INSERT INTO `ohlc` VALUES ('CAT','1963-12-13',47.499839,47.499839,47.124959,47.124959,52800,0.767975),('CAT','1963-12-12',47.375041,48.250082,47.375041,47.499839,321600,0.774084),('CAT','1963-12-11',48,48,46.5,47.25,105600,0.770012),('CAT','1963-12-10',48.624962,48.624962,47.750161,48.250082,148800,0.78631),('CAT','1963-12-09',48.875038,49.12512,48.499918,48.875038,100800,0.796495),('CAT','1963-12-06',48.37488,49.625038,48,48.875038,294400,0.796495),('CAT','1963-12-05',48,48.499918,47.499839,48.37488,164800,0.788344),('CAT','1963-12-04',47.62512,48.250082,47.62512,48,163200,0.782235),('CAT','1963-12-03',47.499839,47.62512,47.375041,47.499839,78400,0.774084),('CAT','1963-12-02',47.124959,47.750161,47.000161,47.499839,169600,0.774084),('CAT','1963-11-29',45.37488,47.124959,45.249839,47.124959,97600,0.767975),('CAT','1963-11-27',45.125041,45.37488,45,45.37488,155200,0.739454),('CAT','1963-11-26',45,45.624959,45,45.125041,187200,0.735383),('CAT','1963-11-22',46.5,46.749839,44.000161,44.000161,428800,0.717051),('CAT','1963-11-21',47.375041,47.62512,46.5,46.5,139200,0.75779),('CAT','1963-11-20',45.999839,47.499839,45.500161,47.375041,212800,0.77205),('CAT','1963-11-19',46.374959,46.749839,45.999839,45.999839,78400,0.749639),('CAT','1963-11-18',47.124959,47.124959,46.374959,46.374959,96000,0.755752),('CAT','1963-11-15',46.87488,47.375041,46.87488,47.124959,153600,0.767975),('CAT','1963-11-14',47.000161,47.124959,46.625041,46.87488,148800,0.763899),('CAT','1963-11-13',47.000161,47.62512,47.000161,47.000161,268800,0.765941),('CAT','1963-11-12',47.000161,47.375041,47.000161,47.000161,112000,0.765941),('CAT','1963-11-11',46.5,47.124959,46.5,47.000161,115200,0.765941),('CAT','1963-11-08',46.12512,46.625041,45.999839,46.374959,188800,0.755752),('CAT','1963-11-07',46.5,46.5,45.999839,46.12512,480000,0.751681),('CAT','1963-11-06',46.625041,46.749839,46.250161,46.625041,249600,0.759828),('CAT','1963-11-04',46.749839,46.87488,46.374959,46.625041,192000,0.759828),('CAT','1963-11-01',46.5,46.87488,46.374959,46.749839,78400,0.761861),('CAT','1963-10-31',47.25,47.25,46.5,46.5,288000,0.75779),('CAT','1963-10-30',47.375041,47.62512,47.000161,47.25,275200,0.770012),('CAT','1963-10-29',46.12512,47.750161,46.12512,47.375041,332800,0.77205),('CAT','1963-10-28',44.499839,45.999839,44.499839,45.999839,318400,0.749639),('CAT','1963-10-25',43.749839,44.499839,43.749839,44.499839,260800,0.725194),('CAT','1963-10-24',43.12512,43.5,43.12512,43.250161,212800,0.704829),('CAT','1963-10-23',42.999839,43.5,42.999839,43.12512,136000,0.702791),('CAT','1963-10-22',43.625041,43.625041,42.999839,42.999839,225600,0.700749),('CAT','1963-10-21',43.625041,43.87488,43.625041,43.87488,201600,0.71501),('CAT','1963-10-18',43.87488,44.124959,43.625041,43.625041,216000,0.710938),('CAT','1963-10-17',43.5,44.124959,43.5,43.87488,208000,0.71501),('CAT','1963-10-16',43.5,44.000161,43.5,43.5,188800,0.7089),('CAT','1963-10-15',43.749839,43.749839,43.250161,43.5,107200,0.7089),('CAT','1963-10-14',44.375041,44.375041,43.749839,43.87488,112000,0.710121),('CAT','1963-10-11',44.25,44.874959,44.25,44.874959,163200,0.726307),('CAT','1963-10-10',43.749839,44.62512,43.625041,44.124959,182400,0.714168),('CAT','1963-10-09',43.749839,44.000161,43.374959,43.749839,174400,0.708097),('CAT','1963-10-08',43.625041,43.87488,43.5,43.749839,40000,0.708097),('CAT','1963-10-07',44.499839,44.499839,43.374959,43.625041,155200,0.706077),('CAT','1963-10-04',43.87488,44.62512,43.749839,44.499839,121600,0.720236),('CAT','1963-10-03',42.500161,43.87488,42.500161,43.87488,131200,0.710121),('CAT','1963-10-02',42.875041,42.875041,42.249839,42.500161,134400,0.687871),('CAT','1963-10-01',43.250161,44.25,42.875041,42.875041,246400,0.693938),('CAT','1963-09-30',42.624959,43.250161,42.37488,43.250161,124800,0.700009),('CAT','1963-09-27',42,42.999839,42,42.624959,54400,0.68989),('CAT','1963-09-26',42.875041,43.5,41.62512,41.62512,217600,0.673708),('CAT','1963-09-25',43.625041,43.87488,42.500161,42.875041,153600,0.693938),('CAT','1963-09-24',43.87488,43.87488,43.250161,43.625041,158400,0.706077),('CAT','1963-09-23',43.87488,43.87488,43.250161,43.87488,115200,0.710121),('CAT','1963-09-20',42.999839,44.25,42.999839,43.87488,232000,0.710121),('CAT','1963-09-19',42.624959,43.5,42.624959,42.875041,124800,0.693938),('CAT','1963-09-18',43.749839,43.749839,42.37488,42.500161,240000,0.687871),('CAT','1963-09-17',43.749839,44.62512,43.749839,44.124959,86400,0.714168),('CAT','1963-09-16',44.124959,44.124959,43.5,43.749839,105600,0.708097),('CAT','1963-09-13',44.124959,44.124959,43.625041,44.124959,57600,0.714168),('CAT','1963-09-12',44.124959,44.375041,43.625041,44.124959,192000,0.714168),('CAT','1963-09-11',43.749839,44.375041,43.625041,44.124959,134400,0.714168),('CAT','1963-09-10',43.5,43.749839,43.12512,43.749839,57600,0.708097),('CAT','1963-09-09',44.000161,44.000161,43.12512,43.5,78400,0.704053),('CAT','1963-09-06',44.499839,44.874959,44.000161,44.124959,177600,0.714168),('CAT','1963-09-05',44.750161,44.874959,44.124959,44.499839,275200,0.720236),('CAT','1963-09-04',44.62512,44.874959,44.62512,44.750161,110400,0.724287),('CAT','1963-09-03',44.874959,44.874959,44.124959,44.499839,280000,0.720236),('CAT','1963-08-30',45.125041,45.249839,44.750161,44.874959,126400,0.726307),('CAT','1963-08-29',45,45.500161,44.750161,45.125041,371200,0.730355),('CAT','1963-08-28',44.874959,45,44.499839,45,158400,0.728331),('CAT','1963-08-27',45.125041,45.249839,44.874959,44.874959,81600,0.726307),('CAT','1963-08-26',45.249839,45.37488,44.874959,45.125041,203200,0.730355),('CAT','1963-08-23',45.125041,45.500161,45.125041,45.249839,120000,0.732374),('CAT','1963-08-22',45.125041,45.37488,45.125041,45.125041,59200,0.730355),('CAT','1963-08-21',45.249839,45.500161,45.125041,45.125041,150400,0.730355),('CAT','1963-08-20',45,45.500161,45,45.249839,136000,0.732374),('CAT','1963-08-19',44.750161,45.500161,44.499839,45,174400,0.728331),('CAT','1963-08-16',44.62512,45,44.375041,44.750161,160000,0.724287),('CAT','1963-08-15',43.749839,44.62512,43.749839,44.62512,68800,0.722263),('CAT','1963-08-14',44.25,44.25,43.5,43.5,144000,0.704053),('CAT','1963-08-13',44.499839,44.62512,44.25,44.499839,160000,0.720236),('CAT','1963-08-12',44.25,44.62512,44.25,44.499839,129600,0.720236),('CAT','1963-08-09',43.749839,44.25,43.625041,44.25,168000,0.716192),('CAT','1963-08-08',43.625041,44.124959,43.625041,43.749839,68800,0.708097),('CAT','1963-08-07',43.87488,43.87488,43.374959,43.5,92800,0.704053),('CAT','1963-08-06',43.87488,44.124959,43.625041,43.87488,203200,0.710121),('CAT','1963-08-05',43.5,44.000161,43.250161,43.87488,192000,0.710121),('CAT','1963-08-02',43.625041,43.749839,43.5,43.5,164800,0.704053),('CAT','1963-08-01',43.374959,43.625041,43.250161,43.625041,105600,0.706077),('CAT','1963-07-31',43.12512,43.625041,43.12512,43.374959,96000,0.702029),('CAT','1963-07-30',42.125041,42.999839,42.125041,42.875041,105600,0.693938),('CAT','1963-07-29',42,42,41.62512,41.874959,92800,0.677752),('CAT','1963-07-26',43.12512,43.12512,41.874959,42,172800,0.679775),('CAT','1963-07-25',43.12512,43.5,43.12512,43.250161,150400,0.700009),('CAT','1963-07-24',43.250161,43.374959,42.624959,43.12512,100800,0.697986),('CAT','1963-07-23',43.5,43.5,43.12512,43.250161,78400,0.700009),('CAT','1963-07-22',43.749839,43.749839,43.12512,43.625041,187200,0.706077),('CAT','1963-07-19',44.000161,44.000161,43.5,43.87488,73600,0.710121),('CAT','1963-07-18',44.499839,44.874959,44.124959,44.124959,518400,0.714168),('CAT','1963-07-17',44.499839,44.750161,44.499839,44.499839,107200,0.720236),('CAT','1963-07-16',44.874959,44.874959,44.124959,44.499839,323200,0.720236),('CAT','1963-07-15',45.624959,45.624959,45,45,163200,0.723475),('CAT','1963-07-12',45.875041,45.875041,45.37488,45.624959,110400,0.733523),('CAT','1963-07-11',45.37488,46.12512,45.37488,45.875041,318400,0.737543),('CAT','1963-07-10',45.125041,45.624959,45,45.249839,126400,0.727492),('CAT','1963-07-09',44.874959,45.249839,44.62512,45.125041,150400,0.725486),('CAT','1963-07-08',44.874959,45.37488,44.750161,44.874959,192000,0.721465),('CAT','1963-07-05',44.499839,44.874959,44.375041,44.874959,144000,0.721465),('CAT','1963-07-03',43.749839,44.499839,43.749839,44.499839,208000,0.715434),('CAT','1963-07-02',42.500161,43.625041,42.37488,43.625041,558400,0.70137),('CAT','1963-07-01',43.12512,43.250161,42,42.500161,187200,0.683285),('CAT','1963-06-28',42.75,43.374959,42.624959,43.12512,153600,0.693332),('CAT','1963-06-27',43.12512,43.12512,42.75,42.75,188800,0.687301),('CAT','1963-06-26',43.5,43.5,42.999839,43.250161,124800,0.695343),('CAT','1963-06-25',43.5,43.87488,42.999839,43.5,308800,0.699359),('CAT','1963-06-24',43.749839,44.000161,43.5,43.5,97600,0.699359),('CAT','1963-06-21',43.5,43.87488,43.5,43.749839,192000,0.703376),('CAT','1963-06-20',43.12512,43.625041,43.12512,43.250161,217600,0.695343),('CAT','1963-06-19',43.5,43.87488,42.999839,42.999839,246400,0.691318),('CAT','1963-06-18',43.12512,43.625041,43.12512,43.5,115200,0.699359),('CAT','1963-06-17',44.000161,44.25,43.12512,43.12512,112000,0.693332),('CAT','1963-06-14',43.12512,44.000161,42.624959,44.000161,246400,0.707401),('CAT','1963-06-13',43.374959,43.5,43.12512,43.12512,112000,0.693332),('CAT','1963-06-12',43.5,44.25,43.12512,43.374959,268800,0.697349),('CAT','1963-06-11',44.000161,44.375041,43.374959,43.5,268800,0.699359),('CAT','1963-06-10',44.499839,44.499839,43.5,44.000161,355200,0.707401),('CAT','1963-06-07',45.75,45.75,45,45,312000,0.723475),('CAT','1963-06-06',46.12512,46.87488,46.12512,46.12512,249600,0.741564),('CAT','1963-06-05',45.999839,46.87488,45.999839,46.12512,336000,0.741564),('CAT','1963-06-04',45.75,45.999839,45.249839,45.999839,328000,0.73955),('CAT','1963-06-03',44.62512,45.875041,44.62512,45.75,283200,0.735533),('CAT','1963-05-31',43.5,44.874959,43.5,44.375041,328000,0.713428),('CAT','1963-05-29',42.624959,43.374959,42.500161,43.12512,105600,0.693332),('CAT','1963-05-28',42,42.875041,42,42.624959,278400,0.685291),('CAT','1963-05-27',42.249839,42.249839,41.874959,42,164800,0.675244),('CAT','1963-05-24',42.125041,42.500161,42,42.37488,134400,0.681271),('CAT','1963-05-23',41.375041,42.37488,41.375041,42.125041,510400,0.677254),('CAT','1963-05-22',41.375041,41.750161,41.25,41.25,198400,0.663186),('CAT','1963-05-21',41.499839,41.499839,41.000161,41.375041,374400,0.665196),('CAT','1963-05-20',41.499839,41.750161,41.375041,41.62512,91200,0.669217),('CAT','1963-05-17',41.499839,41.874959,41.375041,41.499839,203200,0.667202),('CAT','1963-05-16',41.499839,41.874959,41.375041,41.499839,192000,0.667202),('CAT','1963-05-15',41.375041,41.499839,41.124959,41.499839,131200,0.667202),('CAT','1963-05-14',41.25,41.62512,41.124959,41.375041,184000,0.665196),('CAT','1963-05-13',40.250161,41.499839,40.250161,41.25,299200,0.663186),('CAT','1963-05-10',39.500161,40.374959,39.37488,40.250161,342400,0.647111),('CAT','1963-05-09',38.62512,39.624959,38.499839,39.500161,520000,0.635053),('CAT','1963-05-08',38.000161,38.62512,37.625041,38.62512,153600,0.620985),('CAT','1963-05-07',38.25,38.750161,38.000161,38.000161,289600,0.610937),('CAT','1963-05-06',37.5,38.499839,37.250161,38.25,676800,0.614954),('CAT','1963-05-03',37.5,38.000161,37.250161,37.5,163200,0.602896),('CAT','1963-05-02',37.5,37.749839,37.5,37.5,155200,0.602896),('CAT','1963-05-01',37.250161,37.625041,36.999839,37.250161,196800,0.598879),('CAT','1963-04-30',37.250161,37.625041,37.250161,37.250161,198400,0.598879),('CAT','1963-04-29',37.250161,37.5,37.12512,37.250161,168000,0.598879),('CAT','1963-04-26',37.12512,37.625041,36.999839,37.250161,169600,0.598879),('CAT','1963-04-25',36.875041,37.374959,36.875041,37.12512,283200,0.596869),('CAT','1963-04-24',36.875041,36.999839,36.624959,36.624959,227200,0.588828),('CAT','1963-04-23',36.999839,36.999839,36.624959,36.875041,230400,0.592848),('CAT','1963-04-22',37.5,37.5,36.999839,37.12512,163200,0.596869),('CAT','1963-04-19',37.5,37.87488,36.999839,37.625041,419200,0.604906),('CAT','1963-04-18',36.999839,37.749839,36.875041,37.5,158400,0.602896),('CAT','1963-04-17',37.250161,37.250161,36.75,36.999839,88000,0.594855),('CAT','1963-04-16',37.250161,37.250161,36.75,37.250161,129600,0.598879),('CAT','1963-04-15',37.374959,37.374959,36.999839,37.374959,150400,0.596063),('CAT','1963-04-11',37.5,37.5,36.624959,37.374959,408000,0.596063),('CAT','1963-04-10',38.25,38.25,36.999839,37.5,715200,0.598057),('CAT','1963-04-09',37.749839,38.25,37.374959,38.25,227200,0.610018),('CAT','1963-04-08',37.374959,37.87488,37.374959,37.749839,158400,0.602041),('CAT','1963-04-05',37.374959,37.374959,37.12512,37.374959,44800,0.596063),('CAT','1963-04-04',37.5,37.625041,37.12512,37.374959,100800,0.596063),('CAT','1963-04-03',37.12512,37.5,36.999839,37.5,115200,0.598057),('CAT','1963-04-02',37.12512,37.374959,37.12512,37.12512,144000,0.592078),('CAT','1963-04-01',36.500161,37.87488,36.500161,37.12512,134400,0.592078),('CAT','1963-03-29',36.75,36.75,36.249839,36.500161,220800,0.582111),('CAT','1963-03-28',36.37488,36.875041,36.37488,36.875041,134400,0.58809),('CAT','1963-03-27',35.62512,36.249839,35.62512,36.249839,240000,0.578119),('CAT','1963-03-26',35.25,35.62512,35.25,35.62512,54400,0.568156),('CAT','1963-03-25',35.25,35.874959,35.000161,35.124959,145600,0.560179),('CAT','1963-03-22',35.25,35.62512,35.25,35.25,30400,0.562173),('CAT','1963-03-21',35.375041,35.375041,34.749839,35.25,59200,0.562173),('CAT','1963-03-20',35.750161,35.874959,35.000161,35.375041,174400,0.564167),('CAT','1963-03-19',35.750161,35.750161,35.124959,35.750161,73600,0.57015),('CAT','1963-03-18',35.499839,35.874959,35.124959,35.750161,184000,0.57015),('CAT','1963-03-15',35.62512,35.62512,35.499839,35.499839,131200,0.566158),('CAT','1963-03-14',35.874959,36,35.874959,35.874959,48000,0.57214),('CAT','1963-03-13',36.125041,36.249839,35.750161,35.874959,254400,0.57214),('CAT','1963-03-12',36,36.249839,36,36.125041,140800,0.576129),('CAT','1963-03-11',35.499839,36.125041,35.499839,36,148800,0.574134),('CAT','1963-03-08',36,36.125041,35.499839,35.499839,169600,0.566158),('CAT','1963-03-07',35.62512,36.125041,35.62512,36,97600,0.574134),('CAT','1963-03-06',35.25,35.750161,35.25,35.62512,174400,0.568156),('CAT','1963-03-05',35.62512,36,35.124959,35.25,206400,0.562173),('CAT','1963-03-04',34.87488,35.750161,34.87488,35.62512,155200,0.568156),('CAT','1963-03-01',35.000161,35.25,34.625041,34.87488,384000,0.556191),('CAT','1963-02-28',35.124959,35.25,35.000161,35.000161,91200,0.558189),('CAT','1963-02-27',35.375041,35.375041,35.000161,35.124959,116800,0.560179),('CAT','1963-02-26',35.25,35.499839,35.124959,35.499839,105600,0.566158),('CAT','1963-02-25',35.000161,35.375041,35.000161,35.25,131200,0.562173),('CAT','1963-02-21',35.499839,35.499839,35.000161,35.124959,192000,0.560179),('CAT','1963-02-20',35.750161,35.874959,35.000161,35.499839,265600,0.566158),('CAT','1963-02-19',36,36.125041,35.750161,35.750161,230400,0.57015),('CAT','1963-02-18',36,36.500161,35.62512,36,225600,0.574134),('CAT','1963-02-15',36.249839,36.249839,35.874959,36,412800,0.574134),('CAT','1963-02-14',36.37488,36.75,36.37488,36.500161,44800,0.582111),('CAT','1963-02-13',36.37488,36.500161,36,36.37488,86400,0.580113),('CAT','1963-02-12',35.750161,36.37488,35.750161,36.37488,150400,0.580113),('CAT','1963-02-11',36.37488,36.37488,35.62512,35.750161,222400,0.57015),('CAT','1963-02-08',36.37488,36.37488,36,36.37488,169600,0.580113),('CAT','1963-02-07',37.5,37.5,35.750161,36.500161,131200,0.582111),('CAT','1963-02-06',37.250161,37.625041,36.999839,37.5,81600,0.598057),('CAT','1963-02-05',37.625041,37.625041,36.999839,37.250161,153600,0.594072),('CAT','1963-02-04',38.000161,38.000161,36.999839,37.749839,102400,0.602041),('CAT','1963-02-01',38.499839,38.62512,38.000161,38.000161,150400,0.606033),('CAT','1963-01-31',38.124959,38.499839,38.000161,38.499839,126400,0.614002),('CAT','1963-01-30',38.124959,38.375041,37.87488,38.124959,96000,0.608024),('CAT','1963-01-29',38.000161,38.375041,37.749839,38.124959,292800,0.608024),('CAT','1963-01-28',37.5,38.62512,37.374959,38.000161,265600,0.606033),('CAT','1963-01-25',37.374959,37.749839,37.250161,37.5,240000,0.598057),('CAT','1963-01-24',37.250161,37.87488,37.250161,37.374959,256000,0.596063),('CAT','1963-01-23',37.374959,37.5,37.12512,37.250161,150400,0.594072),('CAT','1963-01-22',37.12512,37.625041,37.12512,37.374959,155200,0.596063),('CAT','1963-01-21',38.000161,38.000161,37.12512,37.12512,203200,0.592078),('CAT','1963-01-18',38.124959,38.62512,38.000161,38.000161,196800,0.606033),('CAT','1963-01-17',37.749839,38.124959,37.625041,38.124959,88000,0.608024),('CAT','1963-01-16',38.499839,38.874959,37.749839,37.749839,62400,0.602041),('CAT','1963-01-15',38.25,38.62512,37.749839,38.499839,124800,0.614002),('CAT','1963-01-14',38.000161,38.375041,37.749839,38.25,153600,0.60603),('CAT','1963-01-11',37.999921,38.25,37.87488,37.999921,5400,0.602067),('CAT','1963-01-10',38.124959,38.375041,38.000161,38.000161,83200,0.602071),('CAT','1963-01-09',38.124959,38.499839,38.124959,38.124959,115200,0.604048),('CAT','1963-01-08',38.124959,38.62512,37.87488,38.124959,260800,0.604048),('CAT','1963-01-07',38.25,38.62512,38.124959,38.124959,129600,0.604048),('CAT','1963-01-04',37.374959,38.375041,37.374959,38.25,140800,0.60603),('CAT','1963-01-03',37.12512,37.625041,37.12512,37.374959,73600,0.592165),('CAT','1963-01-02',37.374959,37.5,36.999839,36.999839,112000,0.586222),('CAT','1962-12-31',36.999839,37.5,36.624959,37.374959,97600,0.592165),('CAT','1962-12-28',37.250161,37.250161,36.624959,36.999839,158400,0.586222),('CAT','1962-12-27',37.12512,37.250161,36.875041,37.250161,121600,0.590188),('CAT','1962-12-26',36.875041,37.12512,36.875041,37.12512,121600,0.588207),('CAT','1962-12-24',36.500161,36.75,36.500161,36.624959,116800,0.580283),('CAT','1962-12-21',35.750161,36.500161,35.499839,36.500161,398400,0.578305),('CAT','1962-12-20',36.125041,36.249839,35.750161,35.750161,273600,0.566422),('CAT','1962-12-19',36,36.93744,36,36.125041,102400,0.572362),('CAT','1962-12-18',35.499839,36.500161,35.499839,36,313600,0.570381),('CAT','1962-12-17',35.750161,35.750161,35.375041,35.375041,129600,0.560479),('CAT','1962-12-14',35.874959,35.874959,35.499839,35.750161,88000,0.566422),('CAT','1962-12-13',35.874959,36.249839,35.750161,36.249839,64000,0.574339),('CAT','1962-12-12',36.875041,36.875041,35.499839,35.874959,374400,0.5684),('CAT','1962-12-11',36.999839,36.999839,36.500161,36.999839,408000,0.586222),('CAT','1962-12-10',37.749839,38.000161,36.999839,36.999839,441600,0.586222),('CAT','1962-12-07',37.87488,37.87488,37.250161,37.749839,96000,0.598105),('CAT','1962-12-06',37.250161,37.87488,37.12512,37.87488,126400,0.600086),('CAT','1962-12-05',37.625041,37.749839,37.250161,37.250161,182400,0.590188),('CAT','1962-12-04',36.249839,37.625041,36.249839,37.625041,206400,0.596128),('CAT','1962-12-03',36.125041,36.500161,36.125041,36.249839,81600,0.574339),('CAT','1962-11-30',36.125041,36.624959,36.125041,36.125041,124800,0.572362),('CAT','1962-11-29',36.125041,36.500161,36.125041,36.125041,131200,0.572362),('CAT','1962-11-28',36,36.125041,35.874959,36.125041,177600,0.572362),('CAT','1962-11-27',36,36.125041,35.62512,36,164800,0.570381),('CAT','1962-11-26',36,36.125041,35.874959,36,187200,0.570381),('CAT','1962-11-23',36,36.624959,35.874959,36,227200,0.570381),('CAT','1962-11-21',36,36.125041,35.874959,36,105600,0.570381),('CAT','1962-11-20',36,36.125041,35.874959,36,112000,0.570381),('CAT','1962-11-19',36,36.125041,35.750161,36,112000,0.570381),('CAT','1962-11-16',36,36.37488,35.874959,36,126400,0.570381),('CAT','1962-11-15',36.125041,36.75,35.874959,36,187200,0.570381),('CAT','1962-11-14',35.62512,36.624959,35.499839,36.125041,260800,0.572362),('CAT','1962-11-13',35.000161,35.750161,34.87488,35.62512,216000,0.564441),('CAT','1962-11-12',34.87488,35.000161,34.625041,35.000161,96000,0.554539),('CAT','1962-11-09',34.87488,34.87488,34.5,34.87488,120000,0.552554),('CAT','1962-11-08',35.000161,35.000161,34.625041,35.000161,129600,0.554539),('CAT','1962-11-07',34.5,35.124959,34.5,35.000161,182400,0.554539),('CAT','1962-11-05',33.875041,34.87488,33.875041,34.5,172800,0.546615),('CAT','1962-11-02',33.624959,33.999839,33.500161,33.875041,211200,0.536713),('CAT','1962-11-01',32.874959,33.75,32.874959,33.624959,136000,0.532751),('CAT','1962-10-31',33,33.125041,32.750161,32.874959,150400,0.520868),('CAT','1962-10-30',31.87488,33,31.5,33,217600,0.522849),('CAT','1962-10-29',32.124959,32.499839,31.12512,31.87488,179200,0.505023),('CAT','1962-10-26',30.624959,31.374959,30.500161,30.500161,88000,0.483242),('CAT','1962-10-25',30.75,31.374959,30,30.624959,230400,0.485219),('CAT','1962-10-24',29.874959,30.875041,29.62512,30.75,249600,0.4872),('CAT','1962-10-23',30.37488,30.624959,29.62512,29.874959,179200,0.473336),('CAT','1962-10-22',30.875041,30.875041,30.249839,30.37488,179200,0.481257),('CAT','1962-10-19',32.000161,32.375041,30.999839,30.999839,313600,0.491159),('CAT','1962-10-18',32.62512,32.750161,32.000161,32.000161,184000,0.507008),('CAT','1962-10-17',32.375041,32.750161,32.375041,32.62512,153600,0.516909),('CAT','1962-10-16',32.375041,33.249839,32.375041,32.375041,225600,0.512947),('CAT','1962-10-15',31.625041,32.874959,31.625041,32.874959,76800,0.516906),('CAT','1962-10-12',31.749839,31.749839,31.5,31.625041,72000,0.497253),('CAT','1962-10-11',32.000161,32.000161,31.5,31.87488,188800,0.501181),('CAT','1962-10-10',31.625041,32.499839,31.625041,32.499839,139200,0.511007),('CAT','1962-10-09',31.5,32.000161,31.5,31.625041,323200,0.497253),('CAT','1962-10-08',32.124959,32.124959,31.87488,32.124959,110400,0.505113),('CAT','1962-10-05',32.499839,32.62512,32.124959,32.25,86400,0.507079),('CAT','1962-10-04',31.749839,32.499839,31.625041,32.499839,78400,0.511007),('CAT','1962-10-03',31.5,32.499839,31.5,31.749839,76800,0.499215),('CAT','1962-10-02',31.374959,32.874959,31.250161,31.5,164800,0.495287),('CAT','1962-10-01',31.250161,31.625041,31.250161,31.374959,105600,0.493321),('CAT','1962-09-28',31.87488,32.375041,31.5,31.5,81600,0.495287),('CAT','1962-09-27',32.375041,32.874959,31.87488,31.87488,232000,0.501181),('CAT','1962-09-26',33.37488,33.37488,32.375041,32.375041,211200,0.509045),('CAT','1962-09-25',32.874959,33.37488,32.874959,33.37488,112000,0.524766),('CAT','1962-09-24',33.37488,33.37488,32.499839,32.874959,260800,0.516906),('CAT','1962-09-21',33.75,33.75,33.37488,33.75,230400,0.530664),('CAT','1962-09-20',33.75,34.250161,33.75,34.12512,160000,0.536562),('CAT','1962-09-19',33.37488,33.875041,33.37488,33.75,134400,0.530664),('CAT','1962-09-18',33.624959,34.250161,33.624959,34.12512,203200,0.536562),('CAT','1962-09-17',33.75,34.12512,33.500161,33.624959,232000,0.528698),('CAT','1962-09-14',34.87488,35.000161,33.75,33.75,144000,0.530664),('CAT','1962-09-13',34.250161,35.000161,34.250161,34.87488,120000,0.548351),('CAT','1962-09-12',33.875041,34.374959,33.75,33.999839,102400,0.534593),('CAT','1962-09-11',33.75,33.999839,33.624959,33.875041,102400,0.53263),('CAT','1962-09-10',34.250161,34.250161,33.37488,33.75,164800,0.530664