003-01-06	36.380001068115234
10326	XOM	2003-01-07	35.150001525878906
10327	XOM	2003-01-08	35.0
10328	XOM	2003-01-09	35.7400016784668
10329	XOM	2003-01-10	35.2400016784668
10330	XOM	2003-01-13	35.099998474121094
10331	XOM	2003-01-14	35.41999816894531
10332	XOM	2003-01-15	34.93000030517578
10333	XOM	2003-01-16	35.09000015258789
10334	XOM	2003-01-17	34.720001220703125
10335	XOM	2003-01-21	33.91999816894531
10336	XOM	2003-01-22	33.4900016784668
10337	XOM	2003-01-23	33.40999984741211
10338	XOM	2003-01-24	32.689998626708984
10339	XOM	2003-01-27	31.81999969482422
10340	XOM	2003-01-28	32.65999984741211
10341	XOM	2003-01-29	33.849998474121094
10342	XOM	2003-01-30	33.22999954223633
10343	XOM	2003-01-31	34.150001525878906
10344	XOM	2003-02-03	34.630001068115234
10345	XOM	2003-02-04	34.630001068115234
10346	XOM	2003-02-05	34.130001068115234
10347	XOM	2003-02-06	33.61000061035156
10348	XOM	2003-02-07	33.349998474121094
10349	XOM	2003-02-10	33.61000061035156
10350	XOM	2003-02-11	33.369998931884766
10351	XOM	2003-02-12	32.70000076293945
10352	XOM	2003-02-13	33.130001068115234
10353	XOM	2003-02-14	33.439998626708984
10354	XOM	2003-02-18	33.75
10355	XOM	2003-02-19	33.779998779296875
10356	XOM	2003-02-20	33.630001068115234
10357	XOM	2003-02-21	34.18000030517578
10358	XOM	2003-02-24	34.0
10359	XOM	2003-02-25	34.13999938964844
10360	XOM	2003-02-26	33.84000015258789
10361	XOM	2003-02-27	33.97999954223633
10362	XOM	2003-02-28	34.02000045776367
10363	XOM	2003-03-03	34.459999084472656
10364	XOM	2003-03-04	34.22999954223633
10365	XOM	2003-03-05	34.91999816894531
10366	XOM	2003-03-06	34.560001373291016
10367	XOM	2003-03-07	34.790000915527344
10368	XOM	2003-03-10	34.349998474121094
10369	XOM	2003-03-11	34.56999969482422
10370	XOM	2003-03-12	34.060001373291016
10371	XOM	2003-03-13	34.4900016784668
10372	XOM	2003-03-14	34.38999938964844
10373	XOM	2003-03-17	35.04999923706055
10374	XOM	2003-03-18	35.25
10375	XOM	2003-03-19	35.59000015258789
10376	XOM	2003-03-20	35.59000015258789
10377	XOM	2003-03-21	36.0
10378	XOM	2003-03-24	35.310001373291016
10379	XOM	2003-03-25	35.66999816894531
10380	XOM	2003-03-26	35.86000061035156
10381	XOM	2003-03-27	35.91999816894531
10382	XOM	2003-03-28	36.029998779296875
10383	XOM	2003-03-31	34.95000076293945
10384	XOM	2003-04-01	35.650001525878906
10385	XOM	2003-04-02	35.70000076293945
10386	XOM	2003-04-03	35.04999923706055
10387	XOM	2003-04-04	35.52000045776367
10388	XOM	2003-04-07	35.04999923706055
10389	XOM	2003-04-08	34.58000183105469
10390	XOM	2003-04-09	34.470001220703125
10391	XOM	2003-04-10	34.68000030517578
10392	XOM	2003-04-11	34.33000183105469
10393	XOM	2003-04-14	34.869998931884766
10394	XOM	2003-04-15	35.04999923706055
10395	XOM	2003-04-16	34.689998626708984
10396	XOM	2003-04-17	35.029998779296875
10397	XOM	2003-04-21	34.869998931884766
10398	XOM	2003-04-22	35.41999816894531
10399	XOM	2003-04-23	35.34000015258789
10400	XOM	2003-04-24	35.130001068115234
10401	XOM	2003-04-25	34.790000915527344
10402	XOM	2003-04-28	35.40999984741211
10403	XOM	2003-04-29	34.83000183105469
10404	XOM	2003-04-30	35.20000076293945
10405	XOM	2003-05-01	35.47999954223633
10406	XOM	2003-05-02	36.040000915527344
10407	XOM	2003-05-05	35.45000076293945
10408	XOM	2003-05-06	35.20000076293945
10409	XOM	2003-05-07	35.40999984741211
10410	XOM	2003-05-08	35.34000015258789
10411	XOM	2003-05-09	35.470001220703125
10412	XOM	2003-05-12	35.54999923706055
10413	XOM	2003-05-13	35.529998779296875
10414	XOM	2003-05-14	35.209999084472656
10415	XOM	2003-05-15	35.290000915527344
10416	XOM	2003-05-16	35.45000076293945
10417	XOM	2003-05-19	35.040000915527344
10418	XOM	2003-05-20	35.31999969482422
10419	XOM	2003-05-21	35.790000915527344
10420	XOM	2003-05-22	35.95000076293945
10421	XOM	2003-05-23	35.97999954223633
10422	XOM	2003-05-27	36.709999084472656
10423	XOM	2003-05-28	36.45000076293945
10424	XOM	2003-05-29	35.970001220703125
10425	XOM	2003-05-30	36.400001525878906
10426	XOM	2003-06-02	36.58000183105469
10427	XOM	2003-06-03	36.97999954223633
10428	XOM	2003-06-04	37.400001525878906
10429	XOM	2003-06-05	37.15999984741211
10430	XOM	2003-06-06	37.34000015258789
10431	XOM	2003-06-09	37.459999084472656
10432	XOM	2003-06-10	37.540000915527344
10433	XOM	2003-06-11	38.20000076293945
10434	XOM	2003-06-12	38.20000076293945
10435	XOM	2003-06-13	37.93000030517578
10436	XOM	2003-06-16	38.310001373291016
10437	XOM	2003-06-17	37.66999816894531
10438	XOM	2003-06-18	37.34000015258789
10439	XOM	2003-06-19	36.880001068115234
10440	XOM	2003-06-20	36.88999938964844
10441	XOM	2003-06-23	36.939998626708984
10442	XOM	2003-06-24	36.900001525878906
10443	XOM	2003-06-25	36.65999984741211
10444	XOM	2003-06-26	36.70000076293945
10445	XOM	2003-06-27	36.369998931884766
10446	XOM	2003-06-30	35.90999984741211
10447	XOM	2003-07-01	36.18000030517578
10448	XOM	2003-07-02	36.279998779296875
10449	XOM	2003-07-03	36.060001373291016
10450	XOM	2003-07-07	36.04999923706055
10451	XOM	2003-07-08	35.650001525878906
10452	XOM	2003-07-09	35.86000061035156
10453	XOM	2003-07-10	35.5
10454	XOM	2003-07-11	35.599998474121094
10455	XOM	2003-07-14	35.29999923706055
10456	XOM	2003-07-15	35.189998626708984
10457	XOM	2003-07-16	34.91999816894531
10458	XOM	2003-07-17	35.20000076293945
10459	XOM	2003-07-18	35.880001068115234
10460	XOM	2003-07-21	35.380001068115234
10461	XOM	2003-07-22	35.720001220703125
10462	XOM	2003-07-23	35.66999816894531
10463	XOM	2003-07-24	35.25
10464	XOM	2003-07-25	35.7599983215332
10465	XOM	2003-07-28	35.75
10466	XOM	2003-07-29	35.43000030517578
10467	XOM	2003-07-30	35.31999969482422
10468	XOM	2003-07-31	35.58000183105469
10469	XOM	2003-08-01	35.33000183105469
10470	XOM	2003-08-04	35.61000061035156
10471	XOM	2003-08-05	35.349998474121094
10472	XOM	2003-08-06	35.75
10473	XOM	2003-08-07	36.25
10474	XOM	2003-08-08	36.52000045776367
10475	XOM	2003-08-11	36.52000045776367
10476	XOM	2003-08-12	36.709999084472656
10477	XOM	2003-08-13	36.5
10478	XOM	2003-08-14	36.939998626708984
10479	XOM	2003-08-15	36.83000183105469
10480	XOM	2003-08-18	36.91999816894531
10481	XOM	2003-08-19	36.68000030517578
10482	XOM	2003-08-20	36.79999923706055
10483	XOM	2003-08-21	37.04999923706055
10484	XOM	2003-08-22	36.529998779296875
10485	XOM	2003-08-25	36.77000045776367
10486	XOM	2003-08-26	36.83000183105469
10487	XOM	2003-08-27	37.25
10488	XOM	2003-08-28	37.54999923706055
10489	XOM	2003-08-29	37.70000076293945
10490	XOM	2003-09-02	37.970001220703125
10491	XOM	2003-09-03	38.08000183105469
10492	XOM	2003-09-04	38.15999984741211
10493	XOM	2003-09-05	37.970001220703125
10494	XOM	2003-09-08	38.470001220703125
10495	XOM	2003-09-09	38.11000061035156
10496	XOM	2003-09-10	38.0
10497	XOM	2003-09-11	38.0
10498	XOM	2003-09-12	37.72999954223633
10499	XOM	2003-09-15	37.5099983215332
10500	XOM	2003-09-16	37.709999084472656
10501	XOM	2003-09-17	36.84000015258789
10502	XOM	2003-09-18	37.08000183105469
10503	XOM	2003-09-19	36.9900016784668
10504	XOM	2003-09-22	36.720001220703125
10505	XOM	2003-09-23	37.060001373291016
10506	XOM	2003-09-24	36.900001525878906
10507	XOM	2003-09-25	37.150001525878906
10508	XOM	2003-09-26	36.779998779296875
10509	XOM	2003-09-29	37.02000045776367
10510	XOM	2003-09-30	36.599998474121094
10511	XOM	2003-10-01	37.349998474121094
10512	XOM	2003-10-02	37.560001373291016
10513	XOM	2003-10-03	37.75
10514	XOM	2003-10-06	38.09000015258789
10515	XOM	2003-10-07	38.34000015258789
10516	XOM	2003-10-08	38.040000915527344
10517	XOM	2003-10-09	37.95000076293945
10518	XOM	2003-10-10	38.29999923706055
10519	XOM	2003-10-13	38.47999954223633
10520	XOM	2003-10-14	38.7400016784668
10521	XOM	2003-10-15	38.4900016784668
10522	XOM	2003-10-16	38.90999984741211
10523	XOM	2003-10-17	38.65999984741211
10524	XOM	2003-10-20	38.619998931884766
10525	XOM	2003-10-21	38.349998474121094
10526	XOM	2003-10-22	37.349998474121094
10527	XOM	2003-10-23	37.599998474121094
10528	XOM	2003-10-24	37.849998474121094
10529	XOM	2003-10-27	37.7400016784668
10530	XOM	2003-10-28	38.0
10531	XOM	2003-10-29	37.810001373291016
10532	XOM	2003-10-30	36.29999923706055
10533	XOM	2003-10-31	36.58000183105469
10534	XOM	2003-11-03	36.68000030517578
10535	XOM	2003-11-04	36.31999969482422
10536	XOM	2003-11-05	36.029998779296875
10537	XOM	2003-11-06	35.91999816894531
10538	XOM	2003-11-07	35.560001373291016
10539	XOM	2003-11-10	35.7599983215332
10540	XOM	2003-11-11	36.04999923706055
10541	XOM	2003-11-12	36.02000045776367
10542	XOM	2003-11-13	36.2599983215332
10543	XOM	2003-11-14	36.0
10544	XOM	2003-11-17	35.599998474121094
10545	XOM	2003-11-18	35.150001525878906
10546	XOM	2003-11-19	35.439998626708984
10547	XOM	2003-11-20	35.310001373291016
10548	XOM	2003-11-21	35.34000015258789
10549	XOM	2003-11-24	35.560001373291016
10550	XOM	2003-11-25	35.81999969482422
10551	XOM	2003-11-26	36.279998779296875
10552	XOM	2003-11-28	36.20000076293945
10553	XOM	2003-12-01	36.38999938964844
10554	XOM	2003-12-02	36.5
10555	XOM	2003-12-03	36.540000915527344
10556	XOM	2003-12-04	37.02000045776367
10557	XOM	2003-12-05	36.779998779296875
10558	XOM	2003-12-08	37.400001525878906
10559	XOM	2003-12-09	37.63999938964844
10560	XOM	2003-12-10	37.790000915527344
10561	XOM	2003-12-11	37.90999984741211
10562	XOM	2003-12-12	38.060001373291016
10563	XOM	2003-12-15	37.79999923706055
10564	XOM	2003-12-16	38.470001220703125
10565	XOM	2003-12-17	38.880001068115234
10566	XOM	2003-12-18	39.40999984741211
10567	XOM	2003-12-19	39.599998474121094
10568	XOM	2003-12-22	39.470001220703125
10569	XOM	2003-12-23	39.75
10570	XOM	2003-12-24	39.83000183105469
10571	XOM	2003-12-26	40.04999923706055
10572	XOM	2003-12-29	40.58000183105469
10573	XOM	2003-12-30	40.68000030517578
10574	XOM	2003-12-31	41.0
10575	XOM	2004-01-02	40.630001068115234
10576	XOM	2004-01-05	41.58000183105469
10577	XOM	2004-01-06	41.29999923706055
10578	XOM	2004-01-07	41.0
10579	XOM	2004-01-08	40.900001525878906
10580	XOM	2004-01-09	40.290000915527344
10581	XOM	2004-01-12	40.86000061035156
10582	XOM	2004-01-13	40.68000030517578
10583	XOM	2004-01-14	40.68000030517578
10584	XOM	2004-01-15	40.279998779296875
10585	XOM	2004-01-16	40.5
10586	XOM	2004-01-20	40.880001068115234
10587	XOM	2004-01-21	41.43000030517578
10588	XOM	2004-01-22	41.279998779296875
10589	XOM	2004-01-23	41.040000915527344
10590	XOM	2004-01-26	41.54999923706055
10591	XOM	2004-01-27	41.189998626708984
10592	XOM	2004-01-28	40.810001373291016
10593	XOM	2004-01-29	41.470001220703125
10594	XOM	2004-01-30	40.790000915527344
10595	XOM	2004-02-02	40.689998626708984
10596	XOM	2004-02-03	40.40999984741211
10597	XOM	2004-02-04	40.349998474121094
10598	XOM	2004-02-05	40.380001068115234
10599	XOM	2004-02-06	40.5099983215332
10600	XOM	2004-02-09	40.72999954223633
10601	XOM	2004-02-10	41.09000015258789
10602	XOM	2004-02-11	41.91999816894531
10603	XOM	2004-02-12	41.90999984741211
10604	XOM	2004-02-13	41.90999984741211
10605	XOM	2004-02-17	42.22999954223633
10606	XOM	2004-02-18	41.79999923706055
10607	XOM	2004-02-19	41.95000076293945
10608	XOM	2004-02-20	42.029998779296875
10609	XOM	2004-02-23	42.58000183105469
10610	XOM	2004-02-24	42.310001373291016
10611	XOM	2004-02-25	42.650001525878906
10612	XOM	2004-02-26	42.310001373291016
10613	XOM	2004-02-27	42.16999816894531
10614	XOM	2004-03-01	42.52000045776367
10615	XOM	2004-03-02	42.040000915527344
10616	XOM	2004-03-03	41.900001525878906
10617	XOM	2004-03-04	41.75
10618	XOM	2004-03-05	42.4900016784668
10619	XOM	2004-03-08	42.560001373291016
10620	XOM	2004-03-09	42.779998779296875
10621	XOM	2004-03-10	42.43000030517578
10622	XOM	2004-03-11	41.349998474121094
10623	XOM	2004-03-12	42.029998779296875
10624	XOM	2004-03-15	41.779998779296875
10625	XOM	2004-03-16	42.06999969482422
10626	XOM	2004-03-17	42.2400016784668
10627	XOM	2004-03-18	42.459999084472656
10628	XOM	2004-03-19	41.5
10629	XOM	2004-03-22	40.939998626708984
10630	XOM	2004-03-23	40.7599983215332
10631	XOM	2004-03-24	40.099998474121094
10632	XOM	2004-03-25	40.25
10633	XOM	2004-03-26	40.7400016784668
10634	XOM	2004-03-29	41.09000015258789
10635	XOM	2004-03-30	41.54999923706055
10636	XOM	2004-03-31	41.59000015258789
10637	XOM	2004-04-01	41.52000045776367
10638	XOM	2004-04-02	41.90999984741211
10639	XOM	2004-04-05	42.25
10640	XOM	2004-04-06	42.189998626708984
10641	XOM	2004-04-07	41.900001525878906
10642	XOM	2004-04-08	42.45000076293945
10643	XOM	2004-04-12	43.11000061035156
10644	XOM	2004-04-13	42.81999969482422
10645	XOM	2004-04-14	43.29999923706055
10646	XOM	2004-04-15	43.68000030517578
10647	XOM	2004-04-16	43.86000061035156
10648	XOM	2004-04-19	43.72999954223633
10649	XOM	2004-04-20	43.29999923706055
10650	XOM	2004-04-21	42.95000076293945
10651	XOM	2004-04-22	43.29999923706055
10652	XOM	2004-04-23	42.970001220703125
10653	XOM	2004-04-26	43.0099983215332
10654	XOM	2004-04-27	43.75
10655	XOM	2004-04-28	43.119998931884766
10656	XOM	2004-04-29	42.540000915527344
10657	XOM	2004-04-30	42.54999923706055
10658	XOM	2004-05-03	43.68000030517578
10659	XOM	2004-05-04	43.52000045776367
10660	XOM	2004-05-05	43.9900016784668
10661	XOM	2004-05-06	43.83000183105469
10662	XOM	2004-05-07	43.25
10663	XOM	2004-05-10	42.04999923706055
10664	XOM	2004-05-11	42.599998474121094
10665	XOM	2004-05-12	43.0
10666	XOM	2004-05-13	42.72999954223633
10667	XOM	2004-05-14	43.27000045776367
10668	XOM	2004-05-17	43.04999923706055
10669	XOM	2004-05-18	42.689998626708984
10670	XOM	2004-05-19	42.599998474121094
10671	XOM	2004-05-20	42.72999954223633
10672	XOM	2004-05-21	42.599998474121094
10673	XOM	2004-05-24	42.79999923706055
10674	XOM	2004-05-25	43.81999969482422
10675	XOM	2004-05-26	43.54999923706055
10676	XOM	2004-05-27	43.369998931884766
10677	XOM	2004-05-28	43.25
10678	XOM	2004-06-01	43.70000076293945
10679	XOM	2004-06-02	43.779998779296875
10680	XOM	2004-06-03	43.54999923706055
10681	XOM	2004-06-04	43.369998931884766
10682	XOM	2004-06-07	44.0
10683	XOM	2004-06-08	43.88999938964844
10684	XOM	2004-06-09	43.45000076293945
10685	XOM	2004-06-10	43.97999954223633
10686	XOM	2004-06-14	43.849998474121094
10687	XOM	2004-06-15	44.08000183105469
10688	XOM	2004-06-16	44.72999954223633
10689	XOM	2004-06-17	44.77000045776367
10690	XOM	2004-06-18	44.97999954223633
10691	XOM	2004-06-21	44.72999954223633
10692	XOM	2004-06-22	44.900001525878906
10693	XOM	2004-06-23	45.459999084472656
10694	XOM	2004-06-24	45.27000045776367
10695	XOM	2004-06-25	44.25
10696	XOM	2004-06-28	44.380001068115234
10697	XOM	2004-06-29	44.56999969482422
10698	XOM	2004-06-30	44.40999984741211
10699	XOM	2004-07-01	44.59000015258789
10700	XOM	2004-07-02	44.720001220703125
10701	XOM	2004-07-06	45.099998474121094
10702	XOM	2004-07-07	45.369998931884766
10703	XOM	2004-07-08	45.31999969482422
10704	XOM	2004-07-09	45.45000076293945
10705	XOM	2004-07-12	45.439998626708984
10706	XOM	2004-07-13	45.209999084472656
10707	XOM	2004-07-14	45.459999084472656
10708	XOM	2004-07-15	45.31999969482422
10709	XOM	2004-07-16	45.83000183105469
10710	XOM	2004-07-19	45.900001525878906
10711	XOM	2004-07-20	45.900001525878906
10712	XOM	2004-07-21	45.16999816894531
10713	XOM	2004-07-22	45.38999938964844
10714	XOM	2004-07-23	45.31999969482422
10715	XOM	2004-07-26	45.33000183105469
10716	XOM	2004-07-27	45.40999984741211
10717	XOM	2004-07-28	45.810001373291016
10718	XOM	2004-07-29	46.029998779296875
10719	XOM	2004-07-30	46.29999923706055
10720	XOM	2004-08-02	46.25
10721	XOM	2004-08-03	46.88999938964844
10722	XOM	2004-08-04	46.2400016784668
10723	XOM	2004-08-05	45.83000183105469
10724	XOM	2004-08-06	45.119998931884766
10725	XOM	2004-08-09	45.560001373291016
10726	XOM	2004-08-10	45.290000915527344
10727	XOM	2004-08-11	45.130001068115234
10728	XOM	2004-08-12	44.560001373291016
10729	XOM	2004-08-13	44.91999816894531
10730	XOM	2004-08-16	45.09000015258789
10731	XOM	2004-08-17	44.36000061035156
10732	XOM	2004-08-18	44.810001373291016
10733	XOM	2004-08-19	45.09000015258789
10734	XOM	2004-08-20	45.25
10735	XOM	2004-08-23	44.9900016784668
10736	XOM	2004-08-24	44.849998474121094
10737	XOM	2004-08-25	45.189998626708984
10738	XOM	2004-08-26	45.25
10739	XOM	2004-08-27	45.439998626708984
10740	XOM	2004-08-30	45.130001068115234
10741	XOM	2004-08-31	46.099998474121094
10742	XOM	2004-09-01	46.439998626708984
10743	XOM	2004-09-02	46.97999954223633
10744	XOM	2004-09-03	47.060001373291016
10745	XOM	2004-09-07	47.150001525878906
10746	XOM	2004-09-08	47.06999969482422
10747	XOM	2004-09-09	47.47999954223633
10748	XOM	2004-09-10	47.369998931884766
10749	XOM	2004-09-13	47.5
10750	XOM	2004-09-14	47.470001220703125
10751	XOM	2004-09-15	47.43000030517578
10752	XOM	2004-09-16	47.54999923706055
10753	XOM	2004-09-17	48.369998931884766
10754	XOM	2004-09-20	48.209999084472656
10755	XOM	2004-09-21	49.4900016784668
10756	XOM	2004-09-22	48.86000061035156
10757	XOM	2004-09-23	47.7599983215332
10758	XOM	2004-09-24	47.83000183105469
10759	XOM	2004-09-27	47.959999084472656
10760	XOM	2004-09-28	48.529998779296875
10761	XOM	2004-09-29	48.150001525878906
10762	XOM	2004-09-30	48.33000183105469
10763	XOM	2004-10-01	48.88999938964844
10764	XOM	2004-10-04	48.91999816894531
10765	XOM	2004-10-05	49.31999969482422
10766	XOM	2004-10-06	50.029998779296875
10767	XOM	2004-10-07	49.7400016784668
10768	XOM	2004-10-08	49.84000015258789
10769	XOM	2004-10-11	49.790000915527344
10770	XOM	2004-10-12	49.369998931884766
10771	XOM	2004-10-13	48.47999954223633
10772	XOM	2004-10-14	48.709999084472656
10773	XOM	2004-10-15	49.02000045776367
10774	XOM	2004-10-18	48.75
10775	XOM	2004-10-19	48.310001373291016
10776	XOM	2004-10-20	48.869998931884766
10777	XOM	2004-10-21	48.810001373291016
10778	XOM	2004-10-22	48.70000076293945
10779	XOM	2004-10-25	48.810001373291016
10780	XOM	2004-10-26	49.38999938964844
10781	XOM	2004-10-27	48.95000076293945
10782	XOM	2004-10-28	48.61000061035156
10783	XOM	2004-10-29	49.220001220703125
10784	XOM	2004-11-01	48.81999969482422
10785	XOM	2004-11-02	48.43000030517578
10786	XOM	2004-11-03	49.27000045776367
10787	XOM	2004-11-04	50.189998626708984
10788	XOM	2004-11-05	50.38999938964844
10789	XOM	2004-11-08	50.16999816894531
10790	XOM	2004-11-09	49.310001373291016
10791	XOM	2004-11-10	49.66999816894531
10792	XOM	2004-11-11	49.65999984741211
10793	XOM	2004-11-12	50.41999816894531
10794	XOM	2004-11-15	49.58000183105469
10795	XOM	2004-11-16	49.40999984741211
10796	XOM	2004-11-17	50.0
10797	XOM	2004-11-18	50.04999923706055
10798	XOM	2004-11-19	50.380001068115234
10799	XOM	2004-11-22	50.90999984741211
10800	XOM	2004-11-23	51.20000076293945
10801	XOM	2004-11-24	51.4900016784668
10802	XOM	2004-11-26	51.650001525878906
10803	XOM	2004-11-29	51.369998931884766
10804	XOM	2004-11-30	51.25
10805	XOM	2004-12-01	51.150001525878906
10806	XOM	2004-12-02	50.16999816894531
10807	XOM	2004-12-03	50.27000045776367
10808	XOM	2004-12-06	50.13999938964844
10809	XOM	2004-12-07	49.70000076293945
10810	XOM	2004-12-08	50.02000045776367
10811	XOM	2004-12-09	50.31999969482422
10812	XOM	2004-12-10	50.150001525878906
10813	XOM	2004-12-13	50.66999816894531
10814	XOM	2004-12-14	50.65999984741211
10815	XOM	2004-12-15	50.5099983215332
10816	XOM	2004-12-16	50.099998474121094
10817	XOM	2004-12-17	49.79999923706055
10818	XOM	2004-12-20	51.060001373291016
10819	XOM	2004-12-21	51.689998626708984
10820	XOM	2004-12-22	51.290000915527344
10821	XOM	2004-12-23	51.970001220703125
10822	XOM	2004-12-27	50.880001068115234
10823	XOM	2004-12-28	51.04999923706055
10824	XOM	2004-12-29	51.130001068115234
10825	XOM	2004-12-30	51.029998779296875
10826	XOM	2004-12-31	51.2599983215332
10827	XOM	2005-01-03	50.09000015258789
10828	XOM	2005-01-04	49.75
10829	XOM	2005-01-05	49.4900016784668
10830	XOM	2005-01-06	50.119998931884766
10831	XOM	2005-01-07	49.790000915527344
10832	XOM	2005-01-10	49.97999954223633
10833	XOM	2005-01-11	49.849998474121094
10834	XOM	2005-01-12	50.59000015258789
10835	XOM	2005-01-13	50.54999923706055
10836	XOM	2005-01-14	51.06999969482422
10837	XOM	2005-01-18	51.5
10838	XOM	2005-01-19	51.04999923706055
10839	XOM	2005-01-20	50.720001220703125
10840	XOM	2005-01-21	50.439998626708984
10841	XOM	2005-01-24	51.130001068115234
10842	XOM	2005-01-25	51.33000183105469
10843	XOM	2005-01-26	51.70000076293945
10844	XOM	2005-01-27	51.75
10845	XOM	2005-01-28	51.27000045776367
10846	XOM	2005-01-31	51.599998474121094
10847	XOM	2005-02-01	53.27000045776367
10848	XOM	2005-02-02	53.93000030517578
10849	XOM	2005-02-03	54.52000045776367
10850	XOM	2005-02-04	55.290000915527344
10851	XOM	2005-02-07	55.400001525878906
10852	XOM	2005-02-08	55.779998779296875
10853	XOM	2005-02-09	55.540000915527344
10854	XOM	2005-02-10	56.34000015258789
10855	XOM	2005-02-11	56.11000061035156
10856	XOM	2005-02-14	56.83000183105469
10857	XOM	2005-02-15	56.91999816894531
10858	XOM	2005-02-16	58.47999954223633
10859	XOM	2005-02-17	58.130001068115234
10860	XOM	2005-02-18	59.40999984741211
10861	XOM	2005-02-22	58.25
10862	XOM	2005-02-23	59.41999816894531
10863	XOM	2005-02-24	61.130001068115234
10864	XOM	2005-02-25	63.2599983215332
10865	XOM	2005-02-28	63.310001373291016
10866	XOM	2005-03-01	62.099998474121094
10867	XOM	2005-03-02	62.68000030517578
10868	XOM	2005-03-03	63.04999923706055
10869	XOM	2005-03-04	63.56999969482422
10870	XOM	2005-03-07	63.0
10871	XOM	2005-03-08	63.099998474121094
10872	XOM	2005-03-09	60.790000915527344
10873	XOM	2005-03-10	60.369998931884766
10874	XOM	2005-03-11	61.04999923706055
10875	XOM	2005-03-14	61.279998779296875
10876	XOM	2005-03-15	60.349998474121094
10877	XOM	2005-03-16	60.290000915527344
10878	XOM	2005-03-17	61.4900016784668
10879	XOM	2005-03-18	62.650001525878906
10880	XOM	2005-03-21	62.150001525878906
10881	XOM	2005-03-22	60.900001525878906
10882	XOM	2005-03-23	60.09000015258789
10883	XOM	2005-03-24	59.0
10884	XOM	2005-03-28	58.88999938964844
10885	XOM	2005-03-29	58.27000045776367
10886	XOM	2005-03-30	59.2400016784668
10887	XOM	2005-03-31	59.599998474121094
10888	XOM	2005-04-01	60.54999923706055
10889	XOM	2005-04-04	60.650001525878906
10890	XOM	2005-04-05	60.060001373291016
10891	XOM	2005-04-06	60.900001525878906
10892	XOM	2005-04-07	60.849998474121094
10893	XOM	2005-04-08	60.0099983215332
10894	XOM	2005-04-11	60.290000915527344
10895	XOM	2005-04-12	60.43000030517578
10896	XOM	2005-04-13	59.150001525878906
10897	XOM	2005-04-14	58.75
10898	XOM	2005-04-15	56.189998626708984
10899	XOM	2005-04-18	57.25
10900	XOM	2005-04-19	58.630001068115234
10901	XOM	2005-04-20	57.13999938964844
10902	XOM	2005-04-21	59.279998779296875
10903	XOM	2005-04-22	59.41999816894531
10904	XOM	2005-04-25	59.959999084472656
10905	XOM	2005-04-26	59.27000045776367
10906	XOM	2005-04-27	58.380001068115234
10907	XOM	2005-04-28	56.0
10908	XOM	2005-04-29	57.029998779296875
10909	XOM	2005-05-02	57.7400016784668
10910	XOM	2005-05-03	56.5
10911	XOM	2005-05-04	57.22999954223633
10912	XOM	2005-05-05	57.79999923706055
10913	XOM	2005-05-06	57.599998474121094
10914	XOM	2005-05-09	58.0099983215332
10915	XOM	2005-05-10	57.22999954223633
10916	XOM	2005-05-11	57.290000915527344
10917	XOM	2005-05-12	54.81999969482422
10918	XOM	2005-05-13	53.70000076293945
10919	XOM	2005-05-16	53.349998474121094
10920	XOM	2005-05-17	53.86000061035156
10921	XOM	2005-05-18	53.650001525878906
10922	XOM	2005-05-19	54.83000183105469
10923	XOM	2005-05-20	54.0099983215332
10924	XOM	2005-05-23	54.75
10925	XOM	2005-05-24	55.040000915527344
10926	XOM	2005-05-25	55.68000030517578
10927	XOM	2005-05-26	56.220001220703125
10928	XOM	2005-05-27	56.79999923706055
10929	XOM	2005-05-31	56.20000076293945
10930	XOM	2005-06-01	57.150001525878906
10931	XOM	2005-06-02	57.31999969482422
10932	XOM	2005-06-03	57.150001525878906
10933	XOM	2005-06-06	57.599998474121094
10934	XOM	2005-06-07	57.45000076293945
10935	XOM	2005-06-08	56.72999954223633
10936	XOM	2005-06-09	58.439998626708984
10937	XOM	2005-06-10	58.380001068115234
10938	XOM	2005-06-13	58.45000076293945
10939	XOM	2005-06-14	58.54999923706055
10940	XOM	2005-06-15	59.25
10941	XOM	2005-06-16	60.119998931884766
10942	XOM	2005-06-17	60.88999938964844
10943	XOM	2005-06-20	60.849998474121094
10944	XOM	2005-06-21	59.5099983215332
10945	XOM	2005-06-22	59.66999816894531
10946	XOM	2005-06-23	59.02000045776367
10947	XOM	2005-06-24	58.150001525878906
10948	XOM	2005-06-27	59.29999923706055
10949	XOM	2005-06-28	59.09000015258789
10950	XOM	2005-06-29	58.439998626708984
10951	XOM	2005-06-30	57.470001220703125
10952	XOM	2005-07-01	58.310001373291016
10953	XOM	2005-07-05	60.13999938964844
10954	XOM	2005-07-06	59.11000061035156
10955	XOM	2005-07-07	59.52000045776367
10956	XOM	2005-07-08	59.400001525878906
10957	XOM	2005-07-11	59.970001220703125
10958	XOM	2005-07-12	59.88999938964844
10959	XOM	2005-07-13	59.7599983215332
10960	XOM	2005-07-14	58.59000015258789
10961	XOM	2005-07-15	58.15999984741211
10962	XOM	2005-07-18	58.150001525878906
10963	XOM	2005-07-19	58.779998779296875
10964	XOM	2005-07-20	59.0
10965	XOM	2005-07-21	57.88999938964844
10966	XOM	2005-07-22	59.5
10967	XOM	2005-07-25	59.939998626708984
10968	XOM	2005-07-26	59.599998474121094
10969	XOM	2005-07-27	59.599998474121094
10970	XOM	2005-07-28	60.0
10971	XOM	2005-07-29	58.75
10972	XOM	2005-08-01	59.22999954223633
10973	XOM	2005-08-02	59.810001373291016
10974	XOM	2005-08-03	59.0
10975	XOM	2005-08-04	58.52000045776367
10976	XOM	2005-08-05	58.09000015258789
10977	XOM	2005-08-08	58.849998474121094
10978	XOM	2005-08-09	59.459999084472656
10979	XOM	2005-08-10	59.900001525878906
10980	XOM	2005-08-11	60.95000076293945
10981	XOM	2005-08-12	61.04999923706055
10982	XOM	2005-08-15	60.41999816894531
10983	XOM	2005-08-16	59.06999969482422
10984	XOM	2005-08-17	58.18000030517578
10985	XOM	2005-08-18	58.11000061035156
10986	XOM	2005-08-19	58.81999969482422
10987	XOM	2005-08-22	59.06999969482422
10988	XOM	2005-08-23	59.0
10989	XOM	2005-08-24	58.880001068115234
10990	XOM	2005-08-25	59.18000030517578
10991	XOM	2005-08-26	58.40999984741211
10992	XOM	2005-08-29	58.41999816894531
10993	XOM	2005-08-30	58.61000061035156
10994	XOM	2005-08-31	59.900001525878906
10995	XOM	2005-09-01	61.68000030517578
10996	XOM	2005-09-02	60.68000030517578
10997	XOM	2005-09-06	61.060001373291016
10998	XOM	2005-09-07	61.459999084472656
10999	XOM	2005-09-08	61.29999923706055
11000	XOM	2005-09-09	63.20000076293945
11001	XOM	2005-09-12	62.52000045776367
11002	XOM	2005-09-13	61.869998931884766
11003	XOM	2005-09-14	62.470001220703125
11004	XOM	2005-09-15	62.459999084472656
11005	XOM	2005-09-16	63.70000076293945
11006	XOM	2005-09-19	64.62999725341797
11007	XOM	2005-09-20	64.52999877929688
11008	XOM	2005-09-21	64.97000122070312
11009	XOM	2005-09-22	64.9800033569336
11010	XOM	2005-09-23	63.83000183105469
11011	XOM	2005-09-26	64.5999984741211
11012	XOM	2005-09-27	64.62000274658203
11013	XOM	2005-09-28	64.69999694824219
11014	XOM	2005-09-29	64.80000305175781
11015	XOM	2005-09-30	63.540000915527344
11016	XOM	2005-10-03	62.4900016784668
11017	XOM	2005-10-04	60.54999923706055
11018	XOM	2005-10-05	58.95000076293945
11019	XOM	2005-10-06	58.56999969482422
11020	XOM	2005-10-07	59.599998474121094
11021	XOM	2005-10-10	58.5
11022	XOM	2005-10-11	59.400001525878906
11023	XOM	2005-10-12	58.939998626708984
11024	XOM	2005-10-13	58.15999984741211
11025	XOM	2005-10-14	58.63999938964844
11026	XOM	2005-10-17	58.86000061035156
11027	XOM	2005-10-18	56.29999923706055
11028	XOM	2005-10-19	57.16999816894531
11029	XOM	2005-10-20	55.20000076293945
11030	XOM	2005-10-21	55.369998931884766
11031	XOM	2005-10-24	56.849998474121094
11032	XOM	2005-10-25	57.20000076293945
11033	XOM	2005-10-26	56.20000076293945
11034	XOM	2005-10-27	55.599998474121094
11035	XOM	2005-10-28	56.310001373291016
11036	XOM	2005-10-31	56.13999938964844
11037	XOM	2005-11-01	56.400001525878906
11038	XOM	2005-11-02	57.380001068115234
11039	XOM	2005-11-03	58.56999969482422
11040	XOM	2005-11-04	57.900001525878906
11041	XOM	2005-11-07	57.099998474121094
11042	XOM	2005-11-08	57.369998931884766
11043	XOM	2005-11-09	57.5
11044	XOM	2005-11-10	56.45000076293945
11045	XOM	2005-11-11	56.52000045776367
11046	XOM	2005-11-14	56.650001525878906
11047	XOM	2005-11-15	56.43000030517578
11048	XOM	2005-11-16	57.18000030517578
11049	XOM	2005-11-17	57.380001068115234
11050	XOM	2005-11-18	58.25
11051	XOM	2005-11-21	59.369998931884766
11052	XOM	2005-11-22	59.65999984741211
11053	XOM	2005-11-23	59.869998931884766
11054	XOM	2005-11-25	60.11000061035156
11055	XOM	2005-11-28	58.7400016784668
11056	XOM	2005-11-29	58.34000015258789
11057	XOM	2005-11-30	58.029998779296875
11058	XOM	2005-12-01	59.349998474121094
11059	XOM	2005-12-02	59.06999969482422
11060	XOM	2005-12-05	59.5099983215332
11061	XOM	2005-12-06	59.689998626708984
11062	XOM	2005-12-07	59.02000045776367
11063	XOM	2005-12-08	59.41999816894531
11064	XOM	2005-12-09	58.5
11065	XOM	2005-12-12	58.86000061035156
11066	XOM	2005-12-13	59.060001373291016
11067	XOM	2005-12-14	59.86000061035156
11068	XOM	2005-12-15	59.4900016784668
11069	XOM	2005-12-16	58.060001373291016
11070	XOM	2005-12-19	57.70000076293945
11071	XOM	2005-12-20	57.93000030517578
11072	XOM	2005-12-21	57.599998474121094
11073	XOM	2005-12-22	57.099998474121094
11074	XOM	2005-12-23	57.099998474121094
11075	XOM	2005-12-27	55.869998931884766
11076	XOM	2005-12-28	56.25
11077	XOM	2005-12-29	56.2400016784668
11078	XOM	2005-12-30	56.16999816894531
11079	XOM	2006-01-03	58.470001220703125
11080	XOM	2006-01-04	58.56999969482422
11081	XOM	2006-01-05	58.279998779296875
11082	XOM	2006-01-06	59.43000030517578
11083	XOM	2006-01-09	59.400001525878906
11084	XOM	2006-01-10	59.86000061035156
11085	XOM	2006-01-11	60.27000045776367
11086	XOM	2006-01-12	59.63999938964844
11087	XOM	2006-01-13	60.970001220703125
11088	XOM	2006-01-17	61.540000915527344
11089	XOM	2006-01-18	60.68000030517578
11090	XOM	2006-01-19	61.5
11091	XOM	2006-01-20	60.529998779296875
11092	XOM	2006-01-23	61.20000076293945
11093	XOM	2006-01-24	60.959999084472656
11094	XOM	2006-01-25	60.209999084472656
11095	XOM	2006-01-26	59.95000076293945
11096	XOM	2006-01-27	61.290000915527344
11097	XOM	2006-01-30	63.11000061035156
11098	XOM	2006-01-31	62.75
11099	XOM	2006-02-01	61.95000076293945
11100	XOM	2006-02-02	61.95000076293945
11101	XOM	2006-02-03	61.38999938964844
11102	XOM	2006-02-06	61.970001220703125
11103	XOM	2006-02-07	60.54999923706055
11104	XOM	2006-02-08	60.38999938964844
11105	XOM	2006-02-09	59.91999816894531
11106	XOM	2006-02-10	59.43000030517578
11107	XOM	2006-02-13	59.599998474121094
11108	XOM	2006-02-14	59.54999923706055
11109	XOM	2006-02-15	59.7599983215332
11110	XOM	2006-02-16	60.25
11111	XOM	2006-02-17	60.54999923706055
11112	XOM	2006-02-21	60.7599983215332
11113	XOM	2006-02-22	60.2599983215332
11114	XOM	2006-02-23	59.83000183105469
11115	XOM	2006-02-24	60.41999816894531
11116	XOM	2006-02-27	59.91999816894531
11117	XOM	2006-02-28	59.369998931884766
11118	XOM	2006-03-01	60.34000015258789
11119	XOM	2006-03-02	60.849998474121094
11120	XOM	2006-03-03	60.97999954223633
11121	XOM	2006-03-06	59.97999954223633
11122	XOM	2006-03-07	59.849998474121094
11123	XOM	2006-03-08	59.709999084472656
11124	XOM	2006-03-09	58.91999816894531
11125	XOM	2006-03-10	59.18000030517578
11126	XOM	2006-03-13	59.63999938964844
11127	XOM	2006-03-14	60.810001373291016
11128	XOM	2006-03-15	61.02000045776367
11129	XOM	2006-03-16	61.63999938964844
11130	XOM	2006-03-17	61.04999923706055
11131	XOM	2006-03-20	60.65999984741211
11132	XOM	2006-03-21	60.720001220703125
11133	XOM	2006-03-22	61.04999923706055
11134	XOM	2006-03-23	61.25
11135	XOM	2006-03-24	61.16999816894531
11136	XOM	2006-03-27	61.290000915527344
11137	XOM	2006-03-28	60.95000076293945
11138	XOM	2006-03-29	61.279998779296875
11139	XOM	2006-03-30	61.119998931884766
11140	XOM	2006-03-31	60.86000061035156
11141	XOM	2006-04-03	61.029998779296875
11142	XOM	2006-04-04	61.75
11143	XOM	2006-04-05	62.15999984741211
11144	XOM	2006-04-06	62.09000015258789
11145	XOM	2006-04-07	61.33000183105469
11146	XOM	2006-04-10	61.939998626708984
11147	XOM	2006-04-11	62.0
11148	XOM	2006-04-12	61.459999084472656
11149	XOM	2006-04-13	61.560001373291016
11150	XOM	2006-04-17	62.04999923706055
11151	XOM	2006-04-18	63.540000915527344
11152	XOM	2006-04-19	64.30000305175781
11153	XOM	2006-04-20	63.91999816894531
11154	XOM	2006-04-21	65.0
11155	XOM	2006-04-24	64.41000366210938
11156	XOM	2006-04-25	63.95000076293945
11157	XOM	2006-04-26	63.099998474121094
11158	XOM	2006-04-27	62.41999816894531
11159	XOM	2006-04-28	63.08000183105469
11160	XOM	2006-05-01	63.41999816894531
11161	XOM	2006-05-02	64.66999816894531
11162	XOM	2006-05-03	63.77000045776367
11163	XOM	2006-05-04	63.310001373291016
11164	XOM	2006-05-05	64.0
11165	XOM	2006-05-08	63.709999084472656
11166	XOM	2006-05-09	63.939998626708984
11167	XOM	2006-05-10	63.880001068115234
11168	XOM	2006-05-11	63.459999084472656
11169	XOM	2006-05-12	62.2400016784668
11170	XOM	2006-05-15	62.0
11171	XOM	2006-05-16	61.959999084472656
11172	XOM	2006-05-17	60.18000030517578
11173	XOM	2006-05-18	59.88999938964844
11174	XOM	2006-05-19	60.45000076293945
11175	XOM	2006-05-22	60.779998779296875
11176	XOM	2006-05-23	60.38999938964844
11177	XOM	2006-05-24	60.099998474121094
11178	XOM	2006-05-25	61.52000045776367
11179	XOM	2006-05-26	61.58000183105469
11180	XOM	2006-05-30	60.20000076293945
11181	XOM	2006-05-31	60.90999984741211
11182	XOM	2006-06-01	61.11000061035156
11183	XOM	2006-06-02	61.650001525878906
11184	XOM	2006-06-05	60.04999923706055
11185	XOM	2006-06-06	60.400001525878906
11186	XOM	2006-06-07	58.81999969482422
11187	XOM	2006-06-08	59.56999969482422
11188	XOM	2006-06-09	58.79999923706055
11189	XOM	2006-06-12	58.2400016784668
11190	XOM	2006-06-13	56.650001525878906
11191	XOM	2006-06-14	57.79999923706055
11192	XOM	2006-06-15	59.119998931884766
11193	XOM	2006-06-16	58.79999923706055
11194	XOM	2006-06-19	57.38999938964844
11195	XOM	2006-06-20	57.38999938964844
11196	XOM	2006-06-21	58.060001373291016
11197	XOM	2006-06-22	57.970001220703125
11198	XOM	2006-06-23	58.099998474121094
11199	XOM	2006-06-26	58.81999969482422
11200	XOM	2006-06-27	59.650001525878906
11201	XOM	2006-06-28	61.119998931884766
11202	XOM	2006-06-29	62.369998931884766
11203	XOM	2006-06-30	61.349998474121094
11204	XOM	2006-07-03	62.150001525878906
11205	XOM	2006-07-05	62.54999923706055
11206	XOM	2006-07-06	63.470001220703125
11207	XOM	2006-07-07	62.84000015258789
11208	XOM	2006-07-10	63.040000915527344
11209	XOM	2006-07-11	63.97999954223633
11210	XOM	2006-07-12	63.970001220703125
11211	XOM	2006-07-13	64.06999969482422
11212	XOM	2006-07-14	64.9000015258789
11213	XOM	2006-07-17	64.0
11214	XOM	2006-07-18	64.61000061035156
11215	XOM	2006-07-19	64.66000366210938
11216	XOM	2006-07-20	64.25
11217	XOM	2006-07-21	63.93000030517578
11218	XOM	2006-07-24	65.36000061035156
11219	XOM	2006-07-25	65.73999786376953
11220	XOM	2006-07-26	66.5999984741211
11221	XOM	2006-07-27	66.47000122070312
11222	XOM	2006-07-28	67.0
11223	XOM	2006-07-31	67.73999786376953
11224	XOM	2006-08-01	68.18000030517578
11225	XOM	2006-08-02	68.4800033569336
11226	XOM	2006-08-03	68.37000274658203
11227	XOM	2006-08-04	68.69000244140625
11228	XOM	2006-08-07	69.2300033569336
11229	XOM	2006-08-08	69.2699966430664
11230	XOM	2006-08-09	69.29000091552734
11231	XOM	2006-08-10	69.33999633789062
11232	XOM	2006-08-11	69.7300033569336
11233	XOM	2006-08-14	69.25
11234	XOM	2006-08-15	68.69000244140625
11235	XOM	2006-08-16	67.56999969482422
11236	XOM	2006-08-17	68.08000183105469
11237	XOM	2006-08-18	69.0999984741211
11238	XOM	2006-08-21	69.83000183105469
11239	XOM	2006-08-22	70.20999908447266
11240	XOM	2006-08-23	69.62999725341797
11241	XOM	2006-08-24	70.72000122070312
11242	XOM	2006-08-25	70.43000030517578
11243	XOM	2006-08-28	70.0999984741211
11244	XOM	2006-08-29	69.41000366210938
11245	XOM	2006-08-30	68.30000305175781
11246	XOM	2006-08-31	67.66999816894531
11247	XOM	2006-09-01	68.0999984741211
11248	XOM	2006-09-05	68.4800033569336
11249	XOM	2006-09-06	67.18000030517578
11250	XOM	2006-09-07	67.69000244140625
11251	XOM	2006-09-08	66.80999755859375
11252	XOM	2006-09-11	64.94000244140625
11253	XOM	2006-09-12	64.69999694824219
11254	XOM	2006-09-13	65.36000061035156
11255	XOM	2006-09-14	64.70999908447266
11256	XOM	2006-09-15	64.6500015258789
11257	XOM	2006-09-18	66.30000305175781
11258	XOM	2006-09-19	65.5
11259	XOM	2006-09-20	64.11000061035156
11260	XOM	2006-09-21	64.77999877929688
11261	XOM	2006-09-22	64.91000366210938
11262	XOM	2006-09-25	65.05999755859375
11263	XOM	2006-09-26	66.43000030517578
11264	XOM	2006-09-27	67.12999725341797
11265	XOM	2006-09-28	67.45999908447266
11266	XOM	2006-09-29	67.0999984741211
11267	XOM	2006-10-02	67.0
11268	XOM	2006-10-03	65.41000366210938
11269	XOM	2006-10-04	66.61000061035156
11270	XOM	2006-10-05	67.31999969482422
11271	XOM	2006-10-06	67.5199966430664
11272	XOM	2006-10-09	66.55000305175781
11273	XOM	2006-10-10	67.19999694824219
11274	XOM	2006-10-11	66.52999877929688
11275	XOM	2006-10-12	67.6500015258789
11276	XOM	2006-10-13	68.4000015258789
11277	XOM	2006-10-16	69.83000183105469
11278	XOM	2006-10-17	69.41000366210938
11279	XOM	2006-10-18	69.16999816894531
11280	XOM	2006-10-19	69.7300033569336
11281	XOM	2006-10-20	69.55000305175781
11282	XOM	2006-10-23	69.91999816894531
11283	XOM	2006-10-24	69.88999938964844
11284	XOM	2006-10-25	71.01000213623047
11285	XOM	2006-10-26	71.62000274658203
11286	XOM	2006-10-27	71.45999908447266
11287	XOM	2006-10-30	70.83999633789062
11288	XOM	2006-10-31	71.41999816894531
11289	XOM	2006-11-01	71.05999755859375
11290	XOM	2006-11-02	71.19000244140625
11291	XOM	2006-11-03	72.1500015258789
11292	XOM	2006-11-06	72.91000366210938
11293	XOM	2006-11-07	72.52999877929688
11294	XOM	2006-11-08	74.12999725341797
11295	XOM	2006-11-09	74.61000061035156
11296	XOM	2006-11-10	74.41999816894531
11297	XOM	2006-11-13	74.43000030517578
11298	XOM	2006-11-14	74.44999694824219
11299	XOM	2006-11-15	74.80000305175781
11300	XOM	2006-11-16	72.66999816894531
11301	XOM	2006-11-17	73.08000183105469
11302	XOM	2006-11-20	72.43000030517578
11303	XOM	2006-11-21	73.38999938964844
11304	XOM	2006-11-22	72.91000366210938
11305	XOM	2006-11-24	72.37999725341797
11306	XOM	2006-11-27	72.47000122070312
11307	XOM	2006-11-28	74.16000366210938
11308	XOM	2006-11-29	76.02999877929688
11309	XOM	2006-11-30	76.80999755859375
11310	XOM	2006-12-01	77.19999694824219
11311	XOM	2006-12-04	77.7699966430664
11312	XOM	2006-12-05	78.05999755859375
11313	XOM	2006-12-06	76.30999755859375
11314	XOM	2006-12-07	75.70999908447266
11315	XOM	2006-12-08	75.5
11316	XOM	2006-12-11	75.36000061035156
11317	XOM	2006-12-12	76.25
11318	XOM	2006-12-13	77.36000061035156
11319	XOM	2006-12-14	78.7300033569336
11320	XOM	2006-12-15	77.30000305175781
11321	XOM	2006-12-18	75.51000213623047
11322	XOM	2006-12-19	76.98999786376953
11323	XOM	2006-12-20	76.08000183105469
11324	XOM	2006-12-21	75.87000274658203
11325	XOM	2006-12-22	75.41000366210938
11326	XOM	2006-12-26	76.05000305175781
11327	XOM	2006-12-27	76.95999908447266
11328	XOM	2006-12-28	77.33000183105469
11329	XOM	2006-12-29	76.62999725341797
11330	XOM	2007-01-03	74.11000061035156
11331	XOM	2007-01-04	72.72000122070312
11332	XOM	2007-01-05	73.23999786376953
11333	XOM	2007-01-08	72.6500015258789
11334	XOM	2007-01-09	72.08999633789062
11335	XOM	2007-01-10	70.98999786376953
11336	XOM	2007-01-11	70.9800033569336
11337	XOM	2007-01-12	72.66000366210938
11338	XOM	2007-01-16	71.62999725341797
11339	XOM	2007-01-17	72.45999908447266
11340	XOM	2007-01-18	71.95999908447266
11341	XOM	2007-01-19	73.52999877929688
11342	XOM	2007-01-22	72.9000015258789
11343	XOM	2007-01-23	74.48999786376953
11344	XOM	2007-01-24	74.9000015258789
11345	XOM	2007-01-25	73.5199966430664
11346	XOM	2007-01-26	73.61000061035156
11347	XOM	2007-01-29	73.19999694824219
11348	XOM	2007-01-30	74.38999938964844
11349	XOM	2007-01-31	74.0999984741211
11350	XOM	2007-02-01	75.08000183105469
11351	XOM	2007-02-02	75.54000091552734
11352	XOM	2007-02-05	75.66999816894531
11353	XOM	2007-02-06	75.45999908447266
11354	XOM	2007-02-07	74.79000091552734
11355	XOM	2007-02-08	75.45999908447266
11356	XOM	2007-02-09	75.22000122070312
11357	XOM	2007-02-12	74.5999984741211
11358	XOM	2007-02-13	75.44999694824219
11359	XOM	2007-02-14	75.5999984741211
11360	XOM	2007-02-15	75.33999633789062
11361	XOM	2007-02-16	75.29000091552734
11362	XOM	2007-02-20	74.87000274658203
11363	XOM	2007-02-21	74.77999877929688
11364	XOM	2007-02-22	75.08000183105469
11365	XOM	2007-02-23	75.22000122070312
11366	XOM	2007-02-26	75.4000015258789
11367	XOM	2007-02-27	71.83000183105469
11368	XOM	2007-02-28	71.68000030517578
11369	XOM	2007-03-01	70.98999786376953
11370	XOM	2007-03-02	70.01000213623047
11371	XOM	2007-03-05	69.9800033569336
11372	XOM	2007-03-06	71.0
11373	XOM	2007-03-07	71.63999938964844
11374	XOM	2007-03-08	71.8499984741211
11375	XOM	2007-03-09	71.12000274658203
11376	XOM	2007-03-12	70.87000274658203
11377	XOM	2007-03-13	69.91000366210938
11378	XOM	2007-03-14	71.0199966430664
11379	XOM	2007-03-15	70.69000244140625
11380	XOM	2007-03-16	69.86000061035156
11381	XOM	2007-03-19	71.0999984741211
11382	XOM	2007-03-20	72.0
11383	XOM	2007-03-21	73.2300033569336
11384	XOM	2007-03-22	74.36000061035156
11385	XOM	2007-03-23	75.0199966430664
11386	XOM	2007-03-26	75.47000122070312
11387	XOM	2007-03-27	75.70999908447266
11388	XOM	2007-03-28	75.55999755859375
11389	XOM	2007-03-29	76.23999786376953
11390	XOM	2007-03-30	75.44999694824219
11391	XOM	2007-04-02	76.16000366210938
11392	XOM	2007-04-03	76.80000305175781
11393	XOM	2007-04-04	77.11000061035156
11394	XOM	2007-04-05	77.22000122070312
11395	XOM	2007-04-09	76.80000305175781
11396	XOM	2007-04-10	77.56999969482422
11397	XOM	2007-04-11	76.7699966430664
11398	XOM	2007-04-12	77.38999938964844
11399	XOM	2007-04-13	77.41000366210938
11400	XOM	2007-04-16	78.16999816894531
11401	XOM	2007-04-17	78.4000015258789
11402	XOM	2007-04-18	78.19999694824219
11403	XOM	2007-04-19	77.45999908447266
11404	XOM	2007-04-20	79.76000213623047
11405	XOM	2007-04-23	79.19999694824219
11406	XOM	2007-04-24	78.5999984741211
11407	XOM	2007-04-25	79.91999816894531
11408	XOM	2007-04-26	80.55000305175781
11409	XOM	2007-04-27	80.36000061035156
11410	XOM	2007-04-30	79.37999725341797
11411	XOM	2007-05-01	79.66000366210938
11412	XOM	2007-05-02	79.81999969482422
11413	XOM	2007-05-03	80.68000030517578
11414	XOM	2007-05-04	80.55000305175781
11415	XOM	2007-05-07	80.83000183105469
11416	XOM	2007-05-08	81.37999725341797
11417	XOM	2007-05-09	81.41999816894531
11418	XOM	2007-05-10	79.38999938964844
11419	XOM	2007-05-11	81.2300033569336
11420	XOM	2007-05-14	81.25
11421	XOM	2007-05-15	81.12999725341797
11422	XOM	2007-05-16	81.44999694824219
11423	XOM	2007-05-17	81.80000305175781
11424	XOM	2007-05-18	83.26000213623047
11425	XOM	2007-05-21	83.58999633789062
11426	XOM	2007-05-22	82.7699966430664
11427	XOM	2007-05-23	82.98999786376953
11428	XOM	2007-05-24	82.27999877929688
11429	XOM	2007-05-25	83.51000213623047
11430	XOM	2007-05-29	82.62000274658203
11431	XOM	2007-05-30	84.0
11432	XOM	2007-05-31	83.16999816894531
11433	XOM	2007-06-01	84.22000122070312
11434	XOM	2007-06-04	84.22000122070312
11435	XOM	2007-06-05	84.26000213623047
11436	XOM	2007-06-06	83.62000274658203
11437	XOM	2007-06-07	81.95999908447266
11438	XOM	2007-06-08	82.68000030517578
11439	XOM	2007-06-11	83.05999755859375
11440	XOM	2007-06-12	82.0
11441	XOM	2007-06-13	83.3499984741211
11442	XOM	2007-06-14	84.7699966430664
11443	XOM	2007-06-15	85.94000244140625
11444	XOM	2007-06-18	86.36000061035156
11445	XOM	2007-06-19	85.83999633789062
11446	XOM	2007-06-20	82.81999969482422
11447	XOM	2007-06-21	84.30000305175781
11448	XOM	2007-06-22	82.5199966430664
11449	XOM	2007-06-25	82.37000274658203
11450	XOM	2007-06-26	81.81999969482422
11451	XOM	2007-06-27	83.4800033569336
11452	XOM	2007-06-28	83.5999984741211
11453	XOM	2007-06-29	83.87999725341797
11454	XOM	2007-07-02	84.81999969482422
11455	XOM	2007-07-03	85.36000061035156
11456	XOM	2007-07-05	85.16000366210938
11457	XOM	2007-07-06	86.45999908447266
11458	XOM	2007-07-09	87.44000244140625
11459	XOM	2007-07-10	86.5
11460	XOM	2007-07-11	87.29000091552734
11461	XOM	2007-07-12	89.62000274658203
11462	XOM	2007-07-13	90.33000183105469
11463	XOM	2007-07-16	89.69999694824219
11464	XOM	2007-07-17	89.08999633789062
11465	XOM	2007-07-18	91.1500015258789
11466	XOM	2007-07-19	92.29000091552734
11467	XOM	2007-07-20	91.94000244140625
11468	XOM	2007-07-23	93.44000244140625
11469	XOM	2007-07-24	90.83999633789062
11470	XOM	2007-07-25	92.79000091552734
11471	XOM	2007-07-26	88.2300033569336
11472	XOM	2007-07-27	85.58999633789062
11473	XOM	2007-07-30	86.01000213623047
11474	XOM	2007-07-31	85.12999725341797
11475	XOM	2007-08-01	85.83999633789062
11476	XOM	2007-08-02	85.18000030517578
11477	XOM	2007-08-03	82.08000183105469
11478	XOM	2007-08-06	83.54000091552734
11479	XOM	2007-08-07	85.69999694824219
11480	XOM	2007-08-08	87.9000015258789
11481	XOM	2007-08-09	83.5999984741211
11482	XOM	2007-08-10	84.51000213623047
11483	XOM	2007-08-13	82.91999816894531
11484	XOM	2007-08-14	83.12999725341797
11485	XOM	2007-08-15	81.69000244140625
11486	XOM	2007-08-16	80.66999816894531
11487	XOM	2007-08-17	84.13999938964844
11488	XOM	2007-08-20	84.52999877929688
11489	XOM	2007-08-21	83.1500015258789
11490	XOM	2007-08-22	83.58000183105469
11491	XOM	2007-08-23	83.75
11492	XOM	2007-08-24	85.69000244140625
11493	XOM	2007-08-27	85.12000274658203
11494	XOM	2007-08-28	83.0
11495	XOM	2007-08-29	85.2300033569336
11496	XOM	2007-08-30	85.4000015258789
11497	XOM	2007-08-31	85.7300033569336
11498	XOM	2007-09-04	87.2300033569336
11499	XOM	2007-09-05	87.22000122070312
11500	XOM	2007-09-06	87.48999786376953
11501	XOM	2007-09-07	85.75
11502	XOM	2007-09-10	84.86000061035156
11503	XOM	2007-09-11	86.94000244140625
11504	XOM	2007-09-12	87.6500015258789
11505	XOM	2007-09-13	88.62000274658203
11506	XOM	2007-09-14	88.66999816894531
11507	XOM	2007-09-17	89.26000213623047
11508	XOM	2007-09-18	91.76000213623047
11509	XOM	2007-09-19	92.12000274658203
11510	XOM	2007-09-20	92.08999633789062
11511	XOM	2007-09-21	92.30999755859375
11512	XOM	2007-09-24	91.7300033569336
11513	XOM	2007-09-25	91.95999908447266
11514	XOM	2007-09-26	92.37000274658203
11515	XOM	2007-09-27	92.97000122070312
11516	XOM	2007-09-28	92.55999755859375
11517	XOM	2007-10-01	93.94999694824219
11518	XOM	2007-10-02	92.23999786376953
11519	XOM	2007-10-03	91.33000183105469
11520	XOM	2007-10-04	90.91999816894531
11521	XOM	2007-10-05	91.36000061035156
11522	XOM	2007-10-08	90.68000030517578
11523	XOM	2007-10-09	92.66999816894531
11524	XOM	2007-10-10	93.12999725341797
11525	XOM	2007-10-11	92.66000366210938
11526	XOM	2007-10-12	93.4800033569336
11527	XOM	2007-10-15	94.81999969482422
11528	XOM	2007-10-16	94.73999786376953
11529	XOM	2007-10-17	94.80000305175781
11530	XOM	2007-10-18	95.05000305175781
11531	XOM	2007-10-19	92.13999938964844
11532	XOM	2007-10-22	90.91000366210938
11533	XOM	2007-10-23	91.3499984741211
11534	XOM	2007-10-24	92.12999725341797
11535	XOM	2007-10-25	91.56999969482422
11536	XOM	2007-10-26	92.20999908447266
11537	XOM	2007-10-29	93.61000061035156
11538	XOM	2007-10-30	91.13999938964844
11539	XOM	2007-10-31	91.98999786376953
11540	XOM	2007-11-01	88.5
11541	XOM	2007-11-02	87.93000030517578
11542	XOM	2007-11-05	87.66000366210938
11543	XOM	2007-11-06	90.37999725341797
11544	XOM	2007-11-07	87.19999694824219
11545	XOM	2007-11-08	89.41999816894531
11546	XOM	2007-11-09	86.8499984741211
11547	XOM	2007-11-12	84.54000091552734
11548	XOM	2007-11-13	86.87999725341797
11549	XOM	2007-11-14	86.30999755859375
11550	XOM	2007-11-15	84.48999786376953
11551	XOM	2007-11-16	85.0999984741211
11552	XOM	2007-11-19	84.11000061035156
11553	XOM	2007-11-20	87.81999969482422
11554	XOM	2007-11-21	87.04000091552734
11555	XOM	2007-11-23	88.29000091552734
11556	XOM	2007-11-26	85.68000030517578
11557	XOM	2007-11-27	86.37999725341797
11558	XOM	2007-11-28	87.91999816894531
11559	XOM	2007-11-29	88.58999633789062
11560	XOM	2007-11-30	89.16000366210938
11561	XOM	2007-12-03	88.8499984741211
11562	XOM	2007-12-04	88.12000274658203
11563	XOM	2007-12-05	89.91999816894531
11564	XOM	2007-12-06	91.44000244140625
11565	XOM	2007-12-07	91.5
11566	XOM	2007-12-10	92.02999877929688
11567	XOM	2007-12-11	90.27999877929688
11568	XOM	2007-12-12	91.91999816894531
11569	XOM	2007-12-13	92.72000122070312
11570	XOM	2007-12-14	91.18000030517578
11571	XOM	2007-12-17	89.88999938964844
11572	XOM	2007-12-18	91.41999816894531
11573	XOM	2007-12-19	91.43000030517578
11574	XOM	2007-12-20	92.12999725341797
11575	XOM	2007-12-21	93.43000030517578
11576	XOM	2007-12-24	93.66000366210938
11577	XOM	2007-12-26	94.80999755859375
11578	XOM	2007-12-27	93.66999816894531
11579	XOM	2007-12-28	95.0
11580	XOM	2007-12-31	93.69000244140625
11581	XOM	2008-01-02	93.51000213623047
11582	XOM	2008-01-03	93.83000183105469
11583	XOM	2008-01-04	92.08000183105469
11584	XOM	2008-01-07	91.22000122070312
11585	XOM	2008-01-08	90.05000305175781
11586	XOM	2008-01-09	91.55999755859375
11587	XOM	2008-01-10	91.66000366210938
11588	XOM	2008-01-11	90.30000305175781
11589	XOM	2008-01-14	90.83000183105469
11590	XOM	2008-01-15	89.0199966430664
11591	XOM	2008-01-16	86.52999877929688
11592	XOM	2008-01-17	83.91000366210938
11593	XOM	2008-01-18	85.08000183105469
11594	XOM	2008-01-22	82.44999694824219
11595	XOM	2008-01-23	83.44999694824219
11596	XOM	2008-01-24	86.0
11597	XOM	2008-01-25	83.94000244140625
11598	XOM	2008-01-28	85.12999725341797
11599	XOM	2008-01-29	85.08000183105469
11600	XOM	2008-01-30	85.27999877929688
11601	XOM	2008-01-31	85.69999694824219
11602	XOM	2008-02-01	85.94999694824219
11603	XOM	2008-02-04	85.44000244140625
11604	XOM	2008-02-05	82.11000061035156
11605	XOM	2008-02-06	81.44000244140625
11606	XOM	2008-02-07	81.88999938964844
11607	XOM	2008-02-08	81.70999908447266