),('CAT','1962-09-07',33.875041,34.374959,33.500161,34.374959,289600,0.540491),('CAT','1962-09-06',33.875041,33.999839,33.37488,33.875041,182400,0.53263),('CAT','1962-09-05',34.5,34.5,33.624959,33.875041,385600,0.53263),('CAT','1962-09-04',35.124959,35.874959,34.749839,34.749839,227200,0.546385),('CAT','1962-08-31',35.124959,35.750161,35.124959,35.124959,92800,0.552283),('CAT','1962-08-30',35.000161,35.375041,35.000161,35.000161,168000,0.550321),('CAT','1962-08-29',35.000161,35.375041,34.5,35.000161,289600,0.550321),('CAT','1962-08-28',35.375041,35.375041,35.000161,35.000161,179200,0.550321),('CAT','1962-08-27',35.000161,35.375041,34.625041,35.375041,168000,0.556215),('CAT','1962-08-24',34.625041,35.375041,34.625041,35.000161,76800,0.550321),('CAT','1962-08-23',34.250161,35.499839,34.12512,34.625041,246400,0.544423),('CAT','1962-08-22',33.875041,34.374959,33.875041,34.250161,235200,0.538528),('CAT','1962-08-21',33.624959,34.12512,33.249839,33.624959,160000,0.528698),('CAT','1962-08-20',33.75,34.12512,33.624959,33.624959,140800,0.528698),('CAT','1962-08-17',33.75,33.999839,33.249839,33.75,163200,0.530664),('CAT','1962-08-16',33.75,33.999839,33.249839,33.75,174400,0.530664),('CAT','1962-08-15',31.87488,33.75,31.87488,33.75,304000,0.530664),('CAT','1962-08-14',31.250161,31.87488,31.12512,31.5,160000,0.495287),('CAT','1962-08-13',31.5,31.749839,30.999839,31.250161,235200,0.491358),('CAT','1962-08-10',31.625041,31.749839,31.250161,31.5,134400,0.495287),('CAT','1962-08-09',31.87488,32.000161,31.5,31.625041,172800,0.497253),('CAT','1962-08-08',32.124959,32.124959,31.625041,31.87488,115200,0.501181),('CAT','1962-08-07',32.25,32.499839,31.625041,32.375041,150400,0.509045),('CAT','1962-08-06',32.000161,32.375041,32.000161,32.25,88000,0.507079),('CAT','1962-08-03',31.625041,32.000161,31.625041,32.000161,52800,0.503151),('CAT','1962-08-02',31.625041,31.87488,31.374959,31.625041,102400,0.497253),('CAT','1962-08-01',31.749839,31.87488,31.374959,31.625041,201600,0.497253),('CAT','1962-07-31',31.12512,31.749839,31.12512,31.749839,131200,0.499215),('CAT','1962-07-30',30.999839,31.5,30.875041,31.12512,100800,0.489392),('CAT','1962-07-27',30.500161,31.374959,30.37488,30.999839,105600,0.487422),('CAT','1962-07-26',30.500161,30.500161,30.249839,30.500161,112000,0.479566),('CAT','1962-07-25',30.75,30.75,29.499839,30.624959,196800,0.481528),('CAT','1962-07-24',31.5,31.5,30.999839,30.999839,302400,0.487422),('CAT','1962-07-23',31.87488,32.25,31.5,31.625041,126400,0.497253),('CAT','1962-07-20',31.374959,32.124959,31.374959,31.87488,172800,0.501181),('CAT','1962-07-19',31.250161,31.749839,31.12512,31.250161,174400,0.491358),('CAT','1962-07-18',31.749839,31.749839,31.12512,31.250161,169600,0.491358),('CAT','1962-07-17',32.499839,32.62512,31.87488,32.000161,283200,0.503151),('CAT','1962-07-16',32.124959,32.874959,32.124959,32.499839,131200,0.507075),('CAT','1962-07-13',32.62512,32.750161,32.124959,32.124959,116800,0.501226),('CAT','1962-07-12',32.499839,33,32.499839,32.62512,136000,0.50903),('CAT','1962-07-11',32.62512,32.62512,32.000161,32.499839,160000,0.507075),('CAT','1962-07-10',33,34.374959,33,33,321600,0.514879),('CAT','1962-07-09',32.874959,32.874959,32.375041,32.874959,96000,0.512928),('CAT','1962-07-06',33.249839,33.249839,32.000161,33,107200,0.514879),('CAT','1962-07-05',32.62512,33.500161,32.62512,33.249839,97600,0.518777),('CAT','1962-07-03',32.000161,32.62512,32.000161,32.375041,120000,0.505128),('CAT','1962-07-02',31.87488,32.750161,31.5,32.000161,121600,0.499279),('CAT','1962-06-29',31.625041,32.499839,31.5,31.87488,158400,0.497325),('CAT','1962-06-28',30.500161,32.25,30.500161,31.625041,145600,0.493426),('CAT','1962-06-27',30,30,29.499839,30,124800,0.468072),('CAT','1962-06-26',29.62512,30.624959,29.499839,30.125041,211200,0.470023),('CAT','1962-06-25',30.75,30.75,29.499839,29.62512,318400,0.462223),('CAT','1962-06-22',32.000161,32.499839,30.875041,30.875041,379200,0.481725),('CAT','1962-06-21',32.750161,33.249839,32.000161,32.000161,225600,0.499279),('CAT','1962-06-20',33.37488,33.37488,32.499839,32.750161,139200,0.510981),('CAT','1962-06-19',33.125041,33.37488,32.750161,33.37488,148800,0.520728),('CAT','1962-06-18',33.125041,33.624959,33.125041,33.125041,198400,0.51683),('CAT','1962-06-15',32.124959,32.874959,32.124959,32.874959,278400,0.512928),('CAT','1962-06-14',33,33,32.124959,32.124959,544000,0.501226),('CAT','1962-06-13',33.500161,34.5,33,33.125041,265600,0.51683),('CAT','1962-06-12',33.500161,33.500161,33.125041,33.500161,220800,0.522683),('CAT','1962-06-11',34.749839,34.749839,33.37488,33.75,120000,0.526581),('CAT','1962-06-08',34.87488,34.87488,34.12512,34.87488,112000,0.544132),('CAT','1962-06-07',34.5,35.750161,34.374959,35.000161,153600,0.546086),('CAT','1962-06-06',34.250161,35.124959,34.250161,34.5,140800,0.538283),('CAT','1962-06-05',33.37488,34.374959,33.125041,33.875041,196800,0.528532),('CAT','1962-06-04',34.250161,34.250161,33.249839,33.37488,158400,0.520728),('CAT','1962-06-01',34.374959,34.87488,33.999839,34.87488,148800,0.544132),('CAT','1962-05-31',33.500161,34.625041,33.500161,34.374959,196800,0.536332),('CAT','1962-05-29',32.750161,34.5,30.999839,32.499839,451200,0.507075),('CAT','1962-05-28',34.625041,34.625041,32.750161,32.750161,148800,0.510981),('CAT','1962-05-25',34.749839,35.000161,34.250161,34.625041,155200,0.540234),('CAT','1962-05-24',35.124959,35.874959,34.625041,34.749839,336000,0.542181),('CAT','1962-05-23',36,36.125041,34.87488,35.124959,256000,0.548034),('CAT','1962-05-22',36.500161,36.75,36,36,116800,0.561686),('CAT','1962-05-21',36.875041,36.875041,36.249839,36.500161,131200,0.56949),('CAT','1962-05-18',36.500161,37.250161,36.500161,36.875041,187200,0.575339),('CAT','1962-05-17',36.37488,36.500161,36,36.249839,179200,0.565584),('CAT','1962-05-16',36.624959,36.624959,36.125041,36.37488,102400,0.567535),('CAT','1962-05-15',36,36.875041,36,36.624959,131200,0.571437),('CAT','1962-05-14',35.375041,36.75,34.749839,34.749839,145600,0.542181),('CAT','1962-05-11',35.375041,35.375041,34.87488,35.375041,140800,0.551935),('CAT','1962-05-10',36.875041,36.875041,35.25,35.375041,16000,0.551935),('CAT','1962-05-09',37.250161,37.5,36,36.999839,96000,0.577286),('CAT','1962-05-08',37.250161,37.749839,37.12512,37.250161,129600,0.581192),('CAT','1962-05-07',37.250161,37.5,36.999839,37.250161,182400,0.581192),('CAT','1962-05-04',37.625041,38.000161,37.250161,37.250161,76800,0.581192),('CAT','1962-05-03',36,37.625041,35.874959,37.625041,78400,0.587041),('CAT','1962-05-02',35.750161,36.37488,35.750161,36,139200,0.561686),('CAT','1962-05-01',35.499839,35.874959,34.250161,35.750161,227200,0.557788),('CAT','1962-04-30',36.999839,36.999839,35.25,35.499839,187200,0.553883),('CAT','1962-04-27',37.250161,37.374959,36.500161,36.999839,182400,0.577286),('CAT','1962-04-26',36.875041,37.87488,36.875041,37.250161,163200,0.581192),('CAT','1962-04-25',37.5,37.5,36.75,36.75,120000,0.573388),('CAT','1962-04-24',37.250161,37.749839,37.250161,37.749839,102400,0.588988),('CAT','1962-04-23',38.375041,38.375041,36.999839,37.12512,136000,0.579241),('CAT','1962-04-19',38.499839,39,38.499839,38.499839,81600,0.60069),('CAT','1962-04-18',38.25,38.750161,38.000161,38.499839,131200,0.60069),('CAT','1962-04-17',37.87488,38.874959,37.87488,38.25,172800,0.596792),('CAT','1962-04-16',38.62512,38.62512,37.250161,37.749839,129600,0.588988),('CAT','1962-04-13',39.624959,39.624959,38.750161,38.750161,38400,0.600694),('CAT','1962-04-12',39.875041,39.875041,39.249839,39.75,158400,0.616193),('CAT','1962-04-11',40.250161,40.625041,39.75,40.12512,182400,0.622008),('CAT','1962-04-10',39.875041,40.250161,39.624959,40.250161,120000,0.623946),('CAT','1962-04-09',40.374959,40.374959,39.875041,39.875041,124800,0.618131),('CAT','1962-04-06',40.374959,40.374959,39.875041,40.374959,148800,0.625881),('CAT','1962-04-05',40.12512,40.5,39.999839,40.5,192000,0.627819),('CAT','1962-04-04',39.999839,40.374959,39.875041,40.12512,115200,0.622008),('CAT','1962-04-03',40.12512,40.625041,39.875041,39.999839,168000,0.620066),('CAT','1962-04-02',40.749839,40.749839,39.875041,40.12512,230400,0.622008),('CAT','1962-03-30',40.374959,40.87488,40.250161,40.87488,86400,0.63363),('CAT','1962-03-29',40.87488,40.87488,40.250161,40.374959,91200,0.625881),('CAT','1962-03-28',40.12512,40.87488,40.12512,40.87488,145600,0.63363),('CAT','1962-03-27',40.12512,40.250161,39.999839,40.12512,112000,0.622008),('CAT','1962-03-26',40.374959,40.5,39.75,40.12512,124800,0.622008),('CAT','1962-03-23',40.374959,40.749839,40.12512,40.374959,188800,0.625881),('CAT','1962-03-22',39.999839,40.625041,39.999839,40.374959,268800,0.625881),('CAT','1962-03-21',40.749839,40.87488,39.500161,39.75,232000,0.616193),('CAT','1962-03-20',39.999839,40.749839,39.999839,40.749839,177600,0.631692),('CAT','1962-03-19',39.875041,40.374959,39.624959,39.875041,105600,0.618131),('CAT','1962-03-16',39.500161,39.875041,39.500161,39.875041,78400,0.618131),('CAT','1962-03-15',39.875041,39.875041,39.249839,39.500161,139200,0.61232),('CAT','1962-03-14',39.125041,39.875041,39.125041,39.875041,116800,0.618131),('CAT','1962-03-13',38.750161,39.249839,38.124959,39,140800,0.604566),('CAT','1962-03-12',39.249839,39.37488,38.750161,38.750161,96000,0.600694),('CAT','1962-03-09',39.37488,39.500161,39.249839,39.249839,86400,0.608439),('CAT','1962-03-08',39.75,39.875041,39.249839,39.37488,97600,0.610378),('CAT','1962-03-07',40.250161,40.250161,39.500161,39.75,172800,0.616193),('CAT','1962-03-06',40.5,40.87488,39.999839,40.250161,97600,0.623946),('CAT','1962-03-05',40.5,40.625041,39.999839,40.5,78400,0.627819),('CAT','1962-03-02',40.374959,40.5,39.999839,40.5,105600,0.627819),('CAT','1962-03-01',40.374959,40.87488,40.374959,40.374959,73600,0.625881),('CAT','1962-02-28',40.374959,40.87488,39.999839,40.374959,139200,0.625881),('CAT','1962-02-27',40.749839,41.000161,40.250161,40.374959,116800,0.625881),('CAT','1962-02-26',39.999839,40.749839,39.999839,40.749839,158400,0.631692),('CAT','1962-02-23',39.249839,39.75,39,39.249839,96000,0.608439),('CAT','1962-02-21',40.12512,40.12512,39,39.249839,97600,0.608439),('CAT','1962-02-20',40.250161,40.374959,39.999839,40.12512,67200,0.622008),('CAT','1962-02-19',40.250161,40.625041,39.875041,40.250161,169600,0.623946),('CAT','1962-02-16',39.999839,40.5,39.249839,40.250161,88000,0.623946),('CAT','1962-02-15',40.12512,40.12512,39.500161,39.999839,59200,0.620066),('CAT','1962-02-14',40.625041,40.625041,39.999839,40.250161,177600,0.623946),('CAT','1962-02-13',40.749839,40.87488,40.374959,40.625041,86400,0.629757),('CAT','1962-02-12',40.625041,40.749839,40.12512,40.749839,97600,0.631692),('CAT','1962-02-09',41.124959,41.25,40.625041,40.625041,115200,0.629757),('CAT','1962-02-08',41.124959,41.25,41.124959,41.124959,140800,0.637507),('CAT','1962-02-07',41.62512,41.874959,41.124959,41.124959,121600,0.637507),('CAT','1962-02-06',41.499839,41.874959,41.499839,41.62512,105600,0.64526),('CAT','1962-02-05',41.499839,41.62512,41.375041,41.375041,96000,0.641384),('CAT','1962-02-02',41.750161,41.874959,41.375041,41.499839,198400,0.643318),('CAT','1962-02-01',41.000161,42,41.000161,41.750161,112000,0.647199),('CAT','1962-01-31',40.749839,41.375041,40.749839,41.000161,188800,0.635572),('CAT','1962-01-30',41.25,41.25,40.625041,40.749839,120000,0.631692),('CAT','1962-01-29',41.000161,41.375041,40.87488,41.375041,121600,0.641384),('CAT','1962-01-26',41.000161,41.375041,40.5,41.000161,107200,0.635572),('CAT','1962-01-25',40.749839,41.375041,40.625041,41.000161,150400,0.635572),('CAT','1962-01-24',41.000161,41.000161,39.999839,40.749839,120000,0.631692),('CAT','1962-01-23',41.874959,42.249839,41.000161,41.000161,222400,0.635572),('CAT','1962-01-22',42,42.500161,41.874959,41.874959,260800,0.649133),('CAT','1962-01-19',41.25,42,40.5,42,356800,0.651072),('CAT','1962-01-18',40.374959,41.25,40.374959,41.25,260800,0.639445),('CAT','1962-01-17',40.5,41.000161,40.250161,40.374959,160000,0.625881),('CAT','1962-01-16',40.749839,40.749839,40.250161,40.5,163200,0.627819),('CAT','1962-01-15',41.25,41.499839,40.5,41.124959,280000,0.63363),('CAT','1962-01-12',41.000161,41.750161,40.5,41.25,352000,0.635557),('CAT','1962-01-11',40.374959,41.000161,39.999839,41.000161,384000,0.631707),('CAT','1962-01-10',40.87488,41.124959,40.250161,40.374959,182400,0.622075),('CAT','1962-01-09',40.5,41.25,40.12512,40.87488,289600,0.629777),('CAT','1962-01-08',40.250161,40.87488,39.999839,40.5,203200,0.624001),('CAT','1962-01-05',39.875041,40.749839,39.75,40.250161,163200,0.620152),('CAT','1962-01-04',39.75,41.000161,39.75,39.875041,355200,0.614372),('CAT','1962-01-03',38.499839,38.874959,38.124959,38.874959,155200,0.598964),('CAT','1962-01-02',38.499839,38.874959,38.124959,38.499839,163200,0.593184),('CVX','2015-11-23',88.650002,90.440002,88.110001,90.010002,6877400,90.010002),('CVX','2015-11-20',90.639999,91.309998,88.809998,89.010002,8470800,89.010002),('CVX','2015-11-19',92.029999,92.370003,90.43,90.830002,6086600,90.830002),('CVX','2015-11-18',91.440002,92.75,91.029999,92.209999,6866300,92.209999),('CVX','2015-11-17',91.269997,92.5,90.699997,91.029999,7557800,91.029999),('CVX','2015-11-16',87.790001,91.470001,87.790001,91.449997,9761200,91.449997),('CVX','2015-11-13',89.57,89.970001,88.190002,88.68,7676600,87.610003),('CVX','2015-11-12',90.75,91.150002,89.25,89.860001,8951300,88.775765),('CVX','2015-11-11',93.389999,93.709999,91.860001,92.190002,6085300,91.077654),('CVX','2015-11-10',92.099998,93.5,91.839996,93.230003,6823100,92.105106),('CVX','2015-11-09',93.480003,94.449997,92.099998,92.32,7659100,91.206082),('CVX','2015-11-06',93.709999,94.07,91.760002,94.029999,9634200,92.895449),('CVX','2015-11-05',96.050003,96.550003,94.330002,94.550003,11184800,93.409179),('CVX','2015-11-04',98.019997,98.099998,96.080002,96.769997,11931300,95.602387),('CVX','2015-11-03',95.419998,98.639999,95.419998,98.139999,17669200,96.955859),('CVX','2015-11-02',90.610001,95.279999,90.480003,94.959999,14277300,93.814228),('CVX','2015-10-30',91.139999,91.980003,89.410004,90.879997,11559300,89.783455),('CVX','2015-10-29',89.32,90.93,89.139999,89.889999,6686000,88.805402),('CVX','2015-10-28',88.209999,90.120003,87.919998,89.790001,8236500,88.70661),('CVX','2015-10-27',87.730003,87.959999,86.739998,87.699997,9328800,86.641824),('CVX','2015-10-26',90.870003,90.879997,88.580002,88.769997,8606600,87.698913),('CVX','2015-10-23',90.75,91.93,90.089996,91.239998,8134800,90.139112),('CVX','2015-10-22',89.739998,91.809998,89.739998,91.620003,8971700,90.514532),('CVX','2015-10-21',89.440002,90.629997,89.139999,89.330002,7423400,88.252161),('CVX','2015-10-20',89.5,90.489998,89.389999,89.989998,8221100,88.904194),('CVX','2015-10-19',90.360001,90.540001,89.220001,90.029999,8900400,88.943712),('CVX','2015-10-16',91.550003,91.660004,90.019997,91.290001,7754600,90.188511),('CVX','2015-10-15',89.650002,90.870003,88.440002,90.720001,8960400,89.625389),('CVX','2015-10-14',88.230003,89.970001,87.709999,89.760002,9734500,88.676973),('CVX','2015-10-13',87.800003,88.940002,87.290001,88.379997,8012500,87.313619),('CVX','2015-10-12',89.860001,89.980003,87.870003,88.739998,7917500,87.669276),('CVX','2015-10-09',90.199997,90.400002,88.669998,89.57,10011100,88.489263),('CVX','2015-10-08',87.889999,90.139999,87.800003,89.910004,11299100,88.825165),('CVX','2015-10-07',88.25,89.510002,86.279999,88.120003,17670500,87.056762),('CVX','2015-10-06',84.18,87.629997,84.07,86.989998,18897100,85.940392),('CVX','2015-10-05',82.410004,84.190002,82.349998,84.029999,14196800,83.016107),('CVX','2015-10-02',77.739998,81.550003,77.309998,81.550003,13051900,80.566035),('CVX','2015-10-01',79.720001,80.889999,77.809998,78.339996,11111900,77.394759),('CVX','2015-09-30',77.150002,79.019997,77,78.879997,14108800,77.928245),('CVX','2015-09-29',76.040001,76.660004,75.279999,76.25,8797800,75.329981),('CVX','2015-09-28',76.660004,76.93,75.75,75.769997,10567000,74.855769),('CVX','2015-09-25',77.870003,78.160004,76.919998,77.699997,10862600,76.762482),('CVX','2015-09-24',75.449997,77.309998,75.099998,76.889999,10302600,75.962258),('CVX','2015-09-23',77.400002,77.529999,75.760002,76.120003,9043000,75.201552),('CVX','2015-09-22',76.839996,77.690002,76.489998,77.25,9692300,76.317915),('CVX','2015-09-21',78.300003,78.730003,77.839996,78.089996,8523500,77.147776),('CVX','2015-09-18',77.910004,78.699997,76.970001,77.739998,18635900,76.802),('CVX','2015-09-17',79.120003,80.470001,78.599998,79.410004,12324300,78.451856),('CVX','2015-09-16',77.82,79.209999,77.769997,79.019997,12593500,78.066555),('CVX','2015-09-15',76.43,77.690002,76.209999,77.169998,11678100,76.238878),('CVX','2015-09-14',75.519997,76,74.959999,75.769997,10235500,74.855769),('CVX','2015-09-11',75.940002,76.25,75.089996,75.790001,11032100,74.875532),('CVX','2015-09-10',75.730003,75.800003,74.309998,75.660004,11475200,74.747103),('CVX','2015-09-09',77.43,78.199997,74.75,74.919998,11297400,74.016026),('CVX','2015-09-08',77.529999,77.559998,76.239998,76.839996,9316500,75.912858),('CVX','2015-09-04',77.300003,77.629997,76.449997,76.669998,11210000,75.744911),('CVX','2015-09-03',78.699997,79.419998,77.690002,78.260002,12282600,77.31573),('CVX','2015-09-02',79.75,79.75,77.230003,78.059998,14255900,77.118139),('CVX','2015-09-01',78.760002,79.389999,77.519997,78.190002,17954200,77.246575),('CVX','2015-08-31',80.010002,81.080002,77.919998,80.989998,16880400,80.012786),('CVX','2015-08-28',77.720001,81.199997,77.580002,80.43,23735400,79.459546),('CVX','2015-08-27',75,78.120003,74.559998,77.639999,21539600,76.703209),('CVX','2015-08-26',71.720001,73.099998,70.949997,73.089996,17400400,72.208105),('CVX','2015-08-25',74.93,75.019997,69.839996,70.019997,21128000,69.175147),('CVX','2015-08-24',70.550003,75.379997,69.580002,72.120003,24191900,71.249815),('CVX','2015-08-21',78.870003,79.589996,75.709999,75.760002,18383600,74.845895),('CVX','2015-08-20',80.660004,81.290001,79.239998,79.239998,11857200,78.283902),('CVX','2015-08-19',82.870003,82.910004,80.669998,80.910004,13129000,79.933757),('CVX','2015-08-18',83.080002,83.769997,82.82,83.440002,9093400,82.43323),('CVX','2015-08-17',84.459999,84.510002,83.110001,83.230003,12602500,82.225764),('CVX','2015-08-14',85.779999,86.419998,85.290001,85.989998,7748900,83.895363),('CVX','2015-08-13',86.029999,86.339996,85.449997,85.849998,9562400,83.758774),('CVX','2015-08-12',85,87.110001,84.919998,86.790001,11316300,84.675879),('CVX','2015-08-11',84.379997,85.980003,83.599998,85.779999,9797400,83.69048),('CVX','2015-08-10',84.199997,86.099998,83.879997,85.889999,8342000,83.797801),('CVX','2015-08-07',84.709999,85.260002,83.43,83.75,7422000,81.70993),('CVX','2015-08-06',83.559998,85.580002,82.889999,85.190002,9805000,83.114855),('CVX','2015-08-05',85.440002,86,83.870003,84.029999,11254600,81.983108),('CVX','2015-08-04',85.739998,86.900002,84.68,85.209999,8537200,83.134365),('CVX','2015-08-03',87.279999,87.330002,85.32,85.599998,14142200,83.514864),('CVX','2015-07-31',91.519997,91.75,88.010002,88.480003,19063400,86.324715),('CVX','2015-07-30',93.449997,93.809998,92.75,93.029999,6435700,90.763877),('CVX','2015-07-29',91.980003,93.400002,91.440002,93.25,9821500,90.978519),('CVX','2015-07-28',89.449997,92.690002,89.43,92.400002,11536900,90.149226),('CVX','2015-07-27',89.860001,90.089996,88.739998,89.139999,10342700,86.968634),('CVX','2015-07-24',92.779999,92.779999,90.349998,90.599998,11158400,88.393069),('CVX','2015-07-23',93.57,94.07,92.699997,92.940002,7360700,90.676073),('CVX','2015-07-22',93.510002,94.330002,93.290001,93.510002,9327500,91.232188),('CVX','2015-07-21',93,94.139999,93,93.900002,7043100,91.612687),('CVX','2015-07-20',93.300003,93.489998,92.589996,92.940002,6006900,90.676073),('CVX','2015-07-17',94.230003,94.389999,92.900002,93.150002,8214200,90.880956),('CVX','2015-07-16',94.279999,94.730003,93.900002,94.480003,6422700,92.17856),('CVX','2015-07-15',95.040001,95.699997,93.889999,94.239998,6490400,91.944401),('CVX','2015-07-14',94.400002,95.790001,94.389999,95.550003,5218600,93.222496),('CVX','2015-07-13',94.309998,94.889999,94.150002,94.599998,5038800,92.295633),('CVX','2015-07-10',94.529999,94.949997,94.07,94.410004,5631900,92.110266),('CVX','2015-07-09',94.900002,95.209999,93.760002,93.779999,7909000,91.495607),('CVX','2015-07-08',94.589996,95.089996,93.260002,93.559998,7719100,91.280965),('CVX','2015-07-07',94.410004,95.480003,93.5,95.269997,11774900,92.94931),('CVX','2015-07-06',95.059998,95.559998,94.480003,94.769997,8341600,92.46149),('CVX','2015-07-02',96.360001,96.669998,95.720001,95.870003,6419100,93.534701),('CVX','2015-07-01',96.300003,96.620003,95.550003,96.089996,7295300,93.749336),('CVX','2015-06-30',97.449997,97.660004,96.220001,96.470001,9925400,94.120084),('CVX','2015-06-29',97.5,97.959999,96.599998,96.690002,8764600,94.334726),('CVX','2015-06-26',98.239998,98.690002,97.809998,98.599998,10015500,96.198196),('CVX','2015-06-25',99.449997,99.660004,98.290001,98.339996,6062800,95.944528),('CVX','2015-06-24',99.980003,100.68,99.269997,99.269997,7451900,96.851874),('CVX','2015-06-23',99.959999,100.43,99.540001,100.089996,5697900,97.651899),('CVX','2015-06-22',99.830002,100.370003,99.370003,100.290001,6416100,97.847032),('CVX','2015-06-19',99.720001,100.169998,99.459999,99.470001,10512000,97.047007),('CVX','2015-06-18',100.260002,100.900002,100.150002,100.25,7168000,97.808005),('CVX','2015-06-17',100.830002,101.169998,99.519997,99.760002,8231100,97.329944),('CVX','2015-06-16',99.199997,100.449997,98.809998,100.040001,8763700,97.603122),('CVX','2015-06-15',99.449997,100.059998,99.129997,99.290001,6178100,96.871391),('CVX','2015-06-12',100.519997,100.690002,99.629997,99.870003,6475500,97.437265),('CVX','2015-06-11',101.870003,102.199997,100.940002,101.120003,5582900,98.656816),('CVX','2015-06-10',102.519997,102.580002,101.519997,101.830002,7588400,99.34952),('CVX','2015-06-09',100.699997,101.25,100.220001,100.419998,7157000,97.973863),('CVX','2015-06-08',101.290001,101.389999,99.949997,100.419998,8213900,97.973863),('CVX','2015-06-05',101.18,103.099998,100.989998,101.589996,6080900,99.115361),('CVX','2015-06-04',101.889999,102.370003,100.980003,101.389999,6896400,98.920236),('CVX','2015-06-03',102.400002,103.379997,102.120003,102.169998,5175700,99.681234),('CVX','2015-06-02',102.650002,103.110001,102.110001,102.580002,5040000,100.081251),('CVX','2015-06-01',103.470001,103.75,102.489998,102.629997,5412400,100.130028),('CVX','2015-05-29',103.139999,103.57,102.669998,103,6673400,100.491018),('CVX','2015-05-28',102.959999,103.419998,102.379997,103.239998,5099900,100.72517),('CVX','2015-05-27',103.199997,103.779999,102.730003,103.110001,5857500,100.598339),('CVX','2015-05-26',104.220001,104.440002,102.93,103.290001,8010200,100.773955),('CVX','2015-05-22',105.089996,105.550003,104.860001,104.889999,4717200,102.334979),('CVX','2015-05-21',105.970001,106.269997,105.300003,105.489998,6549300,102.920362),('CVX','2015-05-20',105.419998,105.900002,104.760002,105.25,6521200,102.68621),('CVX','2015-05-19',106.050003,106.309998,105,105.019997,7927600,102.46181),('CVX','2015-05-18',