11608	XOM	2008-02-11	83.22000122070312
11609	XOM	2008-02-12	84.37999725341797
11610	XOM	2008-02-13	85.48999786376953
11611	XOM	2008-02-14	85.55000305175781
11612	XOM	2008-02-15	85.37000274658203
11613	XOM	2008-02-19	87.01000213623047
11614	XOM	2008-02-20	88.0999984741211
11615	XOM	2008-02-21	86.91999816894531
11616	XOM	2008-02-22	87.16999816894531
11617	XOM	2008-02-25	89.12999725341797
11618	XOM	2008-02-26	89.88999938964844
11619	XOM	2008-02-27	89.38999938964844
11620	XOM	2008-02-28	89.37999725341797
11621	XOM	2008-02-29	87.01000213623047
11622	XOM	2008-03-03	87.75
11623	XOM	2008-03-04	86.69000244140625
11624	XOM	2008-03-05	87.19000244140625
11625	XOM	2008-03-06	84.51000213623047
11626	XOM	2008-03-07	82.48999786376953
11627	XOM	2008-03-10	82.45999908447266
11628	XOM	2008-03-11	86.68000030517578
11629	XOM	2008-03-12	85.97000122070312
11630	XOM	2008-03-13	87.05000305175781
11631	XOM	2008-03-14	85.91000366210938
11632	XOM	2008-03-17	85.79000091552734
11633	XOM	2008-03-18	88.47000122070312
11634	XOM	2008-03-19	84.43000030517578
11635	XOM	2008-03-20	85.0
11636	XOM	2008-03-24	85.94999694824219
11637	XOM	2008-03-25	85.19999694824219
11638	XOM	2008-03-26	86.26000213623047
11639	XOM	2008-03-27	86.19999694824219
11640	XOM	2008-03-28	85.22000122070312
11641	XOM	2008-03-31	84.58000183105469
11642	XOM	2008-04-01	87.0199966430664
11643	XOM	2008-04-02	88.5199966430664
11644	XOM	2008-04-03	88.2300033569336
11645	XOM	2008-04-04	88.73999786376953
11646	XOM	2008-04-07	88.91999816894531
11647	XOM	2008-04-08	89.61000061035156
11648	XOM	2008-04-09	89.69999694824219
11649	XOM	2008-04-10	89.55000305175781
11650	XOM	2008-04-11	88.62000274658203
11651	XOM	2008-04-14	89.69999694824219
11652	XOM	2008-04-15	90.80000305175781
11653	XOM	2008-04-16	92.88999938964844
11654	XOM	2008-04-17	93.37999725341797
11655	XOM	2008-04-18	94.0
11656	XOM	2008-04-21	94.26000213623047
11657	XOM	2008-04-22	94.38999938964844
11658	XOM	2008-04-23	94.22000122070312
11659	XOM	2008-04-24	92.5999984741211
11660	XOM	2008-04-25	92.45999908447266
11661	XOM	2008-04-28	92.44999694824219
11662	XOM	2008-04-29	91.79000091552734
11663	XOM	2008-04-30	93.06999969482422
11664	XOM	2008-05-01	89.69999694824219
11665	XOM	2008-05-02	89.61000061035156
11666	XOM	2008-05-05	89.51000213623047
11667	XOM	2008-05-06	90.06999969482422
11668	XOM	2008-05-07	88.81999969482422
11669	XOM	2008-05-08	89.93000030517578
11670	XOM	2008-05-09	88.81999969482422
11671	XOM	2008-05-12	89.19000244140625
11672	XOM	2008-05-13	89.68000030517578
11673	XOM	2008-05-14	89.91000366210938
11674	XOM	2008-05-15	91.30000305175781
11675	XOM	2008-05-16	92.66999816894531
11676	XOM	2008-05-19	94.36000061035156
11677	XOM	2008-05-20	94.55999755859375
11678	XOM	2008-05-21	93.66999816894531
11679	XOM	2008-05-22	92.51000213623047
11680	XOM	2008-05-23	90.69999694824219
11681	XOM	2008-05-27	89.80000305175781
11682	XOM	2008-05-28	90.43000030517578
11683	XOM	2008-05-29	89.3499984741211
11684	XOM	2008-05-30	88.76000213623047
11685	XOM	2008-06-02	87.80999755859375
11686	XOM	2008-06-03	85.70999908447266
11687	XOM	2008-06-04	85.75
11688	XOM	2008-06-05	89.30999755859375
11689	XOM	2008-06-06	86.79000091552734
11690	XOM	2008-06-09	89.06999969482422
11691	XOM	2008-06-10	87.88999938964844
11692	XOM	2008-06-11	88.61000061035156
11693	XOM	2008-06-12	87.05999755859375
11694	XOM	2008-06-13	88.36000061035156
11695	XOM	2008-06-16	87.98999786376953
11696	XOM	2008-06-17	88.62000274658203
11697	XOM	2008-06-18	87.83000183105469
11698	XOM	2008-06-19	85.79000091552734
11699	XOM	2008-06-20	84.91000366210938
11700	XOM	2008-06-23	87.69999694824219
11701	XOM	2008-06-24	86.91999816894531
11702	XOM	2008-06-25	87.5999984741211
11703	XOM	2008-06-26	86.41000366210938
11704	XOM	2008-06-27	86.55000305175781
11705	XOM	2008-06-30	88.12999725341797
11706	XOM	2008-07-01	88.3499984741211
11707	XOM	2008-07-02	87.41000366210938
11708	XOM	2008-07-03	88.2699966430664
11709	XOM	2008-07-07	86.94999694824219
11710	XOM	2008-07-08	85.94000244140625
11711	XOM	2008-07-09	84.30999755859375
11712	XOM	2008-07-10	86.05999755859375
11713	XOM	2008-07-11	85.4800033569336
11714	XOM	2008-07-14	85.41999816894531
11715	XOM	2008-07-15	82.19000244140625
11716	XOM	2008-07-16	80.80999755859375
11717	XOM	2008-07-17	80.33000183105469
11718	XOM	2008-07-18	81.54000091552734
11719	XOM	2008-07-21	82.9800033569336
11720	XOM	2008-07-22	82.86000061035156
11721	XOM	2008-07-23	80.98999786376953
11722	XOM	2008-07-24	80.80000305175781
11723	XOM	2008-07-25	81.69999694824219
11724	XOM	2008-07-28	80.68000030517578
11725	XOM	2008-07-29	80.9000015258789
11726	XOM	2008-07-30	84.37999725341797
11727	XOM	2008-07-31	80.43000030517578
11728	XOM	2008-08-01	79.72000122070312
11729	XOM	2008-08-04	76.5999984741211
11730	XOM	2008-08-05	78.3499984741211
11731	XOM	2008-08-06	78.33000183105469
11732	XOM	2008-08-07	77.44000244140625
11733	XOM	2008-08-08	78.72000122070312
11734	XOM	2008-08-11	78.16000366210938
11735	XOM	2008-08-12	76.87999725341797
11736	XOM	2008-08-13	78.16999816894531
11737	XOM	2008-08-14	77.44999694824219
11738	XOM	2008-08-15	77.06999969482422
11739	XOM	2008-08-18	76.52999877929688
11740	XOM	2008-08-19	77.94999694824219
11741	XOM	2008-08-20	78.80999755859375
11742	XOM	2008-08-21	80.3499984741211
11743	XOM	2008-08-22	80.30000305175781
11744	XOM	2008-08-25	78.70999908447266
11745	XOM	2008-08-26	79.94999694824219
11746	XOM	2008-08-27	80.47000122070312
11747	XOM	2008-08-28	81.18000030517578
11748	XOM	2008-08-29	80.01000213623047
11749	XOM	2008-09-02	77.31999969482422
11750	XOM	2008-09-03	78.0199966430664
11751	XOM	2008-09-04	76.13999938964844
11752	XOM	2008-09-05	75.62000274658203
11753	XOM	2008-09-08	76.7699966430664
11754	XOM	2008-09-09	73.26000213623047
11755	XOM	2008-09-10	75.25
11756	XOM	2008-09-11	75.55999755859375
11757	XOM	2008-09-12	77.5
11758	XOM	2008-09-15	73.25
11759	XOM	2008-09-16	76.43000030517578
11760	XOM	2008-09-17	75.27999877929688
11761	XOM	2008-09-18	77.75
11762	XOM	2008-09-19	79.61000061035156
11763	XOM	2008-09-22	78.87999725341797
11764	XOM	2008-09-23	77.69000244140625
11765	XOM	2008-09-24	78.02999877929688
11766	XOM	2008-09-25	80.66999816894531
11767	XOM	2008-09-26	80.6500015258789
11768	XOM	2008-09-29	74.05999755859375
11769	XOM	2008-09-30	77.66000366210938
11770	XOM	2008-10-01	78.58000183105469
11771	XOM	2008-10-02	77.5
11772	XOM	2008-10-03	77.94000244140625
11773	XOM	2008-10-06	77.31999969482422
11774	XOM	2008-10-07	76.06999969482422
11775	XOM	2008-10-08	77.0
11776	XOM	2008-10-09	68.0
11777	XOM	2008-10-10	62.36000061035156
11778	XOM	2008-10-13	73.08000183105469
11779	XOM	2008-10-14	72.45999908447266
11780	XOM	2008-10-15	62.349998474121094
11781	XOM	2008-10-16	69.44999694824219
11782	XOM	2008-10-17	68.04000091552734
11783	XOM	2008-10-20	74.98999786376953
11784	XOM	2008-10-21	71.5
11785	XOM	2008-10-22	64.56999969482422
11786	XOM	2008-10-23	70.38999938964844
11787	XOM	2008-10-24	69.04000091552734
11788	XOM	2008-10-27	66.08999633789062
11789	XOM	2008-10-28	74.86000061035156
11790	XOM	2008-10-29	74.6500015258789
11791	XOM	2008-10-30	75.05000305175781
11792	XOM	2008-10-31	74.12000274658203
11793	XOM	2008-11-03	74.29000091552734
11794	XOM	2008-11-04	77.48999786376953
11795	XOM	2008-11-05	73.69000244140625
11796	XOM	2008-11-06	69.95999908447266
11797	XOM	2008-11-07	73.94999694824219
11798	XOM	2008-11-10	74.0199966430664
11799	XOM	2008-11-11	72.6500015258789
11800	XOM	2008-11-12	68.93000030517578
11801	XOM	2008-11-13	75.41000366210938
11802	XOM	2008-11-14	73.68000030517578
11803	XOM	2008-11-17	73.37999725341797
11804	XOM	2008-11-18	76.33000183105469
11805	XOM	2008-11-19	73.41999816894531
11806	XOM	2008-11-20	68.51000213623047
11807	XOM	2008-11-21	75.80999755859375
11808	XOM	2008-11-24	78.80000305175781
11809	XOM	2008-11-25	78.11000061035156
11810	XOM	2008-11-26	80.88999938964844
11811	XOM	2008-11-28	80.1500015258789
11812	XOM	2008-12-01	74.30999755859375
11813	XOM	2008-12-02	77.61000061035156
11814	XOM	2008-12-03	78.93000030517578
11815	XOM	2008-12-04	76.2699966430664
11816	XOM	2008-12-05	76.5999984741211
11817	XOM	2008-12-08	79.5999984741211
11818	XOM	2008-12-09	78.19999694824219
11819	XOM	2008-12-10	80.06999969482422
11820	XOM	2008-12-11	80.0199966430664
11821	XOM	2008-12-12	80.44999694824219
11822	XOM	2008-12-15	79.94999694824219
11823	XOM	2008-12-16	83.13999938964844
11824	XOM	2008-12-17	81.05999755859375
11825	XOM	2008-12-18	77.0
11826	XOM	2008-12-19	75.0199966430664
11827	XOM	2008-12-22	74.91000366210938
11828	XOM	2008-12-23	75.0999984741211
11829	XOM	2008-12-24	75.77999877929688
11830	XOM	2008-12-26	77.19000244140625
11831	XOM	2008-12-29	78.0199966430664
11832	XOM	2008-12-30	78.58999633789062
11833	XOM	2008-12-31	79.83000183105469
11834	XOM	2009-01-02	81.63999938964844
11835	XOM	2009-01-05	81.62999725341797
11836	XOM	2009-01-06	80.30000305175781
11837	XOM	2009-01-07	78.25
11838	XOM	2009-01-08	79.08999633789062
11839	XOM	2009-01-09	77.56999969482422
11840	XOM	2009-01-12	76.54000091552734
11841	XOM	2009-01-13	77.91999816894531
11842	XOM	2009-01-14	75.0999984741211
11843	XOM	2009-01-15	76.66000366210938
11844	XOM	2009-01-16	78.0999984741211
11845	XOM	2009-01-20	76.29000091552734
11846	XOM	2009-01-21	79.26000213623047
11847	XOM	2009-01-22	78.2300033569336
11848	XOM	2009-01-23	78.04000091552734
11849	XOM	2009-01-26	78.5999984741211
11850	XOM	2009-01-27	78.91999816894531
11851	XOM	2009-01-28	79.25
11852	XOM	2009-01-29	77.0
11853	XOM	2009-01-30	76.4800033569336
11854	XOM	2009-02-02	76.69000244140625
11855	XOM	2009-02-03	78.12000274658203
11856	XOM	2009-02-04	77.66000366210938
11857	XOM	2009-02-05	79.77999877929688
11858	XOM	2009-02-06	80.33999633789062
11859	XOM	2009-02-09	79.4800033569336
11860	XOM	2009-02-10	76.13999938964844
11861	XOM	2009-02-11	74.58000183105469
11862	XOM	2009-02-12	75.22000122070312
11863	XOM	2009-02-13	74.58999633789062
11864	XOM	2009-02-17	71.27999877929688
11865	XOM	2009-02-18	71.94000244140625
11866	XOM	2009-02-19	72.16000366210938
11867	XOM	2009-02-20	71.2300033569336
11868	XOM	2009-02-23	69.30000305175781
11869	XOM	2009-02-24	72.08999633789062
11870	XOM	2009-02-25	72.05000305175781
11871	XOM	2009-02-26	70.94999694824219
11872	XOM	2009-02-27	67.9000015258789
11873	XOM	2009-03-02	64.91000366210938
11874	XOM	2009-03-03	64.36000061035156
11875	XOM	2009-03-04	65.68000030517578
11876	XOM	2009-03-05	62.220001220703125
11877	XOM	2009-03-06	64.02999877929688
11878	XOM	2009-03-09	64.56999969482422
11879	XOM	2009-03-10	67.38999938964844
11880	XOM	2009-03-11	65.7699966430664
11881	XOM	2009-03-12	67.1500015258789
11882	XOM	2009-03-13	67.19999694824219
11883	XOM	2009-03-16	66.97000122070312
11884	XOM	2009-03-17	69.08999633789062
11885	XOM	2009-03-18	69.16999816894531
11886	XOM	2009-03-19	68.33000183105469
11887	XOM	2009-03-20	66.08999633789062
11888	XOM	2009-03-23	70.52999877929688
11889	XOM	2009-03-24	69.37999725341797
11890	XOM	2009-03-25	70.16000366210938
11891	XOM	2009-03-26	71.2300033569336
11892	XOM	2009-03-27	69.9800033569336
11893	XOM	2009-03-30	68.62999725341797
11894	XOM	2009-03-31	68.0999984741211
11895	XOM	2009-04-01	69.2300033569336
11896	XOM	2009-04-02	70.25
11897	XOM	2009-04-03	70.44000244140625
11898	XOM	2009-04-06	70.05000305175781
11899	XOM	2009-04-07	68.70999908447266
11900	XOM	2009-04-08	68.95999908447266
11901	XOM	2009-04-09	69.83999633789062
11902	XOM	2009-04-13	68.0199966430664
11903	XOM	2009-04-14	67.69999694824219
11904	XOM	2009-04-15	68.13999938964844
11905	XOM	2009-04-16	67.41000366210938
11906	XOM	2009-04-17	66.75
11907	XOM	2009-04-20	65.29000091552734
11908	XOM	2009-04-21	66.2300033569336
11909	XOM	2009-04-22	64.75
11910	XOM	2009-04-23	65.70999908447266
11911	XOM	2009-04-24	66.56999969482422
11912	XOM	2009-04-27	66.12999725341797
11913	XOM	2009-04-28	67.08000183105469
11914	XOM	2009-04-29	68.44000244140625
11915	XOM	2009-04-30	66.66999816894531
11916	XOM	2009-05-01	68.01000213623047
11917	XOM	2009-05-04	68.19999694824219
11918	XOM	2009-05-05	67.6500015258789
11919	XOM	2009-05-06	68.58000183105469
11920	XOM	2009-05-07	68.93000030517578
11921	XOM	2009-05-08	70.80000305175781
11922	XOM	2009-05-11	69.2699966430664
11923	XOM	2009-05-12	70.81999969482422
11924	XOM	2009-05-13	69.7699966430664
11925	XOM	2009-05-14	69.76000213623047
11926	XOM	2009-05-15	69.11000061035156
11927	XOM	2009-05-18	70.5
11928	XOM	2009-05-19	70.5199966430664
11929	XOM	2009-05-20	69.61000061035156
11930	XOM	2009-05-21	68.38999938964844
11931	XOM	2009-05-22	68.83000183105469
11932	XOM	2009-05-26	69.80999755859375
11933	XOM	2009-05-27	68.30000305175781
11934	XOM	2009-05-28	69.2300033569336
11935	XOM	2009-05-29	69.3499984741211
11936	XOM	2009-06-01	71.76000213623047
11937	XOM	2009-06-02	72.91999816894531
11938	XOM	2009-06-03	72.08000183105469
11939	XOM	2009-06-04	72.9800033569336
11940	XOM	2009-06-05	72.97000122070312
11941	XOM	2009-06-08	73.16999816894531
11942	XOM	2009-06-09	73.12000274658203
11943	XOM	2009-06-10	73.83999633789062
11944	XOM	2009-06-11	74.05000305175781
11945	XOM	2009-06-12	73.77999877929688
11946	XOM	2009-06-15	72.80999755859375
11947	XOM	2009-06-16	71.62999725341797
11948	XOM	2009-06-17	71.41999816894531
11949	XOM	2009-06-18	71.44000244140625
11950	XOM	2009-06-19	71.05000305175781
11951	XOM	2009-06-22	68.83999633789062
11952	XOM	2009-06-23	68.94999694824219
11953	XOM	2009-06-24	68.44999694824219
11954	XOM	2009-06-25	69.87999725341797
11955	XOM	2009-06-26	69.05000305175781
11956	XOM	2009-06-29	70.58000183105469
11957	XOM	2009-06-30	69.91000366210938
11958	XOM	2009-07-01	70.55999755859375
11959	XOM	2009-07-02	68.48999786376953
11960	XOM	2009-07-06	68.0999984741211
11961	XOM	2009-07-07	66.55999755859375
11962	XOM	2009-07-08	66.26000213623047
11963	XOM	2009-07-09	65.97000122070312
11964	XOM	2009-07-10	65.12000274658203
11965	XOM	2009-07-13	65.69999694824219
11966	XOM	2009-07-14	66.22000122070312
11967	XOM	2009-07-15	68.44000244140625
11968	XOM	2009-07-16	68.45999908447266
11969	XOM	2009-07-17	68.5199966430664
11970	XOM	2009-07-20	68.94000244140625
11971	XOM	2009-07-21	70.47000122070312
11972	XOM	2009-07-22	69.98999786376953
11973	XOM	2009-07-23	71.61000061035156
11974	XOM	2009-07-24	72.29000091552734
11975	XOM	2009-07-27	72.75
11976	XOM	2009-07-28	71.88999938964844
11977	XOM	2009-07-29	71.43000030517578
11978	XOM	2009-07-30	70.72000122070312
11979	XOM	2009-07-31	70.38999938964844
11980	XOM	2009-08-03	70.6500015258789
11981	XOM	2009-08-04	70.5999984741211
11982	XOM	2009-08-05	70.02999877929688
11983	XOM	2009-08-06	69.7300033569336
11984	XOM	2009-08-07	69.47000122070312
11985	XOM	2009-08-10	69.18000030517578
11986	XOM	2009-08-11	68.12999725341797
11987	XOM	2009-08-12	69.11000061035156
11988	XOM	2009-08-13	68.75
11989	XOM	2009-08-14	68.20999908447266
11990	XOM	2009-08-17	66.55000305175781
11991	XOM	2009-08-18	66.48999786376953
11992	XOM	2009-08-19	68.0
11993	XOM	2009-08-20	68.58999633789062
11994	XOM	2009-08-21	69.91999816894531
11995	XOM	2009-08-24	71.30000305175781
11996	XOM	2009-08-25	70.68000030517578
11997	XOM	2009-08-26	71.37000274658203
11998	XOM	2009-08-27	70.86000061035156
11999	XOM	2009-08-28	70.12000274658203
12000	XOM	2009-08-31	69.1500015258789
12001	XOM	2009-09-01	68.41000366210938
12002	XOM	2009-09-02	68.18000030517578
12003	XOM	2009-09-03	68.26000213623047
12004	XOM	2009-09-04	69.18000030517578
12005	XOM	2009-09-08	70.6500015258789
12006	XOM	2009-09-09	70.5
12007	XOM	2009-09-10	70.6500015258789
12008	XOM	2009-09-11	69.9800033569336
12009	XOM	2009-09-14	70.0
12010	XOM	2009-09-15	69.48999786376953
12011	XOM	2009-09-16	70.33999633789062
12012	XOM	2009-09-17	69.83999633789062
12013	XOM	2009-09-18	69.98999786376953
12014	XOM	2009-09-21	69.56999969482422
12015	XOM	2009-09-22	69.83000183105469
12016	XOM	2009-09-23	69.0
12017	XOM	2009-09-24	68.93000030517578
12018	XOM	2009-09-25	68.69999694824219
12019	XOM	2009-09-28	69.58999633789062
12020	XOM	2009-09-29	69.06999969482422
12021	XOM	2009-09-30	68.61000061035156
12022	XOM	2009-10-01	67.2699966430664
12023	XOM	2009-10-02	66.58000183105469
12024	XOM	2009-10-05	67.58000183105469
12025	XOM	2009-10-06	68.66000366210938
12026	XOM	2009-10-07	68.66999816894531
12027	XOM	2009-10-08	69.05000305175781
12028	XOM	2009-10-09	69.2699966430664
12029	XOM	2009-10-12	70.12999725341797
12030	XOM	2009-10-13	70.26000213623047
12031	XOM	2009-10-14	71.83999633789062
12032	XOM	2009-10-15	72.94000244140625
12033	XOM	2009-10-16	73.12000274658203
12034	XOM	2009-10-19	73.62000274658203
12035	XOM	2009-10-20	73.0199966430664
12036	XOM	2009-10-21	73.30999755859375
12037	XOM	2009-10-22	74.44000244140625
12038	XOM	2009-10-23	73.56999969482422
12039	XOM	2009-10-26	73.2300033569336
12040	XOM	2009-10-27	74.91000366210938
12041	XOM	2009-10-28	73.83999633789062
12042	XOM	2009-10-29	73.95999908447266
12043	XOM	2009-10-30	71.66999816894531
12044	XOM	2009-11-02	72.1500015258789
12045	XOM	2009-11-03	71.73999786376953
12046	XOM	2009-11-04	71.30000305175781
12047	XOM	2009-11-05	72.5
12048	XOM	2009-11-06	72.58000183105469
12049	XOM	2009-11-09	72.8499984741211
12050	XOM	2009-11-10	72.61000061035156
12051	XOM	2009-11-11	72.91000366210938
12052	XOM	2009-11-12	71.9000015258789
12053	XOM	2009-11-13	72.47000122070312
12054	XOM	2009-11-16	74.43000030517578
12055	XOM	2009-11-17	75.02999877929688
12056	XOM	2009-11-18	75.2699966430664
12057	XOM	2009-11-19	74.6500015258789
12058	XOM	2009-11-20	74.37999725341797
12059	XOM	2009-11-23	75.69999694824219
12060	XOM	2009-11-24	75.97000122070312
12061	XOM	2009-11-25	76.47000122070312
12062	XOM	2009-11-27	74.87000274658203
12063	XOM	2009-11-30	75.06999969482422
12064	XOM	2009-12-01	76.04000091552734
12065	XOM	2009-12-02	75.79000091552734
12066	XOM	2009-12-03	74.98999786376953
12067	XOM	2009-12-04	74.25
12068	XOM	2009-12-07	73.7699966430664
12069	XOM	2009-12-08	72.94999694824219
12070	XOM	2009-12-09	72.79000091552734
12071	XOM	2009-12-10	72.4000015258789
12072	XOM	2009-12-11	72.83000183105469
12073	XOM	2009-12-14	69.69000244140625
12074	XOM	2009-12-15	69.16999816894531
12075	XOM	2009-12-16	68.43000030517578
12076	XOM	2009-12-17	68.22000122070312
12077	XOM	2009-12-18	68.20999908447266
12078	XOM	2009-12-21	68.51000213623047
12079	XOM	2009-12-22	68.56999969482422
12080	XOM	2009-12-23	68.26000213623047
12081	XOM	2009-12-24	68.66000366210938
12082	XOM	2009-12-28	69.08000183105469
12083	XOM	2009-12-29	68.83999633789062
12084	XOM	2009-12-30	68.7699966430664
12085	XOM	2009-12-31	68.19000244140625
12086	XOM	2010-01-04	69.1500015258789
12087	XOM	2010-01-05	69.41999816894531
12088	XOM	2010-01-06	70.0199966430664
12089	XOM	2010-01-07	69.80000305175781
12090	XOM	2010-01-08	69.5199966430664
12091	XOM	2010-01-11	70.30000305175781
12092	XOM	2010-01-12	69.94999694824219
12093	XOM	2010-01-13	69.66999816894531
12094	XOM	2010-01-14	69.68000030517578
12095	XOM	2010-01-15	69.11000061035156
12096	XOM	2010-01-19	69.2699966430664
12097	XOM	2010-01-20	68.02999877929688
12098	XOM	2010-01-21	66.69999694824219
12099	XOM	2010-01-22	66.0999984741211
12100	XOM	2010-01-25	65.8499984741211
12101	XOM	2010-01-26	65.91999816894531
12102	XOM	2010-01-27	65.54000091552734
12103	XOM	2010-01-28	64.95999908447266
12104	XOM	2010-01-29	64.43000030517578
12105	XOM	2010-02-01	66.18000030517578
12106	XOM	2010-02-02	66.95999908447266
12107	XOM	2010-02-03	66.5999984741211
12108	XOM	2010-02-04	64.72000122070312
12109	XOM	2010-02-05	64.80000305175781
12110	XOM	2010-02-08	64.3499984741211
12111	XOM	2010-02-09	65.19999694824219
12112	XOM	2010-02-10	64.8499984741211
12113	XOM	2010-02-11	65.23999786376953
12114	XOM	2010-02-12	64.80000305175781
12115	XOM	2010-02-16	66.27999877929688
12116	XOM	2010-02-17	65.76000213623047
12117	XOM	2010-02-18	65.95999908447266
12118	XOM	2010-02-19	65.87000274658203
12119	XOM	2010-02-22	65.4000015258789
12120	XOM	2010-02-23	64.94000244140625
12121	XOM	2010-02-24	65.55000305175781
12122	XOM	2010-02-25	65.13999938964844
12123	XOM	2010-02-26	65.0
12124	XOM	2010-03-01	65.4000015258789
12125	XOM	2010-03-02	65.48999786376953
12126	XOM	2010-03-03	65.43000030517578
12127	XOM	2010-03-04	65.4000015258789
12128	XOM	2010-03-05	66.47000122070312
12129	XOM	2010-03-08	66.4800033569336
12130	XOM	2010-03-09	66.77999877929688
12131	XOM	2010-03-10	67.22000122070312
12132	XOM	2010-03-11	67.22000122070312
12133	XOM	2010-03-12	66.80000305175781
12134	XOM	2010-03-15	66.30000305175781
12135	XOM	2010-03-16	66.56999969482422
12136	XOM	2010-03-17	67.36000061035156
12137	XOM	2010-03-18	67.38999938964844
12138	XOM	2010-03-19	67.04000091552734
12139	XOM	2010-03-22	66.97000122070312
12140	XOM	2010-03-23	66.94999694824219
12141	XOM	2010-03-24	66.5
12142	XOM	2010-03-25	66.30000305175781
12143	XOM	2010-03-26	66.54000091552734
12144	XOM	2010-03-29	67.30000305175781
12145	XOM	2010-03-30	67.05000305175781
12146	XOM	2010-03-31	66.9800033569336
12147	XOM	2010-04-01	67.61000061035156
12148	XOM	2010-04-05	68.19000244140625
12149	XOM	2010-04-06	67.9000015258789
12150	XOM	2010-04-07	67.33999633789062
12151	XOM	2010-04-08	67.86000061035156
12152	XOM	2010-04-09	68.76000213623047
12153	XOM	2010-04-12	68.70999908447266
12154	XOM	2010-04-13	68.66000366210938
12155	XOM	2010-04-14	68.61000061035156
12156	XOM	2010-04-15	68.26000213623047
12157	XOM	2010-04-16	67.93000030517578
12158	XOM	2010-04-19	68.2300033569336
12159	XOM	2010-04-20	68.97000122070312
12160	XOM	2010-04-21	68.91999816894531
12161	XOM	2010-04-22	68.55999755859375
12162	XOM	2010-04-23	69.23999786376953
12163	XOM	2010-04-26	69.29000091552734
12164	XOM	2010-04-27	68.2699966430664
12165	XOM	2010-04-28	69.19000244140625
12166	XOM	2010-04-29	68.66000366210938
12167	XOM	2010-04-30	67.7699966430664
12168	XOM	2010-05-03	67.83999633789062
12169	XOM	2010-05-04	66.47000122070312
12170	XOM	2010-05-05	66.16999816894531
12171	XOM	2010-05-06	63.88999938964844
12172	XOM	2010-05-07	63.70000076293945
12173	XOM	2010-05-10	65.2300033569336
12174	XOM	2010-05-11	64.45999908447266
12175	XOM	2010-05-12	64.91000366210938
12176	XOM	2010-05-13	64.73999786376953
12177	XOM	2010-05-14	63.599998474121094
12178	XOM	2010-05-17	63.27000045776367
12179	XOM	2010-05-18	62.790000915527344
12180	XOM	2010-05-19	62.45000076293945
12181	XOM	2010-05-20	60.33000183105469
12182	XOM	2010-05-21	60.880001068115234
12183	XOM	2010-05-24	60.189998626708984
12184	XOM	2010-05-25	59.709999084472656
12185	XOM	2010-05-26	59.310001373291016
12186	XOM	2010-05-27	61.459999084472656
12187	XOM	2010-05-28	60.459999084472656
12188	XOM	2010-06-01	59.25
12189	XOM	2010-06-02	60.77000045776367
12190	XOM	2010-06-03	61.560001373291016
12191	XOM	2010-06-04	59.529998779296875
12192	XOM	2010-06-07	59.29999923706055
12193	XOM	2010-06-08	61.2400016784668
12194	XOM	2010-06-09	60.029998779296875
12195	XOM	2010-06-10	61.88999938964844
12196	XOM	2010-06-11	61.86000061035156
12197	XOM	2010-06-14	61.369998931884766
12198	XOM	2010-06-15	62.5099983215332
12199	XOM	2010-06-16	62.5099983215332
12200	XOM	2010-06-17	62.599998474121094
12201	XOM	2010-06-18	63.099998474121094
12202	XOM	2010-06-21	63.130001068115234
12203	XOM	2010-06-22	61.939998626708984
12204	XOM	2010-06-23	61.099998474121094
12205	XOM	2010-06-24	60.06999969482422
12206	XOM	2010-06-25	59.099998474121094
12207	XOM	2010-06-28	58.470001220703125
12208	XOM	2010-06-29	57.290000915527344
12209	XOM	2010-06-30	57.06999969482422
12210	XOM	2010-07-01	56.61000061035156
12211	XOM	2010-07-02	56.56999969482422
12212	XOM	2010-07-06	57.459999084472656
12213	XOM	2010-07-07	58.43000030517578
12214	XOM	2010-07-08	58.810001373291016
12215	XOM	2010-07-09	58.779998779296875
12216	XOM	2010-07-12	58.939998626708984
12217	XOM	2010-07-13	59.41999816894531
12218	XOM	2010-07-14	59.2599983215332
12219	XOM	2010-07-15	59.27000045776367
12220	XOM	2010-07-16	57.959999084472656
12221	XOM	2010-07-19	58.43000030517578
12222	XOM	2010-07-20	58.95000076293945
12223	XOM	2010-07-21	58.16999816894531
12224	XOM	2010-07-22	59.380001068115234
12225	XOM	2010-07-23	59.720001220703125
12226	XOM	2010-07-26	60.38999938964844
12227	XOM	2010-07-27	60.810001373291016
12228	XOM	2010-07-28	60.90999984741211
12229	XOM	2010-07-29	60.34000015258789
12230	XOM	2010-07-30	59.68000030517578
12231	XOM	2010-08-02	61.939998626708984
12232	XOM	2010-08-03	62.720001220703125
12233	XOM	2010-08-04	62.720001220703125
12234	XOM	2010-08-05	62.709999084472656
12235	XOM	2010-08-06	61.970001220703125
12236	XOM	2010-08-09	62.45000076293945
12237	XOM	2010-08-10	61.93000030517578
12238	XOM	2010-08-11	60.38999938964844
12239	XOM	2010-08-12	60.22999954223633
12240	XOM	2010-08-13	59.90999984741211
12241	XOM	2010-08-16	59.880001068115234
12242	XOM	2010-08-17	60.81999969482422
12243	XOM	2010-08-18	60.150001525878906
12244	XOM	2010-08-19	59.290000915527344
12245	XOM	2010-08-20	58.88999938964844
12246	XOM	2010-08-23	59.5
12247	XOM	2010-08-24	58.939998626708984
12248	XOM	2010-08-25	58.90999984741211
12249	XOM	2010-08-26	58.47999954223633
12250	XOM	2010-08-27	59.79999923706055
12251	XOM	2010-08-30	59.0
12252	XOM	2010-08-31	59.11000061035156
12253	XOM	2010-09-01	60.90999984741211
12254	XOM	2010-09-02	61.060001373291016
12255	XOM	2010-09-03	61.31999969482422
12256	XOM	2010-09-07	60.54999923706055
12257	XOM	2010-09-08	60.75
12258	XOM	2010-09-09	61.04999923706055
12259	XOM	2010-09-10	61.20000076293945
12260	XOM	2010-09-13	61.0
12261	XOM	2010-09-14	61.0099983215332
12262	XOM	2010-09-15	61.0
12263	XOM	2010-09-16	60.970001220703125
12264	XOM	2010-09-17	60.779998779296875
12265	XOM	2010-09-20	61.54999923706055
12266	XOM	2010-09-21	61.540000915527344
12267	XOM	2010-09-22	61.45000076293945
12268	XOM	2010-09-23	61.150001525878906
12269	XOM	2010-09-24	61.75
12270	XOM	2010-09-27	61.709999084472656
12271	XOM	2010-09-28	62.060001373291016
12272	XOM	2010-09-29	61.59000015258789
12273	XOM	2010-09-30	61.790000915527344
12274	XOM	2010-10-01	62.540000915527344
12275	XOM	2010-10-04	62.189998626708984
12276	XOM	2010-10-05	63.2599983215332
12277	XOM	2010-10-06	63.939998626708984
12278	XOM	2010-10-07	63.849998474121094
12279	XOM	2010-10-08	64.37999725341797
12280	XOM	2010-10-11	64.55000305175781
12281	XOM	2010-10-12	64.69999694824219
12282	XOM	2010-10-13	65.04000091552734
12283	XOM	2010-10-14	65.30000305175781
12284	XOM	2010-10-15	65.19000244140625
12285	XOM	2010-10-18	66.27999877929688
12286	XOM	2010-10-19	65.12000274658203
12287	XOM	2010-10-20	66.01000213623047
12288	XOM	2010-10-21	66.31999969482422
12289	XOM	2010-10-22	66.33999633789062
12290	XOM	2010-10-25	66.19999694824219
12291	XOM	2010-10-26	66.52999877929688
12292	XOM	2010-10-27	65.66999816894531
12293	XOM	2010-10-28	66.22000122070312
12294	XOM	2010-10-29	66.48999786376953
12295	XOM	2010-11-01	66.94999694824219
12296	XOM	2010-11-02	67.83999633789062
12297	XOM	2010-11-03	67.97000122070312
12298	XOM	2010-11-04	69.37999725341797
12299	XOM	2010-11-05	70.0
12300	XOM	2010-11-08	70.31999969482422
12301	XOM	2010-11-09	70.62999725341797
12302	XOM	2010-11-10	71.12999725341797
12303	XOM	2010-11-11	71.83000183105469
12304	XOM	2010-11-12	70.98999786376953
12305	XOM	2010-11-15	70.4800033569336
12306	XOM	2010-11-16	68.94000244140625
12307	XOM	2010-11-17	69.01000213623047
12308	XOM	2010-11-18	70.30999755859375
12309	XOM	2010-11-19	70.54000091552734
12310	XOM	2010-11-22	70.19000244140625
12311	XOM	2010-11-23	68.9800033569336
12312	XOM	2010-11-24	69.87999725341797
12313	XOM	2010-11-26	69.2300033569336
12314	XOM	2010-11-29	69.44999694824219
12315	XOM	2010-11-30	69.55999755859375
12316	XOM	2010-12-01	71.33000183105469
12317	XOM	2010-12-02	71.4800033569336
12318	XOM	2010-12-03	71.19000244140625
12319	XOM	2010-12-06	71.30999755859375
12320	XOM	2010-12-07	71.45999908447266
12321	XOM	2010-12-08	71.8499984741211
12322	XOM	2010-12-09	72.0
12323	XOM	2010-12-10	72.18000030517578
12324	XOM	2010-12-13	72.36000061035156
12325	XOM	2010-12-14	72.18000030517578
12326	XOM	2010-12-15	71.8499984741211
12327	XOM	2010-12-16	72.22000122070312
12328	XOM	2010-12-17	72.16999816894531
12329	XOM	2010-12-20	72.22000122070312
12330	XOM	2010-12-21	72.72000122070312
12331	XOM	2010-12-22	72.80000305175781
12332	XOM	2010-12-23	73.19999694824219
12333	XOM	2010-12-27	73.01000213623047
12334	XOM	2010-12-28	73.41999816894531
12335	XOM	2010-12-29	73.37000274658203
12336	XOM	2010-12-30	73.36000061035156
12337	XOM	2010-12-31	73.12000274658203
12338	XOM	2011-01-03	74.55000305175781
12339	XOM	2011-01-04	74.9000015258789
12340	XOM	2011-01-05	74.69999694824219
12341	XOM	2011-01-06	75.18000030517578
12342	XOM	2011-01-07	75.58999633789062
12343	XOM	2011-01-10	75.12999725341797
12344	XOM	2011-01-11	75.69000244140625
12345	XOM	2011-01-12	76.58000183105469
12346	XOM	2011-01-13	76.70999908447266
12347	XOM	2011-01-14	77.83999633789062
12348	XOM	2011-01-18	78.70999908447266
12349	XOM	2011-01-19	78.23999786376953
12350	XOM	2011-01-20	77.75
12351	XOM	2011-01-21	78.9800033569336
12352	XOM	2011-01-24	78.58999633789062
12353	XOM	2011-01-25	78.68000030517578
12354	XOM	2011-01-26	79.66000366210938
12355	XOM	2011-01-27	79.87999725341797
12356	XOM	2011-01-28	78.98999786376953
12357	XOM	2011-01-31	80.68000030517578
12358	XOM	2011-02-01	83.91000366210938
12359	XOM	2011-02-02	83.41000366210938
12360	XOM	2011-02-03	83.44000244140625
12361	XOM	2011-02-04	83.27999877929688
12362	XOM	2011-02-07	83.93000030517578
12363	XOM	2011-02-08	82.9800033569336
12364	XOM	2011-02-09	82.55000305175781
12365	XOM	2011-02-10	83.19999694824219
12366	XOM	2011-02-11	82.81999969482422
12367	XOM	2011-02-14	84.91000366210938
12368	XOM	2011-02-15	82.97000122070312
12369	XOM	2011-02-16	83.69000244140625
12370	XOM	2011-02-17	83.87999725341797
12371	XOM	2011-02-18	84.5
12372	XOM	2011-02-22	85.44000244140625
12373	XOM	2011-02-23	87.06999969482422
12374	XOM	2011-02-24	85.97000122070312
12375	XOM	2011-02-25	85.33999633789062
12376	XOM	2011-02-28	85.52999877929688
12377	XOM	2011-03-01	84.80000305175781
12378	XOM	2011-03-02	85.08000183105469
12379	XOM	2011-03-03	85.81999969482422
12380	XOM	2011-03-04	85.08000183105469
12381	XOM	2011-03-07	84.72000122070312
12382	XOM	2011-03-08	84.5999984741211
12383	XOM	2011-03-09	84.37999725341797
12384	XOM	2011-03-10	81.37999725341797
12385	XOM	2011-03-11	82.12000274658203
12386	XOM	2011-03-14	82.37999725341797
12387	XOM	2011-03-15	81.38999938964844
12388	XOM	2011-03-16	79.30999755859375
12389	XOM	2011-03-17	81.16000366210938
12390	XOM	2011-03-18	80.8499984741211
12391	XOM	2011-03-21	82.83999633789062
12392	XOM	2011-03-22	82.55999755859375
12393	XOM	2011-03-23	82.5999984741211
12394	XOM	2011-03-24	82.7300033569336
12395	XOM	2011-03-25	83.62000274658203
12396	XOM	2011-03-28	83.47000122070312
12397	XOM	2011-03-29	83.25
12398	XOM	2011-03-30	84.48999786376953
12399	XOM	2011-03-31	84.12999725341797
12400	XOM	2011-04-01	84.68000030517578
12401	XOM	2011-04-04	84.87000274658203
12402	XOM	2011-04-05	85.41999816894531
12403	XOM	2011-04-06	85.18000030517578
12404	XOM	2011-04-07	85.76000213623047
12405	XOM	2011-04-08	85.94999694824219
12406	XOM	2011-04-11	85.16000366210938
12407	XOM	2011-04-12	83.18000030517578
12408	XOM	2011-04-13	83.16000366210938
12409	XOM	2011-04-14	83.44000244140625
12410	XOM	2011-04-15	84.29000091552734
12411	XOM	2011-04-18	83.0999984741211
12412	XOM	2011-04-19	83.80000305175781
12413	XOM	2011-04-20	85.6500015258789
12414	XOM	2011-04-21	86.36000061035156
12415	XOM	2011-04-25	86.22000122070312
12416	XOM	2011-04-26	87.41999816894531
12417	XOM	2011-04-27	87.77999877929688
12418	XOM	2011-04-28	87.33999633789062
12419	XOM	2011-04-29	87.9800033569336
12420	XOM	2011-05-02	86.97000122070312
12421	XOM	2011-05-03	85.62000274658203
12422	XOM	2011-05-04	84.80999755859375
12423	XOM	2011-05-05	82.62000274658203
12424	XOM	2011-05-06	82.69000244140625
12425	XOM	2011-05-09	83.18000030517578
12426	XOM	2011-05-10	83.33999633789062
12427	XOM	2011-05-11	81.12000274658203
12428	XOM	2011-05-12	81.05000305175781
12429	XOM	2011-05-13	80.87000274658203
12430	XOM	2011-05-16	80.23999786376953
12431	XOM	2011-05-17	80.41000366210938
12432	XOM	2011-05-18	81.73999786376953
12433	XOM	2011-05-19	82.33000183105469
12434	XOM	2011-05-20	81.56999969482422
12435	XOM	2011-05-23	80.66999816894531
12436	XOM	2011-05-24	81.29000091552734
12437	XOM	2011-05-25	81.95999908447266
12438	XOM	2011-05-26	82.38999938964844
12439	XOM	2011-05-27	82.62999725341797
12440	XOM	2011-05-31	83.47000122070312
12441	XOM	2011-06-01	82.02999877929688
12442	XOM	2011-06-02	81.33000183105469
12443	XOM	2011-06-03	81.18000030517578
12444	XOM	2011-06-06	80.29000091552734
12445	XOM	2011-06-07	80.0
12446	XOM	2011-06-08	80.76000213623047
12447	XOM	2011-06-09	81.18000030517578
12448	XOM	2011-06-10	79.77999877929688
12449	XOM	2011-06-13	79.2300033569336
12450	XOM	2011-06-14	80.37999725341797
12451	XOM	2011-06-15	78.66000366210938
12452	XOM	2011-06-16	79.22000122070312
12453	XOM	2011-06-17	79.0199966430664
12454	XOM	2011-06-20	79.70999908447266
12455	XOM	2011-06-21	80.56999969482422
12456	XOM	2011-06-22	79.81999969482422
12457	XOM	2011-06-23	78.44000244140625
12458	XOM	2011-06-24	76.77999877929688
12459	XOM	2011-06-27	77.91999816894531
12460	XOM	2011-06-28	79.62999725341797
12461	XOM	2011-06-29	80.25
12462	XOM	2011-06-30	81.37999725341797
12463	XOM	2011-07-01	82.01000213623047
12464	XOM	2011-07-05	81.5999984741211
12465	XOM	2011-07-06	81.56999969482422
12466	XOM	2011-07-07	82.36000061035156
12467	XOM	2011-07-08	82.41999816894531
12468	XOM	2011-07-11	81.9000015258789
12469	XOM	2011-07-12	81.88999938964844
12470	XOM	2011-07-13	82.4800033569336
12471	XOM	2011-07-14	82.23999786376953
12472	XOM	2011-07-15	83.0
12473	XOM	2011-07-18	82.6500015258789
12474	XOM	2011-07-19	83.62999725341797
12475	XOM	2011-07-20	83.30000305175781
12476	XOM	2011-07-21	85.0199966430664
12477	XOM	2011-07-22	85.22000122070312
12478	XOM	2011-07-25	84.56999969482422
12479	XOM	2011-07-26	84.37000274658203
12480	XOM	2011-07-27	83.30999755859375
12481	XOM	2011-07-28	81.45999908447266
12482	XOM	2011-07-29	79.79000091552734
12483	XOM	2011-08-01	79.5999984741211
12484	XOM	2011-08-02	77.83999633789062
12485	XOM	2011-08-03	77.72000122070312
12486	XOM	2011-08-04	73.83999633789062
12487	XOM	2011-08-05	74.81999969482422
12488	XOM	2011-08-08	70.19000244140625
12489	XOM	2011-08-09	71.63999938964844
12490	XOM	2011-08-10	68.02999877929688
12491	XOM	2011-08-11	71.58000183105469
12492	XOM	2011-08-12	72.0
12493	XOM	2011-08-15	74.29000091552734
12494	XOM	2011-08-16	73.5
12495	XOM	2011-08-17	74.16000366210938
12496	XOM	2011-08-18	70.94000244140625
12497	XOM	2011-08-19	69.80000305175781
12498	XOM	2011-08-22	70.18000030517578
12499	XOM	2011-08-23	73.66000366210938
12500	XOM	2011-08-24	73.54000091552734
12501	XOM	2011-08-25	71.7699966430664
12502	XOM	2011-08-26	72.63999938964844
12503	XOM	2011-08-29	74.12000274658203
12504	XOM	2011-08-30	73.91000366210938
12505	XOM	2011-08-31	74.0199966430664
12506	XOM	2011-09-01	73.48999786376953
12507	XOM	2011-09-02	72.13999938964844
12508	XOM	2011-09-06	71.1500015258789
12509	XOM	2011-09-07	73.6500015258789
12510	XOM	2011-09-08	72.81999969482422
12511	XOM	2011-09-09	71.01000213623047
12512	XOM	2011-09-12	71.83999633789062
12513	XOM	2011-09-13	71.6500015258789
12514	XOM	2011-09-14	72.63999938964844
12515	XOM	2011-09-15	74.01000213623047
12516	XOM	2011-09-16	74.55000305175781
12517	XOM	2011-09-19	73.69999694824219
12518	XOM	2011-09-20	74.01000213623047
12519	XOM	2011-09-21	71.97000122070312
12520	XOM	2011-09-22	69.23999786376953
12521	XOM	2011-09-23	69.30999755859375
12522	XOM	2011-09-26	71.72000122070312
12523	XOM	2011-09-27	72.91000366210938
12524	XOM	2011-09-28	72.06999969482422
12525	XOM	2011-09-29	73.87999725341797
12526	XOM	2011-09-30	72.62999725341797
12527	XOM	2011-10-03	71.1500015258789
12528	XOM	2011-10-04	72.83000183105469
12529	XOM	2011-10-05	73.94999694824219
12530	XOM	2011-10-06	73.88999938964844
12531	XOM	2011-10-07	73.55999755859375
12532	XOM	2011-10-10	76.27999877929688
12533	XOM	2011-10-11	76.2699966430664
12534	XOM	2011-10-12	77.16000366210938
12535	XOM	2011-10-13	76.37000274658203
12536	XOM	2011-10-14	78.11000061035156
12537	XOM	2011-10-17	77.47000122070312
12538	XOM	2011-10-18	78.88999938964844
12539	XOM	2011-10-19	78.43000030517578
12540	XOM	2011-10-20	78.70999908447266
12541	XOM	2011-10-21	80.12999725341797
12542	XOM	2011-10-24	80.16999816894531
12543	XOM	2011-10-25	79.44000244140625
12544	XOM	2011-10-26	81.06999969482422
12545	XOM	2011-10-27	81.87999725341797
12546	XOM	2011-10-28	81.4800033569336
12547	XOM	2011-10-31	78.08999633789062
12548	XOM	2011-11-01	75.94000244140625
12549	XOM	2011-11-02	77.37000274658203
12550	XOM	2011-11-03	78.86000061035156
12551	XOM	2011-11-04	78.5199966430664
12552	XOM	2011-11-07	79.3499984741211
12553	XOM	2011-11-08	79.76000213623047
12554	XOM	2011-11-09	77.38999938964844
12555	XOM	2011-11-10	78.69999694824219
12556	XOM	2011-11-11	79.72000122070312
12557	XOM	2011-11-14	78.95999908447266
12558	XOM	2011-11-15	79.08999633789062
12559	XOM	2011-11-16	78.25
12560	XOM	2011-11-17	77.86000061035156
12561	XOM	2011-11-18	77.9000015258789
12562	XOM	2011-11-21	76.91000366210938
12563	XOM	2011-11-22	76.02999877929688
12564	XOM	2011-11-23	74.58000183105469
12565	XOM	2011-11-25	73.9000015258789
12566	XOM	2011-11-28	75.83999633789062
12567	XOM	2011-11-29	76.93000030517578
12568	XOM	2011-11-30	80.44000244140625
12569	XOM	2011-12-01	79.79000091552734
12570	XOM	2011-12-02	79.79000091552734
12571	XOM	2011-12-05	80.44999694824219
12572	XOM	2011-12-06	80.81999969482422
12573	XOM	2011-12-07	81.08000183105469
12574	XOM	2011-12-08	79.87000274658203
12575	XOM	2011-12-09	81.33999633789062
12576	XOM	2011-12-12	80.05000305175781
12577	XOM	2011-12-13	80.52999877929688
12578	XOM	2011-12-14	79.44000244140625
12579	XOM	2011-12-15	80.02999877929688
12580	XOM	2011-12-16	80.16000366210938
12581	XOM	2011-12-19	79.52999877929688
12582	XOM	2011-12-20	82.0
12583	XOM	2011-12-21	83.12000274658203
12584	XOM	2011-12-22	84.29000091552734
12585	XOM	2011-12-23	85.22000122070312
12586	XOM	2011-12-27	85.27999877929688
12587	XOM	2011-12-28	84.18000030517578
12588	XOM	2011-12-29	85.2699966430664
12589	XOM	2011-12-30	84.76000213623047
12590	XOM	2012-01-03	86.0
12591	XOM	2012-01-04	86.0199966430664
12592	XOM	2012-01-05	85.76000213623047
12593	XOM	2012-01-06	85.12000274658203
12594	XOM	2012-01-09	85.5
12595	XOM	2012-01-10	85.72000122070312
12596	XOM	2012-01-11	85.08000183105469
12597	XOM	2012-01-12	84.73999786376953
12598	XOM	2012-01-13	84.87999725341797
12599	XOM	2012-01-17	85.69000244140625
12600	XOM	2012-01-18	86.44999694824219
12601	XOM	2012-01-19	87.02999877929688
12602	XOM	2012-01-20	87.48999786376953
12603	XOM	2012-01-23	87.47000122070312
12604	XOM	2012-01-24	87.18000030517578
12605	XOM	2012-01-25	87.22000122070312
12606	XOM	2012-01-26	86.7699966430664
12607	XOM	2012-01-27	85.83000183105469
12608	XOM	2012-01-30	85.48999786376953
12609	XOM	2012-01-31	83.73999786376953
12610	XOM	2012-02-01	83.97000122070312
12611	XOM	2012-02-02	83.52999877929688
12612	XOM	2012-02-03	84.91999816894531
12613	XOM	2012-02-06	85.75
12614	XOM	2012-02-07	86.33999633789062
12615	XOM	2012-02-08	85.31999969482422
12616	XOM	2012-02-09	84.87999725341797
12617	XOM	2012-02-10	83.80000305175781
12618	XOM	2012-02-13	84.41999816894531
12619	XOM	2012-02-14	84.66999816894531
12620	XOM	2012-02-15	84.12000274658203
12621	XOM	2012-02-16	85.41000366210938
12622	XOM	2012-02-17	85.62000274658203
12623	XOM	2012-02-21	86.56999969482422
12624	XOM	2012-02-22	86.91999816894531
12625	XOM	2012-02-23	87.0199966430664
12626	XOM	2012-02-24	87.33999633789062
12627	XOM	2012-02-27	87.2300033569336
12628	XOM	2012-02-28	87.13999938964844
12629	XOM	2012-02-29	86.5
12630	XOM	2012-03-01	86.83000183105469
12631	XOM	2012-03-02	86.33000183105469
12632	XOM	2012-03-05	87.01000213623047
12633	XOM	2012-03-06	85.86000061035156
12634	XOM	2012-03-07	85.83000183105469
12635	XOM	2012-03-08	84.83000183105469
12636	XOM	2012-03-09	84.30000305175781
12637	XOM	2012-03-12	85.55000305175781
12638	XOM	2012-03-13	86.86000061035156
12639	XOM	2012-03-14	86.0199966430664
12640	XOM	2012-03-15	86.08999633789062
12641	XOM	2012-03-16	86.44000244140625
12642	XOM	2012-03-19	86.98999786376953
12643	XOM	2012-03-20	86.5999984741211
12644	XOM	2012-03-21	86.01000213623047
12645	XOM	2012-03-22	85.33000183105469
12646	XOM	2012-03-23	85.55000305175781
12647	XOM	2012-03-26	87.02999877929688
12648	XOM	2012-03-27	86.62000274658203
12649	XOM	2012-03-28	85.86000061035156
12650	XOM	2012-03-29	86.08000183105469
12651	XOM	2012-03-30	86.7300033569336
12652	XOM	2012-04-02	87.06999969482422
12653	XOM	2012-04-03	85.83000183105469
12654	XOM	2012-04-04	84.9800033569336
12655	XOM	2012-04-05	84.81999969482422
12656	XOM	2012-04-09	83.87999725341797
12657	XOM	2012-04-10	82.16999816894531
12658	XOM	2012-04-11	82.69999694824219
12659	XOM	2012-04-12	83.5999984741211
12660	XOM	2012-04-13	82.94999694824219
12661	XOM	2012-04-16	84.01000213623047
12662	XOM	2012-04-17	85.44999694824219
12663	XOM	2012-04-18	85.75
12664	XOM	2012-04-19	85.27999877929688
12665	XOM	2012-04-20	85.30000305175781
12666	XOM	2012-04-23	85.69000244140625
12667	XOM	2012-04-24	86.30999755859375
12668	XOM	2012-04-25	86.8499984741211
12669	XOM	2012-04-26	86.06999969482422
12670	XOM	2012-04-27	86.08000183105469
12671	XOM	2012-04-30	86.33999633789062
12672	XOM	2012-05-01	87.04000091552734
12673	XOM	2012-05-02	86.19999694824219
12674	XOM	2012-05-03	85.6500015258789
12675	XOM	2012-05-04	84.56999969482422
12676	XOM	2012-05-07	84.4800033569336
12677	XOM	2012-05-08	84.0199966430664
12678	XOM	2012-05-09	83.30999755859375
12679	XOM	2012-05-10	82.83999633789062
12680	XOM	2012-05-11	83.0999984741211
12681	XOM	2012-05-14	82.12000274658203
12682	XOM	2012-05-15	81.79000091552734
12683	XOM	2012-05-16	82.16999816894531
12684	XOM	2012-05-17	81.91000366210938
12685	XOM	2012-05-18	81.47000122070312
12686	XOM	2012-05-21	82.04000091552734
12687	XOM	2012-05-22	81.94999694824219
12688	XOM	2012-05-23	82.04000091552734
12689	XOM	2012-05-24	82.61000061035156
12690	XOM	2012-05-25	82.08000183105469
12691	XOM	2012-05-29	81.93000030517578
12692	XOM	2012-05-30	79.79000091552734
12693	XOM	2012-05-31	78.62999725341797
12694	XOM	2012-06-01	77.91999816894531
12695	XOM	2012-06-04	77.83000183105469
12696	XOM	2012-06-05	77.5999984741211
12697	XOM	2012-06-06	80.18000030517578
12698	XOM	2012-06-07	80.69000244140625
12699	XOM	2012-06-08	80.83999633789062
12700	XOM	2012-06-11	80.2699966430664
12701	XOM	2012-06-12	81.26000213623047
12702	XOM	2012-06-13	80.62999725341797
12703	XOM	2012-06-14	82.12999725341797
12704	XOM	2012-06-15	83.22000122070312
12705	XOM	2012-06-18	83.11000061035156
12706	XOM	2012-06-19	84.4800033569336
12707	XOM	2012-06-20	84.97000122070312
12708	XOM	2012-06-21	82.11000061035156
12709	XOM	2012-06-22	82.11000061035156
12710	XOM	2012-06-25	81.23999786376953
12711	XOM	2012-06-26	82.4000015258789
12712	XOM	2012-06-27	83.19999694824219
12713	XOM	2012-06-28	83.0999984741211
12714	XOM	2012-06-29	85.56999969482422
12715	XOM	2012-07-02	85.33999633789062
12716	XOM	2012-07-03	86.27999877929688
12717	XOM	2012-07-05	85.56999969482422
12718	XOM	2012-07-06	84.80000305175781
12719	XOM	2012-07-09	83.6500015258789
12720	XOM	2012-07-10	83.11000061035156
12721	XOM	2012-07-11	84.37999725341797
12722	XOM	2012-07-12	84.12000274658203
12723	XOM	2012-07-13	85.47000122070312
12724	XOM	2012-07-16	85.05000305175781
12725	XOM	2012-07-17	85.7300033569336
12726	XOM	2012-07-18	86.20999908447266
12727	XOM	2012-07-19	86.20999908447266
12728	XOM	2012-07-20	85.94999694824219
12729	XOM	2012-07-23	85.20999908447266
12730	XOM	2012-07-24	84.58000183105469
12731	XOM	2012-07-25	85.23999786376953
12732	XOM	2012-07-26	86.5199966430664
12733	XOM	2012-07-27	87.44999694824219
12734	XOM	2012-07-30	87.55999755859375
12735	XOM	2012-07-31	86.8499984741211
12736	XOM	2012-08-01	86.91000366210938
12737	XOM	2012-08-02	85.87999725341797
12738	XOM	2012-08-03	87.55000305175781
12739	XOM	2012-08-06	87.44999694824219
12740	XOM	2012-08-07	87.91999816894531
12741	XOM	2012-08-08	88.27999877929688
12742	XOM	2012-08-09	88.19999694824219
12743	XOM	2012-08-10	88.44000244140625
12744	XOM	2012-08-13	88.13999938964844
12745	XOM	2012-08-14	88.19999694824219
12746	XOM	2012-08-15	88.0
12747	XOM	2012-08-16	88.66999816894531
12748	XOM	2012-08-17	88.4000015258789
12749	XOM	2012-08-20	87.94999694824219
12750	XOM	2012-08-21	87.45999908447266
12751	XOM	2012-08-22	87.7300033569336
12752	XOM	2012-08-23	87.30999755859375
12753	XOM	2012-08-24	88.05000305175781
12754	XOM	2012-08-27	87.73999786376953
12755	XOM	2012-08-28	88.0999984741211
12756	XOM	2012-08-29	87.9000015258789
12757	XOM	2012-08-30	87.19999694824219
12758	XOM	2012-08-31	87.30000305175781
12759	XOM	2012-09-04	87.12000274658203
12760	XOM	2012-09-05	87.33000183105469
12761	XOM	2012-09-06	88.98999786376953
12762	XOM	2012-09-07	89.91999816894531
12763	XOM	2012-09-10	89.4800033569336
12764	XOM	2012-09-11	89.62000274658203
12765	XOM	2012-09-12	89.55000305175781
12766	XOM	2012-09-13	91.2300033569336
12767	XOM	2012-09-14	92.30000305175781
12768	XOM	2012-09-17	91.91000366210938
12769	XOM	2012-09-18	91.6500015258789
12770	XOM	2012-09-19	90.56999969482422
12771	XOM	2012-09-20	91.5199966430664
12772	XOM	2012-09-21	91.91999816894531
12773	XOM	2012-09-24	91.87999725341797
12774	XOM	2012-09-25	91.73999786376953
12775	XOM	2012-09-26	91.2300033569336
12776	XOM	2012-09-27	91.80000305175781
12777	XOM	2012-09-28	91.44999694824219
12778	XOM	2012-10-01	91.80000305175781
12779	XOM	2012-10-02	91.72000122070312
12780	XOM	2012-10-03	91.69999694824219
12781	XOM	2012-10-04	92.22000122070312
12782	XOM	2012-10-05	92.55000305175781
12783	XOM	2012-10-08	92.68000030517578
12784	XOM	2012-10-09	92.12999725341797
12785	XOM	2012-10-10	91.02999877929688
12786	XOM	2012-10-11	91.16999816894531
12787	XOM	2012-10-12	91.02999877929688
12788	XOM	2012-10-15	91.51000213623047
12789	XOM	2012-10-16	92.37999725341797
12790	XOM	2012-10-17	93.38999938964844
12791	XOM	2012-10-18	93.4800033569336
12792	XOM	2012-10-19	92.1500015258789
12793	XOM	2012-10-22	92.19000244140625
12794	XOM	2012-10-23	90.18000030517578
12795	XOM	2012-10-24	89.87999725341797
12796	XOM	2012-10-25	90.43000030517578
12797	XOM	2012-10-26	90.62000274658203
12798	XOM	2012-10-31	91.16999816894531
12799	XOM	2012-11-01	91.5999984741211
12800	XOM	2012-11-02	90.2699966430664
12801	XOM	2012-11-05	90.62999725341797
12802	XOM	2012-11-06	91.61000061035156
12803	XOM	2012-11-07	88.18000030517578
12804	XOM	2012-11-08	87.06999969482422
12805	XOM	2012-11-09	87.20999908447266
12806	XOM	2012-11-12	87.31999969482422
12807	XOM	2012-11-13	86.47000122070312
12808	XOM	2012-11-14	86.06999969482422
12809	XOM	2012-11-15	86.13999938964844
12810	XOM	2012-11-16	86.44999694824219
12811	XOM	2012-11-19	87.66999816894531
12812	XOM	2012-11-20	87.5
12813	XOM	2012-11-21	88.01000213623047
12814	XOM	2012-11-23	89.08999633789062
12815	XOM	2012-11-26	88.62000274658203
12816	XOM	2012-11-27	87.3499984741211
12817	XOM	2012-11-28	88.0999984741211
12818	XOM	2012-11-29	88.12000274658203
12819	XOM	2012-11-30	88.13999938964844
12820	XOM	2012-12-03	87.61000061035156
12821	XOM	2012-12-04	87.19000244140625
12822	XOM	2012-12-05	87.7300033569336
12823	XOM	2012-12-06	88.0
12824	XOM	2012-12-07	88.5999984741211
12825	XOM	2012-12-10	88.41000366210938
12826	XOM	2012-12-11	88.98999786376953
12827	XOM	2012-12-12	89.44999694824219
12828	XOM	2012-12-13	88.58000183105469
12829	XOM	2012-12-14	88.08000183105469
12830	XOM	2012-12-17	88.87000274658203
12831	XOM	2012-12-18	89.55999755859375
12832	XOM	2012-12-19	88.44000244140625
12833	XOM	2012-12-20	88.88999938964844
12834	XOM	2012-12-21	87.2300033569336
12835	XOM	2012-12-24	86.91999816894531
12836	XOM	2012-12-26	87.06999969482422
12837	XOM	2012-12-27	86.86000061035156
12838	XOM	2012-12-28	85.0999984741211
12839	XOM	2012-12-31	86.55000305175781
12840	XOM	2013-01-02	88.70999908447266
12841	XOM	2013-01-03	88.55000305175781
12842	XOM	2013-01-04	88.95999908447266
12843	XOM	2013-01-07	87.93000030517578
12844	XOM	2013-01-08	88.4800033569336
12845	XOM	2013-01-09	88.13999938964844
12846	XOM	2013-01-10	89.0999984741211
12847	XOM	2013-01-11	89.61000061035156
12848	XOM	2013-01-14	89.58000183105469
12849	XOM	2013-01-15	89.52999877929688
12850	XOM	2013-01-16	89.47000122070312
12851	XOM	2013-01-17	90.19999694824219
12852	XOM	2013-01-18	90.80000305175781
12853	XOM	2013-01-22	90.91999816894531
12854	XOM	2013-01-23	90.69999694824219
12855	XOM	2013-01-24	91.3499984741211
12856	XOM	2013-01-25	91.7300033569336
12857	XOM	2013-01-28	91.11000061035156
12858	XOM	2013-01-29	91.76000213623047
12859	XOM	2013-01-30	90.66999816894531
12860	XOM	2013-01-31	89.97000122070312
12861	XOM	2013-02-01	90.04000091552734
12862	XOM	2013-02-04	89.1500015258789
12863	XOM	2013-02-05	89.73999786376953
12864	XOM	2013-02-06	89.79000091552734
12865	XOM	2013-02-07	88.25
12866	XOM	2013-02-08	88.61000061035156
12867	XOM	2013-02-11	88.27999877929688
12868	XOM	2013-02-12	88.45999908447266
12869	XOM	2013-02-13	88.66999816894531
12870	XOM	2013-02-14	88.5199966430664
12871	XOM	2013-02-15	88.36000061035156
12872	XOM	2013-02-19	89.31999969482422
12873	XOM	2013-02-20	88.97000122070312
12874	XOM	2013-02-21	88.58999633789062
12875	XOM	2013-02-22	89.19999694824219
12876	XOM	2013-02-25	87.69999694824219
12877	XOM	2013-02-26	88.51000213623047
12878	XOM	2013-02-27	89.52999877929688
12879	XOM	2013-02-28	89.55000305175781
12880	XOM	2013-03-01	89.43000030517578
12881	XOM	2013-03-04	88.94999694824219
12882	XOM	2013-03-05	89.61000061035156
12883	XOM	2013-03-06	89.55999755859375
12884	XOM	2013-03-07	88.70999908447266
12885	XOM	2013-03-08	88.97000122070312
12886	XOM	2013-03-11	89.16000366210938
12887	XOM	2013-03-12	89.16000366210938