107.5,107.510002,106.580002,106.650002,6390600,104.052109),('CVX','2015-05-15',107.209999,108.330002,106.940002,108.029999,5641600,105.398491),('CVX','2015-05-14',108.019997,109.300003,108.019997,108.449997,9751700,104.764322),('CVX','2015-05-13',107.980003,108.470001,107.300003,107.699997,5517600,104.039811),('CVX','2015-05-12',107.440002,108,107.099998,107.559998,5026500,103.904569),('CVX','2015-05-11',108.650002,108.690002,107.300003,107.360001,6003600,103.711369),('CVX','2015-05-08',108.290001,108.800003,107.400002,108.650002,7078900,104.957529),('CVX','2015-05-07',107.690002,108.199997,106.690002,107.57,5798300,103.914231),('CVX','2015-05-06',109.239998,109.529999,107.300003,107.949997,5820400,104.281314),('CVX','2015-05-05',109.239998,109.93,108,108,6463300,104.329618),('CVX','2015-05-04',109.379997,109.410004,107.989998,108.32,7660100,104.638742),('CVX','2015-05-01',110.279999,110.800003,108.339996,109.040001,10362700,105.334274),('CVX','2015-04-30',112.040001,112.199997,110.440002,111.059998,6666800,107.285621),('CVX','2015-04-29',110.82,111.989998,110.68,111.730003,5665800,107.932857),('CVX','2015-04-28',110.050003,111.239998,109.650002,111.120003,5321600,107.343587),('CVX','2015-04-27',110.339996,110.739998,109.540001,109.699997,4858700,105.97184),('CVX','2015-04-24',109.669998,110.040001,109.029999,109.870003,4995000,106.136069),('CVX','2015-04-23',110,110.650002,109.599998,109.970001,6940000,106.232669),('CVX','2015-04-22',110.050003,110.440002,109.209999,109.5,5643100,105.77864),('CVX','2015-04-21',110.050003,110.739998,109.309998,109.730003,5674900,106.000827),('CVX','2015-04-20',109.57,111.709999,109.550003,110.290001,7148800,106.541793),('CVX','2015-04-17',109.360001,109.690002,108.260002,109.110001,6548700,105.401895),('CVX','2015-04-16',109.900002,110.940002,109,110.160004,5904200,106.416214),('CVX','2015-04-15',109.589996,110.690002,109.379997,110.410004,6704000,106.657718),('CVX','2015-04-14',107.699997,109.089996,107.260002,108.839996,7262700,105.141067),('CVX','2015-04-13',107.349998,107.900002,106.440002,106.5,4307200,102.880596),('CVX','2015-04-10',107.470001,107.660004,106.809998,106.910004,5012200,103.276665),('CVX','2015-04-09',106.800003,107.239998,106.18,106.949997,5760500,103.315299),('CVX','2015-04-08',108.860001,108.919998,106.519997,106.660004,7894800,103.035161),('CVX','2015-04-07',106.970001,109.089996,106.620003,108.540001,8536000,104.851267),('CVX','2015-04-06',106.029999,107.860001,105.220001,106.919998,6724000,103.28632),('CVX','2015-04-02',104.449997,105.68,104.080002,105.279999,5123900,101.702056),('CVX','2015-04-01',105.769997,106.220001,104.5,104.790001,7347200,101.228711),('CVX','2015-03-31',105.620003,106.07,104.879997,104.980003,7254100,101.412256),('CVX','2015-03-30',104.970001,107.209999,104.970001,106.900002,7172400,103.267003),('CVX','2015-03-27',104.989998,104.989998,103.669998,104.279999,5830300,100.736041),('CVX','2015-03-26',106.279999,106.519997,104.160004,105.25,7276900,101.673077),('CVX','2015-03-25',104.660004,106.199997,104.330002,105.669998,9169400,102.078801),('CVX','2015-03-24',105.919998,106.190002,104.160004,104.199997,6677800,100.658758),('CVX','2015-03-23',107.510002,107.690002,105.919998,105.919998,6807700,102.320305),('CVX','2015-03-20',105.290001,107.260002,105.110001,107.029999,14064900,103.392582),('CVX','2015-03-19',105.099998,105.400002,104.650002,104.75,7841900,101.190069),('CVX','2015-03-18',102.610001,106.879997,102.370003,106.699997,11059700,103.073796),('CVX','2015-03-17',102.300003,103.550003,102.099998,103.169998,7097500,99.663764),('CVX','2015-03-16',101.440002,103.269997,101,103.129997,6780200,99.625122),('CVX','2015-03-13',101.839996,101.839996,100.660004,101.620003,8345200,98.166445),('CVX','2015-03-12',104.220001,104.510002,102.300003,102.419998,5900600,98.939253),('CVX','2015-03-11',103.519997,103.889999,102.449997,103.540001,8440700,100.021192),('CVX','2015-03-10',103.790001,104.550003,102.330002,102.910004,10679000,99.412605),('CVX','2015-03-09',103.599998,105.629997,103.5,103.949997,7506200,100.417254),('CVX','2015-03-06',104.220001,104.519997,103.169998,103.550003,7213300,100.030854),('CVX','2015-03-05',105.010002,105.309998,104.330002,104.730003,5156900,101.170752),('CVX','2015-03-04',105.639999,105.639999,104.440002,105.160004,5784900,101.586139),('CVX','2015-03-03',105.879997,106.220001,104.809998,105.160004,6901200,101.586139),('CVX','2015-03-02',106.32,106.339996,104.93,105.900002,7343700,102.300988),('CVX','2015-02-27',107.519997,107.730003,106.57,106.68,6396500,103.054478),('CVX','2015-02-26',107.889999,107.919998,106.599998,107.059998,5903100,103.421562),('CVX','2015-02-25',108.120003,108.779999,107.760002,108.580002,4806500,104.889908),('CVX','2015-02-24',107.889999,108.239998,107.339996,107.959999,5708400,104.290976),('CVX','2015-02-23',107.790001,108.5,107.349998,107.860001,6724000,104.194376),('CVX','2015-02-20',108.43,108.870003,107.5,108.599998,7610600,104.909225),('CVX','2015-02-19',108.199997,109.580002,107.239998,108.349998,9721100,104.667722),('CVX','2015-02-18',111.25,111.650002,110.370003,110.440002,6920300,106.686697),('CVX','2015-02-17',112.309998,112.93,111.519997,112.400002,7097300,108.580085),('CVX','2015-02-13',111.349998,112.839996,111.099998,112.779999,7494400,108.947168),('CVX','2015-02-12',110.279999,111.050003,109.82,110.860001,6618000,107.092421),('CVX','2015-02-11',108.980003,110.18,108.290001,109.980003,8662000,105.208695),('CVX','2015-02-10',110.519997,110.620003,108.089996,110.18,7033700,105.400015),('CVX','2015-02-09',109.839996,111.5,109.650002,110.43,6403000,105.639169),('CVX','2015-02-06',109.660004,110.459999,109.110001,109.610001,7579100,104.854744),('CVX','2015-02-05',109.57,110.110001,108.57,109.309998,7533300,104.567756),('CVX','2015-02-04',108.489998,109.279999,107.389999,108.349998,10176000,103.649405),('CVX','2015-02-03',107.699997,110.110001,107.669998,109.529999,14266700,104.778213),('CVX','2015-02-02',103.980003,106.129997,102.970001,106.059998,11537600,101.458752),('CVX','2015-01-30',101.599998,103.279999,98.879997,102.529999,20584700,98.081897),('CVX','2015-01-29',104.239998,104.629997,101.660004,103,13994400,98.531508),('CVX','2015-01-28',108.160004,108.169998,103.419998,103.709999,10526500,99.210705),('CVX','2015-01-27',108.110001,108.809998,107.629997,108.260002,6388700,103.563313),('CVX','2015-01-26',107.220001,109.349998,106.32,108.879997,7670500,104.156411),('CVX','2015-01-23',108.220001,108.75,106.730003,106.849998,7984400,102.21448),('CVX','2015-01-22',108.760002,109.120003,106.989998,108.919998,7471100,104.194676),('CVX','2015-01-21',106.790001,108.269997,106.349998,108.160004,8271000,103.467653),('CVX','2015-01-20',104.559998,106.580002,103.809998,106.470001,10406800,101.850968),('CVX','2015-01-16',102.470001,105.139999,102.470001,105.120003,12604600,100.559538),('CVX','2015-01-15',103.900002,104.940002,102.529999,102.669998,9664600,98.215823),('CVX','2015-01-14',103.199997,104.410004,101.830002,103.900002,14116900,99.392464),('CVX','2015-01-13',106.919998,107.660004,103.190002,104.199997,13277700,99.679445),('CVX','2015-01-12',107.470001,107.470001,105.559998,105.879997,8912300,101.286561),('CVX','2015-01-09',110.139999,110.220001,107.669998,108.209999,9584500,103.515479),('CVX','2015-01-08',109.190002,110.440002,108.599998,110.410004,8650800,105.62004),('CVX','2015-01-07',109.25,109.730003,107.510002,107.940002,10353800,103.257196),('CVX','2015-01-06',107.870003,109.019997,106.480003,108.029999,11591600,103.343288),('CVX','2015-01-05',110.959999,111.199997,107.440002,108.080002,11758100,103.391122),('CVX','2015-01-02',111.629997,113,110.849998,112.580002,5898800,107.695896),('CVX','2014-12-31',111.650002,113.309998,111.529999,112.18,6411800,107.313248),('CVX','2014-12-30',112.93,113.650002,112.150002,113.110001,5659500,108.202902),('CVX','2014-12-29',113.440002,114.379997,112.779999,113.32,6043000,108.403791),('CVX','2014-12-26',113.93,114.349998,112.82,113.25,4380400,108.336828),('CVX','2014-12-24',113.660004,114.139999,112.07,113.470001,4536500,108.547285),('CVX','2014-12-23',112.760002,114.449997,112.32,113.949997,8092000,109.006456),('CVX','2014-12-22',112.360001,112.989998,111.07,112.029999,9433500,107.169754),('CVX','2014-12-19',109.529999,112.959999,108.5,112.93,15723300,108.030711),('CVX','2014-12-18',108.010002,109.029999,105.489998,109.029999,13533000,104.299905),('CVX','2014-12-17',102.18,106.589996,102.010002,106.019997,13354000,101.420487),('CVX','2014-12-16',100.5,104.470001,100.150002,101.699997,12722200,97.287903),('CVX','2014-12-15',103.129997,103.910004,100.419998,100.860001,13144200,96.484349),('CVX','2014-12-12',103.760002,104.349998,102.370003,102.379997,12013600,97.938403),('CVX','2014-12-11',104.970001,107.269997,104.300003,104.910004,10293600,100.358649),('CVX','2014-12-10',106.220001,106.25,103.07,104.860001,15073400,100.310815),('CVX','2014-12-09',106.169998,108.150002,106.129997,107.010002,11053000,102.367542),('CVX','2014-12-08',109.889999,109.940002,106.410004,106.800003,13809000,102.166654),('CVX','2014-12-05',111.790001,112.290001,110.709999,110.870003,7663400,106.060083),('CVX','2014-12-04',113.080002,113.080002,111.010002,112.279999,8100700,107.408908),('CVX','2014-12-03',114.739998,114.82,113.150002,113.709999,8049800,108.77687),('CVX','2014-12-02',111.269997,114.559998,110.889999,114.019997,8513500,109.073419),('CVX','2014-12-01',109.379997,112.489998,108.68,111.730003,13400100,106.882774),('CVX','2014-11-28',111.589996,111.690002,108.43,108.870003,11935600,104.14685),('CVX','2014-11-26',116.07,116.349998,115.019997,115.110001,6715100,110.116135),('CVX','2014-11-25',117.800003,117.82,115.629997,116.150002,6665000,111.111017),('CVX','2014-11-24',118.129997,118.580002,117.150002,117.589996,5807300,112.48854),('CVX','2014-11-21',118.790001,118.910004,117.730003,118.580002,7361400,113.435596),('CVX','2014-11-20',116.160004,117.470001,116.160004,117.309998,5263000,112.220689),('CVX','2014-11-19',115.970001,116.68,115.07,116.470001,4270300,111.417134),('CVX','2014-11-18',115.970001,116.629997,115.25,115.470001,5672800,110.460518),('CVX','2014-11-17',115.959999,116.150002,115.269997,115.75,5713700,110.728369),('CVX','2014-11-14',115.699997,116.349998,115.419998,116.32,4891600,111.27364),('CVX','2014-11-13',117.089996,117.470001,115.639999,116.449997,11019000,110.374421),('CVX','2014-11-12',117.860001,118.709999,117.379997,117.650002,4923400,111.511818),('CVX','2014-11-11',117.949997,118.669998,117.300003,118.440002,3957000,112.260602),('CVX','2014-11-10',119.580002,119.669998,117.309998,117.919998,6114600,111.767728),('CVX','2014-11-07',118.75,119.730003,118.360001,118.800003,7366600,112.60182),('CVX','2014-11-06',116.900002,118.550003,116.360001,118.529999,6383800,112.345903),('CVX','2014-11-05',117.269997,117.300003,114.860001,117.050003,6603300,110.943123),('CVX','2014-11-04',115.989998,116.019997,114.800003,115.370003,9585800,109.350774),('CVX','2014-11-03',119.830002,119.970001,116.459999,116.779999,10343300,110.687206),('CVX','2014-10-31',118.349998,120.169998,116.389999,119.949997,10669500,113.691815),('CVX','2014-10-30',116.18,117.25,115.57,117.199997,5174300,111.085291),('CVX','2014-10-29',118,118.93,116.099998,117.139999,6873700,111.028424),('CVX','2014-10-28',116.169998,117.269997,115.160004,117.129997,7272600,111.018944),('CVX','2014-10-27',114.379997,115.370003,113.459999,115.019997,6714600,109.019029),('CVX','2014-10-24',116.190002,116.260002,114.529999,115.910004,5507900,109.862601),('CVX','2014-10-23',116,117.32,114.949997,116.190002,7195500,110.127992),('CVX','2014-10-22',115.199997,116.239998,113.910004,114,7211600,108.052249),('CVX','2014-10-21',113.18,115.169998,112.910004,115.089996,8899700,109.085376),('CVX','2014-10-20',111.529999,112.279999,110.970001,111.489998,8823800,105.673202),('CVX','2014-10-17',111.779999,112.739998,110.730003,111.800003,10895500,105.967033),('CVX','2014-10-16',107.959999,111.32,107.199997,111.059998,11908400,105.265636),('CVX','2014-10-15',108.57,109.5,106.650002,109.269997,15278400,103.569025),('CVX','2014-10-14',112.599998,113.050003,109.099998,109.779999,11541500,104.052419),('CVX','2014-10-13',113.550003,114.589996,111.849998,112.029999,7799100,106.185029),('CVX','2014-10-10',114.699997,115.730003,112.879997,113.889999,9253100,107.947987),('CVX','2014-10-09',117.019997,117.080002,114.239998,114.510002,11489200,108.535642),('CVX','2014-10-08',115.830002,118.25,115.150002,117.949997,9517400,111.796161),('CVX','2014-10-07',117.470001,118.43,116,116.019997,7303800,109.966856),('CVX','2014-10-06',117.910004,119.050003,117.279999,118.089996,5409500,111.928857),('CVX','2014-10-03',118.160004,118.160004,116.400002,117.709999,6298300,111.568685),('CVX','2014-10-02',117.389999,117.900002,116.129997,117.110001,8171200,110.99999),('CVX','2014-10-01',118.800003,119.349998,117.379997,117.650002,8027900,111.511818),('CVX','2014-09-30',120.510002,120.510002,118.660004,119.32,8385700,113.094687),('CVX','2014-09-29',120.720001,120.739998,119.139999,120.550003,6791500,114.260517),('CVX','2014-09-26',120.550003,122.040001,120.019997,121.470001,5500500,115.132516),('CVX','2014-09-25',122.199997,122.610001,120.68,120.68,6466300,114.383732),('CVX','2014-09-24',123.07,123.07,120.849998,122.400002,8005900,116.013995),('CVX','2014-09-23',123.529999,123.980003,122.860001,123.059998,5620700,116.639557),('CVX','2014-09-22',124.599998,124.919998,123.470001,123.489998,5850500,117.047122),('CVX','2014-09-19',124.940002,125.699997,124.650002,124.800003,10090000,118.28878),('CVX','2014-09-18',124.849998,125.040001,123.849998,124.139999,4683200,117.663211),('CVX','2014-09-17',125.129997,125.489998,124.449997,124.720001,4583500,118.212953),('CVX','2014-09-16',124.059998,125.68,123.610001,124.959999,6587200,118.440429),('CVX','2014-09-15',122.349998,124.779999,122.059998,124.239998,5437600,117.757993),('CVX','2014-09-12',123.540001,123.660004,122.209999,122.660004,4915600,116.260432),('CVX','2014-09-11',123.279999,124.07,122.410004,123.830002,6569600,117.369387),('CVX','2014-09-10',124.459999,124.739998,123.010002,124.279999,10941800,117.795906),('CVX','2014-09-09',124.489998,125.790001,124.260002,125.18,6721600,118.648952),('CVX','2014-09-08',126.68,126.75,125.690002,126.209999,4200800,119.625212),('CVX','2014-09-05',127.150002,127.440002,126.160004,127.400002,5035500,120.753129),('CVX','2014-09-04',128.210007,128.460007,126.199997,126.800003,5191200,120.184434),('CVX','2014-09-03',128.449997,128.880005,127.669998,127.860001,3846300,121.189128),('CVX','2014-09-02',129.199997,129.380005,127.059998,127.540001,4744500,120.885824),('CVX','2014-08-29',129,129.529999,128.5,129.449997,3519000,122.696169),('CVX','2014-08-28',128.279999,128.899994,128.25,128.75,2409000,122.032693),('CVX','2014-08-27',128.410004,128.820007,128.190002,128.639999,2767000,121.928432),('CVX','2014-08-26',128.059998,128.710007,127.940002,128.25,2832400,121.55878),('CVX','2014-08-25',127.57,128.070007,127.379997,127.839996,2645700,121.170167),('CVX','2014-08-22',127.019997,127.5,126.470001,127.110001,3236900,120.478258),('CVX','2014-08-21',127.68,128.179993,127.18,127.93,2668100,121.255476),('CVX','2014-08-20',127.25,127.599998,126.779999,127.489998,3230300,120.838429),('CVX','2014-08-19',126.720001,127.699997,126.550003,127.629997,3887800,120.971125),('CVX','2014-08-18',126.269997,126.589996,125.629997,126.300003,4630000,119.710521),('CVX','2014-08-15',126.419998,126.790001,125.68,126.099998,5754300,119.520951),('CVX','2014-08-14',127.68,127.699997,126.529999,126.959999,4524000,119.321906),('CVX','2014-08-13',127.639999,128.240005,126.870003,127.599998,3518200,119.923402),('CVX','2014-08-12',127.139999,127.279999,126.260002,127.089996,4944100,119.444083),('CVX','2014-08-11',128.160004,128.669998,127.540001,127.709999,3466500,120.026785),('CVX','2014-08-08',126.07,127.959999,125.910004,127.860001,4730700,120.167762),('CVX','2014-08-07',126.190002,126.730003,124.830002,125.650002,4650700,118.09072),('CVX','2014-08-06',124.900002,126.970001,124.800003,125.730003,5134900,118.165909),('CVX','2014-08-05',127.809998,127.809998,124.580002,124.959999,8066700,117.442229),('CVX','2014-08-04',127.690002,128.360001,126.029999,128.169998,7360000,120.45911),('CVX','2014-08-01',127.760002,128.960007,126.360001,127.900002,7377800,120.205357),('CVX','2014-07-31',131.729996,131.970001,129.100006,129.240005,7973700,121.464744),('CVX','2014-07-30',132.970001,133.690002,131.5,132.529999,4601800,124.556807),('CVX','2014-07-29',132.899994,133.720001,132.419998,132.419998,4189100,124.453424),('CVX','2014-07-28',133.559998,133.800003,132.889999,133.240005,4625000,125.224099),('CVX','2014-07-25',134.580002,134.610001,133.059998,133.570007,3702000,125.534247),('CVX','2014-07-24',134.029999,135.100006,133.690002,134.850006,5337900,126.737239),('CVX','2014-07-23',132.699997,133.929993,132.479996,133.880005,4589500,125.825595),('CVX','2014-07-22',131.550003,133.199997,131.550003,132.580002,4391700,124.603802),('CVX','2014-07-21',130.110001,131.339996,130.009995,131.289993,3714000,123.391402),('CVX','2014-07-18',130.639999,130.729996,129.580002,130.389999,4339400,122.545553),('CVX','2014-07-17',130.639999,131.5,129.880005,130.080002,4953600,122.254205),('CVX','2014-07-16',129.889999,130.940002,129.690002,130.889999,4491800,123.015472),('CVX','2014-07-15',129.070007,129.5,128.610001,129.259995,4845000,121.483531),('CVX','2014-07-14',128.800003,129.5,128.380005,129.259995,4135800,121.483531),('CVX','2014-07-11',129.130005,129.889999,128.029999,128.470001,5242700,120.741065),('CVX','2014-07-10',130.479996,130.860001,129.899994,130.25,4404800,122.413976),('CVX','2014-07-09',130.270004,131.690002,129.990005,131.389999,5200800,123.485392),('CVX','2014-07-08',129.699997,130.380005,129.520004,129.899994,4687600,122.085027),('CVX','2014-07-07',130.440002,130.639999,130.020004,130.470001,3660000,122.620742),('CVX','2014-07-03',131.440002,131.589996,130.720001,131.190002,3514000,123.297427),('CVX','2014-07-02',130.529999,130.919998,129.990005,130.229996,5136800,122.395175),('CVX','2014-07-01',130.940002,131.419998,130.460007,130.539993,4000500,122.686523),('CVX','2014-06-30',130.149994,130.630005,129.369995,130.550003,5698900,122.695931),('CVX','2014-06-27',130.729996,130.949997,129.300003,130.360001,8674700,122.517359),('CVX','2014-06-26',131.210007,131.220001,129.529999,130.919998,6111400,123.043666),('CVX','2014-06-25',131.339996,132.360001,131.009995,131.229996,6714200,123.335014),('CVX','2014-06-24',132.740005,133.460007,131.710007,131.770004,8581100,123.842535),('CVX','2014-06-23',132.520004,133.570007,132.419998,132.979996,11006900,124.979731),('CVX','2014-06-20',131.949997,132.399994,130.880005,132.339996,11348300,124.378235),('CVX','2014-06-19',130.289993,132,129.910004,131.990005,7419900,124.0493),('CVX','2014-06-18',128.960007,130.5,128.360001,130.279999,7697700,122.44217),('CVX','2014-06-17',127.900002,129.039993,127.57,128.830002,6720700,121.079407),('CVX','2014-06-16',127.150002,128.809998,127.139999,128.539993,7065300,120.806846),('CVX','2014-06-13',125.940002,127.260002,125.900002,127.260002,5573600,119.603861),('CVX','2014-06-12',125.730003,126.230003,125.419998,126.110001,6815800,118.523045),('CVX','2014-06-11',125.129997,125.470001,124.620003,125.18,4570900,117.648995),('CVX','2014-06-10',124.980003,125.370003,124.150002,125.339996,5869400,117.799365),('CVX','2014-06-09',124.010002,124.639999,123.879997,124.370003,3657700,116.887728),('CVX','2014-06-06',123.699997,124.699997,123.540001,124.190002,4295400,116.718557),('CVX','2014-06-05',122.529999,123.779999,122.459999,123.519997,4220600,116.088859),('CVX','2014-06-04',122.32,122.68,122,122.349998,3285500,114.98925),('CVX','2014-06-03',122.389999,122.82,121.720001,122.550003,3563800,115.177222),('CVX','2014-06-02',122.93,123.040001,122.010002,122.209999,3689800,114.857673),('CVX','2014-05-30',122.239998,122.879997,122.010002,122.790001,5174700,115.402781),('CVX','2014-05-29',122.889999,122.900002,121.650002,122.32,6255000,114.961056),('CVX','2014-05-28',122.900002,123.309998,122.519997,122.519997,4702900,115.149021),('CVX','2014-05-27',123.760002,123.989998,122.75,122.839996,4283300,115.449769),('CVX','2014-05-23',124.099998,124.360001,123.330002,123.370003,3808100,115.947889),('CVX','2014-05-22',124.099998,124.410004,123.559998,123.629997,3262700,116.192242),('CVX','2014-05-21',123,124.360001,122.940002,124.160004,4758700,116.690363),('CVX','2014-05-20',122.949997,123.099998,122.239998,122.5,4044400,115.130227),('CVX','2014-05-19',122.949997,123.419998,122.849998,122.949997,4042300,115.553152),('CVX','2014-05-16',123.959999,124.349998,122.889999,123.18,6435100,115.769318),('CVX','2014-05-15',125.169998,125.5,123.550003,123.809998,5939500,116.361413),('CVX','2014-05-14',126.139999,126.779999,125.760002,126.419998,4961400,117.808765),('CVX','2014-05-13',125.57,125.989998,124.970001,125.849998,4415200,117.277591),('CVX','2014-05-12',125.57,125.57,124.629997,125.239998,4914700,116.709142),('CVX','2014-05-09',125.389999,126.07,124.639999,125.029999,4826100,116.513447),('CVX','2014-05-08',125.699997,126.129997,124.870003,125.089996,5009800,116.569358),('CVX','2014-05-07',125.949997,126.779999,125.639999,126.230003,5436000,117.631712),('CVX','2014-05-06',125,125.690002,124.519997,124.970001,5600000,116.457536),('CVX','2014-05-05',124.82,125.849998,124.339996,125.360001,4224400,116.82097),('CVX','2014-05-02',123.900002,125.800003,123.580002,124.720001,5406100,116.224565),('CVX','2014-05-01',125.660004,125.760002,124.279999,124.940002,6379600,116.429581),('CVX','2014-04-30',125.760002,125.980003,125.309998,125.519997,6123500,116.970068),('CVX','2014-04-29',125.919998,127.269997,125.760002,125.970001,6666800,117.38942),('CVX','2014-04-28',124.260002,126.059998,124.25,125.730003,7687800,117.16577),('CVX','2014-04-25',124.230003,124.699997,123.580002,123.989998,5776300,115.544287),('CVX','2014-04-24',124.839996,124.919998,124.139999,124.300003,5185300,115.833175),('CVX','2014-04-23',124.190002,124.959999,124.190002,124.690002,5596300,116.19661),('CVX','2014-04-22',123.870003,124.349998,123.610001,124,5849200,115.553607),('CVX','2014-04-21',123.050003,124.400002,123.050003,124.239998,6351100,115.777258),('CVX','2014-04-17',121.720001,123.849998,121.720001,123.68,8604900,115.255405),('CVX','2014-04-16',120.900002,122.120003,120.900002,121.830002,7277000,113.531421),('CVX','2014-04-15',118.709999,120.309998,118.339996,120.300003,7681900,112.10564),('CVX','2014-04-14',117.839996,118.830002,117.339996,118.699997,6817700,110.61462),('CVX','2014-04-11',116.5,117.730003,116.5,117.029999,7028800,109.058375),('CVX','2014-04-10',117.199997,118.059998,116.550003,116.690002,8769200,108.741538),('CVX','2014-04-09',117.830002,119.25,117.589996,119.099998,5376500,110.987375),('CVX','2014-04-08',117.660004,118.309998,117.18,117.800003,4706100,109.77593),('CVX','2014-04-07',118.32,118.82,117.339996,117.339996,5241300,109.347257),('CVX','2014-04-04',119.75,119.75,118.589996,118