12888	XOM	2013-03-13	89.26000213623047
12889	XOM	2013-03-14	89.83000183105469
12890	XOM	2013-03-15	89.37000274658203
12891	XOM	2013-03-18	88.7699966430664
12892	XOM	2013-03-19	88.58000183105469
12893	XOM	2013-03-20	88.62999725341797
12894	XOM	2013-03-21	88.16999816894531
12895	XOM	2013-03-22	89.29000091552734
12896	XOM	2013-03-25	89.0199966430664
12897	XOM	2013-03-26	90.12999725341797
12898	XOM	2013-03-27	90.58000183105469
12899	XOM	2013-03-28	90.11000061035156
12900	XOM	2013-04-01	90.7699966430664
12901	XOM	2013-04-02	90.58000183105469
12902	XOM	2013-04-03	89.93000030517578
12903	XOM	2013-04-04	89.7699966430664
12904	XOM	2013-04-05	89.01000213623047
12905	XOM	2013-04-08	88.5999984741211
12906	XOM	2013-04-09	88.7699966430664
12907	XOM	2013-04-10	88.68000030517578
12908	XOM	2013-04-11	89.22000122070312
12909	XOM	2013-04-12	88.98999786376953
12910	XOM	2013-04-15	86.48999786376953
12911	XOM	2013-04-16	86.61000061035156
12912	XOM	2013-04-17	86.08000183105469
12913	XOM	2013-04-18	86.62000274658203
12914	XOM	2013-04-19	87.44999694824219
12915	XOM	2013-04-22	88.08999633789062
12916	XOM	2013-04-23	89.30000305175781
12917	XOM	2013-04-24	89.43000030517578
12918	XOM	2013-04-25	88.06999969482422
12919	XOM	2013-04-26	88.0
12920	XOM	2013-04-29	88.20999908447266
12921	XOM	2013-04-30	88.98999786376953
12922	XOM	2013-05-01	87.51000213623047
12923	XOM	2013-05-02	88.62999725341797
12924	XOM	2013-05-03	90.0199966430664
12925	XOM	2013-05-06	90.58000183105469
12926	XOM	2013-05-07	91.1500015258789
12927	XOM	2013-05-08	91.69999694824219
12928	XOM	2013-05-09	91.02999877929688
12929	XOM	2013-05-10	90.13999938964844
12930	XOM	2013-05-13	90.0999984741211
12931	XOM	2013-05-14	91.11000061035156
12932	XOM	2013-05-15	91.23999786376953
12933	XOM	2013-05-16	90.69999694824219
12934	XOM	2013-05-17	91.76000213623047
12935	XOM	2013-05-20	92.5199966430664
12936	XOM	2013-05-21	92.80000305175781
12937	XOM	2013-05-22	92.19000244140625
12938	XOM	2013-05-23	91.79000091552734
12939	XOM	2013-05-24	91.52999877929688
12940	XOM	2013-05-28	92.37999725341797
12941	XOM	2013-05-29	92.08000183105469
12942	XOM	2013-05-30	92.08999633789062
12943	XOM	2013-05-31	90.47000122070312
12944	XOM	2013-06-03	91.45999908447266
12945	XOM	2013-06-04	90.79000091552734
12946	XOM	2013-06-05	89.6500015258789
12947	XOM	2013-06-06	90.2300033569336
12948	XOM	2013-06-07	91.44999694824219
12949	XOM	2013-06-10	91.12000274658203
12950	XOM	2013-06-11	90.45999908447266
12951	XOM	2013-06-12	89.73999786376953
12952	XOM	2013-06-13	91.33000183105469
12953	XOM	2013-06-14	90.58000183105469
12954	XOM	2013-06-17	91.51000213623047
12955	XOM	2013-06-18	91.93000030517578
12956	XOM	2013-06-19	91.0
12957	XOM	2013-06-20	89.05000305175781
12958	XOM	2013-06-21	89.4800033569336
12959	XOM	2013-06-24	88.4800033569336
12960	XOM	2013-06-25	89.11000061035156
12961	XOM	2013-06-26	89.80000305175781
12962	XOM	2013-06-27	90.04000091552734
12963	XOM	2013-06-28	90.3499984741211
12964	XOM	2013-07-01	90.30000305175781
12965	XOM	2013-07-02	90.63999938964844
12966	XOM	2013-07-03	90.69000244140625
12967	XOM	2013-07-05	91.56999969482422
12968	XOM	2013-07-08	92.25
12969	XOM	2013-07-09	93.33999633789062
12970	XOM	2013-07-10	92.81999969482422
12971	XOM	2013-07-11	93.2699966430664
12972	XOM	2013-07-12	93.4000015258789
12973	XOM	2013-07-15	93.25
12974	XOM	2013-07-16	93.30000305175781
12975	XOM	2013-07-17	93.45999908447266
12976	XOM	2013-07-18	94.37999725341797
12977	XOM	2013-07-19	95.16999816894531
12978	XOM	2013-07-22	94.83000183105469
12979	XOM	2013-07-23	95.19999694824219
12980	XOM	2013-07-24	94.98999786376953
12981	XOM	2013-07-25	94.97000122070312
12982	XOM	2013-07-26	94.79000091552734
12983	XOM	2013-07-29	94.02999877929688
12984	XOM	2013-07-30	93.80999755859375
12985	XOM	2013-07-31	93.75
12986	XOM	2013-08-01	92.7300033569336
12987	XOM	2013-08-02	91.94999694824219
12988	XOM	2013-08-05	91.58999633789062
12989	XOM	2013-08-06	91.47000122070312
12990	XOM	2013-08-07	91.33999633789062
12991	XOM	2013-08-08	91.77999877929688
12992	XOM	2013-08-09	90.72000122070312
12993	XOM	2013-08-12	89.88999938964844
12994	XOM	2013-08-13	89.4000015258789
12995	XOM	2013-08-14	88.94999694824219
12996	XOM	2013-08-15	88.16000366210938
12997	XOM	2013-08-16	87.91000366210938
12998	XOM	2013-08-19	86.91999816894531
12999	XOM	2013-08-20	86.83000183105469
13000	XOM	2013-08-21	86.41999816894531
13001	XOM	2013-08-22	86.9800033569336
13002	XOM	2013-08-23	87.5199966430664
13003	XOM	2013-08-26	87.08999633789062
13004	XOM	2013-08-27	86.81999969482422
13005	XOM	2013-08-28	88.83999633789062
13006	XOM	2013-08-29	87.2699966430664
13007	XOM	2013-08-30	87.16000366210938
13008	XOM	2013-09-03	87.1500015258789
13009	XOM	2013-09-04	87.76000213623047
13010	XOM	2013-09-05	87.3499984741211
13011	XOM	2013-09-06	87.25
13012	XOM	2013-09-09	88.04000091552734
13013	XOM	2013-09-10	87.81999969482422
13014	XOM	2013-09-11	88.83999633789062
13015	XOM	2013-09-12	87.9800033569336
13016	XOM	2013-09-13	88.4000015258789
13017	XOM	2013-09-16	88.66999816894531
13018	XOM	2013-09-17	88.94000244140625
13019	XOM	2013-09-18	89.58000183105469
13020	XOM	2013-09-19	89.27999877929688
13021	XOM	2013-09-20	88.66000366210938
13022	XOM	2013-09-23	87.75
13023	XOM	2013-09-24	87.36000061035156
13024	XOM	2013-09-25	87.13999938964844
13025	XOM	2013-09-26	87.06999969482422
13026	XOM	2013-09-27	86.9000015258789
13027	XOM	2013-09-30	86.04000091552734
13028	XOM	2013-10-01	86.0
13029	XOM	2013-10-02	86.08000183105469
13030	XOM	2013-10-03	85.5
13031	XOM	2013-10-04	86.31999969482422
13032	XOM	2013-10-07	85.9000015258789
13033	XOM	2013-10-08	85.51000213623047
13034	XOM	2013-10-09	85.16000366210938
13035	XOM	2013-10-10	86.04000091552734
13036	XOM	2013-10-11	86.94999694824219
13037	XOM	2013-10-14	87.5999984741211
13038	XOM	2013-10-15	86.79000091552734
13039	XOM	2013-10-16	87.30999755859375
13040	XOM	2013-10-17	87.4800033569336
13041	XOM	2013-10-18	87.55000305175781
13042	XOM	2013-10-21	87.2300033569336
13043	XOM	2013-10-22	87.9800033569336
13044	XOM	2013-10-23	87.61000061035156
13045	XOM	2013-10-24	88.41999816894531
13046	XOM	2013-10-25	87.97000122070312
13047	XOM	2013-10-28	88.2300033569336
13048	XOM	2013-10-29	88.93000030517578
13049	XOM	2013-10-30	88.80999755859375
13050	XOM	2013-10-31	89.62000274658203
13051	XOM	2013-11-01	89.81999969482422
13052	XOM	2013-11-04	92.0999984741211
13053	XOM	2013-11-05	91.98999786376953
13054	XOM	2013-11-06	93.22000122070312
13055	XOM	2013-11-07	91.95999908447266
13056	XOM	2013-11-08	92.7300033569336
13057	XOM	2013-11-11	92.95999908447266
13058	XOM	2013-11-12	92.66999816894531
13059	XOM	2013-11-13	92.58999633789062
13060	XOM	2013-11-14	93.22000122070312
13061	XOM	2013-11-15	95.2699966430664
13062	XOM	2013-11-18	95.44999694824219
13063	XOM	2013-11-19	95.41999816894531
13064	XOM	2013-11-20	94.68000030517578
13065	XOM	2013-11-21	94.69000244140625
13066	XOM	2013-11-22	95.01000213623047
13067	XOM	2013-11-25	95.08999633789062
13068	XOM	2013-11-26	94.2699966430664
13069	XOM	2013-11-27	93.80000305175781
13070	XOM	2013-11-29	93.4800033569336
13071	XOM	2013-12-02	93.5199966430664
13072	XOM	2013-12-03	94.38999938964844
13073	XOM	2013-12-04	94.66999816894531
13074	XOM	2013-12-05	94.12999725341797
13075	XOM	2013-12-06	95.6500015258789
13076	XOM	2013-12-09	95.83999633789062
13077	XOM	2013-12-10	95.70999908447266
13078	XOM	2013-12-11	94.26000213623047
13079	XOM	2013-12-12	95.36000061035156
13080	XOM	2013-12-13	95.30999755859375
13081	XOM	2013-12-16	97.22000122070312
13082	XOM	2013-12-17	96.75
13083	XOM	2013-12-18	99.54000091552734
13084	XOM	2013-12-19	99.43000030517578
13085	XOM	2013-12-20	98.68000030517578
13086	XOM	2013-12-23	98.51000213623047
13087	XOM	2013-12-24	99.22000122070312
13088	XOM	2013-12-26	100.9000015258789
13089	XOM	2013-12-27	101.51000213623047
13090	XOM	2013-12-30	100.30999755859375
13091	XOM	2013-12-31	101.19999694824219
13092	XOM	2014-01-02	99.75
13093	XOM	2014-01-03	99.51000213623047
13094	XOM	2014-01-06	99.66000366210938
13095	XOM	2014-01-07	101.06999969482422
13096	XOM	2014-01-08	100.73999786376953
13097	XOM	2014-01-09	99.76000213623047
13098	XOM	2014-01-10	100.5199966430664
13099	XOM	2014-01-13	98.55000305175781
13100	XOM	2014-01-14	99.12000274658203
13101	XOM	2014-01-15	98.77999877929688
13102	XOM	2014-01-16	98.94000244140625
13103	XOM	2014-01-17	99.16000366210938
13104	XOM	2014-01-21	98.5
13105	XOM	2014-01-22	97.87999725341797
13106	XOM	2014-01-23	96.97000122070312
13107	XOM	2014-01-24	94.8499984741211
13108	XOM	2014-01-27	94.91999816894531
13109	XOM	2014-01-28	95.6500015258789
13110	XOM	2014-01-29	95.11000061035156
13111	XOM	2014-01-30	93.98999786376953
13112	XOM	2014-01-31	92.16000366210938
13113	XOM	2014-02-03	90.05000305175781
13114	XOM	2014-02-04	90.0199966430664
13115	XOM	2014-02-05	89.58000183105469
13116	XOM	2014-02-06	89.80000305175781
13117	XOM	2014-02-07	90.58000183105469
13118	XOM	2014-02-10	89.5199966430664
13119	XOM	2014-02-11	90.83999633789062
13120	XOM	2014-02-12	91.08000183105469
13121	XOM	2014-02-13	91.43000030517578
13122	XOM	2014-02-14	94.11000061035156
13123	XOM	2014-02-18	94.06999969482422
13124	XOM	2014-02-19	93.94999694824219
13125	XOM	2014-02-20	95.37000274658203
13126	XOM	2014-02-21	95.02999877929688
13127	XOM	2014-02-24	96.44000244140625
13128	XOM	2014-02-25	96.30999755859375
13129	XOM	2014-02-26	95.79000091552734
13130	XOM	2014-02-27	95.83999633789062
13131	XOM	2014-02-28	96.2699966430664
13132	XOM	2014-03-03	95.5
13133	XOM	2014-03-04	96.5199966430664
13134	XOM	2014-03-05	93.80000305175781
13135	XOM	2014-03-06	93.76000213623047
13136	XOM	2014-03-07	94.98999786376953
13137	XOM	2014-03-10	95.5
13138	XOM	2014-03-11	94.01000213623047
13139	XOM	2014-03-12	94.20999908447266
13140	XOM	2014-03-13	93.63999938964844
13141	XOM	2014-03-14	93.47000122070312
13142	XOM	2014-03-17	94.31999969482422
13143	XOM	2014-03-18	94.70999908447266
13144	XOM	2014-03-19	93.7300033569336
13145	XOM	2014-03-20	94.58000183105469
13146	XOM	2014-03-21	94.30999755859375
13147	XOM	2014-03-24	94.63999938964844
13148	XOM	2014-03-25	94.91000366210938
13149	XOM	2014-03-26	94.69999694824219
13150	XOM	2014-03-27	96.23999786376953
13151	XOM	2014-03-28	97.69999694824219
13152	XOM	2014-03-31	97.68000030517578
13153	XOM	2014-04-01	97.7300033569336
13154	XOM	2014-04-02	97.94999694824219
13155	XOM	2014-04-03	97.93000030517578
13156	XOM	2014-04-04	97.36000061035156
13157	XOM	2014-04-07	96.77999877929688
13158	XOM	2014-04-08	97.44999694824219
13159	XOM	2014-04-09	97.33000183105469
13160	XOM	2014-04-10	96.77999877929688
13161	XOM	2014-04-11	96.72000122070312
13162	XOM	2014-04-14	97.86000061035156
13163	XOM	2014-04-15	98.68000030517578
13164	XOM	2014-04-16	99.94000244140625
13165	XOM	2014-04-17	100.41999816894531
13166	XOM	2014-04-21	100.93000030517578
13167	XOM	2014-04-22	100.37000274658203
13168	XOM	2014-04-23	100.5
13169	XOM	2014-04-24	100.01000213623047
13170	XOM	2014-04-25	100.41000366210938
13171	XOM	2014-04-28	101.16999816894531
13172	XOM	2014-04-29	101.44999694824219
13173	XOM	2014-04-30	102.41000366210938
13174	XOM	2014-05-01	101.41000366210938
13175	XOM	2014-05-02	102.01000213623047
13176	XOM	2014-05-05	102.91000366210938
13177	XOM	2014-05-06	102.66999816894531
13178	XOM	2014-05-07	103.11000061035156
13179	XOM	2014-05-08	102.31999969482422
13180	XOM	2014-05-09	101.94999694824219
13181	XOM	2014-05-12	102.2300033569336
13182	XOM	2014-05-13	102.36000061035156
13183	XOM	2014-05-14	102.29000091552734
13184	XOM	2014-05-15	100.77999877929688
13185	XOM	2014-05-16	100.73999786376953
13186	XOM	2014-05-19	100.87000274658203
13187	XOM	2014-05-20	100.66999816894531
13188	XOM	2014-05-21	102.02999877929688
13189	XOM	2014-05-22	101.5
13190	XOM	2014-05-23	101.31999969482422
13191	XOM	2014-05-27	101.36000061035156
13192	XOM	2014-05-28	101.05999755859375
13193	XOM	2014-05-29	101.2699966430664
13194	XOM	2014-05-30	100.52999877929688
13195	XOM	2014-06-02	99.94000244140625
13196	XOM	2014-06-03	100.38999938964844
13197	XOM	2014-06-04	100.04000091552734
13198	XOM	2014-06-05	100.55000305175781
13199	XOM	2014-06-06	101.5999984741211
13200	XOM	2014-06-09	101.5199966430664
13201	XOM	2014-06-10	101.45999908447266
13202	XOM	2014-06-11	101.94999694824219
13203	XOM	2014-06-12	101.66000366210938
13204	XOM	2014-06-13	102.6500015258789
13205	XOM	2014-06-16	102.91999816894531
13206	XOM	2014-06-17	102.41999816894531
13207	XOM	2014-06-18	102.7300033569336
13208	XOM	2014-06-19	102.62999725341797
13209	XOM	2014-06-20	103.83000183105469
13210	XOM	2014-06-23	104.37999725341797
13211	XOM	2014-06-24	102.7300033569336
13212	XOM	2014-06-25	102.13999938964844
13213	XOM	2014-06-26	102.02999877929688
13214	XOM	2014-06-27	101.20999908447266
13215	XOM	2014-06-30	100.68000030517578
13216	XOM	2014-07-01	101.36000061035156
13217	XOM	2014-07-02	101.56999969482422
13218	XOM	2014-07-03	102.58999633789062
13219	XOM	2014-07-07	102.6500015258789
13220	XOM	2014-07-08	102.83000183105469
13221	XOM	2014-07-09	103.55000305175781
13222	XOM	2014-07-10	102.56999969482422
13223	XOM	2014-07-11	101.73999786376953
13224	XOM	2014-07-14	102.68000030517578
13225	XOM	2014-07-15	102.38999938964844
13226	XOM	2014-07-16	103.7699966430664
13227	XOM	2014-07-17	102.30999755859375
13228	XOM	2014-07-18	102.7300033569336
13229	XOM	2014-07-21	103.08000183105469
13230	XOM	2014-07-22	103.54000091552734
13231	XOM	2014-07-23	104.25
13232	XOM	2014-07-24	104.27999877929688
13233	XOM	2014-07-25	103.18000030517578
13234	XOM	2014-07-28	104.37000274658203
13235	XOM	2014-07-29	103.55000305175781
13236	XOM	2014-07-30	103.25
13237	XOM	2014-07-31	98.94000244140625
13238	XOM	2014-08-01	98.80000305175781
13239	XOM	2014-08-04	100.12999725341797
13240	XOM	2014-08-05	98.19999694824219
13241	XOM	2014-08-06	98.9800033569336
13242	XOM	2014-08-07	98.2699966430664
13243	XOM	2014-08-08	99.73999786376953
13244	XOM	2014-08-11	98.7300033569336
13245	XOM	2014-08-12	98.48999786376953
13246	XOM	2014-08-13	99.08999633789062
13247	XOM	2014-08-14	99.08999633789062
13248	XOM	2014-08-15	99.02999877929688
13249	XOM	2014-08-18	99.5199966430664
13250	XOM	2014-08-19	99.48999786376953
13251	XOM	2014-08-20	99.69999694824219
13252	XOM	2014-08-21	99.27999877929688
13253	XOM	2014-08-22	98.5
13254	XOM	2014-08-25	98.75
13255	XOM	2014-08-26	99.63999938964844
13256	XOM	2014-08-27	99.52999877929688
13257	XOM	2014-08-28	99.56999969482422
13258	XOM	2014-08-29	99.45999908447266
13259	XOM	2014-09-02	98.48999786376953
13260	XOM	2014-09-03	99.11000061035156
13261	XOM	2014-09-04	98.36000061035156
13262	XOM	2014-09-05	99.26000213623047
13263	XOM	2014-09-08	97.7699966430664
13264	XOM	2014-09-09	97.38999938964844
13265	XOM	2014-09-10	96.80999755859375
13266	XOM	2014-09-11	97.02999877929688
13267	XOM	2014-09-12	95.77999877929688
13268	XOM	2014-09-15	96.29000091552734
13269	XOM	2014-09-16	97.43000030517578
13270	XOM	2014-09-17	97.08000183105469
13271	XOM	2014-09-18	96.61000061035156
13272	XOM	2014-09-19	97.12000274658203
13273	XOM	2014-09-22	96.54000091552734
13274	XOM	2014-09-23	96.02999877929688
13275	XOM	2014-09-24	95.81999969482422
13276	XOM	2014-09-25	94.25
13277	XOM	2014-09-26	95.43000030517578
13278	XOM	2014-09-29	94.43000030517578
13279	XOM	2014-09-30	94.05000305175781
13280	XOM	2014-10-01	92.86000061035156
13281	XOM	2014-10-02	93.30000305175781
13282	XOM	2014-10-03	93.91999816894531
13283	XOM	2014-10-06	94.5199966430664
13284	XOM	2014-10-07	93.37000274658203
13285	XOM	2014-10-08	94.61000061035156
13286	XOM	2014-10-09	91.81999969482422
13287	XOM	2014-10-10	91.5999984741211
13288	XOM	2014-10-13	90.83999633789062
13289	XOM	2014-10-14	90.55000305175781
13290	XOM	2014-10-15	90.22000122070312
13291	XOM	2014-10-16	90.5999984741211
13292	XOM	2014-10-17	91.20999908447266
13293	XOM	2014-10-20	91.7699966430664
13294	XOM	2014-10-21	93.6500015258789
13295	XOM	2014-10-22	93.12999725341797
13296	XOM	2014-10-23	94.11000061035156
13297	XOM	2014-10-24	94.48999786376953
13298	XOM	2014-10-27	93.70999908447266
13299	XOM	2014-10-28	95.0999984741211
13300	XOM	2014-10-29	94.58999633789062
13301	XOM	2014-10-30	94.44999694824219
13302	XOM	2014-10-31	96.70999908447266
13303	XOM	2014-11-03	95.26000213623047
13304	XOM	2014-11-04	94.5199966430664
13305	XOM	2014-11-05	95.06999969482422
13306	XOM	2014-11-06	96.26000213623047
13307	XOM	2014-11-07	96.58999633789062
13308	XOM	2014-11-10	96.27999877929688
13309	XOM	2014-11-11	96.41000366210938
13310	XOM	2014-11-12	95.37999725341797
13311	XOM	2014-11-13	94.66000366210938
13312	XOM	2014-11-14	95.08999633789062
13313	XOM	2014-11-17	95.11000061035156
13314	XOM	2014-11-18	94.87000274658203
13315	XOM	2014-11-19	95.61000061035156
13316	XOM	2014-11-20	95.81999969482422
13317	XOM	2014-11-21	96.80999755859375
13318	XOM	2014-11-24	95.72000122070312
13319	XOM	2014-11-25	94.77999877929688
13320	XOM	2014-11-26	94.4800033569336
13321	XOM	2014-11-28	90.54000091552734
13322	XOM	2014-12-01	92.3499984741211
13323	XOM	2014-12-02	94.19000244140625
13324	XOM	2014-12-03	94.94999694824219
13325	XOM	2014-12-04	94.37000274658203
13326	XOM	2014-12-05	93.81999969482422
13327	XOM	2014-12-08	91.69999694824219
13328	XOM	2014-12-09	91.37999725341797
13329	XOM	2014-12-10	88.66999816894531
13330	XOM	2014-12-11	89.19999694824219
13331	XOM	2014-12-12	86.5999984741211
13332	XOM	2014-12-15	86.9000015258789
13333	XOM	2014-12-16	86.41000366210938
13334	XOM	2014-12-17	89.0199966430664
13335	XOM	2014-12-18	91.16000366210938
13336	XOM	2014-12-19	93.63999938964844
13337	XOM	2014-12-22	93.33000183105469
13338	XOM	2014-12-23	94.58999633789062
13339	XOM	2014-12-24	93.77999877929688
13340	XOM	2014-12-26	93.20999908447266
13341	XOM	2014-12-29	93.06999969482422
13342	XOM	2014-12-30	93.0199966430664
13343	XOM	2014-12-31	92.44999694824219
13344	XOM	2015-01-02	92.83000183105469
13345	XOM	2015-01-05	90.29000091552734
13346	XOM	2015-01-06	89.80999755859375
13347	XOM	2015-01-07	90.72000122070312
13348	XOM	2015-01-08	92.2300033569336
13349	XOM	2015-01-09	92.0999984741211
13350	XOM	2015-01-12	90.33000183105469
13351	XOM	2015-01-13	90.0
13352	XOM	2015-01-14	89.73999786376953
13353	XOM	2015-01-15	88.95999908447266
13354	XOM	2015-01-16	91.12000274658203
13355	XOM	2015-01-20	91.08999633789062
13356	XOM	2015-01-21	91.87000274658203
13357	XOM	2015-01-22	92.87000274658203
13358	XOM	2015-01-23	90.88999938964844
13359	XOM	2015-01-26	91.76000213623047
13360	XOM	2015-01-27	90.94999694824219
13361	XOM	2015-01-28	87.94999694824219
13362	XOM	2015-01-29	87.58000183105469
13363	XOM	2015-01-30	87.41999816894531
13364	XOM	2015-02-02	89.58000183105469
13365	XOM	2015-02-03	92.25
13366	XOM	2015-02-04	91.45999908447266
13367	XOM	2015-02-05	92.36000061035156
13368	XOM	2015-02-06	91.5
13369	XOM	2015-02-09	91.55999755859375
13370	XOM	2015-02-10	91.01000213623047
13371	XOM	2015-02-11	90.5999984741211
13372	XOM	2015-02-12	92.37000274658203
13373	XOM	2015-02-13	93.37000274658203
13374	XOM	2015-02-17	93.05000305175781
13375	XOM	2015-02-18	91.01000213623047
13376	XOM	2015-02-19	89.44000244140625
13377	XOM	2015-02-20	89.91999816894531
13378	XOM	2015-02-23	89.01000213623047
13379	XOM	2015-02-24	89.41999816894531
13380	XOM	2015-02-25	89.5999984741211
13381	XOM	2015-02-26	88.6500015258789
13382	XOM	2015-02-27	88.54000091552734
13383	XOM	2015-03-02	88.04000091552734
13384	XOM	2015-03-03	87.62000274658203
13385	XOM	2015-03-04	87.18000030517578
13386	XOM	2015-03-05	86.73999786376953
13387	XOM	2015-03-06	85.62999725341797
13388	XOM	2015-03-09	85.16000366210938
13389	XOM	2015-03-10	84.26000213623047
13390	XOM	2015-03-11	84.0199966430664
13391	XOM	2015-03-12	84.22000122070312
13392	XOM	2015-03-13	83.87000274658203
13393	XOM	2015-03-16	84.76000213623047
13394	XOM	2015-03-17	84.08000183105469
13395	XOM	2015-03-18	86.06999969482422
13396	XOM	2015-03-19	84.41000366210938
13397	XOM	2015-03-20	84.54000091552734
13398	XOM	2015-03-23	85.43000030517578
13399	XOM	2015-03-24	84.5199966430664
13400	XOM	2015-03-25	84.86000061035156
13401	XOM	2015-03-26	84.31999969482422
13402	XOM	2015-03-27	83.58000183105469
13403	XOM	2015-03-30	85.62999725341797
13404	XOM	2015-03-31	85.0
13405	XOM	2015-04-01	84.45999908447266
13406	XOM	2015-04-02	84.30000305175781
13407	XOM	2015-04-06	85.12999725341797
13408	XOM	2015-04-07	85.75
13409	XOM	2015-04-08	84.05999755859375
13410	XOM	2015-04-09	84.6500015258789
13411	XOM	2015-04-10	85.55999755859375
13412	XOM	2015-04-13	85.33999633789062
13413	XOM	2015-04-14	86.62999725341797
13414	XOM	2015-04-15	88.08000183105469
13415	XOM	2015-04-16	87.7300033569336
13416	XOM	2015-04-17	86.93000030517578
13417	XOM	2015-04-20	87.23999786376953
13418	XOM	2015-04-21	86.87999725341797
13419	XOM	2015-04-22	87.45999908447266
13420	XOM	2015-04-23	87.54000091552734
13421	XOM	2015-04-24	86.97000122070312
13422	XOM	2015-04-27	87.01000213623047
13423	XOM	2015-04-28	87.80000305175781
13424	XOM	2015-04-29	87.87000274658203
13425	XOM	2015-04-30	87.37000274658203
13426	XOM	2015-05-01	88.8499984741211
13427	XOM	2015-05-04	89.11000061035156
13428	XOM	2015-05-05	88.61000061035156
13429	XOM	2015-05-06	88.19000244140625
13430	XOM	2015-05-07	87.5999984741211
13431	XOM	2015-05-08	88.98999786376953
13432	XOM	2015-05-11	86.77999877929688
13433	XOM	2015-05-12	87.0199966430664
13434	XOM	2015-05-13	86.55999755859375
13435	XOM	2015-05-14	86.97000122070312
13436	XOM	2015-05-15	87.3499984741211
13437	XOM	2015-05-18	86.8499984741211
13438	XOM	2015-05-19	86.98999786376953
13439	XOM	2015-05-20	87.12999725341797
13440	XOM	2015-05-21	87.20999908447266
13441	XOM	2015-05-22	86.5199966430664
13442	XOM	2015-05-26	85.3499984741211
13443	XOM	2015-05-27	85.11000061035156
13444	XOM	2015-05-28	85.11000061035156
13445	XOM	2015-05-29	85.19999694824219
13446	XOM	2015-06-01	85.12999725341797
13447	XOM	2015-06-02	85.13999938964844
13448	XOM	2015-06-03	84.94999694824219
13449	XOM	2015-06-04	84.22000122070312
13450	XOM	2015-06-05	84.27999877929688
13451	XOM	2015-06-08	84.8499984741211
13452	XOM	2015-06-09	84.58000183105469
13453	XOM	2015-06-10	85.20999908447266
13454	XOM	2015-06-11	85.08999633789062
13455	XOM	2015-06-12	84.0199966430664
13456	XOM	2015-06-15	83.72000122070312
13457	XOM	2015-06-16	84.68000030517578
13458	XOM	2015-06-17	84.7300033569336
13459	XOM	2015-06-18	85.4800033569336
13460	XOM	2015-06-19	85.20999908447266
13461	XOM	2015-06-22	85.16999816894531
13462	XOM	2015-06-23	85.06999969482422
13463	XOM	2015-06-24	84.68000030517578
13464	XOM	2015-06-25	83.93000030517578
13465	XOM	2015-06-26	83.86000061035156
13466	XOM	2015-06-29	82.81999969482422
13467	XOM	2015-06-30	83.19999694824219
13468	XOM	2015-07-01	82.37000274658203
13469	XOM	2015-07-02	83.13999938964844
13470	XOM	2015-07-06	82.52999877929688
13471	XOM	2015-07-07	82.87000274658203
13472	XOM	2015-07-08	81.97000122070312
13473	XOM	2015-07-09	81.5999984741211
13474	XOM	2015-07-10	82.22000122070312
13475	XOM	2015-07-13	82.41999816894531
13476	XOM	2015-07-14	83.11000061035156
13477	XOM	2015-07-15	82.76000213623047
13478	XOM	2015-07-16	82.91000366210938
13479	XOM	2015-07-17	82.61000061035156
13480	XOM	2015-07-20	81.76000213623047
13481	XOM	2015-07-21	81.66000366210938
13482	XOM	2015-07-22	81.79000091552734
13483	XOM	2015-07-23	81.13999938964844
13484	XOM	2015-07-24	79.94000244140625
13485	XOM	2015-07-27	79.26000213623047
13486	XOM	2015-07-28	82.4800033569336
13487	XOM	2015-07-29	83.13999938964844
13488	XOM	2015-07-30	83.01000213623047
13489	XOM	2015-07-31	79.20999908447266
13490	XOM	2015-08-03	78.05999755859375
13491	XOM	2015-08-04	77.16999816894531
13492	XOM	2015-08-05	77.16999816894531
13493	XOM	2015-08-06	78.08999633789062
13494	XOM	2015-08-07	76.83000183105469
13495	XOM	2015-08-10	78.75
13496	XOM	2015-08-11	77.48999786376953
13497	XOM	2015-08-12	78.79000091552734
13498	XOM	2015-08-13	78.6500015258789
13499	XOM	2015-08-14	78.36000061035156
13500	XOM	2015-08-17	78.7699966430664
13501	XOM	2015-08-18	77.9000015258789
13502	XOM	2015-08-19	76.2300033569336
13503	XOM	2015-08-20	74.56999969482422
13504	XOM	2015-08-21	72.12999725341797
13505	XOM	2015-08-24	68.72000122070312
13506	XOM	2015-08-25	68.70999908447266
13507	XOM	2015-08-26	72.5
13508	XOM	2015-08-27	74.8499984741211
13509	XOM	2015-08-28	75.06999969482422
13510	XOM	2015-08-31	75.23999786376953
13511	XOM	2015-09-01	72.08000183105469
13512	XOM	2015-09-02	73.2300033569336
13513	XOM	2015-09-03	73.79000091552734
13514	XOM	2015-09-04	72.45999908447266
13515	XOM	2015-09-08	73.5
13516	XOM	2015-09-09	72.0
13517	XOM	2015-09-10	72.5199966430664
13518	XOM	2015-09-11	72.69000244140625
13519	XOM	2015-09-14	72.48999786376953
13520	XOM	2015-09-15	72.86000061035156
13521	XOM	2015-09-16	74.30000305175781
13522	XOM	2015-09-17	74.45999908447266
13523	XOM	2015-09-18	72.68000030517578
13524	XOM	2015-09-21	73.38999938964844
13525	XOM	2015-09-22	72.73999786376953
13526	XOM	2015-09-23	72.30000305175781
13527	XOM	2015-09-24	72.7300033569336