.800003,5301300,110.707814),('CVX','2014-04-03',119.779999,119.790001,118.889999,119.040001,4446400,110.931464),('CVX','2014-04-02',118.519997,119.540001,118.519997,119.349998,4505600,111.220346),('CVX','2014-04-01',119.150002,119.610001,118.839996,119,5391400,110.894188),('CVX','2014-03-31',118.790001,119.620003,118.489998,118.910004,5482700,110.810322),('CVX','2014-03-28',118.129997,118.550003,117.699997,118.5,5875100,110.428246),('CVX','2014-03-27',117.75,117.989998,116.830002,117.669998,5224600,109.65478),('CVX','2014-03-26',117.800003,118.279999,117.360001,117.709999,5971600,109.692057),('CVX','2014-03-25',116.230003,117.190002,116.209999,117.089996,5573000,109.114286),('CVX','2014-03-24',116,116.690002,115.650002,115.849998,5386900,107.958752),('CVX','2014-03-21',116.290001,118,115.580002,115.629997,14893600,107.753736),('CVX','2014-03-20',114.849998,116.080002,114.32,115.510002,5280600,107.641915),('CVX','2014-03-19',115.879997,116.739998,114.660004,115.199997,5569600,107.353026),('CVX','2014-03-18',115.620003,116.559998,115.199997,116.239998,6329600,108.322186),('CVX','2014-03-17',114.260002,115.290001,114.129997,115.07,5894500,107.231884),('CVX','2014-03-14',114.360001,114.900002,113.68,114.099998,6280000,106.327955),('CVX','2014-03-13',115.599998,115.75,114.120003,114.449997,5405100,106.654113),('CVX','2014-03-12',114.139999,116.360001,114.129997,115.650002,6812900,107.772378),('CVX','2014-03-11',115.900002,116.230003,114.239998,114.510002,6274300,106.710031),('CVX','2014-03-10',115.449997,115.940002,114.120003,115.839996,6203000,107.949431),('CVX','2014-03-07',115.07,115.949997,114.639999,115.080002,5055600,107.241205),('CVX','2014-03-06',114.709999,115.150002,114.349998,114.849998,5179600,107.026868),('CVX','2014-03-05',115.080002,115.260002,114.010002,114.43,6703700,106.635479),('CVX','2014-03-04',115.889999,116.269997,115.260002,115.32,5611500,107.464855),('CVX','2014-03-03',114.790001,116.190002,114.260002,114.839996,6046200,107.017547),('CVX','2014-02-28',115.870003,116.739998,114.809998,115.330002,6944600,107.474175),('CVX','2014-02-27',115.660004,115.82,114.559998,115.690002,4922600,107.809654),('CVX','2014-02-26',114.82,115.860001,114.400002,115.510002,6113800,107.641915),('CVX','2014-02-25',114.370003,115.440002,114.239998,114.970001,5976100,107.138697),('CVX','2014-02-24',113.370003,115,113.050003,114.150002,7337900,106.374552),('CVX','2014-02-21',114.720001,114.739998,112.599998,112.68,9221100,105.004682),('CVX','2014-02-20',113.510002,115.330002,113.099998,114.599998,8406900,106.793897),('CVX','2014-02-19',112.550003,115.050003,112.470001,113.599998,7989900,105.862013),('CVX','2014-02-18',113.860001,114.110001,112.599998,112.709999,6106600,105.032637),('CVX','2014-02-14',112.580002,113.830002,111.589996,113.480003,6776400,105.750192),('CVX','2014-02-13',111.730003,112.739998,111.18,112.510002,5061600,104.846263),('CVX','2014-02-12',112.889999,112.889999,111.809998,112.029999,6422100,104.398956),('CVX','2014-02-11',112.029999,113.870003,111.949997,113.580002,6874700,104.911496),('CVX','2014-02-10',112.470001,112.470001,111.080002,111.690002,9251300,103.165742),('CVX','2014-02-07',111.910004,112.120003,110.389999,112.050003,7071800,103.498268),('CVX','2014-02-06',110.110001,111.349998,109.910004,111.269997,7983300,102.777792),('CVX','2014-02-05',111,111,109.269997,109.519997,10562900,101.161353),('CVX','2014-02-04',111.860001,112.040001,110.489998,110.830002,9717200,102.371378),('CVX','2014-02-03',112.349998,112.459999,110.540001,111.139999,11275300,102.657716),('CVX','2014-01-31',113.900002,113.900002,111.110001,111.629997,15523500,103.110317),('CVX','2014-01-30',116.309998,116.959999,115.18,116.449997,5538700,107.562451),('CVX','2014-01-29',116.139999,116.889999,115.709999,116,5522100,107.146798),('CVX','2014-01-28',116.720001,117.029999,116.07,116.839996,4303700,107.922685),('CVX','2014-01-27',116.260002,117.25,115.879997,116.43,6179500,107.54398),('CVX','2014-01-24',117.870003,118.139999,116.260002,116.290001,7094900,107.414666),('CVX','2014-01-23',119.839996,119.849998,118.260002,118.389999,6205800,109.354391),('CVX','2014-01-22',120.510002,120.760002,119.970001,120.43,4977500,111.238697),('CVX','2014-01-21',120.739998,120.889999,119.510002,120.360001,5602300,111.17404),('CVX','2014-01-17',119.029999,120.379997,118.739998,119.290001,7199700,110.185704),('CVX','2014-01-16',119.110001,119.290001,118.190002,118.830002,5041100,109.760812),('CVX','2014-01-15',119.690002,120.07,119.050003,119.18,5829300,110.084098),('CVX','2014-01-14',119.400002,119.75,118.800003,119.57,6904600,110.444333),('CVX','2014-01-13',120.809998,120.900002,119.010002,119.25,6504200,110.148756),('CVX','2014-01-10',122.5,122.839996,120.370003,121.010002,8127500,111.774433),('CVX','2014-01-09',123.419998,123.419998,122.019997,123.290001,5643500,113.880421),('CVX','2014-01-08',124.440002,124.459999,122.75,123.290001,8282500,113.880421),('CVX','2014-01-07',124.419998,125.32,123.650002,125.07,4563300,115.524569),('CVX','2014-01-06',124.589996,124.800003,123.519997,124.019997,4252300,114.554703),('CVX','2014-01-03',124.599998,124.889999,123.860001,124.349998,3506000,114.859519),('CVX','2014-01-02',124.459999,124.879997,123.709999,124.139999,4540300,114.665547),('CVX','2013-12-31',124.68,125.169998,123.93,124.910004,3475600,115.376784),('CVX','2013-12-30',124.790001,125.209999,123.900002,124.230003,4688500,114.748682),('CVX','2013-12-27',125,125.650002,124.690002,125.230003,3455300,115.672361),('CVX','2013-12-26',123.599998,124.989998,123.550003,124.809998,3415200,115.28441),('CVX','2013-12-24',122.769997,123.550003,122.699997,123.510002,1587800,114.083631),('CVX','2013-12-23',123.410004,123.589996,122.629997,122.800003,4062400,113.42782),('CVX','2013-12-20',122.82,123.790001,122.400002,122.779999,9455200,113.409342),('CVX','2013-12-19',121.57,123.400002,121.059998,123.220001,6540600,113.815764),('CVX','2013-12-18',119.330002,121.769997,119.209999,121.599998,8206400,112.319401),('CVX','2013-12-17',120.120003,120.230003,118.25,118.739998,6824000,109.677677),('CVX','2013-12-16',120.459999,120.699997,119.809998,120.220001,7304500,111.044726),('CVX','2013-12-13',120.440002,121.139999,119.379997,119.900002,5268100,110.749149),('CVX','2013-12-12',121.779999,122.099998,120.57,120.989998,7221200,111.755956),('CVX','2013-12-11',123.82,123.889999,121.800003,122.099998,7309900,112.78124),('CVX','2013-12-10',123.790001,123.940002,122.699997,123.660004,5602700,114.222185),('CVX','2013-12-09',122.269997,123.879997,122.160004,123.339996,7706500,113.926601),('CVX','2013-12-06',122.050003,122.360001,121.650002,122.290001,4179100,112.956741),('CVX','2013-12-05',121.269997,122,120.709999,121.099998,4706800,111.857561),('CVX','2013-12-04',122.099998,122.830002,121.190002,121.769997,4391800,112.476424),('CVX','2013-12-03',122.309998,122.900002,121.870003,122.519997,5410200,113.169184),('CVX','2013-12-02',122.870003,123.059998,122.050003,122.339996,5384000,113.002921),('CVX','2013-11-29',122.830002,123.300003,122,122.440002,3721000,113.095295),('CVX','2013-11-27',122.620003,122.739998,121.639999,122.419998,3906700,113.076817),('CVX','2013-11-26',123.410004,123.699997,122.650002,122.779999,4597500,113.409342),('CVX','2013-11-25',123.769997,124.099998,123.220001,123.739998,3925300,114.296074),('CVX','2013-11-22',123.540001,124.190002,122.419998,124.029999,3887400,114.563941),('CVX','2013-11-21',122.360001,123.599998,122.360001,123.459999,4884300,114.037445),('CVX','2013-11-20',122.160004,122.75,121.599998,122,4571300,112.688874),('CVX','2013-11-19',120.550003,122.379997,120.269997,122.059998,5891800,112.744292),('CVX','2013-11-18',120.709999,120.889999,120.07,120.559998,4788700,111.358773),('CVX','2013-11-15',119.779999,120.269997,119.129997,120.059998,6008000,110.896934),('CVX','2013-11-14',119.580002,119.93,119.32,119.559998,5470900,110.435094),('CVX','2013-11-13',119.580002,120.150002,119.190002,120.089996,6212000,110.000963),('CVX','2013-11-12',121.029999,121.25,119.629997,120,6914200,109.918528),('CVX','2013-11-11',121.18,121.5,120.709999,121.080002,3427600,110.907796),('CVX','2013-11-08',119.669998,121.209999,119.580002,121.190002,11331000,111.008555),('CVX','2013-11-07',121.599998,121.879997,119.419998,119.910004,10131200,109.836092),('CVX','2013-11-06',119.300003,121.410004,118.82,121.139999,8373200,110.962753),('CVX','2013-11-05',117.599998,118.900002,117.07,118.449997,6623300,108.498744),('CVX','2013-11-04',118.589996,118.599998,117.32,118.099998,6670300,108.17815),('CVX','2013-11-01',119.040001,119.440002,117,118.010002,9344200,108.095714),('CVX','2013-10-31',120.150002,121.330002,119.830002,119.959999,7752500,109.881887),('CVX','2013-10-30',121.540001,121.959999,119.910004,120.300003,4999100,110.193327),('CVX','2013-10-29',121.330002,122.010002,121.160004,121.5,4241700,111.292509),('CVX','2013-10-28',120.559998,121.150002,120.089996,120.910004,5497700,110.75208),('CVX','2013-10-25',120.589996,121.220001,120.269997,120.589996,4273300,110.458957),('CVX','2013-10-24',120.669998,121,119.910004,120.559998,4188100,110.431478),('CVX','2013-10-23',120.290001,120.639999,119.839996,120.129997,4961900,110.037603),('CVX','2013-10-22',120.139999,120.790001,119.709999,120.639999,6444900,110.504759),('CVX','2013-10-21',119.629997,120.190002,119.309998,119.82,4360700,109.75365),('CVX','2013-10-18',119.610001,119.849998,119.129997,119.650002,6231100,109.597933),('CVX','2013-10-17',119.099998,119.610001,118.669998,119.519997,5254800,109.47885),('CVX','2013-10-16',119.419998,119.720001,118.339996,119.160004,5614200,109.149101),('CVX','2013-10-15',118.559998,119.07,117.769997,118.150002,6414700,108.223952),('CVX','2013-10-14',117.330002,118.75,116.32,118.580002,4789800,108.617827),('CVX','2013-10-11',116.57,117.709999,115.93,117.669998,6535800,107.784275),('CVX','2013-10-10',115.239998,116.379997,114.440002,116.379997,11133000,106.60265),('CVX','2013-10-09',116.550003,116.800003,115.32,116.129997,8861700,106.373653),('CVX','2013-10-08',117.889999,118.089996,116.709999,116.730003,6744200,106.923251),('CVX','2013-10-07',117.43,118.5,117.209999,117.870003,5677400,107.967476),('CVX','2013-10-04',118.5,118.540001,117.519997,118.129997,6538500,108.205628),('CVX','2013-10-03',120.620003,120.660004,117.93,118.25,10203700,108.315549),('CVX','2013-10-02',121.040001,121.18,119.760002,120.830002,5899800,110.678799),('CVX','2013-10-01',121.269997,121.739998,120.839996,121.32,4702300,111.127631),('CVX','2013-09-30',121.599998,122.019997,120.5,121.5,6421800,111.292509),('CVX','2013-09-27',123.230003,123.260002,122.510002,122.639999,4518800,112.336735),('CVX','2013-09-26',124.099998,124.440002,123.019997,123.489998,5022600,113.115323),('CVX','2013-09-25',124.769997,125.029999,124.07,124.07,4498900,113.646597),('CVX','2013-09-24',125.339996,125.839996,124.410004,124.489998,6097900,114.031311),('CVX','2013-09-23',124.620003,125.620003,124.57,125.519997,5450600,114.974777),('CVX','2013-09-20',125.660004,126.230003,124.739998,124.919998,10264700,114.425186),('CVX','2013-09-19',125.860001,126.120003,125.25,125.440002,4440800,114.901503),('CVX','2013-09-18',124.360001,126.43,123.82,125.82,6296900,115.249576),('CVX','2013-09-17',124.099998,125.190002,124.080002,124.339996,5458200,113.893911),('CVX','2013-09-16',124.980003,125.190002,123.980003,124.080002,4277800,113.655759),('CVX','2013-09-13',123.980003,124.830002,123.809998,124.139999,3094000,113.710716),('CVX','2013-09-12',124.050003,124.620003,123.639999,123.889999,4529700,113.481719),('CVX','2013-09-11',123.050003,124,122.790001,123.919998,4995800,113.509198),('CVX','2013-09-10',122.82,123.010002,121.209999,123.010002,6000800,112.675653),('CVX','2013-09-09',121.209999,122.470001,121.209999,122.220001,4482000,111.952021),('CVX','2013-09-06',121.529999,122.75,119.010002,121.209999,5690200,111.026872),('CVX','2013-09-05',121.080002,121.669998,120.910004,121.370003,3337300,111.173433),('CVX','2013-09-04',120.349998,121.269997,119.940002,120.860001,3671200,110.706278),('CVX','2013-09-03',121.339996,121.480003,120,120.550003,4154300,110.422324),('CVX','2013-08-30',120.519997,120.879997,120.07,120.43,4696100,110.312403),('CVX','2013-08-29',121.150002,121.559998,120.059998,120.370003,5488800,110.257446),('CVX','2013-08-28',119.459999,122.360001,119.459999,121.809998,7615400,111.576463),('CVX','2013-08-27',118.239998,119.669998,118.07,118.809998,5185600,108.8285),('CVX','2013-08-26',119.739998,119.919998,118.519997,118.839996,3783400,108.855978),('CVX','2013-08-23',118.690002,119.730003,118.120003,119.529999,4675900,109.488012),('CVX','2013-08-22',117.940002,119.190002,117.43,118.290001,4028600,108.352189),('CVX','2013-08-21',118.379997,118.5,117.220001,117.699997,5648600,107.811753),('CVX','2013-08-20',118.589996,119.300003,118.290001,118.290001,4490700,108.352189),('CVX','2013-08-19',119.690002,120,118.519997,118.660004,4308900,108.691107),('CVX','2013-08-16',119.889999,120.190002,119.050003,119.879997,5652500,109.808607),('CVX','2013-08-15',120.68,121,120,120.25,4247800,110.147525),('CVX','2013-08-14',122.760002,122.959999,121.540001,122.050003,6884900,110.88032),('CVX','2013-08-13',121.93,123.230003,121.400002,122.5,4461000,111.289134),('CVX','2013-08-12',122,122.07,120.910004,121.800003,6014800,110.653199),('CVX','2013-08-09',123.120003,123.120003,121.68,122.5,5739400,111.289134),('CVX','2013-08-08',123.879997,124.209999,121.910004,123.07,5639200,111.806969),('CVX','2013-08-07',123.029999,123.919998,122.800003,123.330002,3898500,112.043177),('CVX','2013-08-06',123.970001,124.160004,123.010002,123.139999,4677700,111.870563),('CVX','2013-08-05',124.720001,124.75,123.760002,123.989998,3733700,112.642772),('CVX','2013-08-02',124.870003,125.099998,123.300003,124.949997,7472700,113.514914),('CVX','2013-08-01',126.489998,126.660004,125.639999,126.440002,5757100,114.868559),('CVX','2013-07-31',126.019997,126.910004,125.459999,125.889999,5394300,114.36889),('CVX','2013-07-30',126.199997,126.959999,125.190002,125.779999,4589500,114.268957),('CVX','2013-07-29',127.370003,127.370003,125.889999,126.169998,4028900,114.623264),('CVX','2013-07-26',127.029999,127.620003,126.089996,127.559998,4829900,115.886055),('CVX','2013-07-25',126.139999,127.830002,125.790001,127.760002,4466400,116.067756),('CVX','2013-07-24',127.25,127.629997,125.900002,126.370003,4527800,114.804965),('CVX','2013-07-23',127.07,127.650002,126.699997,127.260002,3763300,115.613514),('CVX','2013-07-22',126.709999,127.610001,126.650002,127.029999,4056100,115.40456),('CVX','2013-07-19',125.790001,126.910004,125.169998,126.910004,5929900,115.295547),('CVX','2013-07-18',124.68,125.650002,124.639999,125.470001,4324100,113.987329),('CVX','2013-07-17',124.650002,125,124.290001,124.349998,3634600,112.969826),('CVX','2013-07-16',124.709999,125.239998,123.550003,124.120003,4002900,112.760879),('CVX','2013-07-15',124.110001,125.139999,124.059998,124.68,4062000,113.269627),('CVX','2013-07-12',123.519997,124.150002,123.040001,124.059998,5615000,112.706365),('CVX','2013-07-11',123.949997,124.110001,122.510002,123.769997,7235100,112.442904),('CVX','2013-07-10',123.449997,124.540001,122.709999,122.900002,5549600,111.652529),('CVX','2013-07-09',122.389999,123.739998,122.050003,123.269997,6252900,111.988663),('CVX','2013-07-08',121.290001,122.309998,120.980003,121.239998,4964400,110.144444),('CVX','2013-07-05',119.690002,120.860001,119.099998,120.510002,4386200,109.481256),('CVX','2013-07-03',119.239998,119.300003,118.610001,119.080002,3034800,108.182125),('CVX','2013-07-02',119.089996,120.330002,118.589996,119.150002,4912000,108.245719),('CVX','2013-07-01',118.349998,120.010002,118,119.080002,5053000,108.182125),('CVX','2013-06-28',118.790001,119.559998,118.139999,118.339996,6504400,107.509843),('CVX','2013-06-27',118.519997,119.540001,118.489998,118.709999,4459400,107.845984),('CVX','2013-06-26',118.339996,118.540001,117,118.150002,4820700,107.337236),('CVX','2013-06-25',117.75,117.870003,116.919998,117.449997,5983100,106.701294),('CVX','2013-06-24',117.709999,118.029999,116.019997,116.82,6785700,106.128952),('CVX','2013-06-21',119.239998,119.540001,117.260002,118.93,10692100,108.045851),('CVX','2013-06-20',119.540001,119.660004,117.57,117.949997,7624100,107.155535),('CVX','2013-06-19',121.800003,122.379997,120.410004,120.5,4634300,109.472169),('CVX','2013-06-18',121.029999,121.720001,120.860001,121.519997,4544800,110.398818),('CVX','2013-06-17',120.449997,121.779999,120.279999,121.220001,4046900,110.126278),('CVX','2013-06-14',121.129997,121.68,120.099998,120.279999,4415300,109.272302),('CVX','2013-06-13',119.900002,121.830002,119.809998,121.660004,4656700,110.526012),('CVX','2013-06-12',122.32,122.730003,119.610001,119.970001,5489200,108.990674),('CVX','2013-06-11',121.870003,122.760002,121.260002,121.449997,4548000,110.335225),('CVX','2013-06-10',122.940002,122.980003,121.800003,122.690002,5585600,111.461748),('CVX','2013-06-07',121.220001,121.970001,120.139999,121.699997,6089800,110.562346),('CVX','2013-06-06',121.269997,121.489998,118.660004,120.589996,10141500,109.553929),('CVX','2013-06-05',122.339996,123.099998,121.309998,121.57,7745600,110.444245),('CVX','2013-06-04',122.82,123.650002,122.139999,122.959999,7675500,111.707036),('CVX','2013-06-03',122.349998,124.120003,122.349998,124.089996,7256900,112.733619),('CVX','2013-05-31',124.639999,125.300003,122.75,122.75,7905000,111.516255),('CVX','2013-05-30',125.230003,125.970001,124.510002,125.110001,4353400,113.660275),('CVX','2013-05-29',126.07,126.730003,124.809998,125.489998,6422400,114.005496),('CVX','2013-05-28',126.389999,127.400002,125.860001,126.43,6598500,114.859472),('CVX','2013-05-24',124.5,125.559998,124.330002,125.449997,5593200,113.969156),('CVX','2013-05-23',124.209999,125.830002,124.209999,125.400002,8096100,113.923736),('CVX','2013-05-22',125.910004,126.980003,124.599998,124.93,9350100,113.496748),('CVX','2013-05-21',124.839996,126.199997,124.75,125.940002,6699300,114.414317),('CVX','2013-05-20',123.43,124.839996,123.18,124.779999,5298200,113.360474),('CVX','2013-05-17',122.739998,123.419998,122.269997,123.419998,6850200,112.124937),('CVX','2013-05-16',122.739998,123.370003,122.5,122.760002,5549800,111.525342),('CVX','2013-05-15',123.730003,123.730003,122.599998,123.010002,7950400,111.752463),('CVX','2013-05-14',122.919998,125,122.910004,125,6965800,112.651855),('CVX','2013-05-13',122.900002,123.099998,122.169998,122.849998,16870100,110.714241),('CVX','2013-05-10',123.379997,123.709999,122.110001,123.230003,10581700,111.056708),('CVX','2013-05-09',123.459999,123.949997,122.959999,123.639999,9237500,111.426202),('CVX','2013-05-08',122.980003,123.599998,122.849998,123.360001,4479800,111.173863),('CVX','2013-05-07',123.349998,123.720001,122.540001,123.040001,4412600,110.885474),('CVX','2013-05-06',123.32,123.779999,122.709999,123.25,4668700,111.074729),('CVX','2013-05-03',122.690002,123.910004,122.459999,123.489998,6384300,111.291018),('CVX','2013-05-02',121,122.330002,120.629997,122.040001,5066100,109.98426),('CVX','2013-05-01',121.25,121.57,120.050003,120.269997,6082100,108.389106),('CVX','2013-04-30',121.050003,122.010002,120.120003,122.010002,6907400,109.957224),('CVX','2013-04-29',120.440002,121.599998,120.040001,121.32,5158500,109.335384),('CVX','2013-04-26',119,120.410004,118.68,120.040001,6012200,108.18183),('CVX','2013-04-25',119.07,120,118.300003,118.510002,5602800,106.802972),('CVX','2013-04-24',118.040001,118.68,117.980003,118.279999,4559000,106.59569),('CVX','2013-04-23',116.989998,118.089996,115.900002,117.480003,6745200,105.874722),('CVX','2013-04-22',116.389999,117.099998,115.889999,116.57,5435700,105.054613),('CVX','2013-04-19',116.360001,116.949997,115.830002,115.900002,7573200,104.450801),('CVX','2013-04-18',114.879997,116.120003,114.599998,115.589996,6451600,104.17142),('CVX','2013-04-17',116.400002,116.400002,114.120003,114.809998,8291200,103.468473),('CVX','2013-04-16',117.339996,117.5,116.209999,117.010002,6511400,105.45115),('CVX','2013-04-15',118.809998,118.900002,116.5,116.57,9766800,105.054613),('CVX','2013-04-12',120.459999,120.900002,119.5,119.940002,6391700,108.09171),('CVX','2013-04-11',119.959999,121.150002,119.519997,120.949997,6092300,109.001932),('CVX','2013-04-10',118.889999,119.830002,118.510002,119.639999,5452000,107.821343),('CVX','2013-04-09',117.989998,118.870003,117.629997,118.639999,4849700,106.920128),('CVX','2013-04-08',117.449997,117.870003,116.650002,117.809998,4117400,106.172118),('CVX','2013-04-05',116.639999,117.639999,116.169998,117.519997,5029900,105.910765),('CVX','2013-04-04',117.93,118.68,117.169998,118.07,5409700,106.406436),('CVX','2013-04-03',119.18,119.25,117.349998,117.779999,7175000,106.145083),('CVX','2013-04-02',119.839996,119.949997,118.660004,119,4813900,107.244566),('CVX','2013-04-01',118.989998,119.860001,118.760002,119.610001,4322200,107.794307),('CVX','2013-03-28',120.440002,120.730003,118.760002,118.82,8280100,107.082347),('CVX','2013-03-27',120.5,120.709999,119.699997,120.190002,4329600,108.317014),('CVX','2013-03-26',120.739998,121.129997,120.32,120.980003,4256400,109.028974),('CVX','2013-03-25',121.5,121.559998,119.559998,120.18,6345300,108.308),('CVX','2013-03-22',120.660004,121.400002,120.480003,121.18,5190700,109.209214),('CVX','2013-03-21',120,120.989998,119.809998,120.339996,6168500,108.45219),('CVX','2013-03-20',119.980003,120.879997,119.860001,120.349998,5945300,108.461204),('CVX','2013-03-19',119.389999,119.809998,118.650002,119.459999,5244200,107.659124),('CVX','2013-03-18',118.779999,119.900002,118.699997,119.129997,4828700,107.361721),('CVX','2013-03-15',119.589996,119.919998,118.910004,119.68,10215600,107.857392),('CVX','2013-03-14',118.730003,120.260002,118.599998,120,7476700,108.145781),('CVX','2013-03-13',118.379997,118.699997,118.059998,118.360001,5393300,106.667789),('CVX','2013-03-12',118.879997,119.300003,118.160004,118.25,4625000,106.568655),('CVX','2013-03-11',118.629997,118.800003,118.099998,118.730003,4528400,107.001241),('CVX','2013-03-08',118.949997,119.110001,117.989998,118.57,4992000,106.857043),('CVX','2013-03-07',118.620003,118.889999,118.209999,118.559998,4378700,106.848029),('CVX','2013-03-06',118.300003,118.779999,118.029999,118.470001,5362200,106.766923),('CVX','2013-03-05',117.970001,118.25,117.669998,117.93,6356000,106.280266),('CVX','2013-03-04',116.779999,117.809998,116.080002,117.489998,5046700,105.883729),('CVX','2013-03-01',116.730003,117.239998,115.949997,116.900002,5570300,105.352016),('CVX','2013-02-28',116.57,117.889999,116.349998,117.150002,5953600,105.57732),('CVX','2013-02-27',114.709999,116.949997,114.709999,116.650002,4540600,105.126712),('CVX','2013-02-26',114.470001,115.169998,113.75,114.959999,6113100,103.603657),('CVX','2013-02-25',116.5,117.339996,113.5,113.540001,7522800,102.323934),('CVX','2013-02-22',115.510002,116.230003,114.82,115.959999,5207200,104.504872),('CVX','2013-02-21',114.790001,115.300003,114.089996,114.989998,4795100,103.630692),('CVX','2013-02-20',115.93,116.099998,114.839996,114.989998,5447000,103.630692),('CVX','2013-02-19',115.190002,116.260002,115.190002,115.919998,5023300,104.468822),('CVX','2013-02-15',115.5,115.699997,114.029999,114.959999,6353200,103.603657),('CVX','2013-02-14',115.160004,116.260002,115.07,115.709999,5226400,104.279568),('CVX','2013-02-13',115.43,115.839996,114.910004,115.529999,4111000,104.117349),('CVX','2013-02-12',115.720001,116.839996,115.510002,116.5,4530600,104.180435),('CVX','2013-02-11',115.68,115.839996,115.010002,115.639999,3766300,103.411377),('CVX','2013-02-08',114.93,115.779999,114.900002,115.639999,4457200,103.411377),('CVX','2013-02-07',115.989998,116,114.330002,115.019997,5423900,102.856938),('CVX','2013-02-06',115.43,115.919998,114.849998,115.910004,4459800,103.652829),('CVX','2013-02-05',115.739998,116.379997,115.510002,115.809998,5067800,103.563398),('CVX','2013-02-04',115.019997,115.889999,114.290001,115.199997,6397600,103.017903),('CVX','2013-02-01',115.839996,116.690002,115.050003,116.5,6415900,104.180435),('CVX','2013-01-31',116.220001,116.900002,115.150002,115.150002,7777900,102.973195),('CVX','2013-01-30',117.07,117.5,116.260002,116.449997,5168200,104.135719),('CVX','2013-01-29',116.279999,117.400002,116.25,117.209999,4370100,104.815353),('CVX','2013-01-28',116.559998,116.580002,115.410004,116.040001,4520500,103.769079),('CVX','2013-01-25',115.519997,116.379997,115.150002,116.199997,4745400,103.912156),('CVX','2013-01-24',115.489998,116.370003,115.279999,115.5,4895800,103.286182),('CVX','2013-01-23',115.349998,115.900002,114.93,115.010002,5031800,102.848),('CVX','2013-01-22',115.110001,115.940002,114.529999,115.910004,5398000,103.652829),('CVX','2013-01-18',115.230003,115.239998,114.059998,115.239998,8538000,103.053674),('CVX','2013-01-17',114.730003,115.860001,114.589996,114.739998,6966000,102.606548),('CVX','2013-01-16',113.309998,114.330002,113.169998,113.970001,6148500,101.917977),('CVX','2013-01-15',112.260002,113.470001,112.150002,113.440002,5637600,101.444024),('CVX','2013-01-14',111.379997,112.949997,111.349998,112.849998,6373900,100.916411),('CVX','2013-01-11',111.199997,112.080002,110.800003,111.730003,5456300,99.914852),('CVX','2013-01-10',110.190002,110.760002,110.089996,110.470001,5276400,98.788092),('CVX','2013-01-09',109.720001,110.080002,109.199997,109.540001,4558600,97.956437),('CVX','2013-01-08',109.480003,109.690002,109.099998,109.260002,6325400,97.706047),('CVX','2013-01-07',110.019997,110.089996,109.190002,109.75,4861000,98.144229),('CVX','2013-01-04',109.989998,110.620003,109.900002,110.5,4414500,98.814919),('CVX','2013-01-03',110.139999,110.919998,109.510002,109.919998,6817000,98.296251),('CVX','2013-01-02',110.269997,110.419998,108.739998,110.389999,6144100,98.71655),('CVX','2012-12-31',105.75,108.230003,105.75,108.139999,6554000,96.704482),('CVX','2012-12-28',107.68,107.779999,106.300003,106.449997,5277100,95.193193),('CVX','2012-12-27',108.459999,108.860001,107.269997,108.519997,5525700,97.044295),('CVX','2012-12-26',109.099998,109.269997,108.209999,108.459999,4094300,96.990642),('CVX','2012-12-24',109.300003,109.389999,108.480003,108.629997,2284400,97.142664),('CVX','2012-12-21',109.57,110.300003,108.559998,109.709999,15611700,98.108458),('CVX','2012-12-20',110,110.669998,109.650002,110.379997,5873900,98.707606),('CVX','2012-12-19',110.470001,111.110001,109.889999,109.910004,7623200,98.287313),('CVX','2012-12-18',108.540001,110.400002,108.32,110.099998,7102700,98.457216),('CVX','2012-12-17',107.970001,108.839996,107.940002,108.68,6097100,97.187379),('CVX','2012-12-14',107.610001,108.389999,107.400002,107.82,5889300,96.418321),('CVX','2012-12-13',108.540001,108.540001,107.459999,107.910004,4909800,96.498808),('CVX','2012-12-12',108.169998,109.18,107.93,108.080002,5968200,96.650829),('CVX','2012-12-11',107.290001,108.230003,107.150002,107.739998,5922700,96.346779),('CVX','2012-12-10',107.099998,107.690002,106.470001,106.959999,5512100,95.649263),('CVX','2012-12-07',106.730003,107,106.139999,106.989998,4947300,95.67609),('CVX','2012-12-06',105.489998,106.5,105.290001,106.449997,7392300,95.193193),('CVX','2012-12-05',104.379997,105.809998,104,105.169998,6430800,94.04855),('CVX','2012-12-04',104.400002,105.089996,103.940002,103.959999,6665100,92.966505),('CVX','2012-12-03',106,106.07,104.379997,104.660004,5736400,93.592486),('CVX','2012-11-30',106.099998,106.370003,105.269997,105.690002,6676400,94.513566),('CVX','2012-11-29',105.889999,106.690002,105.379997,105.790001,5756200,94.602989),('CVX','2012-11-28',102.980003,105.620003,102.760002,105.580002,7024200,94.415197),('CVX','2012-11-27',105,105.160004,103.199997,103.379997,6612400,92.447837),('CVX','2012-11-26',104.75,104.989998,104.25,104.989998,4354100,93.887585),('CVX','2012-11-23',104.870003,105.470001,104.459999,105.470001,2776400,94.316829),('CVX','2012-11-21',103.949997,104.120003,103.410004,104.099998,3656400,93.0917),('CVX','2012-11-20',104.010002,104.120003,102.919998,103.559998,5283800,92.608803),('CVX','2012-11-19',103.669998,104.349998,103.139999,104.349998,6850900,93.315263),('CVX','2012-11-16',101.559998,102.489998,101,102.400002,8242400,91.571474),('CVX','2012-11-15',101.989998,103.470001,100.660004,101.620003,9774300,90.873958),('CVX','2012-11-14',104.989998,105.010002,102.220001,102.5,8609400,91.660897),('CVX','2012-11-13',105.370003,106.449997,105.199997,105.279999,4834200,93.342096),('CVX','2012-11-12',106.449997,106.519997,105.489998,105.93,4001800,93.918393),('CVX','2012-11-09',105.260002,106.690002,105.080002,105.839996,5835100,93.838594),('CVX','2012-11-08',107.230003,107.669998,105.870003,105.870003,6208900,93.865198),('CVX','2012-11-07',109.239998,109.300003,106.779999,107.510002,7627300,95.319235),('CVX','2012-11-06',109.650002,110.690002,109.25,110.360001,5379400,97.846067),('CVX','2012-11-05',107.739998,109.339996,107.739998,109.190002,4058300,96.808737),('CVX','2012-11-02',110.699997,111.209999,107.57,108.370003,8375300,96.081718),('CVX','2012-11-01',110.019997,111.690002,109.889999,111.459999,6480500,98.821334),('CVX','2012-10-31',111.93,111.940002,109.25,110.239998,5958500,97.739671),('CVX','2012-10-26',110.669998,111.690002,110.580002,111.18,4777600,98.573085),('CVX','2012-10-25',110.629997,110.970001,109.650002,110.959999,4888600,98.37803),('CVX','2012-10-24',109.419998,110.489998,109.029999,109.709999,5087900,97.26977),('CVX','2012-10-23',111.580002,111.580002,109.099998,109.379997,8011000,96.977188),('CVX','2012-10-22',113.610001,113.699997,111.730003,112.739998,4811900,99.956191),('CVX','2012-10-19',114.900002,114.989998,113.110001,113.379997,7160000,100.52362),('CVX','2012-10-18',114.550003,115.029999,114.370003,114.650002,6166900,101.649616),('CVX','2012-10-17',114.360001,115.360001,114.360001,115.18,5218200,102.119517),('CVX','2012-10-16',113.480003,114.410004,113.32,114.089996,4793300,101.153111),('CVX','2012-10-15',112.160004,113.040001,111.099998,112.82,5775100,100.027122),('CVX','2012-10-12',113.080002,113.290001,111.610001,112.07,5915800,99.362165),('CVX','2012-10-11',113.370003,114.220001,113.059998,113.059998,7279900,100.239906),('CVX','2012-10-10',114.639999,115.050003,112.010002,112.449997,15959000,99.699074),('CVX','2012-10-09',117.519997,118.379997,117.349998,117.360001,5983500,104.052323),('CVX','2012-10-08',117.190002,117.870003,116.949997,117.620003,3434900,104.282843),('CVX','2012-10-05',117.419998,118.25,117.120003,117.5,4507900,104.176448),('CVX','2012-10-04',116.639999,117.470001,116.470001,117.150002,5425700,103.866136),('CVX','2012-10-03',117.650002,117.739998,116.050003,116.139999,7362500,102.97066),('CVX','2012-10-02',117.650002,118.080002,116.919998,117.959999,6012400,104.584286),('CVX','2012-10-01',116.919998,118.25,116.870003,117.25,4914900,103.954796),('CVX','2012-09-28',116.879997,116.889999,116.150002,116.559998,5626800,103.343034),('CVX','2012-09-27',116.779999,117.400002,116.519997,117.199997,5482200,103.910462),('CVX','2012-09-26',116.82,117,116.150002,116.300003,5586700,103.112521),('CVX','2012-09-25',118.18,118.5,116.529999,116.93,7565400,103.671081),('CVX','2012-09-24',117.550003,118.489998,117.459999,117.779999,6808800,104.424697),('CVX','2012-09-21',118.529999,118.529999,117.470001,117.800003,10280700,104.442433),('CVX','2012-09-20',116.139999,118.169998,115.5,117.849998,7286200,104.486759),('CVX','2012-09-19',117.089996,117.18,115.830002,116.599998,5978000,103.378499),('CVX','2012-09-18',116.989998,117.650002,116.589996,116.970001,5100100,103.706546),('CVX','2012-09-17',117.169998,118.5,116.889999,117.139999,7409700,103.857268),('CVX','2012-09-14',116.93,118.220001,116.480003,117.25,8978300,103.954796),('CVX','2012-09-13',114.730003,116.970001,114.120003,116.559998,7737700,103.343034),('CVX','2012-09-12',114.230003,114.739998,114.029999,114.480003,4420700,101.498894),('CVX','2012-09-11',114.07,114.75,114,114.18,4758800,101.232909),('CVX','2012-09-10',114.199997,114.540001,113.599998,113.959999,5212400,101.037854),('CVX','2012-09-07',112.970001,114,112.739998,114,5057300,101.073319),('CVX','2012-09-06',111.57,113.440002,111.57,113.029999,5531500,100.213308),('CVX','2012-09-05',111.599998,111.730003,110.589996,110.769997,4441200,98.209572),('CVX','2012-09-04',112.029999,112.269997,110.879997,111.220001,4632400,98.60855),('CVX','2012-08-31',111.669998,112.949997,111.669998,112.160004,5557000,99.441964),('CVX','2012-08-30',111.489998,111.690002,110.919998,110.93,3523200,98.351433),('CVX','2012-08-29',112.330002,112.440002,111.599998,111.800003,3296300,99.122784),('CVX','2012-08-28',111.839996,112.809998,111.769997,112.349998,3340900,99.610415),('CVX','2012-08-27',112.18,112.389999,111.459999,111.730003,3388800,99.060722),('CVX','2012-08-24',110.769997,112.199997,110.760002,112.010002,3453300,99.308971),('CVX','2012-08-23',112.080002,112.169998,110.949997,111.290001,4191500,98.670612),('CVX','2012-08-22',111.900002,112.349998,111.279999,112.150002,4445400,99.433096),('CVX','2012-08-21',112.809998,113.449997,111.779999,111.980003,4647100,99.282374),('CVX','2012-08-20',112.690002,112.889999,112.139999,112.519997,3908100,99.761136),('CVX','2012-08-17',113.309998,113.57,112.510002,112.660004,5642600,99.885268),('CVX','2012-08-16',112.720001,113.589996,112.099998,113.32,5394600,100.470426),('CVX','2012-08-15',112.129997,113,112,112.57,4539900,99.80547),('CVX','2012-08-14',113.699997,113.870003,112.959999,113.32,6286100,99.672474),('CVX','2012-08-13',113.32,113.589996,112.709999,113.279999,4336100,99.637291),('CVX','2012-08-10',111.959999,113.639999,111.279999,113.550003,5107600,99.874778),('CVX','2012-08-09',112.260002,113.279999,111.730003,112.629997,4846700,99.065571),('CVX','2012-08-08',111.5,112.639999,111.360001,112.139999,5443400,98.634586),('CVX','2012-08-07',111.599998,112.389999,111.510002,111.949997,5453300,98.467466),('CVX','2012-08-06',110.75,112.099998,110.699997,111.309998,5201900,97.904544),('CVX','2012-08-03',111.139999,111.879997,110.900002,111.120003,5967600,97.737431),('CVX','2012-08-02',109.459999,109.93,108.470001,109.25,6662200,96.092639),('CVX','2012-08-01',109.720001,111.230003,109.139999,110.5,8363800,97.192097),('CVX','2012-07-31',109.550003,110.82,109.529999,109.580002,10012500,96.382898),('CVX','2012-07-30',108.870003,109.93,108.760002,109.82,5789900,96.593992),('CVX','2012-07-27',109.379997,109.5,107.129997,109.260002,8338800,96.101437),('CVX','2012-07-26',107.589996,108.629997,107.260002,108.269997,6808200,95.230661),('CVX','2012-07-25',106.519997,106.769997,105.279999,106.059998,5476400,93.28682),('CVX','2012-07-24',108.160004,108.160004,104.610001,106.300003,6654900,93.497921),('CVX','2012-07-23',107.25,108.279999,106.029999,107.949997,5953200,94.9492),('CVX','2012-07-20',108.160004,109.25,107.5,109.190002,9368100,96.039867),('CVX','2012-07-19',107.919998,108.980003,107.120003,108.839996,6829400,95.732014),('CVX','2012-07-18',106.790001,107.980003,106.660004,107.879997,5519300,94.887631),('CVX','2012-07-17',106.989998,107.5,105.580002,107.43,6668200,94.491828),('CVX','2012-07-16',105.709999,107.25,105.5,106.779999,5185100,93.920109),('CVX','2012-07-13',105.339996,106.190002,104.870003,106.010002,6771800,93.242846),('CVX','2012-07-12',104.309998,106.080002,104.269997,105.029999,7871500,92.380867),('CVX','2012-07-11',104.309998,105.629997,104.019997,104.849998,5931000,92.222545),('CVX','2012-07-10',104.870003,105.389999,103.290001,103.879997,6424200,91.369365),('CVX','2012-07-09',104.970001,105.040001,103.550003,104.459999,5233300,91.879515),('CVX','2012-07-06',104.989998,105.349998,104.389999,105.07,4609000,92.416051),('CVX','2012-07-05',106.269997,107.050003,105.730003,106.029999,5045600,93.260434),('CVX','2012-07-03',106.290001,107.419998,106.220001,107.370003,4079900,94.439057),('CVX','2012-07-02',105.589996,106.089996,104.690002,105.860001,5695600,93.110909),('CVX','2012-06-29',105.32,105.510002,104.349998,105.5,10651500,92.794265),('CVX','2012-06-28',101.849998,103.650002,101.43,103.459999,7010200,90.999948),('CVX','2012-06-27',101.459999,102.900002,101.25,102.57,5740300,90.217135),('CVX','2012-06-26',98.970001,101.290001,98.830002,100.949997,7616000,88.792235),('CVX','2012-06-25',99.339996,99.559998,98.169998,99.080002,7091000,87.14745),('CVX','2012-06-22',100.650002,101.120003,99.580002,100.440002,11708600,88.34366),('CVX','2012-06-21',103.459999,103.75,99.870003,100.019997,8492000,87.974237),('CVX','2012-06-20',104.040001,104.550003,102.589996,103.629997,7609200,91.149473),('CVX','2012-06-19',103.989998,104.650002,103.769997,104.059998,6115500,91.527687),('CVX','2012-06-18',103.139999,103.970001,103,103.459999,6630300,90.999948),('CVX','2012-06-15',103,104.5,102.639999,104.330002,11091100,91.765174),('CVX','2012-06-14',100.169998,102.169998,99.900002,101.919998,6540000,89.645415),('CVX','2012-06-13',100.68,101.400002,99.709999,100.129997,5189900,88.07099),('CVX','2012-06-12',100.199997,100.900002,99.559998,100.739998,5933400,88.607526),('CVX','2012-06-11',101.989998,102.330002,99.57,99.910004,7037100,87.877491),('CVX','2012-06-08',99.889999,101,99.690002,100.839996,5769900,88.695482),('CVX','2012-06-07',100.980003,102,100.18,100.389999,7971600,88.299679),('CVX','2012-06-06',97.889999,99.800003,97.580002,99.800003,7145800,87.780738),('CVX','2012-06-05',96.389999,96.870003,95.779999,96.489998,5891600,84.869369),('CVX','2012-06-04',96.480003,97.139999,95.730003,96.580002,6794500,84.948533),('CVX','2012-06-01',96.650002,97.290001,96.019997,96.410004,9243000,84.799009),('CVX','2012-05-31',98.059998,99.160004,96.68,98.309998,9371100,86.47018),('CVX','2012-05-30',99.110001,99.110001,97.5,97.629997,7284800,85.872074),('CVX','2012-05-29',99.809998,100.849998,99.5,100.239998,5223200,88.167743),('CVX','2012-05-25',100.040001,100.239998,98.419998,98.860001,5561500,86.953944),('CVX','2012-05-24',99.260002,100.120003,98.550003,100.059998,6322300,88.009421),('CVX','2012-05-23',98.330002,99,96.699997,99,8013000,87.077083),('CVX','2012-05-22',99.93,100.68,98.730003,99.32,6089700,87.358544),('CVX','2012-05-21',98.809998,99.739998,98.349998,99.690002,6169400,87.683986),('CVX','2012-05-18',100.480003,100.75,98.239998,98.459999,11137700,86.602116),('CVX','2012-05-17',100.199997,101.410004,99.889999,100.139999,6527500,88.079788),('CVX','2012-05-16',100.769997,101.779999,100.010002,100.099998,6423800,88.044604),('CVX','2012-05-15',102.040001,102.660004,100.709999,100.900002,8421000,87.956653),('CVX','2012-05-14',101.739998,102.300003,101.269997,101.940002,7021400,88.863244),('CVX','2012-05-11',102.949997,103.949997,102.470001,102.690002,4944700,89.517035),('CVX','2012-05-10',102.830002,104.239998,102.650002,103.360001,21105400,90.101086),('CVX','2012-05-09',101.610001,102.5,101.370003,101.779999,6115600,88.723765),('CVX','2012-05-08',102.75,103.209999,101.550003,102.839996,8167200,89.647787),('CVX','2012-05-07',103.080002,103.82,102.589996,103.309998,6126900,90.057497),('CVX','2012-05-04',105.269997,105.489998,103.25,103.720001,6241300,90.414906),('CVX','2012-05-03',107.040001,107.059998,105.410004,105.989998,4882800,92.39371),('CVX','2012-05-02',107.510002,107.650002,106.589996,107.029999,4834400,93.300301),('CVX','2012-05-01',106.739998,108.790001,106.389999,108.269997,6179900,94.381233),('CVX','2012-04-30',106.160004,106.610001,105.809998,106.559998,4727100,92.890591),('CVX','2012-04-27',106.779999,106.800003,105.669998,106.199997,5433500,92.576771),('CVX','2012-04-26',104,106.699997,103.989998,106.220001,8535300,92.594209),('CVX','2012-04-25',103.559998,103.889999,102.620003,103.849998,5308500,90.528228),('CVX','2012-04-24',102.769997,103.169998,102.139999,103.029999,4104400,89.813417),('CVX','2012-04-23',101.190002,102.720001,100.889999,102.440002,5590600,89.299104),('CVX','2012-04-20',103.110001,103.839996,102.419998,102.519997,5814700,89.368837),('CVX','2012-04-19',103.269997,103.639999,102.18,102.510002,6768400,89.360125),('CVX','2012-04-18',103.419998,103.970001,102.849998,103.389999,4836200,90.127237),('CVX','2012-04-17',102.459999,104.089996,102.339996,103.620003,5500900,90.327735),('CVX','2012-04-16',101.620003,102.239998,101.169998,101.510002,6065100,88.488404),('CVX','2012-04-13',102.290001,102.360001,100.720001,100.779999,6847100,87.852044),('CVX','2012-04-12',100.889999,102.860001,100.510002,102.589996,6451900,89.429857),('CVX','2012-04-11',102.309998,102.449997,100.779999,100.949997,8570100,88.000235),('CVX','2012-04-10',103.25,103.379997,101.400002,101.449997,8907500,88.436096),('CVX','2012-04-09',103.300003,104.080002,102.849998,103.489998,4983400,90.214407),('CVX','2012-04-05',105.169998,105.900002,104.330002,104.75,5982700,91.312778),('CVX','2012-04-04',106.25,106.260002,105.029999,105.599998,5430600,92.053739),('CVX','2012-04-03',107.93,108.230003,106.230003,107.139999,4690300,93.396191),('CVX','2012-04-02',106.849998,108.790001,106.599998,108.300003,5188400,94.40739),('CVX','2012-03-30',107.040001,107.25,106.410004,107.209999,6121000,93.457211),('CVX','2012-03-29',105.080002,107.019997,104.919998,106.849998,5793900,93.143391),('CVX','2012-03-28',106.57,106.959999,105.199997,105.889999,6816400,92.306539),('CVX','2012-03-27',107.879997,108,107.010002,107.040001,4327700,93.30902),('CVX','2012-03-26',107.230003,107.970001,106.830002,107.839996,5311100,94.006393),('CVX','2012-03-23',105.68,106.900002,104.849998,106.360001,6600300,92.716249),('CVX','2012-03-22',106.849998,106.989998,105.029999,105.349998,8282100,91.835809),('CVX','2012-03-21',108.949997,109.019997,107.349998,107.910004,7549900,94.067419),('CVX','2012-03-20',109.93,109.93,108.93,109.080002,6158300,95.087331),('CVX','2012-03-19',110.519997,111.059998,110.300003,110.699997,5695000,96.499515),('CVX','2012-03-16',110.43,110.830002,110.099998,110.279999,11092500,96.133394),('CVX','2012-03-15',110.510002,110.93,109.459999,110.029999,8899400,95.915464),('CVX','2012-03-14',111.050003,112.279999,110.540001,110.690002,8819400,96.490803),('CVX','2012-03-13',110.220001,111.309998,109.43,111.190002,7331000,96.926663),('CVX','2012-03-12',109.650002,110,109.160004,110,5324700,95.889313),('CVX','2012-03-09',109.889999,110.410004,109.370003,109.57,5704200,95.514473),('CVX','2012-03-08',109.800003,110.57,109.559998,110.029999,5505400,95.915464),('CVX','2012-03-07',109,109.949997,108.190002,109.459999,6867900,95.418583),('CVX','2012-03-06',108.139999,109.029999,108,108.849998,7480800,94.886833),('CVX','2012-03-05',109.139999,109.449997,108.139999,109.32,5941500,95.296543),('CVX','2012-03-02',109.5,109.870003,109,109.610001,5377100,95.549343),('CVX','2012-03-01',109.169998,110.139999,109.099998,109.760002,5980100,95.680102),('CVX','2012-02-29',110.400002,110.919998,108.919998,109.120003,10572800,95.122201),('CVX','2012-02-28',109.68,110.400002,109.18,109.610001,9132500,95.549343),('CVX','2012-02-27',108.290001,110.220001,108.279999,109.629997,7723400,95.566774),('CVX','2012-02-24',108.800003,109.400002,108.5,109.080002,5833300,95.087331),('CVX','2012-02-23',107.540001,108.5,107.32,108.349998,5504800,94.450972),('CVX','2012-02-22',108.160004,108.559998,107.199997,107.5,7150000,93.710011),('CVX','2012-02-21',107.510002,108.5,107.440002,108.410004,7149000,94.50328),('CVX','2012-02-17',107.019997,107.239998,106.040001,106.660004,5666500,92.977768),('CVX','2012-02-16',105.519997,106.57,104.800003,106.519997,5733900,92.855721),('CVX','2012-02-15',106.239998,106.239998,104.589996,105,6553800,91.530708),('CVX','2012-02-14',106.25,106.529999,105.57,106.489998,5974800,92.123478),('CVX','2012-02-13',106.160004,106.529999,105.449997,106.379997,4695500,92.028318),('CVX','2012-02-10',105.190002,105.519997,104.580002,105.279999,6136800,91.076719),('CVX','2012-02-09',107.18,107.410004,106.07,106.370003,4751400,92.019671),('CVX','2012-02-08',107.269997,107.5,106.089996,106.760002,5383700,92.357056),('CVX','2012-02-07',106.019997,107.059998,105.440002,106.830002,6034700,92.417612),('CVX','2012-02-06',104.620003,106.760002,104.370003,106.669998,6443600,92.279195),('CVX','2012-02-03',104.910004,105.599998,104.480003,105.5,6818600,91.26704),('CVX','2012-02-02',103.029999,103.959999,102.879997,103.690002,5897200,89.701229),('CVX','2012-02-01',104.419998,104.419998,102.68,102.790001,7824500,88.922646),('CVX','2012-01-31',104.610001,104.779999,102.400002,103.120003,8320100,89.208127),('CVX','2012-01-30',103.400002,103.5,102.080002,103.410004,7615700,89.459005),('CVX','2012-01-27',104.389999,104.669998,103.120003,103.959999,10581500,89.9348),('CVX','2012-01-26',108.029999,108.57,106.349998,106.589996,7000400,92.209986),('CVX','2012-01-25',106.370003,108,105.089996,107.730003,8020700,93.196195),('CVX','2012-01-24',106.449997,107.089996,106.18,106.720001,5041400,92.322452),('CVX','2012-01-23',106.989998,107.5,106.559998,107.010002,6506700,92.573329),('CVX','2012-01-20',106.949997,107.199997,106.25,106.889999,7284600,92.469516),('CVX','2012-01-19',107.209999,107.5,105.82,106.93,5666100,92.50412),('CVX','2012-01-18',106,106.940002,105.199997,106.830002,6581400,92.417612),('CVX','2012-01-17',107.269997,107.980003,106.029999,106.720001,6925300,92.322452),('CVX','2012-01-13',104.620003,106.150002,103.510002,106.089996,8266900,91.777441),('CVX','2012-01-12',104.519997,106.040001,104.519997,104.970001,11897200,90.808543),('CVX','2012-01-11',108.510002,108.650002,107.129997,107.769997,7802500,93.230793),('CVX','2012-01-10',110.120003,110.660004,108.900002,109.059998,7641800,94.34676),('CVX','2012-01-09',108.239998,109.669998,108.029999,109.489998,7118800,94.718749),('CVX','2012-01-06',109.410004,109.610001,108.089996,108.309998,8214900,93.697942),('CVX','2012-01-05',109.389999,109.540001,107.970001,109.099998,7184900,94.381365),('CVX','2012-01-04',109.830002,110.370003,109.199997,110.18,8019100,95.315664),('CVX','2012-01-03',108.739998,110.989998,108.730003,110.370003,11518700,95.480033),('CVX','2011-12-30',106.790001,107.5,106.18,106.400002,5009400,92.045623),('CVX','2011-12-29',106.379997,107.559998,106.32,107.470001,4468500,92.97127),('CVX','2011-12-28',107.860001,108.160004,105.879997,105.959999,5307900,91.664981),('CVX','2011-12-27',107.260002,108.489998,107.260002,107.980003,4136200,93.412468),('CVX','2011-12