13528	XOM	2015-09-25	73.2300033569336
13529	XOM	2015-09-28	72.5999984741211
13530	XOM	2015-09-29	72.97000122070312
13531	XOM	2015-09-30	74.3499984741211
13532	XOM	2015-10-01	74.05999755859375
13533	XOM	2015-10-02	75.87999725341797
13534	XOM	2015-10-05	76.80999755859375
13535	XOM	2015-10-06	77.88999938964844
13536	XOM	2015-10-07	79.19999694824219
13537	XOM	2015-10-08	80.02999877929688
13538	XOM	2015-10-09	79.26000213623047
13539	XOM	2015-10-12	79.30000305175781
13540	XOM	2015-10-13	79.16000366210938
13541	XOM	2015-10-14	80.16000366210938
13542	XOM	2015-10-15	81.4800033569336
13543	XOM	2015-10-16	82.4800033569336
13544	XOM	2015-10-19	80.98999786376953
13545	XOM	2015-10-20	80.83000183105469
13546	XOM	2015-10-21	80.20999908447266
13547	XOM	2015-10-22	82.88999938964844
13548	XOM	2015-10-23	82.9800033569336
13549	XOM	2015-10-26	81.22000122070312
13550	XOM	2015-10-27	81.08999633789062
13551	XOM	2015-10-28	82.27999877929688
13552	XOM	2015-10-29	82.2300033569336
13553	XOM	2015-10-30	82.73999786376953
13554	XOM	2015-11-02	85.27999877929688
13555	XOM	2015-11-03	86.8499984741211
13556	XOM	2015-11-04	85.9800033569336
13557	XOM	2015-11-05	84.80999755859375
13558	XOM	2015-11-06	84.47000122070312
13559	XOM	2015-11-09	81.94999694824219
13560	XOM	2015-11-10	82.3499984741211
13561	XOM	2015-11-11	81.62000274658203
13562	XOM	2015-11-12	79.41000366210938
13563	XOM	2015-11-13	78.0999984741211
13564	XOM	2015-11-16	80.9000015258789
13565	XOM	2015-11-17	79.95999908447266
13566	XOM	2015-11-18	80.73999786376953
13567	XOM	2015-11-19	80.30000305175781
13568	XOM	2015-11-20	79.79000091552734
13569	XOM	2015-11-23	80.27999877929688
13570	XOM	2015-11-24	81.87999725341797
13571	XOM	2015-11-25	81.25
13572	XOM	2015-11-27	81.2300033569336
13573	XOM	2015-11-30	81.66000366210938
13574	XOM	2015-12-01	81.88999938964844
13575	XOM	2015-12-02	79.55000305175781
13576	XOM	2015-12-03	78.41000366210938
13577	XOM	2015-12-04	78.86000061035156
13578	XOM	2015-12-07	76.80000305175781
13579	XOM	2015-12-08	74.62999725341797
13580	XOM	2015-12-09	75.62999725341797
13581	XOM	2015-12-10	75.69000244140625
13582	XOM	2015-12-11	74.33999633789062
13583	XOM	2015-12-14	76.02999877929688
13584	XOM	2015-12-15	79.43000030517578
13585	XOM	2015-12-16	79.1500015258789
13586	XOM	2015-12-17	77.95999908447266
13587	XOM	2015-12-18	77.27999877929688
13588	XOM	2015-12-21	77.26000213623047
13589	XOM	2015-12-22	77.6500015258789
13590	XOM	2015-12-23	80.19000244140625
13591	XOM	2015-12-24	79.33000183105469
13592	XOM	2015-12-28	78.73999786376953
13593	XOM	2015-12-29	79.16000366210938
13594	XOM	2015-12-30	78.11000061035156
13595	XOM	2015-12-31	77.94999694824219
13596	XOM	2016-01-04	77.45999908447266
13597	XOM	2016-01-05	78.12000274658203
13598	XOM	2016-01-06	77.47000122070312
13599	XOM	2016-01-07	76.2300033569336
13600	XOM	2016-01-08	74.69000244140625
13601	XOM	2016-01-11	73.69000244140625
13602	XOM	2016-01-12	75.19999694824219
13603	XOM	2016-01-13	75.6500015258789
13604	XOM	2016-01-14	79.12000274658203
13605	XOM	2016-01-15	77.58000183105469
13606	XOM	2016-01-19	76.4000015258789
13607	XOM	2016-01-20	73.18000030517578
13608	XOM	2016-01-21	74.0999984741211
13609	XOM	2016-01-22	76.56999969482422
13610	XOM	2016-01-25	73.9800033569336
13611	XOM	2016-01-26	76.69999694824219
13612	XOM	2016-01-27	75.29000091552734
13613	XOM	2016-01-28	76.98999786376953
13614	XOM	2016-01-29	77.8499984741211
13615	XOM	2016-02-01	76.29000091552734
13616	XOM	2016-02-02	74.58999633789062
13617	XOM	2016-02-03	78.4800033569336
13618	XOM	2016-02-04	79.83000183105469
13619	XOM	2016-02-05	80.08000183105469
13620	XOM	2016-02-08	81.16000366210938
13621	XOM	2016-02-09	80.08000183105469
13622	XOM	2016-02-10	79.3499984741211
13623	XOM	2016-02-11	79.5999984741211
13624	XOM	2016-02-12	81.02999877929688
13625	XOM	2016-02-16	81.22000122070312
13626	XOM	2016-02-17	82.0
13627	XOM	2016-02-18	82.44999694824219
13628	XOM	2016-02-19	82.5
13629	XOM	2016-02-22	82.38999938964844
13630	XOM	2016-02-23	81.2300033569336
13631	XOM	2016-02-24	81.5199966430664
13632	XOM	2016-02-25	82.01000213623047
13633	XOM	2016-02-26	81.75
13634	XOM	2016-02-29	80.1500015258789
13635	XOM	2016-03-01	81.27999877929688
13636	XOM	2016-03-02	82.69999694824219
13637	XOM	2016-03-03	82.4000015258789
13638	XOM	2016-03-04	82.29000091552734
13639	XOM	2016-03-07	84.45999908447266
13640	XOM	2016-03-08	82.62999725341797
13641	XOM	2016-03-09	82.4000015258789
13642	XOM	2016-03-10	82.18000030517578
13643	XOM	2016-03-11	82.19000244140625
13644	XOM	2016-03-14	82.41000366210938
13645	XOM	2016-03-15	82.81999969482422
13646	XOM	2016-03-16	82.87000274658203
13647	XOM	2016-03-17	84.0999984741211
13648	XOM	2016-03-18	84.19999694824219
13649	XOM	2016-03-21	83.62000274658203
13650	XOM	2016-03-22	84.12000274658203
13651	XOM	2016-03-23	83.75
13652	XOM	2016-03-24	83.9800033569336
13653	XOM	2016-03-28	84.22000122070312
13654	XOM	2016-03-29	84.52999877929688
13655	XOM	2016-03-30	84.5199966430664
13656	XOM	2016-03-31	83.58999633789062
13657	XOM	2016-04-01	82.95999908447266
13658	XOM	2016-04-04	83.16000366210938
13659	XOM	2016-04-05	82.20999908447266
13660	XOM	2016-04-06	83.30999755859375
13661	XOM	2016-04-07	82.37000274658203
13662	XOM	2016-04-08	83.20999908447266
13663	XOM	2016-04-11	83.31999969482422
13664	XOM	2016-04-12	84.3499984741211
13665	XOM	2016-04-13	84.83000183105469
13666	XOM	2016-04-14	85.43000030517578
13667	XOM	2016-04-15	84.97000122070312
13668	XOM	2016-04-18	85.77999877929688
13669	XOM	2016-04-19	86.20999908447266
13670	XOM	2016-04-20	86.80000305175781
13671	XOM	2016-04-21	86.79000091552734
13672	XOM	2016-04-22	87.52999877929688
13673	XOM	2016-04-25	87.33000183105469
13674	XOM	2016-04-26	87.62999725341797
13675	XOM	2016-04-27	88.45999908447266
13676	XOM	2016-04-28	88.02999877929688
13677	XOM	2016-04-29	88.4000015258789
13678	XOM	2016-05-02	89.12999725341797
13679	XOM	2016-05-03	88.11000061035156
13680	XOM	2016-05-04	87.94000244140625
13681	XOM	2016-05-05	88.04000091552734
13682	XOM	2016-05-06	88.51000213623047
13683	XOM	2016-05-09	88.56999969482422
13684	XOM	2016-05-10	89.98999786376953
13685	XOM	2016-05-11	88.80999755859375
13686	XOM	2016-05-12	89.66999816894531
13687	XOM	2016-05-13	88.66000366210938
13688	XOM	2016-05-16	89.56999969482422
13689	XOM	2016-05-17	89.52999877929688
13690	XOM	2016-05-18	89.3499984741211
13691	XOM	2016-05-19	90.11000061035156
13692	XOM	2016-05-20	89.73999786376953
13693	XOM	2016-05-23	89.5999984741211
13694	XOM	2016-05-24	89.66999816894531
13695	XOM	2016-05-25	90.26000213623047
13696	XOM	2016-05-26	89.80000305175781
13697	XOM	2016-05-27	90.01000213623047
13698	XOM	2016-05-31	89.0199966430664
13699	XOM	2016-06-01	89.23999786376953
13700	XOM	2016-06-02	88.52999877929688
13701	XOM	2016-06-03	88.37000274658203
13702	XOM	2016-06-06	89.33999633789062
13703	XOM	2016-06-07	90.70999908447266
13704	XOM	2016-06-08	90.79000091552734
13705	XOM	2016-06-09	90.66999816894531
13706	XOM	2016-06-10	89.9800033569336
13707	XOM	2016-06-13	90.58999633789062
13708	XOM	2016-06-14	90.43000030517578
13709	XOM	2016-06-15	90.16000366210938
13710	XOM	2016-06-16	91.22000122070312
13711	XOM	2016-06-17	90.72000122070312
13712	XOM	2016-06-20	91.12000274658203
13713	XOM	2016-06-21	91.52999877929688
13714	XOM	2016-06-22	91.16999816894531
13715	XOM	2016-06-23	91.80000305175781
13716	XOM	2016-06-24	89.38999938964844
13717	XOM	2016-06-27	88.86000061035156
13718	XOM	2016-06-28	90.91000366210938
13719	XOM	2016-06-29	92.45999908447266
13720	XOM	2016-06-30	93.73999786376953
13721	XOM	2016-07-01	93.83999633789062
13722	XOM	2016-07-05	93.0199966430664
13723	XOM	2016-07-06	94.08999633789062
13724	XOM	2016-07-07	92.95999908447266
13725	XOM	2016-07-08	93.54000091552734
13726	XOM	2016-07-11	93.88999938964844
13727	XOM	2016-07-12	94.94999694824219
13728	XOM	2016-07-13	94.87999725341797
13729	XOM	2016-07-14	94.94999694824219
13730	XOM	2016-07-15	95.12000274658203
13731	XOM	2016-07-18	94.81999969482422
13732	XOM	2016-07-19	94.47000122070312
13733	XOM	2016-07-20	93.93000030517578
13734	XOM	2016-07-21	93.8499984741211
13735	XOM	2016-07-22	94.01000213623047
13736	XOM	2016-07-25	92.19999694824219
13737	XOM	2016-07-26	91.52999877929688
13738	XOM	2016-07-27	90.91000366210938
13739	XOM	2016-07-28	90.19999694824219
13740	XOM	2016-07-29	88.94999694824219
13741	XOM	2016-08-01	85.86000061035156
13742	XOM	2016-08-02	87.04000091552734
13743	XOM	2016-08-03	87.48999786376953
13744	XOM	2016-08-04	87.4800033569336
13745	XOM	2016-08-05	87.55999755859375
13746	XOM	2016-08-08	88.58999633789062
13747	XOM	2016-08-09	88.69999694824219
13748	XOM	2016-08-10	86.41000366210938
13749	XOM	2016-08-11	86.72000122070312
13750	XOM	2016-08-12	87.8499984741211
13751	XOM	2016-08-15	87.80999755859375
13752	XOM	2016-08-16	87.91999816894531
13753	XOM	2016-08-17	88.11000061035156
13754	XOM	2016-08-18	88.91000366210938
13755	XOM	2016-08-19	87.80000305175781
13756	XOM	2016-08-22	87.98999786376953
13757	XOM	2016-08-23	87.72000122070312
13758	XOM	2016-08-24	88.0199966430664
13759	XOM	2016-08-25	87.45999908447266
13760	XOM	2016-08-26	87.2699966430664
13761	XOM	2016-08-29	87.83999633789062
13762	XOM	2016-08-30	87.5199966430664
13763	XOM	2016-08-31	87.13999938964844
13764	XOM	2016-09-01	86.83999633789062
13765	XOM	2016-09-02	87.41999816894531
13766	XOM	2016-09-06	88.56999969482422
13767	XOM	2016-09-07	88.23999786376953
13768	XOM	2016-09-08	89.05000305175781
13769	XOM	2016-09-09	86.83999633789062
13770	XOM	2016-09-12	87.29000091552734
13771	XOM	2016-09-13	85.20999908447266
13772	XOM	2016-09-14	84.5999984741211
13773	XOM	2016-09-15	85.08000183105469
13774	XOM	2016-09-16	84.02999877929688
13775	XOM	2016-09-19	83.83000183105469
13776	XOM	2016-09-20	82.54000091552734
13777	XOM	2016-09-21	83.30000305175781
13778	XOM	2016-09-22	83.54000091552734
13779	XOM	2016-09-23	83.44999694824219
13780	XOM	2016-09-26	83.05999755859375
13781	XOM	2016-09-27	83.23999786376953
13782	XOM	2016-09-28	86.9000015258789
13783	XOM	2016-09-29	86.45999908447266
13784	XOM	2016-09-30	87.27999877929688
13785	XOM	2016-10-03	87.05000305175781
13786	XOM	2016-10-04	86.25
13787	XOM	2016-10-05	87.0
13788	XOM	2016-10-06	87.04000091552734
13789	XOM	2016-10-07	86.73999786376953
13790	XOM	2016-10-10	88.44000244140625
13791	XOM	2016-10-11	87.73999786376953
13792	XOM	2016-10-12	87.12999725341797
13793	XOM	2016-10-13	86.55999755859375
13794	XOM	2016-10-14	86.54000091552734
13795	XOM	2016-10-17	86.54000091552734
13796	XOM	2016-10-18	86.7699966430664
13797	XOM	2016-10-19	87.16999816894531
13798	XOM	2016-10-20	87.20999908447266
13799	XOM	2016-10-21	86.62000274658203
13800	XOM	2016-10-24	86.91000366210938
13801	XOM	2016-10-25	86.72000122070312
13802	XOM	2016-10-26	87.08999633789062
13803	XOM	2016-10-27	86.91999816894531
13804	XOM	2016-10-28	84.77999877929688
13805	XOM	2016-10-31	83.31999969482422
13806	XOM	2016-11-01	83.6500015258789
13807	XOM	2016-11-02	83.44999694824219
13808	XOM	2016-11-03	83.66000366210938
13809	XOM	2016-11-04	83.56999969482422
13810	XOM	2016-11-07	85.44999694824219
13811	XOM	2016-11-08	85.30999755859375
13812	XOM	2016-11-09	86.25
13813	XOM	2016-11-10	87.05000305175781
13814	XOM	2016-11-11	85.66999816894531
13815	XOM	2016-11-14	85.27999877929688
13816	XOM	2016-11-15	86.81999969482422
13817	XOM	2016-11-16	85.75
13818	XOM	2016-11-17	85.2300033569336
13819	XOM	2016-11-18	85.27999877929688
13820	XOM	2016-11-21	86.48999786376953
13821	XOM	2016-11-22	86.68000030517578
13822	XOM	2016-11-23	86.91999816894531
13823	XOM	2016-11-25	87.12000274658203
13824	XOM	2016-11-28	86.47000122070312
13825	XOM	2016-11-29	85.9000015258789
13826	XOM	2016-11-30	87.30000305175781
13827	XOM	2016-12-01	87.23999786376953
13828	XOM	2016-12-02	87.04000091552734
13829	XOM	2016-12-05	87.4800033569336
13830	XOM	2016-12-06	87.55999755859375
13831	XOM	2016-12-07	88.06999969482422
13832	XOM	2016-12-08	88.31999969482422
13833	XOM	2016-12-09	89.0
13834	XOM	2016-12-12	90.9800033569336
13835	XOM	2016-12-13	92.58000183105469
13836	XOM	2016-12-14	90.58000183105469
13837	XOM	2016-12-15	90.88999938964844
13838	XOM	2016-12-16	91.18000030517578
13839	XOM	2016-12-19	90.41999816894531
13840	XOM	2016-12-20	90.43000030517578
13841	XOM	2016-12-21	90.27999877929688
13842	XOM	2016-12-22	90.87000274658203
13843	XOM	2016-12-23	90.70999908447266
13844	XOM	2016-12-27	90.75
13845	XOM	2016-12-28	90.30000305175781
13846	XOM	2016-12-29	90.3499984741211
13847	XOM	2016-12-30	90.26000213623047
13848	XOM	2017-01-03	90.88999938964844
13849	XOM	2017-01-04	89.88999938964844
13850	XOM	2017-01-05	88.55000305175781
13851	XOM	2017-01-06	88.5
13852	XOM	2017-01-09	87.04000091552734
13853	XOM	2017-01-10	85.93000030517578
13854	XOM	2017-01-11	86.80999755859375
13855	XOM	2017-01-12	86.33999633789062
13856	XOM	2017-01-13	86.3499984741211
13857	XOM	2017-01-17	87.36000061035156
13858	XOM	2017-01-18	86.27999877929688
13859	XOM	2017-01-19	84.7300033569336
13860	XOM	2017-01-20	85.88999938964844
13861	XOM	2017-01-23	84.97000122070312
13862	XOM	2017-01-24	85.08999633789062
13863	XOM	2017-01-25	85.33999633789062
13864	XOM	2017-01-26	85.5999984741211
13865	XOM	2017-01-27	85.51000213623047
13866	XOM	2017-01-30	84.86000061035156
13867	XOM	2017-01-31	83.88999938964844
13868	XOM	2017-02-01	82.94000244140625
13869	XOM	2017-02-02	83.44999694824219
13870	XOM	2017-02-03	83.54000091552734
13871	XOM	2017-02-06	83.30999755859375
13872	XOM	2017-02-07	82.7699966430664
13873	XOM	2017-02-08	81.4800033569336
13874	XOM	2017-02-09	81.83999633789062
13875	XOM	2017-02-10	82.5199966430664
13876	XOM	2017-02-13	83.0
13877	XOM	2017-02-14	82.81999969482422
13878	XOM	2017-02-15	83.16000366210938
13879	XOM	2017-02-16	82.30000305175781
13880	XOM	2017-02-17	81.76000213623047
13881	XOM	2017-02-21	81.88999938964844
13882	XOM	2017-02-22	80.93000030517578
13883	XOM	2017-02-23	81.77999877929688
13884	XOM	2017-02-24	81.08000183105469
13885	XOM	2017-02-27	81.54000091552734
13886	XOM	2017-02-28	81.31999969482422
13887	XOM	2017-03-01	83.0199966430664
13888	XOM	2017-03-02	83.30000305175781
13889	XOM	2017-03-03	82.45999908447266
13890	XOM	2017-03-06	82.83000183105469
13891	XOM	2017-03-07	82.5199966430664
13892	XOM	2017-03-08	81.02999877929688
13893	XOM	2017-03-09	81.66999816894531
13894	XOM	2017-03-10	81.61000061035156
13895	XOM	2017-03-13	81.41999816894531
13896	XOM	2017-03-14	80.98999786376953
13897	XOM	2017-03-15	82.0
13898	XOM	2017-03-16	82.06999969482422
13899	XOM	2017-03-17	82.0
13900	XOM	2017-03-20	82.0
13901	XOM	2017-03-21	81.83000183105469
13902	XOM	2017-03-22	81.76000213623047
13903	XOM	2017-03-23	81.86000061035156
13904	XOM	2017-03-24	81.2300033569336
13905	XOM	2017-03-27	81.25
13906	XOM	2017-03-28	81.83999633789062
13907	XOM	2017-03-29	82.0199966430664
13908	XOM	2017-03-30	83.69999694824219
13909	XOM	2017-03-31	82.01000213623047
13910	XOM	2017-04-03	82.06999969482422
13911	XOM	2017-04-04	82.37000274658203
13912	XOM	2017-04-05	82.52999877929688
13913	XOM	2017-04-06	83.01000213623047
13914	XOM	2017-04-07	82.76000213623047
13915	XOM	2017-04-10	83.12999725341797
13916	XOM	2017-04-11	82.83999633789062
13917	XOM	2017-04-12	82.97000122070312
13918	XOM	2017-04-13	81.69000244140625
13919	XOM	2017-04-17	81.58000183105469
13920	XOM	2017-04-18	81.05000305175781
13921	XOM	2017-04-19	80.48999786376953
13922	XOM	2017-04-20	81.01000213623047
13923	XOM	2017-04-21	80.69000244140625
13924	XOM	2017-04-24	81.11000061035156
13925	XOM	2017-04-25	81.7300033569336
13926	XOM	2017-04-26	81.4000015258789
13927	XOM	2017-04-27	81.26000213623047
13928	XOM	2017-04-28	81.6500015258789
13929	XOM	2017-05-01	82.05999755859375
13930	XOM	2017-05-02	82.05000305175781
13931	XOM	2017-05-03	82.69999694824219
13932	XOM	2017-05-04	81.63999938964844
13933	XOM	2017-05-05	82.0199966430664
13934	XOM	2017-05-08	82.88999938964844
13935	XOM	2017-05-09	82.30999755859375
13936	XOM	2017-05-10	81.91000366210938
13937	XOM	2017-05-11	82.61000061035156
13938	XOM	2017-05-12	82.55000305175781
13939	XOM	2017-05-15	82.80000305175781
13940	XOM	2017-05-16	82.55000305175781
13941	XOM	2017-05-17	81.98999786376953
13942	XOM	2017-05-18	81.75
13943	XOM	2017-05-19	81.93000030517578
13944	XOM	2017-05-22	82.29000091552734
13945	XOM	2017-05-23	82.58000183105469
13946	XOM	2017-05-24	82.29000091552734
13947	XOM	2017-05-25	81.75
13948	XOM	2017-05-26	81.55000305175781
13949	XOM	2017-05-30	81.0999984741211
13950	XOM	2017-05-31	80.5
13951	XOM	2017-06-01	80.69999694824219
13952	XOM	2017-06-02	79.5
13953	XOM	2017-06-05	80.12000274658203
13954	XOM	2017-06-06	81.20999908447266
13955	XOM	2017-06-07	80.91000366210938
13956	XOM	2017-06-08	80.62000274658203
13957	XOM	2017-06-09	82.12999725341797
13958	XOM	2017-06-12	82.93000030517578
13959	XOM	2017-06-13	82.95999908447266
13960	XOM	2017-06-14	82.06999969482422
13961	XOM	2017-06-15	82.26000213623047
13962	XOM	2017-06-16	83.48999786376953
13963	XOM	2017-06-19	82.76000213623047
13964	XOM	2017-06-20	82.30999755859375
13965	XOM	2017-06-21	81.44000244140625
13966	XOM	2017-06-22	81.08000183105469
13967	XOM	2017-06-23	81.61000061035156
13968	XOM	2017-06-26	81.23999786376953
13969	XOM	2017-06-27	81.11000061035156
13970	XOM	2017-06-28	81.52999877929688
13971	XOM	2017-06-29	80.69999694824219
13972	XOM	2017-06-30	80.7300033569336
13973	XOM	2017-07-03	82.0999984741211
13974	XOM	2017-07-05	80.8499984741211
13975	XOM	2017-07-06	80.12000274658203
13976	XOM	2017-07-07	80.22000122070312
13977	XOM	2017-07-10	80.16000366210938
13978	XOM	2017-07-11	80.5999984741211
13979	XOM	2017-07-12	80.95999908447266
13980	XOM	2017-07-13	80.97000122070312
13981	XOM	2017-07-14	81.27999877929688
13982	XOM	2017-07-17	80.86000061035156
13983	XOM	2017-07-18	80.5999984741211
13984	XOM	2017-07-19	80.8499984741211
13985	XOM	2017-07-20	80.86000061035156
13986	XOM	2017-07-21	80.12000274658203
13987	XOM	2017-07-24	79.87000274658203
13988	XOM	2017-07-25	80.2699966430664
13989	XOM	2017-07-26	80.37000274658203
13990	XOM	2017-07-27	80.83000183105469
13991	XOM	2017-07-28	79.5999984741211
13992	XOM	2017-07-31	80.04000091552734
13993	XOM	2017-08-01	80.16999816894531
13994	XOM	2017-08-02	80.5999984741211
13995	XOM	2017-08-03	80.48999786376953
13996	XOM	2017-08-04	80.20999908447266
13997	XOM	2017-08-07	80.16000366210938
13998	XOM	2017-08-08	79.95999908447266
13999	XOM	2017-08-09	80.20999908447266
14000	XOM	2017-08-10	78.97000122070312
14001	XOM	2017-08-11	78.20999908447266
14002	XOM	2017-08-14	78.2300033569336
14003	XOM	2017-08-15	78.04000091552734
14004	XOM	2017-08-16	77.47000122070312
14005	XOM	2017-08-17	76.26000213623047
14006	XOM	2017-08-18	76.63999938964844
14007	XOM	2017-08-21	76.37999725341797
14008	XOM	2017-08-22	76.73999786376953
14009	XOM	2017-08-23	76.61000061035156
14010	XOM	2017-08-24	76.33000183105469
14011	XOM	2017-08-25	76.72000122070312
14012	XOM	2017-08-28	76.47000122070312
14013	XOM	2017-08-29	76.44999694824219
14014	XOM	2017-08-30	76.0999984741211
14015	XOM	2017-08-31	76.33000183105469
14016	XOM	2017-09-01	76.56999969482422
14017	XOM	2017-09-05	77.18000030517578
14018	XOM	2017-09-06	78.77999877929688
14019	XOM	2017-09-07	79.02999877929688
14020	XOM	2017-09-08	78.81999969482422
14021	XOM	2017-09-11	79.25
14022	XOM	2017-09-12	79.5
14023	XOM	2017-09-13	79.7699966430664
14024	XOM	2017-09-14	80.08999633789062
14025	XOM	2017-09-15	80.06999969482422
14026	XOM	2017-09-18	80.08999633789062
14027	XOM	2017-09-19	80.22000122070312
14028	XOM	2017-09-20	80.55000305175781
14029	XOM	2017-09-21	79.88999938964844
14030	XOM	2017-09-22	79.91999816894531
14031	XOM	2017-09-25	80.9800033569336
14032	XOM	2017-09-26	80.88999938964844
14033	XOM	2017-09-27	81.43000030517578
14034	XOM	2017-09-28	82.19000244140625
14035	XOM	2017-09-29	81.9800033569336
14036	XOM	2017-10-02	81.62999725341797
14037	XOM	2017-10-03	81.76000213623047
14038	XOM	2017-10-04	81.79000091552734
14039	XOM	2017-10-05	82.0199966430664
14040	XOM	2017-10-06	81.70999908447266
14041	XOM	2017-10-09	82.02999877929688
14042	XOM	2017-10-10	82.26000213623047
14043	XOM	2017-10-11	82.5999984741211
14044	XOM	2017-10-12	82.43000030517578
14045	XOM	2017-10-13	82.41000366210938
14046	XOM	2017-10-16	82.80999755859375
14047	XOM	2017-10-17	82.95999908447266
14048	XOM	2017-10-18	82.76000213623047
14049	XOM	2017-10-19	82.73999786376953
14050	XOM	2017-10-20	83.11000061035156
14051	XOM	2017-10-23	83.23999786376953
14052	XOM	2017-10-24	83.47000122070312
14053	XOM	2017-10-25	83.16999816894531
14054	XOM	2017-10-26	83.47000122070312
14055	XOM	2017-10-27	83.70999908447266
14056	XOM	2017-10-30	83.54000091552734
14057	XOM	2017-10-31	83.3499984741211
14058	XOM	2017-11-01	83.87000274658203
14059	XOM	2017-11-02	83.52999877929688
14060	XOM	2017-11-03	83.18000030517578
14061	XOM	2017-11-06	83.75
14062	XOM	2017-11-07	83.58000183105469
14063	XOM	2017-11-08	83.47000122070312
14064	XOM	2017-11-09	83.97000122070312
14065	XOM	2017-11-10	82.94000244140625
14066	XOM	2017-11-13	82.88999938964844
14067	XOM	2017-11-14	82.23999786376953
14068	XOM	2017-11-15	81.20999908447266
14069	XOM	2017-11-16	80.55999755859375
14070	XOM	2017-11-17	80.23999786376953
14071	XOM	2017-11-20	80.55000305175781
14072	XOM	2017-11-21	80.87000274658203
14073	XOM	2017-11-22	81.0999984741211
14074	XOM	2017-11-24	81.41999816894531
14075	XOM	2017-11-27	81.11000061035156
14076	XOM	2017-11-28	81.66999816894531
14077	XOM	2017-11-29	82.2699966430664
14078	XOM	2017-11-30	83.29000091552734
14079	XOM	2017-12-01	83.45999908447266
14080	XOM	2017-12-04	83.56999969482422
14081	XOM	2017-12-05	82.88999938964844
14082	XOM	2017-12-06	82.27999877929688
14083	XOM	2017-12-07	82.55000305175781
14084	XOM	2017-12-08	82.66000366210938
14085	XOM	2017-12-11	83.02999877929688
14086	XOM	2017-12-12	82.76000213623047
14087	XOM	2017-12-13	83.12000274658203
14088	XOM	2017-12-14	82.9000015258789
14089	XOM	2017-12-15	83.02999877929688
14090	XOM	2017-12-18	82.94000244140625
14091	XOM	2017-12-19	82.44000244140625
14092	XOM	2017-12-20	82.87000274658203
14093	XOM	2017-12-21	83.8499984741211
14094	XOM	2017-12-22	83.97000122070312
14095	XOM	2017-12-26	83.9800033569336
14096	XOM	2017-12-27	83.9000015258789
14097	XOM	2017-12-28	84.0199966430664
14098	XOM	2017-12-29	83.63999938964844
14099	XOM	2018-01-02	85.02999877929688
14100	XOM	2018-01-03	86.69999694824219
14101	XOM	2018-01-04	86.81999969482422
14102	XOM	2018-01-05	86.75
14103	XOM	2018-01-08	87.13999938964844
14104	XOM	2018-01-09	86.7699966430664
14105	XOM	2018-01-10	86.08000183105469
14106	XOM	2018-01-11	86.93000030517578
14107	XOM	2018-01-12	87.5199966430664
14108	XOM	2018-01-16	86.97000122070312
14109	XOM	2018-01-17	88.0
14110	XOM	2018-01-18	87.43000030517578
14111	XOM	2018-01-19	87.1500015258789
14112	XOM	2018-01-22	88.25
14113	XOM	2018-01-23	88.30000305175781
14114	XOM	2018-01-24	88.52999877929688
14115	XOM	2018-01-25	88.37000274658203
14116	XOM	2018-01-26	89.0
14117	XOM	2018-01-29	88.01000213623047
14118	XOM	2018-01-30	86.77999877929688
14119	XOM	2018-01-31	87.30000305175781
14120	XOM	2018-02-01	89.06999969482422
14121	XOM	2018-02-02	84.52999877929688
14122	XOM	2018-02-05	79.72000122070312
14123	XOM	2018-02-06	78.3499984741211
14124	XOM	2018-02-07	76.94000244140625
14125	XOM	2018-02-08	76.06999969482422
14126	XOM	2018-02-09	75.77999877929688
14127	XOM	2018-02-12	76.41999816894531
14128	XOM	2018-02-13	76.30000305175781
14129	XOM	2018-02-14	76.45999908447266
14130	XOM	2018-02-15	76.20999908447266
14131	XOM	2018-02-16	76.54000091552734
14132	XOM	2018-02-20	75.75
14133	XOM	2018-02-21	74.88999938964844
14134	XOM	2018-02-22	75.86000061035156
14135	XOM	2018-02-23	77.52999877929688
14136	XOM	2018-02-26	78.83999633789062
14137	XOM	2018-02-27	77.5
14138	XOM	2018-02-28	75.73999786376953
14139	XOM	2018-03-01	75.19999694824219
14140	XOM	2018-03-02	75.55000305175781
14141	XOM	2018-03-05	76.2699966430664
14142	XOM	2018-03-06	76.18000030517578
14143	XOM	2018-03-07	74.26000213623047
14144	XOM	2018-03-08	74.12000274658203
14145	XOM	2018-03-09	74.55999755859375
14146	XOM	2018-03-12	75.23999786376953
14147	XOM	2018-03-13	74.52999877929688
14148	XOM	2018-03-14	73.5999984741211
14149	XOM	2018-03-15	74.41999816894531
14150	XOM	2018-03-16	75.12000274658203
14151	XOM	2018-03-19	74.1500015258789
14152	XOM	2018-03-20	73.98999786376953
14153	XOM	2018-03-21	75.04000091552734
14154	XOM	2018-03-22	73.5
14155	XOM	2018-03-23	72.88999938964844
14156	XOM	2018-03-26	74.0
14157	XOM	2018-03-27	73.69999694824219
14158	XOM	2018-03-28	72.80999755859375
14159	XOM	2018-03-29	74.61000061035156
14160	XOM	2018-04-02	73.22000122070312
14161	XOM	2018-04-03	75.0199966430664
14162	XOM	2018-04-04	74.87000274658203
14163	XOM	2018-04-05	76.0199966430664
14164	XOM	2018-04-06	74.87000274658203
14165	XOM	2018-04-09	74.87000274658203
14166	XOM	2018-04-10	77.06999969482422
14167	XOM	2018-04-11	77.43000030517578
14168	XOM	2018-04-12	77.22000122070312
14169	XOM	2018-04-13	77.83999633789062