-23',106.629997,107.610001,106.099998,107.5,3779400,92.997221),('CVX','2011-12-22',105.510002,106.580002,105.059998,106.309998,7483800,91.967761),('CVX','2011-12-21',103.68,105.529999,103.550003,105.43,8156600,91.206484),('CVX','2011-12-20',101.940002,103.849998,101.779999,103.669998,7278600,89.683923),('CVX','2011-12-19',101.160004,101.330002,99.5,99.720001,5977400,86.266819),('CVX','2011-12-16',100.32,100.860001,99.589996,100.860001,14709700,87.253021),('CVX','2011-12-15',101.230003,101.599998,99.32,99.669998,9667000,86.223562),('CVX','2011-12-14',102.75,104.019997,99.510002,100.529999,15512100,86.96754),('CVX','2011-12-13',104.220001,105.889999,103.099998,103.620003,8990000,89.640673),('CVX','2011-12-12',104.019997,104.230003,101.5,103.07,7595800,89.16487),('CVX','2011-12-09',102.739998,104.5,102.709999,104.25,6624100,90.185677),('CVX','2011-12-08',104,104.800003,101.949997,102.25,7720100,88.455496),('CVX','2011-12-07',104.220001,105.739998,103.970001,104.519997,10323300,90.419249),('CVX','2011-12-06',103.099998,104.730003,102.839996,104.360001,7445000,90.280838),('CVX','2011-12-05',103.580002,104,102.040001,102.82,6121800,88.948598),('CVX','2011-12-02',103.040001,103.190002,101.5,101.690002,6638100,87.971048),('CVX','2011-12-01',102.82,103,100.959999,101.830002,7007200,88.09216),('CVX','2011-11-30',100.5,102.82,100.110001,102.82,13373200,88.948598),('CVX','2011-11-29',95.959999,98.050003,95.75,97.389999,8845100,84.251156),('CVX','2011-11-28',96.029999,96.349998,95,95.769997,8403100,82.849708),('CVX','2011-11-25',94.029999,94.449997,92.290001,92.290001,5257300,79.839197),('CVX','2011-11-23',95.419998,95.580002,93.75,93.75,11665200,81.102228),('CVX','2011-11-22',95.68,97.25,95,96.419998,8939500,83.412018),('CVX','2011-11-21',96.919998,96.940002,94.449997,95.660004,15021100,82.754554),('CVX','2011-11-18',100.519997,101.5,97.519997,97.879997,13668700,84.675049),('CVX','2011-11-17',100.75,102.129997,98.75,100.080002,11794300,86.578252),('CVX','2011-11-16',102.510002,103.419998,100.739998,101.050003,12581000,87.417391),('CVX','2011-11-15',106.230003,107.330002,102.580002,103.269997,24328000,88.637158),('CVX','2011-11-14',106.199997,106.739998,105.379997,106.169998,5531200,91.126244),('CVX','2011-11-11',106.690002,107.519997,106.610001,107.050003,6352600,91.881557),('CVX','2011-11-10',105.32,106.010002,103.5,105.5,10025200,90.551181),('CVX','2011-11-09',105.800003,106.489998,103.879997,104.279999,12062000,89.504048),('CVX','2011-11-08',108.269997,109,106.5,108.860001,7761400,93.435087),('CVX','2011-11-07',106.650002,108.529999,105.540001,107.720001,7821800,92.45662),('CVX','2011-11-04',105.75,106.599998,104.480003,106.43,8402700,91.349405),('CVX','2011-11-03',105.839996,106.349998,104.699997,106.129997,9276200,91.091911),('CVX','2011-11-02',103.959999,104.93,103.139999,104.540001,8393400,89.727209),('CVX','2011-11-01',101.470001,103.68,100.790001,102.080002,15213300,87.61578),('CVX','2011-10-31',107.720001,108,105.050003,105.050003,11457800,90.164947),('CVX','2011-10-28',108.849998,109.989998,107.260002,109.639999,10341300,94.104564),('CVX','2011-10-27',107.839996,110.010002,107.620003,108.970001,14393600,93.529501),('CVX','2011-10-26',106.080002,106.839996,104.459999,106.769997,9959400,91.641226),('CVX','2011-10-25',106.620003,106.910004,104.330002,104.5,8452200,89.692876),('CVX','2011-10-24',105.5,106.870003,105.269997,106.269997,7911500,91.212073),('CVX','2011-10-21',104.5,105.839996,104.209999,105.529999,10884100,90.57693),('CVX','2011-10-20',102.68,103.660004,101.720001,103.389999,8710100,88.740157),('CVX','2011-10-19',102.690002,104.080002,101.709999,102.239998,8651800,87.753105),('CVX','2011-10-18',99.029999,104.150002,97.970001,102.949997,12165700,88.362501),('CVX','2011-10-17',99.910004,100.25,98.400002,98.610001,6576400,84.63746),('CVX','2011-10-14',98.970001,100.559998,98.849998,100.470001,7365100,86.233908),('CVX','2011-10-13',96.620003,98.099998,96.25,97.790001,6507900,83.93365),('CVX','2011-10-12',98.110001,98.75,96.690002,97.779999,8868800,83.925065),('CVX','2011-10-11',97.209999,98.639999,97.150002,97.599998,7613500,83.77057),('CVX','2011-10-10',96.129997,98.239998,96.089996,98.199997,7490300,84.285552),('CVX','2011-10-07',95.669998,95.730003,93.660004,94.400002,10534600,81.023997),('CVX','2011-10-06',93.379997,94.809998,92.720001,94.610001,10169500,81.20424),('CVX','2011-10-05',92.139999,94.739998,91.029999,94.660004,13057500,81.247158),('CVX','2011-10-04',88.720001,91.839996,86.68,91.480003,15398100,78.517748),('CVX','2011-10-03',91.93,92.769997,89.849998,89.879997,11384300,77.144454),('CVX','2011-09-30',92.959999,94.800003,92.519997,92.589996,11918800,79.47046),('CVX','2011-09-29',94.190002,94.480003,92.32,94.389999,10104100,81.015412),('CVX','2011-09-28',93.989998,95.330002,91.540001,91.739998,10338300,78.740902),('CVX','2011-09-27',94.160004,95.349998,93.050003,93.540001,11079800,80.285854),('CVX','2011-09-26',90.650002,91.650002,88.760002,91.489998,11899200,78.526326),('CVX','2011-09-23',90.129997,90.839996,88.559998,90.010002,12228200,77.256038),('CVX','2011-09-22',90.910004,91.510002,88.589996,90.169998,16685800,77.393364),('CVX','2011-09-21',97.209999,97.779999,94.139999,94.269997,9267200,80.912413),('CVX','2011-09-20',99.279999,99.739998,97.739998,97.790001,8660500,83.93365),('CVX','2011-09-19',97.190002,99.339996,96.599998,98.709999,8522500,84.723289),('CVX','2011-09-16',100,100.160004,98.290001,99.629997,13862000,85.512928),('CVX','2011-09-15',98.720001,99.5,98.059998,99.260002,9241200,85.19536),('CVX','2011-09-14',96.309998,99,95.150002,97.309998,11325600,83.521661),('CVX','2011-09-13',96.760002,96.839996,94.629997,95.93,11453800,82.337202),('CVX','2011-09-12',93.940002,95.93,93.160004,95.910004,13616300,82.320039),('CVX','2011-09-09',97.010002,97.389999,94.779999,95.190002,13346600,81.702059),('CVX','2011-09-08',98.889999,100.580002,98,98.410004,9603600,84.465802),('CVX','2011-09-07',98.269997,99.440002,97.860001,99.290001,10572800,85.221108),('CVX','2011-09-06',93.580002,95.800003,92.75,95.610001,10276800,82.062545),('CVX','2011-09-02',96.309998,97.059998,95.07,96.410004,8976700,82.749192),('CVX','2011-09-01',99.010002,100.480003,98.5,98.519997,10121400,84.560209),('CVX','2011-08-31',98.849998,99.720001,98.080002,98.839996,11242000,84.834867),('CVX','2011-08-30',97.970001,98.980003,96.739998,98.400002,9202500,84.457217),('CVX','2011-08-29',98.279999,98.760002,96.580002,98.739998,9724900,84.749038),('CVX','2011-08-26',94.68,97.349998,93.360001,96.849998,9216600,83.126842),('CVX','2011-08-25',98.050003,98.519997,95.290001,95.959999,9812400,82.362951),('CVX','2011-08-24',96.830002,97.760002,96.07,97.589996,7642500,83.761985),('CVX','2011-08-23',93.919998,97.379997,93.459999,97.330002,12301000,83.538831),('CVX','2011-08-22',96.550003,96.550003,92.949997,93.300003,10071000,80.079863),('CVX','2011-08-19',92.089996,95.360001,92.080002,93.290001,13452700,80.071278),('CVX','2011-08-18',95.139999,95.379997,91.75,93.239998,15083800,80.02836),('CVX','2011-08-17',98.410004,99.089996,97.110001,97.68,8594800,83.839236),('CVX','2011-08-16',97.989998,99.279999,97.150002,98.139999,9842900,83.564581),('CVX','2011-08-15',97,99.230003,96.790001,99.099998,11857000,84.382004),('CVX','2011-08-12',95.639999,97.050003,94.919998,95.860001,13364100,81.6232),('CVX','2011-08-11',92.07,95.139999,90.779999,94.07,30717300,80.099044),('CVX','2011-08-10',92.709999,93.849998,89.739998,90.57,18069500,77.118852),('CVX','2011-08-09',91.599998,93.709999,87.300003,93.400002,21012700,79.528551),('CVX','2011-08-08',94.279999,95.790001,89.75,90.25,23079600,76.846377),('CVX','2011-08-05',98.029999,99.339996,93.82,97.610001,17596200,83.113296),('CVX','2011-08-04',100.779999,100.980003,96.510002,96.839996,20541200,82.45765),('CVX','2011-08-03',103.529999,103.739998,100.870003,102.760002,12027400,87.498436),('CVX','2011-08-02',104.720001,105.699997,103.43,103.449997,10396300,88.085956),('CVX','2011-08-01',106.080002,106.129997,103.919998,105.379997,9309400,89.729319),('CVX','2011-07-29',103.720001,105.230003,103.07,104.019997,9697600,88.571301),('CVX','2011-07-28',105.150002,105.849998,104.43,105.029999,6655300,89.431301),('CVX','2011-07-27',106.970001,107,105.470001,105.629997,7412700,89.94219),('CVX','2011-07-26',107.910004,108.470001,107.339996,107.57,4864800,91.59407),('CVX','2011-07-25',107.550003,109,107.459999,108.099998,6284400,92.045355),('CVX','2011-07-22',109.389999,109.660004,108.82,108.970001,5413700,92.786148),('CVX','2011-07-21',107.879997,109.75,107.760002,109.43,8319200,93.177829),('CVX','2011-07-20',107.510002,107.650002,106.879997,107.099998,5044900,91.193871),('CVX','2011-07-19',106.489998,107.800003,106.489998,107.480003,6987600,91.517439),('CVX','2011-07-18',105.580002,106.5,105.110001,106.230003,6951000,90.453085),('CVX','2011-07-15',105.68,106.300003,105.139999,106.190002,10160500,90.419025),('CVX','2011-07-14',105.699997,106.470001,104.57,104.669998,7279600,89.124766),('CVX','2011-07-13',104.739998,106.610001,104.720001,105.089996,6871100,89.482388),('CVX','2011-07-12',103.989998,105.949997,103.989998,104.389999,9158300,88.886352),('CVX','2011-07-11',104.43,104.639999,103.75,104.410004,6975400,88.903385),('CVX','2011-07-08',105.449997,106,105.07,105.889999,6334900,90.163577),('CVX','2011-07-07',106.080002,106.919998,105.800003,106.589996,7878100,90.759613),('CVX','2011-07-06',104.82,105.239998,104.57,105.080002,6196300,89.473878),('CVX','2011-07-05',104.110001,105.760002,104.110001,105.120003,7392200,89.507938),('CVX','2011-07-01',102.709999,104.190002,102.010002,104.089996,6579700,88.630904),('CVX','2011-06-30',101.790001,102.940002,101.279999,102.839996,7697700,87.56655),('CVX','2011-06-29',100.690002,101.709999,99.910004,101.279999,7637700,86.238238),('CVX','2011-06-28',99.529999,100.599998,99.300003,100.349998,6113800,85.446358),('CVX','2011-06-27',97.940002,99.639999,97.940002,98.900002,7130200,84.21171),('CVX','2011-06-24',99.540001,99.739998,97.809998,97.900002,8032400,83.360227),('CVX','2011-06-23',98.900002,99.550003,97,99.360001,13058800,84.603392),('CVX','2011-06-22',101.269997,102.459999,101,101.07,6592500,86.059427),('CVX','2011-06-21',100.540001,101.980003,100.32,101.589996,8499500,86.502196),('CVX','2011-06-20',98.879997,100.199997,98.650002,99.910004,6427200,85.07171),('CVX','2011-06-17',100.230003,100.839996,98.730003,99.169998,12029500,84.441608),('CVX','2011-06-16',98.059998,99.660004,97.809998,99.43,7786300,84.662995),('CVX','2011-06-15',99.199997,99.910004,97.709999,98.410004,9665600,83.794485),('CVX','2011-06-14',100.019997,101.290001,99.889999,100.599998,7353400,85.659229),('CVX','2011-06-13',100.040001,100.510002,98.07,98.93,7999300,84.237253),('CVX','2011-06-10',100.940002,101,98.980003,99.669998,9113900,84.867349),('CVX','2011-06-09',100.510002,101.870003,100.32,101.230003,5734900,86.195668),('CVX','2011-06-08',99.510002,100.839996,99.5,99.949997,6936200,85.105764),('CVX','2011-06-07',100.230003,100.910004,99.379997,99.470001,6835400,84.697055),('CVX','2011-06-06',100.900002,101.309998,99.300003,99.68,6982200,84.875866),('CVX','2011-06-03',99.730003,101.690002,99.57,101,7692200,85.999824),('CVX','2011-06-02',102.349998,102.589996,100.360001,101.120003,8129200,86.102004),('CVX','2011-06-01',104.730003,104.949997,102.080002,102.489998,8196100,87.268532),('CVX','2011-05-31',104.610001,105.209999,103.709999,104.910004,8188400,89.329127),('CVX','2011-05-27',103.639999,104.220001,102.529999,103.209999,5796300,87.881601),('CVX','2011-05-26',102.989998,103.800003,102.099998,103.360001,6614300,88.009325),('CVX','2011-05-25',102,103.860001,101.809998,103.25,7949500,87.915662),('CVX','2011-05-24',101.849998,103.389999,101.849998,102.269997,6800500,87.081205),('CVX','2011-05-23',101.129997,101.910004,100.699997,101.370003,7487000,86.314875),('CVX','2011-05-20',103.550003,103.809998,101.769997,102.57,8760900,87.336653),('CVX','2011-05-19',103.690002,104.529999,102.940002,103.870003,7452400,88.443584),('CVX','2011-05-18',100.919998,103.459999,100.169998,102.860001,8193700,87.583584),('CVX','2011-05-17',100.309998,101.190002,99.610001,100.410004,8768800,85.497452),('CVX','2011-05-16',102.029999,103.290001,101.410004,101.650002,6759400,85.889128),('CVX','2011-05-13',103.449997,103.489998,101.269997,102.389999,8968000,86.514389),('CVX','2011-05-12',101.629997,103.32,100.410004,102.760002,10425800,86.827023),('CVX','2011-05-11',103.269997,103.459999,101.25,102.260002,10161700,86.404548),('CVX','2011-05-10',104.32,104.949997,103.25,104.360001,6430500,88.178941),('CVX','2011-05-09',103.25,104.860001,103,104.089996,7117900,87.950801),('CVX','2011-05-06',103.339996,104.449997,102,102.879997,9536300,86.928413),('CVX','2011-05-05',103.360001,104.120003,101.110001,102.620003,11988500,86.708731),('CVX','2011-05-04',106.019997,106.019997,103.699997,104.68,8892900,88.449325),('CVX','2011-05-03',107.580002,107.839996,105.190002,106.169998,7955600,89.708298),('CVX','2011-05-02',109.480003,109.580002,107.610001,108.18,6550800,91.406648),('CVX','2011-04-29',108.480003,109.599998,107.779999,109.440002,6755500,92.471287),('CVX','2011-04-28',109.080002,109.099998,108.080002,108.809998,5941200,91.938964),('CVX','2011-04-27',109.110001,109.169998,107.550003,108.970001,5982600,92.074159),('CVX','2011-04-26',107.849998,108.830002,107.160004,108.75,5300000,91.888269),('CVX','2011-04-25',107.370003,107.779999,106.68,107.419998,3995200,90.764485),('CVX','2011-04-21',108.25,108.25,107.489998,108.129997,4915500,91.364398),('CVX','2011-04-20',107.709999,108.339996,107.010002,107.809998,6667800,91.094015),('CVX','2011-04-19',104.489998,105.849998,104.269997,105.400002,4993300,89.057689),('CVX','2011-04-18',104.949997,104.989998,103.040001,104.5,7194800,88.297234),('CVX','2011-04-15',105.519997,106.5,104.349998,106.239998,8869500,89.767444),('CVX','2011-04-14',103.32,105.290001,103.129997,104.879997,7084900,88.618312),('CVX','2011-04-13',104.82,105.139999,103.339996,103.809998,7241100,87.714216),('CVX','2011-04-12',106.470001,106.699997,103.480003,104.18,12803700,88.02685),('CVX','2011-04-11',109.739998,109.900002,107.57,107.779999,6599000,91.068667),('CVX','2011-04-08',109.349998,109.940002,109.139999,109.660004,6732900,92.657177),('CVX','2011-04-07',109.019997,109.099998,107.510002,108.940002,7011700,92.048812),('CVX','2011-04-06',109.830002,109.940002,108.440002,108.660004,6893000,91.812227),('CVX','2011-04-05',108.25,109.800003,108.230003,109.330002,6541400,92.378342),('CVX','2011-04-04',108.519997,108.57,107.849998,108.230003,4764600,91.448898),('CVX','2011-04-01',108.290001,108.779999,107.510002,108.32,6494000,91.524941),('CVX','2011-03-31',109.309998,109.650002,107.349998,107.489998,8418500,90.823631),('CVX','2011-03-30',107.610001,108.739998,107.550003,108.010002,7907300,91.263008),('CVX','2011-03-29',106.040001,107.480003,105.519997,107.370003,6963200,90.722241),('CVX','2011-03-28',106.400002,107.099998,106.040001,106.040001,6023500,89.598457),('CVX','2011-03-25',105.720001,107.010002,105.379997,106.779999,8982900,90.223718),('CVX','2011-03-24',105.870003,105.919998,104.93,105.379997,6996800,89.040787),('CVX','2011-03-23',104.730003,105.919998,104.449997,105.480003,6811800,89.125287),('CVX','2011-03-22',105.360001,105.940002,105.120003,105.230003,8008500,88.91405),('CVX','2011-03-21',103.860001,105.199997,103.199997,105.190002,8785300,88.880251),('CVX','2011-03-18',103.370003,103.970001,102.360001,102.800003,11366300,86.860822),('CVX','2011-03-17',100.879997,102.57,100.400002,102.239998,9981500,86.387646),('CVX','2011-03-16',101.650002,102.07,98.629997,99.510002,14795200,84.080937),('CVX','2011-03-15',98.18,102,97.980003,101.230003,12650100,85.534251),('CVX','2011-03-14',99.160004,101,99.029999,100.800003,7353600,85.170923),('CVX','2011-03-11',98.099998,100.75,97.599998,99.93,6872700,84.435814),('CVX','2011-03-10',101.480003,101.480003,98.290001,99.080002,12553000,83.717608),('CVX','2011-03-09',103.18,103.68,101.900002,102.139999,7102000,86.303152),('CVX','2011-03-08',103.410004,104.040001,101.449997,103.769997,8913900,87.680417),('CVX','2011-03-07',104.120003,104.769997,103.010002,103.010002,8222500,87.03826),('CVX','2011-03-04',104.129997,104.779999,102.5,103.75,9850500,87.663521),('CVX','2011-03-03',103.839996,104.57,103.32,104.190002,7537800,88.035301),('CVX','2011-03-02',103.050003,103.970001,102.190002,103.470001,8335000,87.426936),('CVX','2011-03-01',104.07,104.989998,102.839996,102.900002,12266900,86.945315),('CVX','2011-02-28',102.279999,103.940002,102.18,103.75,10219700,87.663521),('CVX','2011-02-25',101.709999,102.629997,101.349998,102.099998,8516400,86.269353),('CVX','2011-02-24',103.089996,103.419998,101.550003,102.029999,16467900,86.210207),('CVX','2011-02-23',100.529999,103.940002,100.519997,102.269997,17174700,86.412993),('CVX','2011-02-22',99.230003,102.120003,99.230003,100.32,15723400,84.765344),('CVX','2011-02-18',97.410004,98.809998,97.029999,98.720001,8860500,83.413426),('CVX','2011-02-17',96.559998,97.339996,96.410004,97.169998,6616600,82.103751),('CVX','2011-02-16',96.720001,97.019997,96.080002,96.660004,6786600,81.672832),('CVX','2011-02-15',96.580002,96.849998,95.660004,96.339996,7626700,81.402442),('CVX','2011-02-14',95.5,97.160004,95.5,96.949997,6994000,81.917861),('CVX','2011-02-11',96.089996,97.18,95.889999,96.449997,7324900,80.887024),('CVX','2011-02-10',95.879997,96.980003,95.739998,96.699997,7286200,81.096685),('CVX','2011-02-09',97.25,97.379997,95.699997,96.239998,8242700,80.71091),('CVX','2011-02-08',97.870003,97.989998,97.110001,97.739998,5710500,81.968873),('CVX','2011-02-07',97.279999,98.230003,97.260002,97.660004,10256500,81.901787),('CVX','2011-02-04',96.93,97.330002,96.519997,97.110001,10529700,81.440531),('CVX','2011-02-03',96.57,97.440002,95.760002,97.309998,10500300,81.608257),('CVX','2011-02-02',95.370003,96.849998,95.370003,96.480003,6607800,80.912189),('CVX','2011-02-01',95.629997,96.489998,95.169998,96.220001,9948200,80.69414),('CVX','2011-01-31',93.849998,95.190002,93.370003,94.93,11167900,79.612291),('CVX','2011-01-28',94.489998,94.849998,92.93,93.370003,12444700,78.304012),('CVX','2011-01-27',94.559998,94.959999,94.300003,94.75,6301100,79.461335),('CVX','2011-01-26',94.379997,94.970001,93.580002,94.639999,8832600,79.369084),('CVX','2011-01-25',93.779999,94.440002,93.349998,94.080002,7423200,78.899447),('CVX','2011-01-24',93.889999,94.529999,93.660004,94.099998,7282800,78.916217),('CVX','2011-01-21',93.370003,93.940002,93.099998,93.779999,7427500,78.647851),('CVX','2011-01-20',92.139999,92.860001,91.580002,92.709999,6513500,77.750505),('CVX','2011-01-19',93.629997,93.709999,92.580002,92.970001,6069900,77.968553),('CVX','2011-01-18',92.940002,93.75,92.93,93.349998,7733200,78.287235),('CVX','2011-01-14',92.120003,92.879997,91.82,92.830002,5557900,77.851144),('CVX','2011-01-13',92.010002,92.599998,91.779999,92.18,5721900,77.306025),('CVX','2011-01-12',92.360001,92.849998,92.199997,92.449997,7845400,77.532456),('CVX','2011-01-11',90.870003,91.989998,90.809998,91.830002,7838900,77.012502),('CVX','2011-01-10',90.949997,91.169998,90.120003,90.410004,6848700,75.821632),('CVX','2011-01-07',90.980003,91.300003,90.269997,91.190002,6346300,76.475772),('CVX','2011-01-06',91.760002,91.830002,90.269997,90.690002,6220800,76.056451),('CVX','2011-01-05',90.919998,92.07,90.5,91.440002,6659500,76.685432),('CVX','2011-01-04',92.279999,92.480003,91.220001,91.599998,8513900,76.819611),('CVX','2011-01-03',91.660004,92.379997,91.300003,91.940002,7802300,77.104753),('CVX','2010-12-31',91.580002,91.800003,91,91.25,5152900,76.526088),('CVX','2010-12-30',91.32,91.940002,91.150002,91.599998,4156500,76.819611),('CVX','2010-12-29',91.540001,92.389999,91.349998,91.370003,5301000,76.626727),('CVX','2010-12-28',90.32,91.43,90.129997,91.190002,5058100,76.475772),('CVX','2010-12-27',90.489998,90.599998,90.040001,90.120003,3138200,75.578425),('CVX','2010-12-23',89.889999,90.889999,89.82,90.68,5095600,76.048062),('CVX','2010-12-22',89.620003,89.959999,89.32,89.919998,4262400,75.410693),('CVX','2010-12-21',89.339996,89.82,88.949997,89.230003,5962500,74.832034),('CVX','2010-12-20',88.959999,89.599998,88.57,88.800003,8029800,74.471418),('CVX','2010-12-17',88.849998,88.959999,88.080002,88.489998,10832800,74.211434),('CVX','2010-12-16',88.080002,89.220001,87.849998,89.059998,7796700,74.68946),('CVX','2010-12-15',88.019997,88.629997,87.93,88.010002,7608700,73.80889),('CVX','2010-12-14',88.580002,88.949997,88.129997,88.379997,7331300,74.119183),('CVX','2010-12-13',87.720001,88.949997,87.510002,88.370003,9910500,74.110801),('CVX','2010-12-10',86.959999,87.080002,86.239998,87.029999,7406700,72.987018),('CVX','2010-12-09',86.790001,86.980003,85.839996,86.650002,8076700,72.668336),('CVX','2010-12-08',86.510002,86.800003,85.629997,86.139999,6918300,72.240627),('CVX','2010-12-07',85.919998,86.629997,85.709999,86.300003,12560600,72.374812),('CVX','2010-12-06',84.790001,85.209999,84.489998,84.949997,5184200,71.242641),('CVX','2010-12-03',84.489998,85,84.360001,84.889999,6724000,71.192324),('CVX','2010-12-02',82.699997,84.669998,82.529999,84.5,10799500,70.865254),('CVX','2010-12-01',82.150002,83.220001,81.75,82.699997,10629600,69.355696),('CVX','2010-11-30',80.639999,81.610001,80.470001,80.970001,10366000,67.904849),('CVX','2010-11-29',81.300003,82.050003,80.410004,81.690002,9070100,68.508672),('CVX','2010-11-26',82.440002,82.57,81.790001,82.050003,2789700,68.810584),('CVX','2010-11-24',82.150002,83.010002,82,82.93,8042600,69.548586),('CVX','2010-11-23',82.470001,82.5,81.150002,81.75,9507700,68.558988),('CVX','2010-11-22',83.470001,83.580002,82.050003,83.449997,6791900,69.984677),('CVX','2010-11-19',83.690002,83.959999,82.82,83.940002,8130900,70.395617),('CVX','2010-11-18',83.040001,83.980003,82.949997,83.82,7590000,70.294977),('CVX','2010-11-17',82.410004,83.129997,82.099998,82.459999,7847300,69.154424),('CVX','2010-11-16',83.550003,83.580002,81.93,82.480003,12360200,69.1712),('CVX','2010-11-15',85.739998,85.970001,84.830002,84.860001,9252400,70.563346),('CVX','2010-11-12',85.459999,85.610001,84.559998,85.440002,10571300,71.045633),('CVX','2010-11-11',85,86.190002,85,86.089996,11297200,71.58612),('CVX','2010-11-10',83.779999,85.220001,83.25,85.169998,11795500,70.821117),('CVX','2010-11-09',83.910004,84.269997,83.099998,83.559998,13597200,69.482359),('CVX','2010-11-08',84.620003,85,83.790001,84.800003,11799200,70.513456),('CVX','2010-11-05',84.709999,85.32,84.050003,84.980003,14513200,70.663131),('CVX','2010-11-04',84.160004,85.309998,83.879997,85.139999,16295400,70.796172),('CVX','2010-11-03',82.660004,83.120003,81.910004,82.699997,10036500,68.767245),('CVX','2010-11-02',82.360001,82.449997,81.720001,82.150002,9528800,68.30991),('CVX','2010-11-01',83.150002,84.080002,81.089996,81.449997,12781900,67.727837),('CVX','2010-10-29',82.889999,83.230003,81.980003,82.599998,12463000,68.684094),('CVX','2010-10-28',85.269997,85.650002,84.099998,84.440002,8519800,70.214106),('CVX','2010-10-27',84.639999,84.639999,83.290001,84.309998,9557300,70.106004),('CVX','2010-10-26',84.650002,85.239998,84.489998,85.150002,5968600,70.804489),('CVX','2010-10-25',85.129997,85.790001,84.739998,84.870003,6757400,70.571663),('CVX','2010-10-22',84.790001,84.790001,84.169998,84.550003,5555000,70.305575),('CVX','2010-10-21',84.510002,85,83.389999,84.25,9521400,70.056114),('CVX','2010-10-20',83.139999,84.519997,82.93,84.019997,8835000,69.86486),('CVX','2010-10-19',83.379997,83.68,82.139999,82.790001,9455500,68.842086),('CVX','2010-10-18',83.480003,84.769997,83.400002,84.480003,7800200,70.247368),('CVX','2010-10-15',84.389999,84.540001,83.120003,83.610001,9502500,69.523938),('CVX','2010-10-14',83.650002,83.919998,82.959999,83.900002,6718600,69.765081),('CVX','2010-10-13',83.449997,84.110001,82.860001,83.669998,11647800,69.573827),('CVX','2010-10-12',83.360001,84.18,82.629997,83.839996,8528900,69.715185),('CVX','2010-10-11',83.849998,84,83.349998,83.709999,4790700,69.607089),('CVX','2010-10-08',83.470001,84.099998,82.949997,83.940002,6879000,69.798343),('CVX','2010-10-07',84.419998,84.5,82.940002,83.519997,7714000,69.449097),('CVX','2010-10-06',83.290001,84.300003,83.209999,83.889999,8650300,69.756764),('CVX','2010-10-05',82.18,83.5,81.949997,83.389999,11597600,69.341001),('CVX','2010-10-04',81.889999,82.139999,80.68,81.309998,7602500,67.611424),('CVX','2010-10-01',81.889999,82.360001,81.480003,81.949997,9570600,68.1436),('CVX','2010-09-30',81.690002,82.190002,80.330002,81.050003,10120300,67.395232),('CVX','2010-09-29',80.739998,81.699997,80.489998,81.279999,8851100,67.586479),('CVX','2010-09-28',80.449997,81.199997,79.580002,80.879997,7826200,67.253867),('CVX','2010-09-27',80.300003,80.610001,80.07,80.080002,8380700,66.58865),('CVX','2010-09-24',79.260002,80.290001,78.709999,80.120003,8256000,66.621912),('CVX','2010-09-23',78.519997,79.370003,78.160004,78.540001,6802000,65.308098),('CVX','2010-09-22',79.93,80.400002,79.239998,79.25,6776600,65.898481),('CVX','2010-09-21',80.040001,80.230003,79.099998,79.75,8598700,66.314245),('CVX','2010-09-20',78.540001,80.129997,78.470001,79.900002,7730700,66.438975),('CVX','2010-09-17',79.419998,79.730003,78.239998,78.459999,12326500,65.241575),('CVX','2010-09-16',78.989998,79.129997,78.389999,79.050003,6905600,65.732178),('CVX','2010-09-15',79.059998,79.330002,78.519997,79.209999,7240700,65.865219),('CVX','2010-09-14',79.25,79.980003,79.18,79.510002,8447300,66.11468),('CVX','2010-09-13',79.370003,79.510002,78.669998,79.25,8586400,65.898481),('CVX','2010-09-10',78.330002,78.82,77.940002,78.82,8223500,65.540925),('CVX','2010-09-09',77.889999,78.279999,77.269997,77.360001,6646200,64.326897),('CVX','2010-09-08',77.160004,77.879997,77.07,77.25,6940700,64.235428),('CVX','2010-09-07',77.68,77.910004,76.970001,77.050003,5880200,64.069125),('CVX','2010-09-03',77.389999,78,77.389999,78,7189100,64.859073),('CVX','2010-09-02',76.75,77.480003,76.470001,77.449997,5995000,64.401731),('CVX','2010-09-01',75.360001,76.910004,75.239998,76.769997,10549900,63.836293),('CVX','2010-08-31',73.510002,74.529999,73.230003,74.080002,9227500,61.59949),('CVX','2010-08-30',74.629997,74.800003,73.779999,73.779999,7558900,61.35003),('CVX','2010-08-27',73.889999,75.040001,72.93,74.93,8789500,62.306287),('CVX','2010-08-26',74.370003,74.379997,73.099998,73.330002,8176900,60.975845),('CVX','2010-08-25',73.32,74.300003,72.57,74.07,9711900,61.591173),('CVX','2010-08-24',74.269997,74.900002,73.620003,73.779999,11261600,61.35003),('CVX','2010-08-23',75.339996,75.989998,75.050003,75.050003,9991400,62.406072),('CVX','2010-08-20',75.459999,75.559998,74.550003,75.050003,9303600,62.406072),('CVX','2010-08-19',76.720001,76.82,75.5,75.839996,8870600,63.062973),('CVX','2010-08-18',77.610001,77.730003,76.540001,77.040001,8308800,64.060808),('CVX','2010-08-17',77.57,78.080002,77.080002,77.769997,7360500,64.667819),('CVX','2010-08-16',77.110001,77.830002,76.370003,77.709999,7284800,64.019227),('CVX','2010-08-13',77.040001,77.769997,76.910004,77.400002,7087800,63.763844),('CVX','2010-08-12',76.410004,77.779999,76.199997,77.07,8993100,63.491981),('CVX','2010-08-11',77.970001,77.980003,77.019997,77.129997,10589700,63.541409),('CVX','2010-08-10',78.540001,79.480003,78.150002,79.040001,8406900,65.114912),('CVX','2010-08-09',79.300003,79.43,78.870003,79.290001,7015200,65.320868),('CVX','2010-08-06',78.230003,79.019997,77.809998,78.730003,8986800,64.859529),('CVX','2010-08-05',78.510002,79.190002,78.239998,79.07,9304600,65.139626),('CVX','2010-08-04',78.779999,79.099998,78.230003,79.019997,8067500,65.098432),('CVX','2010-08-03',77.919998,79.120003,77.809998,78.660004,11788000,64.801862),('CVX','2010-08-02',77.620003,78.330002,77.32,77.800003,11863000,64.093374),('CVX','2010-07-30',75.150002,76.370003,74.889999,76.209999,16955000,62.783494),('CVX','2010-07-29',75.889999,76.370003,75.279999,76.019997,13346400,62.626965),('CVX','2010-07-28',75.129997,75.660004,75.010002,75.559998,7392400,62.248008),('CVX','2010-07-27',74.860001,75.43,74.5,75.300003,8163500,62.033819),('CVX','2010-07-26',73.82,74.620003,73.410004,74.620003,6467000,61.473619),('CVX','2010-07-23',73.279999,73.550003,72.669998,73.519997,8426300,60.56741),('CVX','2010-07-22',72.800003,74,72.580002,73.440002,9552500,60.501509),('CVX','2010-07-21',73.330002,73.550003,71.57,72.169998,9045400,59.455251),('CVX','2010-07-20',71,73.209999,70.959999,73.099998,8922500,60.221406),('CVX','2010-07-19',71.839996,72.300003,71.489998,72,8350600,59.315203),('CVX','2010-07-16',72.650002,72.839996,71.25,71.5,12060700,58.903292),('CVX','2010-07-15',73.230003,73.230003,72.160004,73.040001,10507600,60.171979),('CVX','2010-07-14',73.010002,73.120003,72.349998,73.050003,11750500,60.180219),('CVX','2010-07-13',72.989998,73.580002,72.5,73.230003,13751300,60.328507),('CVX','2010-07-12',71.529999,72.129997,71.349998,71.849998,7352000,59.191628),('CVX','2010-07-09',70.459999,72,70.050003,71.839996,11390300,59.183388),('CVX','2010-07-08',70.18,70.690002,69.209999,70.410004,13478900,58.005328),('CVX','2010-07-07',67.82,69.5,67.489998,69.449997,15691100,57.214453),('CVX','2010-07-06',68.279999,68.32,66.860001,67.559998,15039500,55.65743),('CVX','2010-07-02',67.790001,68.150002,66.870003,67.309998,9143600,55.451474),('CVX','2010-07-01',68.190002,68.300003,66.830002,67.480003,16335700,55.591529),('CVX','2010-06-30',68.220001,69.059998,67.800003,67.860001,12871000,55.904579),('CVX','2010-06-29',69.199997,69.389999,68,68.360001,16421100,56.31649),('CVX','2010-06-28',70.559998,70.57,69.629997,69.959999,10873900,57.634605),('CVX','2010-06-25',71.129997,71.129997,69.879997,70.059998,20472800,57.716986),('CVX','2010-06-24',71.800003,72.129997,70.699997,70.830002,14188300,58.351332),('CVX','2010-06-23',73.839996,73.900002,72.150002,72.260002,14876400,59.529398),('CVX','2010-06-22',75.449997,75.720001,73.879997,74,10576400,60.962847),('CVX','2010-06-21',76.809998,77.25,75.290001,75.720001,9347000,62.379823),('CVX','2010-06-18',75.470001,75.75,74.900002,75.519997,13680200,62.215054),('CVX','2010-06-17',75.019997,75.489998,74.199997,75.32,11113500,62.050292),('CVX','2010-06-16',74.610001,75.389999,74.449997,74.949997,10424400,61.745476),('CVX','2010-06-15',74.57,75.260002,74.18,75.230003,11760200,61.976151),('CVX','2010-06-14',74.230003,75.540001,74.160004,74.18,11948000,61.111135),('CVX','2010-06-11',73.480003,74.059998,72.790001,74.059998,8346000,61.012275),('CVX','2010-06-10',72.870003,74.169998,72.690002,74.169998,13937400,61.102896),('CVX','2010-06-09',71.169998,72.389999,70.599998,70.790001,14074500,58.318379),('CVX','2010-06-08',71.68,71.730003,69.82,71.019997,16572400,58.507854),('CVX','2010-06-07',71.660004,72.489998,71.190002,71.349998,12324200,58.779717),('CVX','2010-06-04',72.150002,72.709999,70.800003,71.279999,18133300,58.72205),('CVX','2010-06-03',74.660004,74.75,73.139999,73.910004,14278800,60.888706),('CVX','2010-06-02',72.660004,74.129997,72.120003,74.129997,15674100,61.069942),('CVX','2010-06-01',73.559998,74.519997,72.290001,72.290001,13966400,59.554112),('CVX','2010-05-28',74,74.400002,73.040001,73.870003,14445500,60.855753),('CVX','2010-05-27',73.129997,74.360001,72.300003,74.360001,15252900,61.259424),('CVX','2010-05-26',73.190002,73.5,71.440002,71.550003,16888700,58.944485),('CVX','2010-05-25',71.739998,72.690002,70.800003,72.57,22304600,59.784781),('CVX','2010-05-24',74.220001,74.379997,73.309998,73.440002,10540700,60.501509),('CVX','2010-05-21',72.349998,74.650002,72,74.480003,15919100,61.358285),('CVX','2010-05-20',75.040001,75.400002,73.529999,73.599998,17879100,60.633317),('CVX','2010-05-19',76.349998,77,75.540001,76.599998,10773200,63.104784),('CVX','2010-05-18',78.309998,78.669998,76.389999,76.849998,15321500,63.310739),('CVX','2010-05-17',77.389999,77.949997,75.949997,77.730003,14694000,64.035707),('CVX','2010-05-14',78.419998,78.489998,76.980003,77.830002,13602800,63.524937),('CVX','2010-05-13',79.800003,80.059998,78.75,78.919998,10839600,64.414593),('CVX','2010-05-12',79.769997,80.459999,79.360001,80.059998,9257800,65.345062),('CVX','2010-05-11',79.639999,80.75,79.489998,79.699997,12018600,65.051229),('CVX','2010-05-10',79.370003,80.559998,78.529999,79.889999,14661800,65.206309),('CVX','2010-05-07',77.220001,78.610001,76.410004,77.099998,21866100,62.929107),('CVX','2010-05-06',79.410004,80.209999,71.5,77.199997,21059200,63.010726),('CVX','2010-05-05',79.690002,80.730003,79.449997,80.190002,13028600,65.451172),('CVX','2010-05-04',82.010002,82.239998,79.629997,80.760002,16274300,65.916407),('CVX','2010-05-03',81.959999,83.410004,81.330002,82.830002,11650700,67.605943),('CVX','2010-04-30',82.370003,83.129997,81.290001,81.440002,13910300,66.471424),('CVX','2010-04-29',81.190002,82.989998,81.190002,82.290001,12274500,67.165193),('CVX','2010-04-28',80.620003,80.919998,79.849998,80.620003,12115700,65.802139),('CVX','2010-04-27',82.080002,82.510002,80.07,80.230003,13042800,65.483821),('CVX','2010-04-26',82.519997,83.139999,82.339996,82.589996,9792600,67.41005),('CVX','2010-04-23',81.040001,82.769997,80.949997,82.669998,9918100,67.475348),('CVX','2010-04-22',81.110001,81.449997,80.639999,81.199997,9421100,66.275531),('CVX','2010-04-21',82.300003,82.669998,81.239998,81.919998,9416400,66.863197),('CVX','2010-04-20',81.82,82.360001,81.660004,82.050003,11470000,66.969307),('CVX','2010-04-19',80.25,81.5,80.050003,81.32,9335900,66.373477),('CVX','2010-04-16',81.459999,81.900002,80.279999,80.75,12861900,65.908243),('CVX','2010-04-15',80.610001,81.760002,80.510002,81.589996,9702500,66.593849),('CVX','2010-04-14',80.459999,80.610001,80.029999,80.580002,7290400,65.76949),('CVX','2010-04-13',80.419998,80.57,79.269997,80.209999,7978500,65.467494),('CVX','2010-04-12',79.5,80.800003,79.370003,80.43,10000000,65.647059),('CVX','2010-04-09',78.040001,79.620003,78,79.5,9804100,64.887991),('CVX','2010-04-08',76.93,78,76.629997,77.660004,6880500,63.386184),('CVX','2010-04-07',77.669998,77.830002,76.959999,77.370003,9431400,63.149485),('CVX','2010-04-06',77.57,78,77.199997,77.879997,6490000,63.565743),('CVX','2010-04-05',76.970001,77.75,76.730003,77.660004,8108600,63.386184),('CVX','2010-04-01',76.400002,77.129997,76.339996,76.690002,7859300,62.594468),('CVX','2010-03-31',75.470001,76.139999,75.080002,75.830002,9875500,61.892535),('CVX','2010-03-30',75.269997,75.5,74.959999,75.300003,6378100,61.459949),('CVX','2010-03-29',74.610001,75.440002,74.489998,75.230003,8818000,61.402815),('CVX','2010-03-26',74,74.879997,73.82,74.43,10411500,60.749852),('CVX','2010-03-25',74.400002,74.620003,73.690002,73.800003,10510300,60.235647),('CVX','2010-03-24',74.269997,74.5,73.779999,73.93,8997600,60.341751),('CVX','2010-03-23',74.43,74.790001,74.029999,74.769997,8006700,61.027357),('CVX','2010-03-22',74.169998,74.879997,74,74.459999,9317900,60.774337),('CVX','2010-03-19',74.980003,75.160004,73.889999,74.980003,16610700,61.198765),('CVX','2010-03-18',74.849998,75.07,74.239998,74.760002,9916100,61.0192),('CVX','2010-03-17',74.18,75.059998,74.160004,74.669998,10292000,60.945738),('CVX','2010-03-16',73.900002,74.120003,73.410004,73.980003,9828300,60.382564),('CVX','2010-03-15',73.510002,73.629997,72.849998,73.57,8807600,60.047918),('CVX','2010-03-12',74.169998,74.239998,73.510002,73.720001,7681900,60.17035),('CVX','2010-03-11',74.07,74.089996,73.550003,73.989998,7024700,60.390721),('CVX','2010-03-10',74.139999,74.330002,73.25,73.959999,14652900,60.366236),('CVX','2010-03-09',74.300003,74.910004,74,74.300003,8480100,60.643748),('CVX','2010-03-08',74.489998,74.879997,74.150002,74.639999,6474000,60.921253),('CVX','2010-03-05',73.550003,74.470001,73.510002,74.300003,8750200,60.643748),('CVX','2010-03-04',73.07,73.5,72.709999,73.080002,9419900,59.647982),('CVX','2010-03-03',73.629997,73.849998,73.059998,73.129997,8194200,59.688788),('CVX','2010-03-02',73.18,73.910004,73.010002,73.32,9257200,59.843868),('CVX','2010-03-01',72.629997,73.18,72.389999,72.809998,7428100,59.427604),('CVX','2010-02-26',72.190002,72.690002,71.82,72.300003,8978800,59.011346),('CVX','2010-02-25',71.190002,72.190002,70.779999,72.110001,11761100,58.856265),('CVX','2010-02-24',72.120003,72.449997,71.610001,72.339996,8921000,59.043988),('CVX','2010-02-23',72.599998,72.93,71.769997,72.040001,11907600,58.799132),('CVX','2010-02-22',74.169998,74.220001,72.790001,72.959999,8683400,59.550035),('CVX','2010-02-19',73.440002,74.379997,73.209999,74.050003,13113200,60.439698),('CVX','2010-02-18',72.690002,73.720001,72.339996,73.620003,9848000,60.088731),('CVX','2010-02-17',73.220001,73.43,72.459999,72.839996,8728000,59.452089),('CVX','2010-02-16',71.989998,73.32,71.93,72.989998,14230800,59.57452),('CVX','2010-02-12',70.540001,71.300003,70.169998,71.010002,13809100,57.958445),('CVX','2010-02-11',70.720001,72.110001,70.309998,71.730003,11273800,57.991095),('CVX','2010-02-10',71.019997,71.230003,70,70.75,11618700,57.198798),('CVX','2010-02-09',70.889999,72.029999,70.82,71.309998,13051900,57.651535),('CVX','2010-02-08',71.239998,71.449997,70.129997,70.129997,11595600,56.697548),('CVX','2010-02-05',71,71.239998,69.550003,71.18,17307000,57.546437),('CVX','2010-02-04',72.559998,72.830002,71.059998,71.370003,15248400,57.700047),('CVX','2010-02-03',74.18,74.360001,73.050003,73.209999,14540300,59.187617),('CVX','2010-02-02',73.739998,74.580002,73,74.449997,12947600,60.190111),('CVX','2010-02-01',72.699997,73.739998,72.139999,73.580002,11828500,59.486751),('CVX','2010-01-29',73.529999,74.07,71.75,72.120003,15265600,58.306395),('CVX','2010-01-28',73.970001,74.18,72.32,73.239998,12828800,59.21187),('CVX','2010-01-27',73.940002,74.360001,73.129997,73.699997,13373200,59.583763),('CVX','2010-01-26',74.080002,74.879997,73.699997,74.150002,10558200,59.947575),('CVX','2010-01-25',75.150002,75.269997,74.089996,74.550003,9129700,60.270962),('CVX','2010-01-22',75.980003,76.589996,74.43,74.589996,13825000,60.303295),('CVX','2010-01-21',78.150002,78.18,76.059998,76.239998,12573200,61.637261),('CVX','2010-01-20',78.709999,78.93,77.650002,78.150002,8703800,63.181429),('CVX','2010-01-19',78.959999,79.75,78.57,79.68,8722200,64.418378),('CVX','2010-01-15',79.540001,79.690002,78.279999,79.230003,13482300,64.054572),('CVX','2010-01-14',79.629997,79.800003,79.150002,79.550003,6721000,64.31328),('CVX','2010-01-13',80.269997,80.410004,79.089996,79.800003,10842200,64.515396),('CVX','2010-01-12',79.519997,80.449997,79.470001,80.410004,12175200,65.008559),('CVX','2010-01-11',80.169998,81.089996,80.059998,80.879997,11916800,65.388532),('CVX','2010-01-08',79.120003,79.470001,78.889999,79.470001,5624300,64.248601),('CVX','2010-01-07',79.360001,79.699997,78.970001,79.330002,9626900,64.135417),('CVX','2010-01-06',79.440002,80,79.190002,79.629997,11014600,64.377952),('CVX','2010-01-05',79.220001,79.620003,78.720001,79.620003,10593700,64.369872),('CVX','2010-01-04',78.199997,79.199997,78.160004,79.059998,10173800,63.917128),('CVX','2009-12-31',77.720001,77.779999,76.93,76.989998,4246600,62.243609),('CVX','2009-12-30',77.099998,77.669998,77,77.650002,4300800,62.777198),('CVX','2009-12-29',77.809998,77.940002,77.190002,77.209999,4810600,62.421472),('CVX','2009-12-28',77.779999,77.900002,77.309998,77.769997,4192800,62.874209),('CVX','2009-12-24',77.019997,77.5,77.019997,77.43,2565500,62.599335),('CVX','2009-12-23',77.870003,77.93,77.019997,77.040001,7342600,62.284034),('CVX','2009-12-22',77.830002,78.040001,77.290001,77.489998,6770300,62.647841),('CVX','2009-12-21',77.599998,78,77.269997,77.5,6742500,62.655927),('CVX','2009-12-18',77.419998,77.669998,76.559998,76.900002,16605200,62.17085),('CVX','2009-12-17',77.489998,77.550003,76.709999,76.779999,8997500,62.073832),('CVX','2009-12-16',77.900002,78.690002,77.550003,77.889999,12169800,62.971227),('CVX','2009-12-15',77.019997,77.970001,77.010002,77.370003,10296900,62.550829),('CVX','2009-12-14',78.449997,78.709999,77.07,77.260002,8525900,62.461897),('CVX','2009-12-11',77.669998,78.169998,77.290001,77.760002,6707000,62.866129),('CVX','2009-12-10',77.660004,78.339996,77.300003,77.419998,10864100,62.591248),('CVX','2009-12-09',76.910004,77.309998,76.190002,77.059998,7164500,62.300201),('CVX','2009-12-08',77.889999,77.980003,76.449997,76.760002,9061700,62.057666),('CVX','2009-12-07',77.919998,78.919998,77.699997,78.169998,7518800,63.197596),('CVX','2009-12-04',78.739998,79.25,77.519997,78.07,9971300,63.116751),('CVX','2009-12-03',78.610001,78.82,77.730003,77.959999,7624200,63.027819),('CVX','2009-12-02',78.989998,79.010002,78.120003,78.730003,6316200,63.65034),('CVX','2009-12-01',79.099998,79.419998,78.830002,79.059998,7209500,63.917128),('CVX','2009-11-30',77.849998,78.669998,77.540001,78.040001,9299800,63.092498),('CVX','2009-11-27',77.629997,78.730003,77.260002,78.169998,5649700,63.197596),('CVX','2009-11-25',79.110001,79.82,78.650002,79.639999,7543700,64.386038),('CVX','2009-11-24',78.730003,79.230003,77.93,79.029999,8528300,63.892875),('CVX','2009-11-23',78.309998,79.239998,78.150002,78.739998,8986100,63.65842),('CVX','2009-11-20',76.849998,77.230003,76.400002,76.769997,10630700,62.065746),('CVX','2009-11-19',78.519997,78.68,76.940002,77.339996,8863500,62.52657),('CVX','2009-11-18',78.82,78.989998,78.099998,78.919998,7309200,63.803944),('CVX','2009-11-17',78.449997,79.040001,78.209999,78.809998,6740900,63.715012),('CVX','2009-11-16',78.110001,78.860001,77.980003,78.610001,8952600,63.553322),('CVX','2009-11-13',77.300003,78.510002,77.25,77.940002,7898700,62.461899),('CVX','2009-11-12',78.32,78.599998,77.07,77.419998,8604200,62.045162),('CVX','2009-11-11',78.870003,79.139999,78,78.510002,7912700,62.918702),('CVX','2009-11-10',77.410004,78.440002,77.349998,78.339996,10638200,62.782458),('CVX','2009-11-09',78.290001,78.379997,77.5,77.660004,13749300,62.237505),('CVX','2009-11-06',76.57,77.580002,76.18,77.529999,7746600,62.133318),('CVX','2009-11-05',76.620003,77.75,76.550003,77.239998,9346100,61.900908),('CVX','2009-11-04',77.099998,77.5,76,76.279999,10695700,61.131555),('CVX','2009-11-03',75.809998,77.330002,75.559998,76.699997,8714500,61.468146),('CVX','2009-11-02',76.860001,77.599998,75.730003,76.639999,11207900,61.420063),('CVX','2009-10-30',78.25,78.5,75.57,76.540001,19335400,61.339924),('CVX','2009-10-29',76.160004,78.220001,75.68,77.949997,14869300,62.469909),('CVX','2009-10-28',76.389999,77.040001,75.629997,75.889999,11992600,60.819006),('CVX','2009-10-27',75.82,77.25,75.480003,76.589996,9573800,61.37999),('CVX','2009-10-26',76.959999,78.440002,75.339996,75.449997,11143100,60.466384),('CVX','2009-10-23',77.139999,77.379997,76.199997,76.68,8329200,61.452121),('CVX','2009-10-22',76.610001,77.730003,76,77.290001,12671400,61.940981),('CVX','2009-10-21',76.599998,78.360001,75.720001,76.970001,8670700,61.68453),('CVX','2009-10-20',77.709999,77.709999,76.32,77.029999,8161100,61.732613),('CVX','2009-10-19',76.940002,78.050003,76.540001,77.660004,8213600,62.237505),('CVX','2009-10-16',76.370003,76.989998,75.980003,76.809998,9872000,61.556302),('CVX','2009-10-15',75.190002,76.860001,75.019997,76.690002,10286700,61.460136),('CVX','2009-10-14',74.879997,75.739998,74.550003,75.459999,9284200,60.474399),('CVX','2009-10-13',73.730003,74.410004,73.230003,74.07,9040600,59.36044),('CVX','2009-10-12',73.190002,74.099998,73.139999,73.669998,6790200,59.039875),('CVX','2009-10-09',71.940002,72.940002,71.449997,72.760002,8812300,58.310595),('CVX','2009-10-08',70.889999,71.82,70.699997,71.449997,10122200,57.260743),('CVX','2009-10-07',70.309998,70.690002,69.489998,70.510002,6933700,56.507422),('CVX','2009-10-06',70.139999,70.849998,69.529999,70.559998,8461400,56.547489),('CVX','2009-10-05',68.269997,69.800003,67.870003,69.389999,9777800,55.609841),('CVX','2009-10-02',68.220001,68.790001,68.029999,68.139999,8963500,54.608078),('CVX','2009-10-01',70.400002,70.400002,68.699997,68.809998,9249900,55.145021),('CVX','2009-09-30',71.120003,71.139999,69.769997,70.43,13851300,56.443308),('CVX','2009-09-29',71.5,71.800003,70.790001,70.910004,7859100,56.827987),('CVX','2009-09-28',70.790001,71.970001,70.550003,71.699997,6022900,57.461096),('CVX','2009-09-25',70.580002,71.389999,70.360001,70.660004,7253000,56.627635),('CVX','2009-09-24',71.300003,71.599998,70.160004,70.709999,10006100,56.667702),('CVX','2009-09-23',72.5,72.879997,71.25,71.370003,9853100,57.196635),('CVX','2009-09-22',72.720001,72.970001,72.150002,72.629997,7084700,58.206408),('CVX','2009-09-21',71.589996,72.389999,71.470001,72.050003,9375200,57.741594),('CVX','2009-09-18',72.830002,73.370003,72.5,72.639999,16088900,58.214423),('CVX','2009-09-17',72.18,72.75,71.809998,71.970001,8641400,57.67748),('CVX','2009-09-16',71.860001,72.599998,71.540001,72.449997,11082100,58.062153),('CVX','2009-09-15',71.330002,71.699997,70.370003,71.629997,10419000,57.404997),('CVX','2009-09-14',69.940002,71.129997,69.82,71.040001,7194400,56.932169),('CVX','2009-09-11',71.790001,71.959999,70.379997,70.75,9905800,56.699759),('CVX','2009-09-10',70.889999,71.739998,70.379997,71.449997,9772300,57.260743),('CVX','2009-09-09',70.68,71.029999,69.940002,70.330002,8028300,56.363168),('CVX','2009-09-08',69.730003,70.690002,69.709999,70.480003,9683100,56.483381),('CVX','2009-09-04',68.169998,69.120003,68.150002,68.959999,6137600,55.265234),('CVX','2009-09-03',68.419998,68.650002,67.959999,68.330002,7238400,54.760348),('CVX','2009-09-02',68.400002,69.150002,68,68.040001,8070700,54.527938),('CVX','2009-09-01',69.690002,70.269997,68.279999,68.480003,11748200,54.880561),('CVX','2009-08-31',69.989998,70.379997,69.43,69.940002,8048200,56.050619),('CVX','2009-08-28',71.290001,71.400002,70.410004,70.68,7307000,56.64366),('CVX','2009-08-27',70.709999,71.220001,69.540001,71,8321900,56.900111),('CVX','2009-08-26',70.099998,71.199997,69.769997,71.089996,7233600,56.972235),('CVX','2009-08-25',71.129997,71.5,70.360001,70.650002,11391400,56.619619),('CVX','2009-08-24',70.099998,70.940002,69.910004,70.760002,9749000,56.707775),('CVX','2009-08-21',69.459999,69.949997,69.059998,69.730003,15265900,55.882323),('CVX','2009-08-20',68.32,68.779999,68.010002,68.620003,7957000,54.992758),('CVX','2009-08-19',66.25,68.5,66.059998,68.160004,11183300,54.62411),('CVX','2009-08-18',66.559998,67.089996,66.5,66.940002