14170	XOM	2018-04-16	78.54000091552734
14171	XOM	2018-04-17	78.33000183105469
14172	XOM	2018-04-18	79.22000122070312
14173	XOM	2018-04-19	79.41999816894531
14174	XOM	2018-04-20	79.0
14175	XOM	2018-04-23	79.56999969482422
14176	XOM	2018-04-24	78.3499984741211
14177	XOM	2018-04-25	79.5
14178	XOM	2018-04-26	80.86000061035156
14179	XOM	2018-04-27	77.79000091552734
14180	XOM	2018-04-30	77.75
14181	XOM	2018-05-01	76.94999694824219
14182	XOM	2018-05-02	76.80000305175781
14183	XOM	2018-05-03	76.54000091552734
14184	XOM	2018-05-04	76.9000015258789
14185	XOM	2018-05-07	77.73999786376953
14186	XOM	2018-05-08	78.08999633789062
14187	XOM	2018-05-09	79.93000030517578
14188	XOM	2018-05-10	81.72000122070312
14189	XOM	2018-05-11	81.27999877929688
14190	XOM	2018-05-14	81.83000183105469
14191	XOM	2018-05-15	81.79000091552734
14192	XOM	2018-05-16	82.0199966430664
14193	XOM	2018-05-17	81.87999725341797
14194	XOM	2018-05-18	81.30000305175781
14195	XOM	2018-05-21	82.27999877929688
14196	XOM	2018-05-22	81.63999938964844
14197	XOM	2018-05-23	82.1500015258789
14198	XOM	2018-05-24	80.2699966430664
14199	XOM	2018-05-25	78.70999908447266
14200	XOM	2018-05-29	78.41999816894531
14201	XOM	2018-05-30	81.5
14202	XOM	2018-05-31	81.23999786376953
14203	XOM	2018-06-01	81.83000183105469
14204	XOM	2018-06-04	80.97000122070312
14205	XOM	2018-06-05	80.68000030517578
14206	XOM	2018-06-06	82.05999755859375
14207	XOM	2018-06-07	82.87999725341797
14208	XOM	2018-06-08	83.5999984741211
14209	XOM	2018-06-11	83.0999984741211
14210	XOM	2018-06-12	82.41999816894531
14211	XOM	2018-06-13	81.51000213623047
14212	XOM	2018-06-14	81.88999938964844
14213	XOM	2018-06-15	80.66000366210938
14214	XOM	2018-06-18	80.81999969482422
14215	XOM	2018-06-19	80.69999694824219
14216	XOM	2018-06-20	80.44999694824219
14217	XOM	2018-06-21	79.69000244140625
14218	XOM	2018-06-22	81.37999725341797
14219	XOM	2018-06-25	79.73999786376953
14220	XOM	2018-06-26	80.63999938964844
14221	XOM	2018-06-27	81.70999908447266
14222	XOM	2018-06-28	81.97000122070312
14223	XOM	2018-06-29	82.7300033569336
14224	XOM	2018-07-02	81.76000213623047
14225	XOM	2018-07-03	82.23999786376953
14226	XOM	2018-07-05	82.30999755859375
14227	XOM	2018-07-06	82.33000183105469
14228	XOM	2018-07-09	82.9000015258789
14229	XOM	2018-07-10	83.66000366210938
14230	XOM	2018-07-11	82.58999633789062
14231	XOM	2018-07-12	82.69000244140625
14232	XOM	2018-07-13	83.30999755859375
14233	XOM	2018-07-16	82.48999786376953
14234	XOM	2018-07-17	82.30999755859375
14235	XOM	2018-07-18	82.22000122070312
14236	XOM	2018-07-19	82.01000213623047
14237	XOM	2018-07-20	81.4000015258789
14238	XOM	2018-07-23	81.4000015258789
14239	XOM	2018-07-24	83.01000213623047
14240	XOM	2018-07-25	83.58999633789062
14241	XOM	2018-07-26	84.23999786376953
14242	XOM	2018-07-27	81.91999816894531
14243	XOM	2018-07-30	81.73999786376953
14244	XOM	2018-07-31	81.51000213623047
14245	XOM	2018-08-01	80.38999938964844
14246	XOM	2018-08-02	79.91000366210938
14247	XOM	2018-08-03	80.19999694824219
14248	XOM	2018-08-06	80.18000030517578
14249	XOM	2018-08-07	81.2699966430664
14250	XOM	2018-08-08	80.7300033569336
14251	XOM	2018-08-09	80.31999969482422
14252	XOM	2018-08-10	79.41999816894531
14253	XOM	2018-08-13	78.55999755859375
14254	XOM	2018-08-14	78.30999755859375
14255	XOM	2018-08-15	76.94000244140625
14256	XOM	2018-08-16	78.0
14257	XOM	2018-08-17	78.26000213623047
14258	XOM	2018-08-20	78.80999755859375
14259	XOM	2018-08-21	78.83000183105469
14260	XOM	2018-08-22	79.95999908447266
14261	XOM	2018-08-23	79.08000183105469
14262	XOM	2018-08-24	79.62000274658203
14263	XOM	2018-08-27	80.4000015258789
14264	XOM	2018-08-28	80.27999877929688
14265	XOM	2018-08-29	80.86000061035156
14266	XOM	2018-08-30	80.51000213623047
14267	XOM	2018-08-31	80.16999816894531
14268	XOM	2018-09-04	80.29000091552734
14269	XOM	2018-09-05	81.36000061035156
14270	XOM	2018-09-06	80.45999908447266
14271	XOM	2018-09-07	81.83000183105469
14272	XOM	2018-09-10	81.70999908447266
14273	XOM	2018-09-11	82.86000061035156
14274	XOM	2018-09-12	83.12999725341797
14275	XOM	2018-09-13	82.31999969482422
14276	XOM	2018-09-14	82.91999816894531
14277	XOM	2018-09-17	83.41000366210938
14278	XOM	2018-09-18	83.62999725341797
14279	XOM	2018-09-19	84.62999725341797
14280	XOM	2018-09-20	84.81999969482422
14281	XOM	2018-09-21	85.16999816894531
14282	XOM	2018-09-24	86.5999984741211
14283	XOM	2018-09-25	86.5
14284	XOM	2018-09-26	85.77999877929688
14285	XOM	2018-09-27	85.7699966430664
14286	XOM	2018-09-28	85.0199966430664
14287	XOM	2018-10-01	85.80999755859375
14288	XOM	2018-10-02	86.45999908447266
14289	XOM	2018-10-03	86.1500015258789
14290	XOM	2018-10-04	85.58000183105469
14291	XOM	2018-10-05	85.33999633789062
14292	XOM	2018-10-08	86.12999725341797
14293	XOM	2018-10-09	86.51000213623047
14294	XOM	2018-10-10	84.5199966430664
14295	XOM	2018-10-11	81.5999984741211
14296	XOM	2018-10-12	81.37999725341797
14297	XOM	2018-10-15	80.81999969482422
14298	XOM	2018-10-16	81.19999694824219
14299	XOM	2018-10-17	81.5
14300	XOM	2018-10-18	81.8499984741211
14301	XOM	2018-10-19	81.97000122070312
14302	XOM	2018-10-22	81.1500015258789
14303	XOM	2018-10-23	79.83999633789062
14304	XOM	2018-10-24	77.62000274658203
14305	XOM	2018-10-25	78.30999755859375
14306	XOM	2018-10-26	77.52999877929688
14307	XOM	2018-10-29	77.05000305175781
14308	XOM	2018-10-30	78.77999877929688
14309	XOM	2018-10-31	79.68000030517578
14310	XOM	2018-11-01	80.66999816894531
14311	XOM	2018-11-02	81.94999694824219
14312	XOM	2018-11-05	81.63999938964844
14313	XOM	2018-11-06	81.98999786376953
14314	XOM	2018-11-07	83.02999877929688
14315	XOM	2018-11-08	81.70999908447266
14316	XOM	2018-11-09	80.87000274658203
14317	XOM	2018-11-12	79.83000183105469
14318	XOM	2018-11-13	78.0
14319	XOM	2018-11-14	77.38999938964844
14320	XOM	2018-11-15	78.19000244140625
14321	XOM	2018-11-16	78.95999908447266
14322	XOM	2018-11-19	79.22000122070312
14323	XOM	2018-11-20	76.97000122070312
14324	XOM	2018-11-21	77.55999755859375
14325	XOM	2018-11-23	75.48999786376953
14326	XOM	2018-11-26	76.9800033569336
14327	XOM	2018-11-27	77.05000305175781
14328	XOM	2018-11-28	78.44999694824219
14329	XOM	2018-11-29	79.05999755859375
14330	XOM	2018-11-30	79.5
14331	XOM	2018-12-03	81.22000122070312
14332	XOM	2018-12-04	79.43000030517578
14333	XOM	2018-12-06	78.38999938964844
14334	XOM	2018-12-07	77.63999938964844
14335	XOM	2018-12-10	76.54000091552734
14336	XOM	2018-12-11	76.68000030517578
14337	XOM	2018-12-12	76.0199966430664
14338	XOM	2018-12-13	76.9800033569336
14339	XOM	2018-12-14	75.58000183105469
14340	XOM	2018-12-17	74.04000091552734
14341	XOM	2018-12-18	72.0
14342	XOM	2018-12-19	70.77999877929688
14343	XOM	2018-12-20	68.62999725341797
14344	XOM	2018-12-21	68.12000274658203
14345	XOM	2018-12-24	65.51000213623047
14346	XOM	2018-12-26	68.63999938964844
14347	XOM	2018-12-27	68.94000244140625
14348	XOM	2018-12-28	68.16999816894531
14349	XOM	2018-12-31	68.19000244140625
14350	XOM	2019-01-02	69.69000244140625
14351	XOM	2019-01-03	68.62000274658203
14352	XOM	2019-01-04	71.1500015258789
14353	XOM	2019-01-07	71.5199966430664
14354	XOM	2019-01-08	72.04000091552734
14355	XOM	2019-01-09	72.41999816894531
14356	XOM	2019-01-10	72.05000305175781
14357	XOM	2019-01-11	71.72000122070312
14358	XOM	2019-01-14	71.62999725341797
14359	XOM	2019-01-15	71.66999816894531
14360	XOM	2019-01-16	71.63999938964844
14361	XOM	2019-01-17	72.12999725341797
14362	XOM	2019-01-18	72.98999786376953
14363	XOM	2019-01-22	71.88999938964844
14364	XOM	2019-01-23	71.30000305175781
14365	XOM	2019-01-24	71.4000015258789
14366	XOM	2019-01-25	71.72000122070312
14367	XOM	2019-01-28	71.23999786376953
14368	XOM	2019-01-29	71.51000213623047
14369	XOM	2019-01-30	72.29000091552734
14370	XOM	2019-01-31	73.27999877929688
14371	XOM	2019-02-01	75.91999816894531
14372	XOM	2019-02-04	74.81999969482422
14373	XOM	2019-02-05	75.58999633789062
14374	XOM	2019-02-06	75.26000213623047
14375	XOM	2019-02-07	74.68000030517578
14376	XOM	2019-02-08	73.9800033569336
14377	XOM	2019-02-11	74.0999984741211
14378	XOM	2019-02-12	75.4000015258789
14379	XOM	2019-02-13	76.25
14380	XOM	2019-02-14	76.2699966430664
14381	XOM	2019-02-15	77.70999908447266
14382	XOM	2019-02-19	78.2300033569336
14383	XOM	2019-02-20	78.52999877929688
14384	XOM	2019-02-21	77.81999969482422
14385	XOM	2019-02-22	78.41999816894531
14386	XOM	2019-02-25	78.5
14387	XOM	2019-02-26	78.66000366210938
14388	XOM	2019-02-27	79.47000122070312
14389	XOM	2019-02-28	79.02999877929688
14390	XOM	2019-03-01	80.0
14391	XOM	2019-03-04	80.30999755859375
14392	XOM	2019-03-05	80.19000244140625
14393	XOM	2019-03-06	79.27999877929688
14394	XOM	2019-03-07	80.16000366210938
14395	XOM	2019-03-08	79.01000213623047
14396	XOM	2019-03-11	79.77999877929688
14397	XOM	2019-03-12	80.0
14398	XOM	2019-03-13	80.70999908447266
14399	XOM	2019-03-14	80.44000244140625
14400	XOM	2019-03-15	80.1500015258789
14401	XOM	2019-03-18	81.08000183105469
14402	XOM	2019-03-19	80.87000274658203
14403	XOM	2019-03-20	81.31999969482422
14404	XOM	2019-03-21	81.79000091552734
14405	XOM	2019-03-22	80.4800033569336
14406	XOM	2019-03-25	79.91999816894531
14407	XOM	2019-03-26	80.95999908447266
14408	XOM	2019-03-27	80.33999633789062
14409	XOM	2019-03-28	80.73999786376953
14410	XOM	2019-03-29	80.80000305175781
14411	XOM	2019-04-01	81.7300033569336
14412	XOM	2019-04-02	81.37999725341797
14413	XOM	2019-04-03	80.9000015258789
14414	XOM	2019-04-04	82.05000305175781
14415	XOM	2019-04-05	82.48999786376953
14416	XOM	2019-04-08	83.0
14417	XOM	2019-04-09	81.93000030517578
14418	XOM	2019-04-10	81.55999755859375
14419	XOM	2019-04-11	81.94999694824219
14420	XOM	2019-04-12	80.91999816894531
14421	XOM	2019-04-15	80.6500015258789
14422	XOM	2019-04-16	81.19999694824219
14423	XOM	2019-04-17	81.43000030517578
14424	XOM	2019-04-18	81.12999725341797
14425	XOM	2019-04-22	82.9000015258789
14426	XOM	2019-04-23	83.37999725341797
14427	XOM	2019-04-24	81.76000213623047
14428	XOM	2019-04-25	82.22000122070312
14429	XOM	2019-04-26	80.48999786376953
14430	XOM	2019-04-29	79.97000122070312
14431	XOM	2019-04-30	80.27999877929688
14432	XOM	2019-05-01	78.66999816894531
14433	XOM	2019-05-02	77.29000091552734
14434	XOM	2019-05-03	77.47000122070312
14435	XOM	2019-05-06	77.12999725341797
14436	XOM	2019-05-07	76.72000122070312
14437	XOM	2019-05-08	76.83999633789062
14438	XOM	2019-05-09	76.7699966430664
14439	XOM	2019-05-10	76.55999755859375
14440	XOM	2019-05-13	75.70999908447266
14441	XOM	2019-05-14	75.80999755859375
14442	XOM	2019-05-15	76.37000274658203
14443	XOM	2019-05-16	76.36000061035156
14444	XOM	2019-05-17	75.91000366210938
14445	XOM	2019-05-20	75.9000015258789
14446	XOM	2019-05-21	76.25
14447	XOM	2019-05-22	75.55999755859375
14448	XOM	2019-05-23	73.79000091552734
14449	XOM	2019-05-24	74.0999984741211
14450	XOM	2019-05-28	72.61000061035156
14451	XOM	2019-05-29	72.16000366210938
14452	XOM	2019-05-30	71.97000122070312
14453	XOM	2019-05-31	70.7699966430664
14454	XOM	2019-06-03	71.87999725341797
14455	XOM	2019-06-04	73.58999633789062
14456	XOM	2019-06-05	72.9800033569336
14457	XOM	2019-06-06	74.30999755859375
14458	XOM	2019-06-07	74.58000183105469
14459	XOM	2019-06-10	74.91000366210938
14460	XOM	2019-06-11	74.83999633789062
14461	XOM	2019-06-12	74.02999877929688
14462	XOM	2019-06-13	74.68000030517578
14463	XOM	2019-06-14	74.3499984741211
14464	XOM	2019-06-17	75.08999633789062
14465	XOM	2019-06-18	75.73999786376953
14466	XOM	2019-06-19	75.31999969482422
14467	XOM	2019-06-20	76.61000061035156
14468	XOM	2019-06-21	77.69000244140625
14469	XOM	2019-06-24	76.94999694824219
14470	XOM	2019-06-25	76.2699966430664
14471	XOM	2019-06-26	76.5999984741211
14472	XOM	2019-06-27	75.81999969482422
14473	XOM	2019-06-28	76.62999725341797
14474	XOM	2019-07-01	76.55999755859375
14475	XOM	2019-07-02	75.72000122070312
14476	XOM	2019-07-03	76.44000244140625
14477	XOM	2019-07-05	76.12999725341797
14478	XOM	2019-07-08	76.4800033569336
14479	XOM	2019-07-09	76.43000030517578
14480	XOM	2019-07-10	77.51000213623047
14481	XOM	2019-07-11	77.56999969482422
14482	XOM	2019-07-12	77.62999725341797
14483	XOM	2019-07-15	77.08000183105469
14484	XOM	2019-07-16	75.93000030517578
14485	XOM	2019-07-17	75.4800033569336
14486	XOM	2019-07-18	74.83999633789062
14487	XOM	2019-07-19	74.98999786376953
14488	XOM	2019-07-22	75.06999969482422
14489	XOM	2019-07-23	75.37000274658203
14490	XOM	2019-07-24	75.36000061035156
14491	XOM	2019-07-25	74.93000030517578
14492	XOM	2019-07-26	74.80999755859375
14493	XOM	2019-07-29	75.33999633789062
14494	XOM	2019-07-30	75.3499984741211
14495	XOM	2019-07-31	74.36000061035156
14496	XOM	2019-08-01	72.45999908447266
14497	XOM	2019-08-02	71.75
14498	XOM	2019-08-05	70.27999877929688
14499	XOM	2019-08-06	70.95999908447266
14500	XOM	2019-08-07	70.5
14501	XOM	2019-08-08	72.37999725341797
14502	XOM	2019-08-09	70.83999633789062
14503	XOM	2019-08-12	69.62999725341797
14504	XOM	2019-08-13	70.48999786376953
14505	XOM	2019-08-14	67.6500015258789
14506	XOM	2019-08-15	67.25
14507	XOM	2019-08-16	68.30000305175781
14508	XOM	2019-08-19	69.44999694824219
14509	XOM	2019-08-20	69.02999877929688
14510	XOM	2019-08-21	69.72000122070312
14511	XOM	2019-08-22	69.56999969482422
14512	XOM	2019-08-23	67.48999786376953
14513	XOM	2019-08-26	67.8499984741211
14514	XOM	2019-08-27	67.19000244140625
14515	XOM	2019-08-28	67.68000030517578
14516	XOM	2019-08-29	68.43000030517578
14517	XOM	2019-08-30	68.4800033569336
14518	XOM	2019-09-03	68.55999755859375
14519	XOM	2019-09-04	69.29000091552734
14520	XOM	2019-09-05	70.2699966430664
14521	XOM	2019-09-06	70.93000030517578
14522	XOM	2019-09-09	71.48999786376953
14523	XOM	2019-09-10	72.06999969482422
14524	XOM	2019-09-11	71.93000030517578
14525	XOM	2019-09-12	71.9800033569336
14526	XOM	2019-09-13	72.63999938964844
14527	XOM	2019-09-16	73.7300033569336
14528	XOM	2019-09-17	73.16999816894531
14529	XOM	2019-09-18	72.81999969482422
14530	XOM	2019-09-19	72.33000183105469
14531	XOM	2019-09-20	72.08000183105469
14532	XOM	2019-09-23	72.12999725341797
14533	XOM	2019-09-24	71.13999938964844
14534	XOM	2019-09-25	71.3499984741211
14535	XOM	2019-09-26	70.97000122070312
14536	XOM	2019-09-27	71.4800033569336
14537	XOM	2019-09-30	70.61000061035156
14538	XOM	2019-10-01	68.94999694824219
14539	XOM	2019-10-02	67.1500015258789
14540	XOM	2019-10-03	67.9800033569336
14541	XOM	2019-10-04	68.97000122070312
14542	XOM	2019-10-07	68.0199966430664
14543	XOM	2019-10-08	66.69999694824219
14544	XOM	2019-10-09	67.44000244140625
14545	XOM	2019-10-10	68.25
14546	XOM	2019-10-11	68.9800033569336
14547	XOM	2019-10-14	69.18000030517578
14548	XOM	2019-10-15	69.41999816894531
14549	XOM	2019-10-16	68.2300033569336
14550	XOM	2019-10-17	68.13999938964844
14551	XOM	2019-10-18	67.61000061035156
14552	XOM	2019-10-21	68.73999786376953
14553	XOM	2019-10-22	69.08999633789062
14554	XOM	2019-10-23	69.75
14555	XOM	2019-10-24	69.08999633789062
14556	XOM	2019-10-25	69.25
14557	XOM	2019-10-28	68.63999938964844
14558	XOM	2019-10-29	68.44000244140625
14559	XOM	2019-10-30	67.72000122070312
14560	XOM	2019-10-31	67.56999969482422
14561	XOM	2019-11-01	69.5999984741211
14562	XOM	2019-11-04	71.66999816894531
14563	XOM	2019-11-05	73.08999633789062
14564	XOM	2019-11-06	71.48999786376953
14565	XOM	2019-11-07	73.01000213623047
14566	XOM	2019-11-08	70.7699966430664
14567	XOM	2019-11-11	70.33999633789062
14568	XOM	2019-11-12	69.37000274658203
14569	XOM	2019-11-13	68.80000305175781
14570	XOM	2019-11-14	68.5
14571	XOM	2019-11-15	69.19000244140625
14572	XOM	2019-11-18	68.5199966430664
14573	XOM	2019-11-19	67.81999969482422
14574	XOM	2019-11-20	68.02999877929688
14575	XOM	2019-11-21	69.66999816894531
14576	XOM	2019-11-22	69.37000274658203
14577	XOM	2019-11-25	68.91000366210938
14578	XOM	2019-11-26	68.73999786376953
14579	XOM	2019-11-27	68.69999694824219
14580	XOM	2019-11-29	68.12999725341797
14581	XOM	2019-12-02	68.41999816894531
14582	XOM	2019-12-03	67.87999725341797
14583	XOM	2019-12-04	68.6500015258789
14584	XOM	2019-12-05	68.41000366210938
14585	XOM	2019-12-06	69.51000213623047
14586	XOM	2019-12-09	69.66000366210938
14587	XOM	2019-12-10	69.05999755859375
14588	XOM	2019-12-11	68.95999908447266
14589	XOM	2019-12-12	70.33999633789062
14590	XOM	2019-12-13	69.2300033569336
14591	XOM	2019-12-16	70.0
14592	XOM	2019-12-17	69.68000030517578
14593	XOM	2019-12-18	69.87000274658203
14594	XOM	2019-12-19	69.38999938964844
14595	XOM	2019-12-20	69.94000244140625
14596	XOM	2019-12-23	70.29000091552734
14597	XOM	2019-12-24	70.0199966430664
14598	XOM	2019-12-26	70.12999725341797
14599	XOM	2019-12-27	69.88999938964844
14600	XOM	2019-12-30	69.4800033569336
14601	XOM	2019-12-31	69.77999877929688
14602	XOM	2020-01-02	70.9000015258789
14603	XOM	2020-01-03	70.33000183105469
14604	XOM	2020-01-06	70.87000274658203
14605	XOM	2020-01-07	70.29000091552734
14606	XOM	2020-01-08	69.2300033569336
14607	XOM	2020-01-09	69.76000213623047
14608	XOM	2020-01-10	69.13999938964844
14609	XOM	2020-01-13	69.80000305175781
14610	XOM	2020-01-14	69.19999694824219
14611	XOM	2020-01-15	69.08999633789062
14612	XOM	2020-01-16	68.81999969482422
14613	XOM	2020-01-17	68.55999755859375
14614	XOM	2020-01-21	67.58000183105469
14615	XOM	2020-01-22	67.19000244140625
14616	XOM	2020-01-23	66.7699966430664
14617	XOM	2020-01-24	66.31999969482422
14618	XOM	2020-01-27	64.73999786376953
14619	XOM	2020-01-28	64.6500015258789
14620	XOM	2020-01-29	64.11000061035156
14621	XOM	2020-01-30	64.79000091552734
14622	XOM	2020-01-31	62.119998931884766
14623	XOM	2020-02-03	60.72999954223633
14624	XOM	2020-02-04	59.970001220703125
14625	XOM	2020-02-05	62.72999954223633
14626	XOM	2020-02-06	61.880001068115234
14627	XOM	2020-02-07	61.470001220703125
14628	XOM	2020-02-10	59.959999084472656
14629	XOM	2020-02-11	60.529998779296875
14630	XOM	2020-02-12	61.27000045776367
14631	XOM	2020-02-13	60.93000030517578
14632	XOM	2020-02-14	60.650001525878906
14633	XOM	2020-02-18	59.880001068115234
14634	XOM	2020-02-19	60.34000015258789
14635	XOM	2020-02-20	59.86000061035156
14636	XOM	2020-02-21	59.130001068115234
14637	XOM	2020-02-24	56.36000061035156
14638	XOM	2020-02-25	54.20000076293945
14639	XOM	2020-02-26	53.0099983215332
14640	XOM	2020-02-27	49.81999969482422
14641	XOM	2020-02-28	51.439998626708984
14642	XOM	2020-03-02	53.880001068115234
14643	XOM	2020-03-03	51.29999923706055
14644	XOM	2020-03-04	52.41999816894531
14645	XOM	2020-03-05	50.11000061035156
14646	XOM	2020-03-06	47.689998626708984
14647	XOM	2020-03-09	41.86000061035156
14648	XOM	2020-03-10	43.40999984741211
14649	XOM	2020-03-11	41.97999954223633
14650	XOM	2020-03-12	37.18000030517578
14651	XOM	2020-03-13	38.119998931884766
14652	XOM	2020-03-16	34.4900016784668
14653	XOM	2020-03-17	36.810001373291016
14654	XOM	2020-03-18	33.119998931884766
14655	XOM	2020-03-19	34.43000030517578
14656	XOM	2020-03-20	32.7400016784668
14657	XOM	2020-03-23	31.450000762939453
14658	XOM	2020-03-24	35.439998626708984
14659	XOM	2020-03-25	37.290000915527344
14660	XOM	2020-03-26	38.81999969482422
14661	XOM	2020-03-27	36.95000076293945
14662	XOM	2020-03-30	37.5
14663	XOM	2020-03-31	37.970001220703125
14664	XOM	2020-04-01	37.529998779296875
14665	XOM	2020-04-02	40.400001525878906
14666	XOM	2020-04-03	39.209999084472656
14667	XOM	2020-04-06	40.470001220703125
14668	XOM	2020-04-07	41.2400016784668
14669	XOM	2020-04-08	43.849998474121094
14670	XOM	2020-04-09	43.130001068115234
14671	XOM	2020-04-13	42.7599983215332
14672	XOM	2020-04-14	42.43000030517578
14673	XOM	2020-04-15	40.47999954223633
14674	XOM	2020-04-16	39.150001525878906
14675	XOM	2020-04-17	43.220001220703125
14676	XOM	2020-04-20	41.18000030517578
14677	XOM	2020-04-21	40.959999084472656
14678	XOM	2020-04-22	42.130001068115234
14679	XOM	2020-04-23	43.45000076293945
14680	XOM	2020-04-24	43.72999954223633
14681	XOM	2020-04-27	43.939998626708984
14682	XOM	2020-04-28	44.970001220703125
14683	XOM	2020-04-29	47.459999084472656
14684	XOM	2020-04-30	46.470001220703125
14685	XOM	2020-05-01	43.13999938964844
14686	XOM	2020-05-04	44.880001068115234
14687	XOM	2020-05-05	44.83000183105469
14688	XOM	2020-05-06	43.9900016784668
14689	XOM	2020-05-07	44.2400016784668
14690	XOM	2020-05-08	46.18000030517578
14691	XOM	2020-05-11	45.7400016784668
14692	XOM	2020-05-12	44.119998931884766
14693	XOM	2020-05-13	41.93000030517578
14694	XOM	2020-05-14	42.29999923706055
14695	XOM	2020-05-15	42.0
14696	XOM	2020-05-18	45.34000015258789
14697	XOM	2020-05-19	43.939998626708984
14698	XOM	2020-05-20	45.369998931884766
14699	XOM	2020-05-21	44.560001373291016
14700	XOM	2020-05-22	44.599998474121094
14701	XOM	2020-05-26	45.90999984741211
14702	XOM	2020-05-27	46.2400016784668
14703	XOM	2020-05-28	45.040000915527344
14704	XOM	2020-05-29	45.470001220703125
14705	XOM	2020-06-01	46.279998779296875
14706	XOM	2020-06-02	47.310001373291016
14707	XOM	2020-06-03	49.2400016784668
14708	XOM	2020-06-04	49.099998474121094
14709	XOM	2020-06-05	53.08000183105469
14710	XOM	2020-06-08	54.7400016784668
14711	XOM	2020-06-09	53.52000045776367
14712	XOM	2020-06-10	50.650001525878906
14713	XOM	2020-06-11	46.18000030517578
14714	XOM	2020-06-12	47.16999816894531
14715	XOM	2020-06-15	47.13999938964844
14716	XOM	2020-06-16	48.20000076293945
14717	XOM	2020-06-17	46.630001068115234
14718	XOM	2020-06-18	46.91999816894531
14719	XOM	2020-06-19	45.97999954223633
14720	XOM	2020-06-22	46.41999816894531
14721	XOM	2020-06-23	46.70000076293945
14722	XOM	2020-06-24	44.5
14723	XOM	2020-06-25	45.16999816894531
14724	XOM	2020-06-26	43.619998931884766
14725	XOM	2020-06-29	44.31999969482422
14726	XOM	2020-06-30	44.720001220703125
14727	XOM	2020-07-01	43.709999084472656
14728	XOM	2020-07-02	44.08000183105469
14729	XOM	2020-07-06	44.38999938964844
14730	XOM	2020-07-07	43.2400016784668
14731	XOM	2020-07-08	43.13999938964844
14732	XOM	2020-07-09	41.36000061035156
14733	XOM	2020-07-10	42.650001525878906
14734	XOM	2020-07-13	42.65999984741211
14735	XOM	2020-07-14	44.06999969482422
14736	XOM	2020-07-15	44.630001068115234
14737	XOM	2020-07-16	44.279998779296875
14738	XOM	2020-07-17	43.52000045776367
14739	XOM	2020-07-20	42.5
14740	XOM	2020-07-21	44.650001525878906
14741	XOM	2020-07-22	43.61000061035156
14742	XOM	2020-07-23	43.70000076293945
14743	XOM	2020-07-24	43.43000030517578
14744	XOM	2020-07-27	44.06999969482422
14745	XOM	2020-07-28	43.54999923706055
14746	XOM	2020-07-29	44.029998779296875
14747	XOM	2020-07-30	41.869998931884766
14748	XOM	2020-07-31	42.08000183105469
14749	XOM	2020-08-03	42.25
14750	XOM	2020-08-04	43.470001220703125
14751	XOM	2020-08-05	43.849998474121094
14752	XOM	2020-08-06	43.63999938964844
14753	XOM	2020-08-07	43.439998626708984
14754	XOM	2020-08-10	44.5099983215332
14755	XOM	2020-08-11	44.970001220703125
14756	XOM	2020-08-12	44.09000015258789
14757	XOM	2020-08-13	43.0099983215332
14758	XOM	2020-08-14	43.20000076293945
14759	XOM	2020-08-17	42.63999938964844
14760	XOM	2020-08-18	42.43000030517578
14761	XOM	2020-08-19	41.959999084472656
14762	XOM	2020-08-20	41.31999969482422
14763	XOM	2020-08-21	41.0099983215332
14764	XOM	2020-08-24	42.220001220703125
14765	XOM	2020-08-25	40.880001068115234
14766	XOM	2020-08-26	40.0099983215332
14767	XOM	2020-08-27	39.7400016784668
14768	XOM	2020-08-28	40.689998626708984
14769	XOM	2020-08-31	39.939998626708984
14770	XOM	2020-09-01	39.43000030517578
14771	XOM	2020-09-02	39.189998626708984
14772	XOM	2020-09-03	39.11000061035156
14773	XOM	2020-09-04	39.08000183105469
14774	XOM	2020-09-08	38.18000030517578
14775	XOM	2020-09-09	37.95000076293945
14776	XOM	2020-09-10	37.0
14777	XOM	2020-09-11	36.900001525878906
14778	XOM	2020-09-14	36.65999984741211
14779	XOM	2020-09-15	36.27000045776367
14780	XOM	2020-09-16	37.810001373291016
14781	XOM	2020-09-17	37.79999923706055
14782	XOM	2020-09-18	37.189998626708984
14783	XOM	2020-09-21	36.43000030517578
14784	XOM	2020-09-22	35.529998779296875
14785	XOM	2020-09-23	34.38999938964844
14786	XOM	2020-09-24	34.31999969482422
14787	XOM	2020-09-25	34.63999938964844
14788	XOM	2020-09-28	35.310001373291016
14789	XOM	2020-09-29	34.279998779296875
14790	XOM	2020-09-30	34.33000183105469
14791	XOM	2020-10-01	33.130001068115234
14792	XOM	2020-10-02	32.97999954223633
14793	XOM	2020-10-05	33.7400016784668
14794	XOM	2020-10-06	33.38999938964844
14795	XOM	2020-10-07	33.5
14796	XOM	2020-10-08	35.2599983215332
14797	XOM	2020-10-09	34.7400016784668
14798	XOM	2020-10-12	34.630001068115234
14799	XOM	2020-10-13	34.220001220703125
14800	XOM	2020-10-14	34.150001525878906
14801	XOM	2020-10-15	34.45000076293945
14802	XOM	2020-10-16	34.099998474121094
14803	XOM	2020-10-19	33.41999816894531
14804	XOM	2020-10-20	33.70000076293945
14805	XOM	2020-10-21	33.15999984741211
14806	XOM	2020-10-22	34.86000061035156
14807	XOM	2020-10-23	34.15999984741211
14808	XOM	2020-10-26	33.349998474121094
14809	XOM	2020-10-27	32.81999969482422
14810	XOM	2020-10-28	31.56999969482422
14811	XOM	2020-10-29	32.970001220703125
14812	XOM	2020-10-30	32.619998931884766
14813	XOM	2020-11-02	33.9900016784668
14814	XOM	2020-11-03	33.40999984741211
14815	XOM	2020-11-04	33.22999954223633
14816	XOM	2020-11-05	33.16999816894531
14817	XOM	2020-11-06	32.779998779296875
14818	XOM	2020-11-09	36.93000030517578
14819	XOM	2020-11-10	36.86000061035156
14820	XOM	2020-11-11	36.47999954223633
14821	XOM	2020-11-12	35.22999954223633
14822	XOM	2020-11-13	36.08000183105469
14823	XOM	2020-11-16	38.15999984741211
14824	XOM	2020-11-17	38.66999816894531
14825	XOM	2020-11-18	37.209999084472656
14826	XOM	2020-11-19	37.400001525878906
14827	XOM	2020-11-20	36.939998626708984
14828	XOM	2020-11-23	39.36000061035156
14829	XOM	2020-11-24	41.97999954223633
14830	XOM	2020-11-25	40.810001373291016
14831	XOM	2020-11-27	40.189998626708984
14832	XOM	2020-11-30	38.130001068115234
14833	XOM	2020-12-01	38.5
14834	XOM	2020-12-02	39.939998626708984
14835	XOM	2020-12-03	40.209999084472656
14836	XOM	2020-12-04	41.68000030517578
14837	XOM	2020-12-07	40.900001525878906
14838	XOM	2020-12-08	42.2400016784668
14839	XOM	2020-12-09	42.79999923706055
14840	XOM	2020-12-10	44.0099983215332
14841	XOM	2020-12-11	43.79999923706055
14842	XOM	2020-12-14	42.220001220703125
14843	XOM	2020-12-15	43.040000915527344
14844	XOM	2020-12-16	43.70000076293945
14845	XOM	2020-12-17	43.47999954223633
14846	XOM	2020-12-18	42.72999954223633
14847	XOM	2020-12-21	41.95000076293945
14848	XOM	2020-12-22	41.2400016784668
14849	XOM	2020-12-23	41.77000045776367
14850	XOM	2020-12-24	41.599998474121094
14851	XOM	2020-12-28	41.7400016784668
14852	XOM	2020-12-29	41.27000045776367
14853	XOM	2020-12-30	41.599998474121094
14854	XOM	2020-12-31	41.220001220703125
14855	XOM	2021-01-04	41.5
14856	XOM	2021-01-05	43.5
14857	XOM	2021-01-06	44.61000061035156
14858	XOM	2021-01-07	44.959999084472656
14859	XOM	2021-01-08	45.459999084472656
14860	XOM	2021-01-11	46.84000015258789
14861	XOM	2021-01-12	47.880001068115234
14862	XOM	2021-01-13	48.41999816894531
14863	XOM	2021-01-14	50.310001373291016
14864	XOM	2021-01-15	47.88999938964844
14865	XOM	2021-01-19	48.84000015258789
14866	XOM	2021-01-20	49.529998779296875
14867	XOM	2021-01-21	48.11000061035156
14868	XOM	2021-01-22	47.43000030517578
14869	XOM	2021-01-25	46.900001525878906
14870	XOM	2021-01-26	45.869998931884766
14871	XOM	2021-01-27	45.349998474121094
14872	XOM	2021-01-28	46.060001373291016
14873	XOM	2021-01-29	44.84000015258789
14874	XOM	2021-02-01	44.91999816894531
14875	XOM	2021-02-02	45.630001068115234
14876	XOM	2021-02-03	47.41999816894531
14877	XOM	2021-02-04	48.33000183105469
14878	XOM	2021-02-05	49.95000076293945
14879	XOM	2021-02-08	52.099998474121094
14880	XOM	2021-02-09	50.630001068115234
14881	XOM	2021-02-10	51.119998931884766
14882	XOM	2021-02-11	49.84000015258789
14883	XOM	2021-02-12	50.52000045776367
14884	XOM	2021-02-16	52.040000915527344
14885	XOM	2021-02-17	52.849998474121094
14886	XOM	2021-02-18	52.02000045776367
14887	XOM	2021-02-19	52.369998931884766
14888	XOM	2021-02-22	54.29999923706055
14889	XOM	2021-02-23	55.04999923706055
14890	XOM	2021-02-24	56.70000076293945
14891	XOM	2021-02-25	55.7599983215332
14892	XOM	2021-02-26	54.369998931884766
14893	XOM	2021-03-01	56.400001525878906
14894	XOM	2021-03-02	56.06999969482422
14895	XOM	2021-03-03	56.52000045776367
14896	XOM	2021-03-04	58.709999084472656
14897	XOM	2021-03-05	60.93000030517578
14898	XOM	2021-03-08	60.869998931884766
14899	XOM	2021-03-09	59.93000030517578
14900	XOM	2021-03-10	61.77000045776367
14901	XOM	2021-03-11	61.310001373291016
14902	XOM	2021-03-12	61.970001220703125
14903	XOM	2021-03-15	60.38999938964844
14904	XOM	2021-03-16	59.11000061035156
14905	XOM	2021-03-17	59.369998931884766
14906	XOM	2021-03-18	56.810001373291016
14907	XOM	2021-03-19	56.4900016784668
14908	XOM	2021-03-22	55.90999984741211
14909	XOM	2021-03-23	55.220001220703125
14910	XOM	2021-03-24	56.34000015258789
14911	XOM	2021-03-25	56.18000030517578
14912	XOM	2021-03-26	57.709999084472656
14913	XOM	2021-03-29	57.400001525878906
14914	XOM	2021-03-30	56.689998626708984
14915	XOM	2021-03-31	55.83000183105469
14916	XOM	2021-04-01	57.38999938964844
14917	XOM	2021-04-05	56.5
14918	XOM	2021-04-06	56.34000015258789
14919	XOM	2021-04-07	56.59000015258789
14920	XOM	2021-04-08	56.0
14921	XOM	2021-04-09	55.869998931884766
14922	XOM	2021-04-12	55.5
14923	XOM	2021-04-13	55.709999084472656
14924	XOM	2021-04-14	57.31999969482422
14925	XOM	2021-04-15	56.97999954223633
14926	XOM	2021-04-16	56.65999984741211
14927	XOM	2021-04-19	56.47999954223633
14928	XOM	2021-04-20	55.290000915527344
14929	XOM	2021-04-21	56.0
14930	XOM	2021-04-22	55.27000045776367
14931	XOM	2021-04-23	55.56999969482422
14932	XOM	2021-04-26	55.68000030517578
14933	XOM	2021-04-27	56.40999984741211
14934	XOM	2021-04-28	58.11000061035156
14935	XOM	2021-04-29	58.939998626708984
14936	XOM	2021-04-30	57.2400016784668
14937	XOM	2021-05-03	58.81999969482422
14938	XOM	2021-05-04	59.189998626708984
14939	XOM	2021-05-05	60.970001220703125
14940	XOM	2021-05-06	61.54999923706055
14941	XOM	2021-05-07	62.43000030517578
14942	XOM	2021-05-10	62.58000183105469
14943	XOM	2021-05-11	60.59000015258789
14944	XOM	2021-05-12	60.040000915527344
14945	XOM	2021-05-13	59.29999923706055
14946	XOM	2021-05-14	60.77000045776367
14947	XOM	2021-05-17	62.189998626708984
14948	XOM	2021-05-18	60.43000030517578
14949	XOM	2021-05-19	58.97999954223633
14950	XOM	2021-05-20	58.84000015258789
14951	XOM	2021-05-21	58.91999816894531
14952	XOM	2021-05-24	59.61000061035156
14953	XOM	2021-05-25	58.2599983215332
14954	XOM	2021-05-26	58.939998626708984
14955	XOM	2021-05-27	58.560001373291016
14956	XOM	2021-05-28	58.369998931884766
14957	XOM	2021-06-01	60.459999084472656
14958	XOM	2021-06-02	60.939998626708984
14959	XOM	2021-06-03	61.18000030517578
14960	XOM	2021-06-04	61.45000076293945
14961	XOM	2021-06-07	61.04999923706055
14962	XOM	2021-06-08	62.130001068115234
14963	XOM	2021-06-09	62.650001525878906
14964	XOM	2021-06-10	62.75
14965	XOM	2021-06-11	62.16999816894531
14966	XOM	2021-06-14	62.06999969482422
14967	XOM	2021-06-15	64.33000183105469
14968	XOM	2021-06-16	64.0999984741211
14969	XOM	2021-06-17	61.9900016784668
14970	XOM	2021-06-18	60.400001525878906
14971	XOM	2021-06-21	62.59000015258789
14972	XOM	2021-06-22	63.790000915527344
14973	XOM	2021-06-23	64.26000213623047
14974	XOM	2021-06-24	64.5199966430664
14975	XOM	2021-06-25	64.66000366210938
14976	XOM	2021-06-28	63.0099983215332
14977	XOM	2021-06-29	62.619998931884766
14978	XOM	2021-06-30	63.08000183105469
14979	XOM	2021-07-01	63.2599983215332
14980	XOM	2021-07-02	63.16999816894531
14981	XOM	2021-07-06	61.369998931884766
14982	XOM	2021-07-07	60.40999984741211
14983	XOM	2021-07-08	60.13999938964844
14984	XOM	2021-07-09	61.22999954223633
14985	XOM	2021-07-12	61.16999816894531
14986	XOM	2021-07-13	60.880001068115234
14987	XOM	2021-07-14	59.529998779296875
14988	XOM	2021-07-15	58.95000076293945
14989	XOM	2021-07-16	57.31999969482422
14990	XOM	2021-07-19	55.349998474121094
14991	XOM	2021-07-20	55.959999084472656
14992	XOM	2021-07-21	57.7599983215332
14993	XOM	2021-07-22	57.11000061035156
14994	XOM	2021-07-23	57.040000915527344
14995	XOM	2021-07-26	58.47999954223633
14996	XOM	2021-07-27	57.83000183105469
14997	XOM	2021-07-28	58.220001220703125
14998	XOM	2021-07-29	58.93000030517578
14999	XOM	2021-07-30	57.56999969482422
15000	XOM	2021-08-02	57.58000183105469
15001	XOM	2021-08-03	58.20000076293945
15002	XOM	2021-08-04	56.84000015258789
15003	XOM	2021-08-05	57.20000076293945
15004	XOM	2021-08-06	57.86000061035156
15005	XOM	2021-08-09	57.20000076293945
15006	XOM	2021-08-10	58.18000030517578
15007	XOM	2021-08-11	58.349998474121094
15008	XOM	2021-08-12	57.349998474121094
15009	XOM	2021-08-13	56.77000045776367
15010	XOM	2021-08-16	55.939998626708984
15011	XOM	2021-08-17	55.560001373291016
15012	XOM	2021-08-18	54.38999938964844
15013	XOM	2021-08-19	52.72999954223633
15014	XOM	2021-08-20	52.7400016784668
15015	XOM	2021-08-23	54.90999984741211
15016	XOM	2021-08-24	55.36000061035156
15017	XOM	2021-08-25	55.459999084472656
15018	XOM	2021-08-26	54.709999084472656
15019	XOM	2021-08-27	55.77000045776367
15020	XOM	2021-08-30	55.15999984741211
15021	XOM	2021-08-31	54.52000045776367
15022	XOM	2021-09-01	53.77000045776367
15023	XOM	2021-09-02	55.08000183105469
15024	XOM	2021-09-03	54.869998931884766
15025	XOM	2021-09-07	54.54999923706055
15026	XOM	2021-09-08	54.04999923706055
15027	XOM	2021-09-09	54.09000015258789
15028	XOM	2021-09-10	53.97999954223633
15029	XOM	2021-09-13	55.369998931884766
15030	XOM	2021-09-14	54.58000183105469
15031	XOM	2021-09-15	56.41999816894531
15032	XOM	2021-09-16	55.81999969482422
15033	XOM	2021-09-17	55.15999984741211
15034	XOM	2021-09-20	53.689998626708984
15035	XOM	2021-09-21	53.63999938964844
15036	XOM	2021-09-22	55.209999084472656
15037	XOM	2021-09-23	57.08000183105469
15038	XOM	2021-09-24	57.59000015258789
15039	XOM	2021-09-27	59.29999923706055
15040	XOM	2021-09-28	59.91999816894531
15041	XOM	2021-09-29	59.880001068115234
15042	XOM	2021-09-30	58.81999969482422
15043	XOM	2021-10-01	60.93000030517578
15044	XOM	2021-10-04	61.720001220703125
15045	XOM	2021-10-05	61.619998931884766
15046	XOM	2021-10-06	60.4900016784668
15047	XOM	2021-10-07	60.65999984741211
15048	XOM	2021-10-08	62.18000030517578
15049	XOM	2021-10-11	61.560001373291016
15050	XOM	2021-10-12	61.2400016784668
15051	XOM	2021-10-13	61.06999969482422
15052	XOM	2021-10-14	62.0
15053	XOM	2021-10-15	62.59000015258789
15054	XOM	2021-10-18	62.560001373291016
15055	XOM	2021-10-19	63.5
15056	XOM	2021-10-20	63.849998474121094
15057	XOM	2021-10-21	62.689998626708984
15058	XOM	2021-10-22	63.119998931884766
15059	XOM	2021-10-25	64.3499984741211
15060	XOM	2021-10-26	65.83999633789062
15061	XOM	2021-10-27	64.12999725341797
15062	XOM	2021-10-28	64.30999755859375
15063	XOM	2021-10-29	64.47000122070312
15064	XOM	2021-11-01	65.62999725341797
15065	XOM	2021-11-02	64.81999969482422
15066	XOM	2021-11-03	63.93000030517578
15067	XOM	2021-11-04	64.41000366210938
15068	XOM	2021-11-05	65.0199966430664
15069	XOM	2021-11-08	65.72000122070312
15070	XOM	2021-11-09	66.36000061035156
15071	XOM	2021-11-10	64.19000244140625
15072	XOM	2021-11-11	64.30999755859375
15073	XOM	2021-11-12	63.81999969482422
15074	XOM	2021-11-15	64.37000274658203
15075	XOM	2021-11-16	65.0199966430664
15076	XOM	2021-11-17	64.30999755859375
15077	XOM	2021-11-18	63.61000061035156
15078	XOM	2021-11-19	60.66999816894531
15079	XOM	2021-11-22	61.5099983215332
15080	XOM	2021-11-23	63.130001068115234
15081	XOM	2021-11-24	63.47999954223633
15082	XOM	2021-11-26	61.25
15083	XOM	2021-11-29	61.59000015258789
15084	XOM	2021-11-30	59.84000015258789
15085	XOM	2021-12-01	59.790000915527344
15086	XOM	2021-12-02	61.279998779296875
15087	XOM	2021-12-03	60.88999938964844
15088	XOM	2021-12-06	61.58000183105469
15089	XOM	2021-12-07	62.27000045776367
15090	XOM	2021-12-08	62.45000076293945
15091	XOM	2021-12-09	62.61000061035156
15092	XOM	2021-12-10	63.0099983215332
15093	XOM	2021-12-13	61.630001068115234
15094	XOM	2021-12-14	61.540000915527344
15095	XOM	2021-12-15	61.27000045776367
15096	XOM	2021-12-16	61.369998931884766
15097	XOM	2021-12-17	60.029998779296875
15098	XOM	2021-12-20	59.15999984741211
15099	XOM	2021-12-21	60.5
15100	XOM	2021-12-22	60.9900016784668
15101	XOM	2021-12-23	61.02000045776367
15102	XOM	2021-12-27	61.88999938964844
15103	XOM	2021-12-28	61.689998626708984
15104	XOM	2021-12-29	61.150001525878906
15105	XOM	2021-12-30	60.790000915527344
15106	XOM	2021-12-31	61.189998626708984
15107	XOM	2022-01-03	63.540000915527344
15108	XOM	2022-01-04	65.93000030517578
15109	XOM	2022-01-05	66.75
15110	XOM	2022-01-06	68.31999969482422
15111	XOM	2022-01-07	68.87999725341797
15112	XOM	2022-01-10	68.47000122070312
15113	XOM	2022-01-11	71.3499984741211
15114	XOM	2022-01-12	71.13999938964844
15115	XOM	2022-01-13	70.62999725341797
15116	XOM	2022-01-14	71.87000274658203
15117	XOM	2022-01-18	73.08000183105469
15118	XOM	2022-01-19	73.11000061035156
15119	XOM	2022-01-20	73.2699966430664
15120	XOM	2022-01-21	72.16999816894531
15121	XOM	2022-01-24	72.79000091552734
15122	XOM	2022-01-25	74.93000030517578
15123	XOM	2022-01-26	74.16999816894531
15124	XOM	2022-01-27	75.12000274658203
15125	XOM	2022-01-28	75.27999877929688
15126	XOM	2022-01-31	75.95999908447266
15127	XOM	2022-02-01	80.83000183105469
15128	XOM	2022-02-02	80.62000274658203
15129	XOM	2022-02-03	79.68000030517578
15130	XOM	2022-02-04	81.41000366210938
15131	XOM	2022-02-07	82.38999938964844
15132	XOM	2022-02-08	80.26000213623047
15133	XOM	2022-02-09	79.0
15134	XOM	2022-02-10	78.23999786376953
15135	XOM	2022-02-11	80.20999908447266
15136	XOM	2022-02-14	78.9800033569336
15137	XOM	2022-02-15	77.98999786376953
15138	XOM	2022-02-16	78.3499984741211
15139	XOM	2022-02-17	78.2300033569336
15140	XOM	2022-02-18	77.36000061035156
15141	XOM	2022-02-22	76.45999908447266
15142	XOM	2022-02-23	76.7699966430664
15143	XOM	2022-02-24	75.80000305175781
15144	XOM	2022-02-25	77.83999633789062
15145	XOM	2022-02-28	78.41999816894531
15146	XOM	2022-03-01	79.16999816894531
15147	XOM	2022-03-02	80.52999877929688
15148	XOM	2022-03-03	81.04000091552734
15149	XOM	2022-03-04	84.08999633789062
15150	XOM	2022-03-07	87.12000274658203
15151	XOM	2022-03-08	87.77999877929688
15152	XOM	2022-03-09	82.79000091552734
15153	XOM	2022-03-10	85.36000061035156
15154	XOM	2022-03-11	84.91999816894531
15155	XOM	2022-03-14	81.87999725341797
15156	XOM	2022-03-15	77.22000122070312
15157	XOM	2022-03-16	76.93000030517578
15158	XOM	2022-03-17	78.9800033569336
15159	XOM	2022-03-18	78.66999816894531
15160	XOM	2022-03-21	82.19999694824219
15161	XOM	2022-03-22	81.83999633789062
15162	XOM	2022-03-23	83.12999725341797
15163	XOM	2022-03-24	83.37999725341797
15164	XOM	2022-03-25	85.19999694824219
15165	XOM	2022-03-28	82.80999755859375
15166	XOM	2022-03-29	82.37000274658203
15167	XOM	2022-03-30	83.77999877929688
15168	XOM	2022-03-31	82.58999633789062
15169	XOM	2022-04-01	83.12000274658203
15170	XOM	2022-04-04	83.16000366210938
15171	XOM	2022-04-05	82.7300033569336
15172	XOM	2022-04-06	83.6500015258789
15173	XOM	2022-04-07	85.05000305175781
15174	XOM	2022-04-08	86.83999633789062
15175	XOM	2022-04-11	83.8499984741211
15176	XOM	2022-04-12	85.5999984741211
15177	XOM	2022-04-13	86.80999755859375
15178	XOM	2022-04-14	87.83000183105469
15179	XOM	2022-04-18	88.55000305175781
15180	XOM	2022-04-19	87.76000213623047
15181	XOM	2022-04-20	87.95999908447266
15182	XOM	2022-04-21	87.02999877929688
15183	XOM	2022-04-22	85.12999725341797
15184	XOM	2022-04-25	82.26000213623047
15185	XOM	2022-04-26	82.29000091552734
15186	XOM	2022-04-27	84.63999938964844
15187	XOM	2022-04-28	87.19999694824219
15188	XOM	2022-04-29	85.25
15189	XOM	2022-05-02	86.41000366210938
15190	XOM	2022-05-03	88.19000244140625
15191	XOM	2022-05-04	91.69999694824219
15192	XOM	2022-05-05	90.30999755859375
15193	XOM	2022-05-06	91.69000244140625
15194	XOM	2022-05-09	84.45999908447266
15195	XOM	2022-05-10	85.0199966430664
15196	XOM	2022-05-11	86.79000091552734
15197	XOM	2022-05-12	86.30000305175781
15198	XOM	2022-05-13	88.86000061035156
15199	XOM	2022-05-16	90.94999694824219
15200	XOM	2022-05-17	92.11000061035156
15201	XOM	2022-05-18	90.6500015258789
15202	XOM	2022-05-19	91.13999938964844
15203	XOM	2022-05-20	91.86000061035156
15204	XOM	2022-05-23	93.88999938964844
15205	XOM	2022-05-24	94.4000015258789
15206	XOM	2022-05-25	96.30000305175781
15207	XOM	2022-05-26	96.63999938964844
15208	XOM	2022-05-27	97.58999633789062
15209	XOM	2022-05-31	96.0
15210	XOM	2022-06-01	97.83999633789062
15211	XOM	2022-06-02	97.66999816894531
15212	XOM	2022-06-03	99.08999633789062
15213	XOM	2022-06-06	98.83999633789062
15214	XOM	2022-06-07	103.37000274658203
15215	XOM	2022-06-08	104.58999633789062
15216	XOM	2022-06-09	102.33000183105469
15217	XOM	2022-06-10	100.45999908447266
15218	XOM	2022-06-13	95.8499984741211
15219	XOM	2022-06-14	96.0999984741211
15220	XOM	2022-06-15	94.88999938964844
15221	XOM	2022-06-16	91.38999938964844
15222	XOM	2022-06-17	86.12000274658203
15223	XOM	2022-06-21	91.4800033569336
15224	XOM	2022-06-22	87.86000061035156
15225	XOM	2022-06-23	85.20999908447266
15226	XOM	2022-06-24	86.9000015258789
15227	XOM	2022-06-27	89.02999877929688
15228	XOM	2022-06-28	91.5
15229	XOM	2022-06-29	88.12000274658203
15230	XOM	2022-06-30	85.63999938964844
15231	XOM	2022-07-01	87.55000305175781
15232	XOM	2022-07-05	84.80999755859375
15233	XOM	2022-07-06	83.27999877929688
15234	XOM	2022-07-07	85.94000244140625
15235	XOM	2022-07-08	86.08000183105469
15236	XOM	2022-07-11	85.63999938964844
15237	XOM	2022-07-12	84.5
15238	XOM	2022-07-13	84.83999633789062
15239	XOM	2022-07-14	83.13999938964844
15240	XOM	2022-07-15	84.54000091552734
15241	XOM	2022-07-18	86.0999984741211
15242	XOM	2022-07-19	88.2699966430664
15243	XOM	2022-07-20	89.23999786376953
15244	XOM	2022-07-21	87.75
15245	XOM	2022-07-22	87.08000183105469
15246	XOM	2022-07-25	89.9800033569336
15247	XOM	2022-07-26	89.62999725341797
15248	XOM	2022-07-27	91.56999969482422
15249	XOM	2022-07-28	92.63999938964844
15250	XOM	2022-07-29	96.93000030517578
15251	XOM	2022-08-01	94.4800033569336
15252	XOM	2022-08-02	94.06999969482422
15253	XOM	2022-08-03	91.0199966430664
15254	XOM	2022-08-04	87.19000244140625
15255	XOM	2022-08-05	88.44999694824219
15256	XOM	2022-08-08	88.94999694824219
15257	XOM	2022-08-09	90.58999633789062
15258	XOM	2022-08-10	91.44999694824219
15259	XOM	2022-08-11	93.19000244140625
15260	XOM	2022-08-12	94.0
15261	XOM	2022-08-15	92.31999969482422
15262	XOM	2022-08-16	91.45999908447266
15263	XOM	2022-08-17	92.19999694824219
15264	XOM	2022-08-18	94.37999725341797
15265	XOM	2022-08-19	94.08000183105469
15266	XOM	2022-08-22	94.01000213623047
15267	XOM	2022-08-23	98.0
15268	XOM	2022-08-24	98.58000183105469
15269	XOM	2022-08-25	99.08999633789062
15270	XOM	2022-08-26	97.87000274658203
15271	XOM	2022-08-29	100.12000274658203
15272	XOM	2022-08-30	96.30999755859375
15273	XOM	2022-08-31	95.58999633789062
15274	XOM	2022-09-01	93.87000274658203
15275	XOM	2022-09-02	95.58999633789062
15276	XOM	2022-09-06	94.94999694824219
15277	XOM	2022-09-07	94.13999938964844
15278	XOM	2022-09-08	94.91000366210938
15279	XOM	2022-09-09	96.5
15280	XOM	2022-09-12	97.61000061035156
15281	XOM	2022-09-13	95.33000183105469
15282	XOM	2022-09-14	97.66999816894531
15283	XOM	2022-09-15	94.83000183105469
15284	XOM	2022-09-16	93.20999908447266
15285	XOM	2022-09-19	93.19999694824219
15286	XOM	2022-09-20	92.44000244140625
15287	XOM	2022-09-21	90.94999694824219
15288	XOM	2022-09-22	90.56999969482422
15289	XOM	2022-09-23	85.75
15290	XOM	2022-09-26	83.9800033569336
15291	XOM	2022-09-27	85.73999786376953
15292	XOM	2022-09-28	88.86000061035156
15293	XOM	2022-09-29	88.68000030517578
15294	XOM	2022-09-30	87.30999755859375
15295	XOM	2022-10-03	91.91999816894531
15296	XOM	2022-10-04	95.2699966430664
15297	XOM	2022-10-05	99.12000274658203
15298	XOM	2022-10-06	102.05999755859375
15299	XOM	2022-10-07	101.02999877929688
15300	XOM	2022-10-10	98.83999633789062
15301	XOM	2022-10-11	98.0
15302	XOM	2022-10-12	98.43000030517578
15303	XOM	2022-10-13	101.87000274658203
15304	XOM	2022-10-14	99.19000244140625
15305	XOM	2022-10-17	100.62000274658203
15306	XOM	2022-10-18	100.80000305175781
15307	XOM	2022-10-19	103.79000091552734
15308	XOM	2022-10-20	103.93000030517578
15309	XOM	2022-10-21	105.86000061035156
15310	XOM	2022-10-24	106.5999984741211
15311	XOM	2022-10-25	105.87999725341797
15312	XOM	2022-10-26	107.13999938964844
15313	XOM	2022-10-27	107.55000305175781
15314	XOM	2022-10-28	110.69999694824219
15315	XOM	2022-10-31	110.80999755859375
15316	XOM	2022-11-01	111.91000366210938
15317	XOM	2022-11-02	109.61000061035156
15318	XOM	2022-11-03	111.0999984741211
15319	XOM	2022-11-04	112.30999755859375
15320	XOM	2022-11-07	113.63999938964844
15321	XOM	2022-11-08	114.0
15322	XOM	2022-11-09	108.9000015258789
15323	XOM	2022-11-10	110.5
15324	XOM	2022-11-11	113.94999694824219
15325	XOM	2022-11-14	113.37000274658203
15326	XOM	2022-11-15	114.12999725341797
15327	XOM	2022-11-16	112.91000366210938
15328	XOM	2022-11-17	113.05999755859375
15329	XOM	2022-11-18	112.08000183105469
15330	XOM	2022-11-21	110.97000122070312
15331	XOM	2022-11-22	114.18000030517578
15332	XOM	2022-11-23	113.61000061035156
15333	XOM	2022-11-25	113.20999908447266
15334	XOM	2022-11-28	109.80999755859375
15335	XOM	2022-11-29	110.54000091552734
15336	XOM	2022-11-30	111.33999633789062
15337	XOM	2022-12-01	110.80000305175781
15338	XOM	2022-12-02	109.86000061035156
15339	XOM	2022-12-05	106.8499984741211
15340	XOM	2022-12-06	103.87999725341797
15341	XOM	2022-12-07	103.6500015258789
15342	XOM	2022-12-08	104.41999816894531
15343	XOM	2022-12-09	103.54000091552734
15344	XOM	2022-12-12	106.08999633789062
15345	XOM	2022-12-13	107.25
15346	XOM	2022-12-14	106.45999908447266
15347	XOM	2022-12-15	105.44000244140625
15348	XOM	2022-12-16	104.69999694824219
15349	XOM	2022-12-19	105.16999816894531
15350	XOM	2022-12-20	106.69000244140625
15351	XOM	2022-12-21	108.05999755859375
15352	XOM	2022-12-22	105.87999725341797
15353	XOM	2022-12-23	108.68000030517578
15354	XOM	2022-12-27	110.19000244140625
15355	XOM	2022-12-28	108.37999725341797
15356	XOM	2022-12-29	109.19999694824219
15357	XOM	2022-12-30	110.30000305175781
15358	XOM	2023-01-03	106.51000213623047
15359	XOM	2023-01-04	106.81999969482422
15360	XOM	2023-01-05	109.20999908447266
15361	XOM	2023-01-06	110.52999877929688
15362	XOM	2023-01-09	108.47000122070312
15363	XOM	2023-01-10	110.08999633789062
15364	XOM	2023-01-11	111.37000274658203
15365	XOM	2023-01-12	113.22000122070312
15366	XOM	2023-01-13	113.1500015258789
15367	XOM	2023-01-17	112.93000030517578
15368	XOM	2023-01-18	110.61000061035156
15369	XOM	2023-01-19	111.31999969482422
15370	XOM	2023-01-20	113.3499984741211
15371	XOM	2023-01-23	112.76000213623047
15372	XOM	2023-01-24	113.80999755859375
15373	XOM	2023-01-25	113.20999908447266
15374	XOM	2023-01-26	117.76000213623047
15375	XOM	2023-01-27	115.61000061035156
15376	XOM	2023-01-30	113.55999755859375
15377	XOM	2023-01-31	116.01000213623047
15378	XOM	2023-02-01	114.73999786376953
15379	XOM	2023-02-02	111.1500015258789
15380	XOM	2023-02-03	111.91999816894531
15381	XOM	2023-02-06	111.7300033569336
15382	XOM	2023-02-07	114.91999816894531
15383	XOM	2023-02-08	113.91999816894531
15384	XOM	2023-02-09	114.3499984741211
15385	XOM	2023-02-10	119.16999816894531
15386	XOM	2023-02-13	117.80000305175781
15387	XOM	2023-02-14	116.41999816894531
15388	XOM	2023-02-15	116.06999969482422
15389	XOM	2023-02-16	115.7300033569336
15390	XOM	2023-02-17	111.27999877929688
15391	XOM	2023-02-21	111.16999816894531
15392	XOM	2023-02-22	109.7300033569336
15393	XOM	2023-02-23	110.73999786376953
15394	XOM	2023-02-24	110.75
15395	XOM	2023-02-27	110.55000305175781
15396	XOM	2023-02-28	109.91000366210938
15397	XOM	2023-03-01	110.88999938964844
15398	XOM	2023-03-02	111.4000015258789
15399	XOM	2023-03-03	112.80999755859375
15400	XOM	2023-03-06	113.80999755859375
15401	XOM	2023-03-07	111.61000061035156
15402	XOM	2023-03-08	109.9800033569336
15403	XOM	2023-03-09	109.12999725341797
15404	XOM	2023-03-10	107.77999877929688
15405	XOM	2023-03-13	106.54000091552734
15406	XOM	2023-03-14	106.94000244140625
15407	XOM	2023-03-15	101.62000274658203
15408	XOM	2023-03-16	101.02999877929688
15409	XOM	2023-03-17	99.83999633789062
15410	XOM	2023-03-20	102.44999694824219
15411	XOM	2023-03-21	107.04000091552734
15412	XOM	2023-03-22	104.58999633789062
15413	XOM	2023-03-23	103.41000366210938
15414	XOM	2023-03-24	103.52999877929688
15415	XOM	2023-03-27	105.80000305175781
15416	XOM	2023-03-28	107.12000274658203
15417	XOM	2023-03-29	108.95999908447266
15418	XOM	2023-03-30	109.48999786376953
15419	XOM	2023-03-31	109.66000366210938
15420	XOM	2023-04-03	116.12999725341797
15421	XOM	2023-04-04	115.0199966430664
15422	XOM	2023-04-05	116.98999786376953
15423	XOM	2023-04-06	115.05000305175781
15424	XOM	2023-04-10	114.54000091552734
15425	XOM	2023-04-11	115.3499984741211
15426	XOM	2023-04-12	115.2300033569336
15427	XOM	2023-04-13	115.7699966430664
15428	XOM	2023-04-14	116.05000305175781
15429	XOM	2023-04-17	114.69999694824219
15430	XOM	2023-04-18	116.94000244140625
15431	XOM	2023-04-19	116.56999969482422
15432	XOM	2023-04-20	115.63999938964844
15433	XOM	2023-04-21	116.01000213623047
15434	XOM	2023-04-24	118.19999694824219
15435	XOM	2023-04-25	116.5199966430664
15436	XOM	2023-04-26	115.44999694824219
15437	XOM	2023-04-27	116.83000183105469
15438	XOM	2023-04-28	118.33999633789062
15439	XOM	2023-05-01	114.66999816894531
15440	XOM	2023-05-02	110.0999984741211
15441	XOM	2023-05-03	107.93000030517578
15442	XOM	2023-05-04	106.04000091552734
15443	XOM	2023-05-05	108.68000030517578