,7872300,53.646389),('CVX','2009-08-17',66.650002,67.07,66.349998,66.589996,13435800,53.36589),('CVX','2009-08-14',68.57,68.669998,67.589996,68.629997,8835100,54.455809),('CVX','2009-08-13',69.059998,69.059998,68.07,68.529999,8299700,54.376463),('CVX','2009-08-12',68.110001,69.230003,68.019997,68.720001,8962200,54.527224),('CVX','2009-08-11',68.830002,69.099998,67.68,67.940002,9080700,53.908319),('CVX','2009-08-10',69.279999,69.790001,68.839996,69.230003,7914600,54.931895),('CVX','2009-08-07',69.68,70.150002,69.150002,69.5,9086500,55.146129),('CVX','2009-08-06',69.860001,69.879997,68.709999,69.25,8660700,54.947762),('CVX','2009-08-05',70.419998,70.489998,69.400002,69.790001,9231300,55.376236),('CVX','2009-08-04',69.970001,70.449997,69.639999,70.410004,9692400,55.86819),('CVX','2009-08-03',70.260002,70.540001,69.809998,70.400002,13222100,55.860253),('CVX','2009-07-31',67.150002,69.690002,67.010002,69.470001,16302600,55.122326),('CVX','2009-07-30',67.93,68.5,67.010002,67.699997,11541900,53.717882),('CVX','2009-07-29',67.5,67.82,66.459999,67.120003,10749700,53.257674),('CVX','2009-07-28',68.209999,68.529999,67.540001,68.339996,10773100,54.225702),('CVX','2009-07-27',68.620003,68.989998,68.220001,68.849998,7844300,54.630373),('CVX','2009-07-24',67.660004,68.599998,67.440002,68.43,8897100,54.297117),('CVX','2009-07-23',65.970001,68.089996,65.919998,67.889999,11272000,53.868643),('CVX','2009-07-22',65.540001,66.879997,65.400002,65.940002,9911400,52.32138),('CVX','2009-07-21',66.339996,66.550003,65.400002,66.25,9759500,52.567354),('CVX','2009-07-20',65.690002,66.120003,65.110001,65.639999,9632300,52.083337),('CVX','2009-07-17',64.720001,65.339996,64.220001,65.120003,11911100,51.670735),('CVX','2009-07-16',64.260002,65.089996,64.010002,64.889999,10292100,51.488235),('CVX','2009-07-15',64.150002,64.730003,64,64.57,13601500,51.234325),('CVX','2009-07-14',63,63.34,62.369999,63,12881000,49.988578),('CVX','2009-07-13',61.459999,62.48,60.91,62.439999,15929100,49.544234),('CVX','2009-07-10',61.759998,61.799999,60.880001,61.400002,16790000,48.719028),('CVX','2009-07-09',63.619999,63.650002,62.779999,63.080002,8580300,50.052057),('CVX','2009-07-08',62.669998,63.169998,61.900002,62.779999,11905600,49.814014),('CVX','2009-07-07',63.93,64.089996,62.66,62.700001,9519400,49.750538),('CVX','2009-07-06',63.689999,64.279999,62.57,64.139999,10673300,50.893133),('CVX','2009-07-02',65.610001,65.779999,64.419998,64.419998,10747800,51.115303),('CVX','2009-07-01',66.93,67.870003,66.389999,66.519997,10397100,52.781588),('CVX','2009-06-30',66.940002,67.480003,65.519997,66.25,12772700,52.567354),('CVX','2009-06-29',66.410004,67.089996,66.080002,66.879997,10288800,53.067237),('CVX','2009-06-26',66.610001,66.610001,65.779999,65.949997,11011600,52.32931),('CVX','2009-06-25',65.5,67.300003,65.220001,66.870003,12828800,53.059307),('CVX','2009-06-24',66.339996,67.089996,65.449997,65.720001,11633300,52.146816),('CVX','2009-06-23',66.150002,66.75,65.589996,65.959999,13029800,52.337247),('CVX','2009-06-22',67.080002,67.300003,65.639999,65.760002,16404600,52.178555),('CVX','2009-06-19',68.82,68.919998,67.370003,68.059998,16452900,54.003531),('CVX','2009-06-18',68.550003,69.269997,68,68.43,10478700,54.297117),('CVX','2009-06-17',69.440002,69.879997,68.459999,68.830002,15484700,54.614506),('CVX','2009-06-16',71.699997,71.720001,69.830002,69.879997,11267000,55.447646),('CVX','2009-06-15',71.959999,71.959999,70.360001,71.080002,13317100,56.399813),('CVX','2009-06-12',71.190002,72.75,70.690002,72.669998,13931600,57.661426),('CVX','2009-06-11',70.360001,72.5,70.190002,71.900002,14600000,57.050457),('CVX','2009-06-10',71,71.5,69.449997,70.220001,14356300,55.717428),('CVX','2009-06-09',70.059998,70.620003,69.489998,70.190002,10021900,55.693625),('CVX','2009-06-08',69,69.980003,68.629997,69.580002,9557700,55.209608),('CVX','2009-06-05',69.940002,70.589996,68.879997,69.370003,11204400,55.042981),('CVX','2009-06-04',68.970001,69.849998,68.480003,69.790001,11298900,55.376236),('CVX','2009-06-03',68.730003,68.989998,67.25,68.260002,14907700,54.162229),('CVX','2009-06-02',69.099998,69.739998,68.82,69.349998,10311000,55.027108),('CVX','2009-06-01',67.800003,69.669998,67.440002,69.209999,14222500,54.916023),('CVX','2009-05-29',66.550003,66.940002,65.900002,66.669998,12171400,52.900609),('CVX','2009-05-28',65.050003,66.349998,64.260002,65.809998,12182800,52.218225),('CVX','2009-05-27',65.690002,66.239998,64.389999,64.57,12209300,51.234325),('CVX','2009-05-26',63.810001,65.660004,63.57,65.660004,12018200,52.09921),('CVX','2009-05-22',64.75,65.769997,64.360001,64.440002,8779000,51.131176),('CVX','2009-05-21',64.529999,64.900002,63.849998,64.470001,12463000,51.154979),('CVX','2009-05-20',66.400002,66.879997,65.050003,65.209999,17617900,51.742145),('CVX','2009-05-19',65.980003,66.25,65.660004,65.860001,14223600,52.257901),('CVX','2009-05-18',66.639999,66.68,65.68,66.029999,13480100,52.392789),('CVX','2009-05-15',66.919998,67,65.5,65.879997,12322900,52.273768),('CVX','2009-05-14',67.660004,68.43,67.300003,67.849998,10051900,53.321146),('CVX','2009-05-13',68.190002,69,67.580002,68.099998,12437000,53.517613),('CVX','2009-05-12',68.82,69.559998,68.019997,69.190002,11313500,54.374212),('CVX','2009-05-11',69.290001,69.300003,67.730003,68,13520700,53.439027),('CVX','2009-05-08',68.589996,70.940002,68.589996,70.379997,13931400,55.309391),('CVX','2009-05-07',68.620003,69,67.480003,67.980003,12338700,53.423313),('CVX','2009-05-06',66.489998,68.349998,66.400002,68.110001,14107200,53.525473),('CVX','2009-05-05',66.760002,66.959999,65.389999,65.75,12678800,51.670824),('CVX','2009-05-04',67.339996,68.209999,66.279999,66.68,15224400,52.401682),('CVX','2009-05-01',66.059998,67.07,65.370003,66.870003,12003200,52.550999),('CVX','2009-04-30',68,68,65.300003,66.099998,14107700,51.945877),('CVX','2009-04-29',66.599998,67.709999,66.089996,67.559998,11666100,53.093243),('CVX','2009-04-28',64.800003,66.940002,64.620003,65.989998,9261500,51.859431),('CVX','2009-04-27',65.32,66.040001,64.830002,65.410004,12303400,51.403632),('CVX','2009-04-24',66.239998,67.339996,66.010002,66.599998,12615100,52.338811),('CVX','2009-04-23',64.440002,65.730003,64,65.529999,12370800,51.497932),('CVX','2009-04-22',64.330002,64.870003,63.549999,63.75,11932800,50.099088),('CVX','2009-04-21',63.549999,64.959999,63.060001,64.879997,12569800,50.987117),('CVX','2009-04-20',65.300003,65.400002,63.740002,63.869999,11753300,50.193391),('CVX','2009-04-17',66.419998,66.739998,65.730003,66.010002,12660500,51.875152),('CVX','2009-04-16',67.150002,67.160004,65.110001,65.93,11959400,51.812281),('CVX','2009-04-15',66.43,66.949997,65.589996,66.699997,11219200,52.417396),('CVX','2009-04-14',66.879997,67.370003,66.040001,66.580002,12971500,52.323096),('CVX','2009-04-13',67.449997,68.160004,66.519997,67.980003,12614700,53.423313),('CVX','2009-04-09',69.559998,69.860001,68.519997,69.230003,11057900,54.405648),('CVX','2009-04-08',67.730003,69.089996,67.410004,68.480003,11238900,53.816247),('CVX','2009-04-07',69.059998,69.169998,67.919998,68.400002,11086000,53.753376),('CVX','2009-04-06',69.739998,70.050003,68.669998,69.889999,10430600,54.924317),('CVX','2009-04-03',69.900002,70.919998,69.419998,70.480003,11574700,55.387983),('CVX','2009-04-02',70,71.290001,69.510002,70.309998,18069100,55.254381),('CVX','2009-04-01',66,68.699997,65.830002,68.300003,14299000,53.67479),('CVX','2009-03-31',67.440002,68.529999,66.779999,67.239998,18691400,52.841766),('CVX','2009-03-30',67.540001,67.889999,65.959999,66.800003,14304800,52.495988),('CVX','2009-03-27',69.080002,69.589996,68.5,68.900002,12842400,54.14631),('CVX','2009-03-26',70.589996,70.919998,69.160004,70.169998,15904600,55.14436),('CVX','2009-03-25',69.349998,70.18,67.839996,69.699997,16723400,54.775001),('CVX','2009-03-24',68.239998,69.989998,68.209999,68.970001,15391900,54.20132),('CVX','2009-03-23',65.910004,69.18,65.75,69.150002,20321200,54.342777),('CVX','2009-03-20',67.540001,67.980003,64.269997,64.709999,23811700,50.853521),('CVX','2009-03-19',68.25,69.199997,66.830002,67.129997,17221600,52.75532),('CVX','2009-03-18',64.699997,66.980003,63.959999,66.589996,17843100,52.33095),('CVX','2009-03-17',63.110001,65.339996,62.43,65.309998,14726900,51.32504),('CVX','2009-03-16',61.66,64.199997,61.66,62.939999,13272000,49.462534),('CVX','2009-03-13',63.880001,63.98,62.099998,62.91,14355400,49.438959),('CVX','2009-03-12',61.709999,63.509998,61.139999,63.400002,15602800,49.824035),('CVX','2009-03-11',61.099998,62.799999,60.34,61.220001,15360800,48.110843),('CVX','2009-03-10',59.889999,61.779999,59.279999,61.779999,21943900,48.550927),('CVX','2009-03-09',57.630001,59.59,57.509998,58.279999,17666400,45.800389),('CVX','2009-03-06',57.529999,59.360001,56.470001,58.27,22099300,45.792532),('CVX','2009-03-05',58.060001,58.259998,56.119999,56.459999,22266000,44.370109),('CVX','2009-03-04',59.060001,60.439999,58.849998,59.279999,19092400,46.586257),('CVX','2009-03-03',58.48,59.169998,57.369999,57.73,19266800,45.368162),('CVX','2009-03-02',59.369999,60.189999,57.599998,57.619999,19315900,45.281716),('CVX','2009-02-27',61.91,62.759998,60.57,60.709999,20502100,47.710049),('CVX','2009-02-26',64.360001,65.290001,62.93,63.169998,15711000,49.643283),('CVX','2009-02-25',65.300003,65.620003,63.259998,63.5,26680400,49.902621),('CVX','2009-02-24',63.27,65.830002,62.580002,65.279999,19231300,51.301465),('CVX','2009-02-23',65.989998,66.860001,62.57,62.939999,18809700,49.462534),('CVX','2009-02-20',65.480003,66.209999,63.73,65.07,19885500,51.136434),('CVX','2009-02-19',65.989998,67.709999,65.989998,66.68,10164600,52.401682),('CVX','2009-02-18',66.489998,67.199997,65.599998,66.120003,12564000,51.961598),('CVX','2009-02-17',67.230003,67.93,66.110001,66.18,18834600,52.008748),('CVX','2009-02-13',69.709999,70.739998,63,69.730003,10852400,54.798582),('CVX','2009-02-12',69.949997,70.059998,67.940002,69.860001,17237200,54.900742),('CVX','2009-02-11',71.470001,72.099998,70.279999,71.260002,15533700,55.490146),('CVX','2009-02-10',74.360001,75.239998,70.559998,71.120003,20150600,55.381129),('CVX','2009-02-09',74.410004,75.559998,73.589996,74.419998,14894400,57.950834),('CVX','2009-02-06',72.580002,75,72.290001,74.900002,13345400,58.324613),('CVX','2009-02-05',71.480003,73.419998,70.970001,73.25,14933800,57.039757),('CVX','2009-02-04',72.290001,72.93,71.010002,71.599998,12058000,55.754901),('CVX','2009-02-03',70.57,71.790001,69.940002,71.639999,12509600,55.78605),('CVX','2009-02-02',69.519997,70.849998,69.120003,70.290001,12445000,54.734807),('CVX','2009-01-30',72.300003,72.699997,70.18,70.519997,17880000,54.913904),('CVX','2009-01-29',72.510002,72.690002,70.610001,70.620003,15780500,54.991779),('CVX','2009-01-28',72.989998,74.019997,71.959999,73.790001,14649100,57.460256),('CVX','2009-01-27',71.279999,72.629997,70.82,72.089996,13632700,56.136463),('CVX','2009-01-26',71.43,72.389999,70.129997,71.290001,14023100,55.513506),('CVX','2009-01-23',68.400002,71.110001,68.18,70.82,13422100,55.147516),('CVX','2009-01-22',69.919998,70.970001,68.279999,69.949997,14320100,54.470046),('CVX','2009-01-21',68.43,71.489998,68.410004,71.230003,15889900,55.466786),('CVX','2009-01-20',70.93,72.199997,68,68.309998,16084200,53.192978),('CVX','2009-01-16',72.080002,72.940002,70.379997,71.739998,15594800,55.863919),('CVX','2009-01-15',69.699997,71.25,68.25,70.769997,19293100,55.108579),('CVX','2009-01-14',70.809998,71.18,68.830002,69.690002,15142400,54.267588),('CVX','2009-01-13',70.580002,72.699997,70.580002,71.82,14378800,55.926216),('CVX','2009-01-12',72.230003,72.610001,70.440002,70.82,14195500,55.147516),('CVX','2009-01-09',73.879997,74,72.199997,72.82,14182600,56.704916),('CVX','2009-01-08',73.610001,74.839996,73.220001,74.239998,11397200,57.810668),('CVX','2009-01-07',76.410004,77.07,73.330002,73.959999,12804300,57.592633),('CVX','2009-01-06',77.559998,78.449997,76.330002,77.349998,15894500,60.232425),('CVX','2009-01-05',76.160004,78.370003,75.739998,76.660004,16954500,59.695126),('CVX','2009-01-02',74.230003,77.300003,73.580002,76.519997,13695900,59.586103),('CVX','2008-12-31',72.900002,74.629997,72.900002,73.970001,9964300,57.600422),('CVX','2008-12-30',71.5,73.489998,71.25,73.379997,10002700,57.140986),('CVX','2008-12-29',71.25,71.730003,70.410004,71.550003,8994900,55.71597),('CVX','2008-12-26',69.919998,70.589996,69.459999,70.349998,6761900,54.781527),('CVX','2008-12-24',68.790001,69.989998,68.379997,69.620003,3717800,54.213079),('CVX','2008-12-23',70.099998,70.790001,68.849998,69.199997,14150500,53.886021),('CVX','2008-12-22',71.599998,72,68.559998,69.389999,16863100,54.033976),('CVX','2008-12-19',73.57,74.650002,70.839996,70.849998,31349800,55.170877),('CVX','2008-12-18',76.5,76.739998,72.230003,73.029999,21474100,56.868442),('CVX','2008-12-17',78.449997,79,76.5,76.82,20739500,59.819715),('CVX','2008-12-16',78.949997,80.059998,77.959999,79.010002,23253700,61.525069),('CVX','2008-12-15',80.190002,80.610001,77.07,78.209999,16509100,60.902107),('CVX','2008-12-12',77.120003,80.589996,76.720001,79,17806400,61.517281),('CVX','2008-12-11',79.010002,81.919998,78.699997,79.459999,20550500,61.875482),('CVX','2008-12-10',76.800003,79.400002,76.43,78.440002,17651800,61.081211),('CVX','2008-12-09',77.279999,78.589996,75.220001,75.559998,19682700,58.838552),('CVX','2008-12-08',76.029999,79.279999,75.879997,78.089996,21955800,60.808661),('CVX','2008-12-05',70.849998,75.269997,68.220001,74.419998,22882300,57.950834),('CVX','2008-12-04',73.440002,74.949997,70.510002,71.760002,21416300,55.879496),('CVX','2008-12-03',73.699997,75.230003,73,74.739998,22581800,58.200018),('CVX','2008-12-02',73.739998,76.949997,73.040001,75.540001,21058800,58.82298),('CVX','2008-12-01',76.5,76.650002,72.010002,72.019997,22692700,56.081954),('CVX','2008-11-28',78.25,79.25,76.93,79.010002,8647200,61.525069),('CVX','2008-11-26',75.860001,80,75.269997,79.93,19665100,62.241472),('CVX','2008-11-25',75.190002,77.580002,74.290001,76.529999,22015200,59.593891),('CVX','2008-11-24',71.660004,77.75,70.160004,74.300003,27518000,57.857394),('CVX','2008-11-21',65.459999,71.040001,64.269997,70.489998,34759400,54.890544),('CVX','2008-11-20',69.129997,71.25,64.269997,64.400002,34193700,50.148265),('CVX','2008-11-19',73.139999,75,70.349998,70.610001,21997100,54.98399),('CVX','2008-11-18',70.980003,74.050003,70,73.400002,23618700,57.156563),('CVX','2008-11-17',72.099998,73.57,70.599998,70.779999,20960500,55.116368),('CVX','2008-11-14',73.940002,77.349998,69.989998,72.68,26612200,56.595898),('CVX','2008-11-13',67.660004,76.110001,65.879997,75.709999,28513000,58.449203),('CVX','2008-11-12',71.980003,72.870003,67.129997,67.279999,22447700,51.941123),('CVX','2008-11-11',72.629997,75,71.559998,73.540001,15789400,56.773934),('CVX','2008-11-10',75.220001,76.080002,72.809998,74.339996,13283400,57.391542),('CVX','2008-11-07',70.809998,73.989998,70.599998,73.459999,15931900,56.712171),('CVX','2008-11-06',73.879997,74.860001,69.029999,70.110001,21394000,54.125924),('CVX','2008-11-05',76.730003,78.349998,74,74.879997,16408800,57.80843),('CVX','2008-11-04',75.419998,78.919998,74.800003,78.190002,20119000,60.363802),('CVX','2008-11-03',73.440002,74.889999,72.669998,73.690002,10465700,56.889737),('CVX','2008-10-31',73.860001,75.980003,72.199997,74.599998,20506400,57.592267),('CVX','2008-10-30',72.110001,74.889999,70.82,74.18,21848900,57.268022),('CVX','2008-10-29',70.220001,74.32,69.410004,71,25863100,54.813017),('CVX','2008-10-28',63.720001,70.870003,61.139999,70.019997,25094800,54.05644),('CVX','2008-10-27',62.580002,66.480003,60.880001,61.709999,18276000,47.641003),('CVX','2008-10-24',61.009998,65.459999,60.57,63.91,19774700,49.339435),('CVX','2008-10-23',62.880001,67.099998,60.41,66.769997,26944100,51.547394),('CVX','2008-10-22',63.889999,64.839996,60.119999,61.740002,22243900,47.664165),('CVX','2008-10-21',67.639999,69.379997,65,66.800003,17534200,51.570559),('CVX','2008-10-20',64.099998,70,64,69.610001,18288900,53.739917),('CVX','2008-10-17',61.549999,67.410004,59.490002,62.349998,21723500,48.135092),('CVX','2008-10-16',60.66,64.389999,55.619999,63.099998,31798100,48.714102),('CVX','2008-10-15',66.480003,66.480003,58.419998,59.98,25129900,46.305419),('CVX','2008-10-14',72.68,74,65.150002,68.540001,27089600,52.913862),('CVX','2008-10-13',60.169998,70.489998,59.43,69.889999,31001300,53.95608),('CVX','2008-10-10',60.5,64.760002,55.5,57.830002,48207200,44.64559),('CVX','2008-10-09',73.75,73.879997,64,64,26965700,49.408916),('CVX','2008-10-08',72.129997,77.160004,70.400002,73.099998,28049100,56.434246),('CVX','2008-10-07',78.019997,78.550003,72.550003,73.349998,24464700,56.627249),('CVX','2008-10-06',77.639999,77.849998,72.660004,76.839996,26033800,59.321578),('CVX','2008-10-03',79.959999,83.699997,79.07,79.379997,18840900,61.282495),('CVX','2008-10-02',81.5,81.989998,78.870003,79.559998,18821200,61.421457),('CVX','2008-10-01',81.510002,83.089996,78.470001,82.199997,14632000,63.459575),('CVX','2008-09-30',78.849998,82.690002,78.599998,82.480003,20128900,63.675744),('CVX','2008-09-29',85.019997,85.510002,77.5,77.5,23971900,59.83111),('CVX','2008-09-26',86,87.120003,84.910004,86.949997,11869600,67.126643),('CVX','2008-09-25',85.099998,88.169998,85.099998,87.470001,13789200,67.528094),('CVX','2008-09-24',85.739998,86.589996,84.849998,85.230003,11233800,65.798783),('CVX','2008-09-23',87.160004,88.389999,84.889999,85.459999,14616700,65.976343),('CVX','2008-09-22',88.220001,89.75,86.75,87.330002,14625700,67.420012),('CVX','2008-09-19',85.559998,88.110001,83.709999,87.800003,23962500,67.78286),('CVX','2008-09-18',81.360001,83.5,78.879997,82.879997,23377400,63.984545),('CVX','2008-09-17',81,83.900002,79.5,80.050003,23254500,61.799749),('CVX','2008-09-16',78.839996,82.370003,77.5,81.860001,20753300,63.197093),('CVX','2008-09-15',81.160004,83.800003,80.089996,80.089996,17357200,61.830624),('CVX','2008-09-12',82.900002,84.480003,82.470001,84.239998,13390100,65.034485),('CVX','2008-09-11',80.480003,83,79.629997,82.800003,16350800,63.922788),('CVX','2008-09-10',79.650002,81.720001,79.330002,81.160004,17746500,62.656685),('CVX','2008-09-09',80.199997,81.339996,78.75,78.790001,21150200,60.827009),('CVX','2008-09-08',81.339996,82.349998,79.669998,81.050003,15451800,62.571763),('CVX','2008-09-05',81,81.730003,79.110001,80.220001,15548100,61.93099),('CVX','2008-09-04',84.139999,84.379997,80.82,81.220001,16527700,62.703004),('CVX','2008-09-03',83.099998,84.440002,82.940002,84.18,10758500,64.988166),('CVX','2008-09-02',84.489998,84.610001,83.209999,83.290001,13432900,64.301073),('CVX','2008-08-29',87.620003,87.730003,86.120003,86.32,8090400,66.640276),('CVX','2008-08-28',87.32,87.489998,85.360001,87.18,8859100,67.304209),('CVX','2008-08-27',86.730003,87,85.809998,86.620003,8227700,66.871883),('CVX','2008-08-26',85.800003,86.160004,84.849998,85.790001,9351000,66.231109),('CVX','2008-08-25',88.580002,88.580002,85.040001,85.510002,11343900,66.014946),('CVX','2008-08-22',87.68,88.779999,87.25,88.099998,8574200,68.01446),('CVX','2008-08-21',87.25,89.099998,87.139999,88.519997,11225000,68.338705),('CVX','2008-08-20',85.32,87,84.5,86.459999,11681800,66.748357),('CVX','2008-08-19',82.75,85.330002,82.75,84.709999,10872800,65.397332),('CVX','2008-08-18',84.690002,85.330002,82.809998,83.190002,10383200,64.223873),('CVX','2008-08-15',85.440002,85.720001,83.650002,84.25,15663700,65.042206),('CVX','2008-08-14',85.860001,87.480003,85.120003,86.580002,14385200,66.339193),('CVX','2008-08-13',83.419998,86.330002,83.209999,86.239998,15342400,66.078675),('CVX','2008-08-12',84.839996,84.839996,83.120003,83.559998,12681100,64.02521),('CVX','2008-08-11',84.599998,85.120003,83.050003,84.080002,11412900,64.423646),('CVX','2008-08-08',82.870003,84.440002,81.870003,84.400002,14089800,64.668836),('CVX','2008-08-07',84.82,85.309998,83.32,83.43,12616200,63.925603),('CVX','2008-08-06',82.379997,84.82,82.010002,84.559998,19538800,64.791428),('CVX','2008-08-05',82.550003,83.300003,80.849998,82.489998,21963900,63.205356),('CVX','2008-08-04',84.059998,84.760002,82.080002,82.800003,16513000,63.442888),('CVX','2008-08-01',83.980003,85.459999,83.459999,84.309998,13089300,64.599873),('CVX','2008-07-31',86.160004,86.989998,84.209999,84.559998,15131400,64.791428),('CVX','2008-07-30',83.110001,87.419998,82.419998,87.260002,17320700,66.860221),('CVX','2008-07-29',82.620003,83.690002,81.459999,82.839996,14088100,63.473531),('CVX','2008-07-28',82.860001,83.470001,82.129997,82.489998,10965700,63.205356),('CVX','2008-07-25',82.050003,83.970001,81.900002,82.559998,14425200,63.258991),('CVX','2008-07-24',82.660004,83.480003,81.529999,82,18960900,62.829911),('CVX','2008-07-23',85.75,85.809998,82.330002,82.650002,19102700,63.327954),('CVX','2008-07-22',86.519997,87.510002,85.129997,85.629997,15075700,65.611282),('CVX','2008-07-21',86.57,86.949997,85.480003,86.910004,16626000,66.592046),('CVX','2008-07-18',85.93,87.080002,85.199997,86.050003,16142900,65.933098),('CVX','2008-07-17',86.139999,86.75,83.970001,85.669998,20537500,65.641931),('CVX','2008-07-16',89.339996,89.599998,86.07,86.389999,20202600,66.193609),('CVX','2008-07-15',92.239998,92.839996,89.139999,89.419998,15262400,68.51525),('CVX','2008-07-14',92.610001,93.309998,91.5,92.800003,11684600,71.105072),('CVX','2008-07-11',94.959999,95.589996,91.160004,92.25,17382000,70.68365),('CVX','2008-07-10',93.739998,96.25,92.529999,96.25,18101500,73.748523),('CVX','2008-07-09',96.290001,96.790001,93.730003,93.910004,14296700,71.955575),('CVX','2008-07-08',96.059998,97.040001,94.550003,95.790001,19460800,73.396064),('CVX','2008-07-07',98.110001,99.349998,95.800003,96.82,15276600,74.185268),('CVX','2008-07-03',97.790001,99.43,97,98.629997,9401200,75.572121),('CVX','2008-07-02',99.099998,100,97.169998,97.419998,17580000,74.644997),('CVX','2008-07-01',98.260002,99.610001,97.730003,99.080002,13429300,75.916923),('CVX','2008-06-30',98.300003,99.519997,97.510002,99.129997,12341600,75.95523),('CVX','2008-06-27',97.330002,99.32,97.330002,97.800003,17074300,74.936164),('CVX','2008-06-26',99.129997,100.220001,97.410004,97.410004,14626300,74.637339),('CVX','2008-06-25',98.809998,100.169998,97.349998,99.360001,14182900,76.131463),('CVX','2008-06-24',98.580002,99.529999,98.019997,98.639999,10485900,75.579785),('CVX','2008-06-23',96.029999,99.139999,96.029999,99.059998,12180900,75.901595),('CVX','2008-06-20',97.32,98.080002,96.089996,96.620003,15029800,74.032026),('CVX','2008-06-19',99.559998,100.040001,96.860001,96.860001,15344100,74.215917),('CVX','2008-06-18',99.93,100.309998,97.830002,99.260002,13018400,76.054842),('CVX','2008-06-17',99.800003,100.889999,99.059998,100.370003,9164800,76.905345),('CVX','2008-06-16',99.510002,100.900002,99.110001,99.489998,7555400,76.231069),('CVX','2008-06-13',97.449997,99.730003,97.010002,99.400002,9358000,76.162112),('CVX','2008-06-12',98.870003,98.870003,97.57,98.059998,13285400,75.135377),('CVX','2008-06-11',99.550003,99.980003,98.269997,99.419998,11541400,76.177434),('CVX','2008-06-10',100.57,101.190002,97.660004,98.779999,15472800,75.687055),('CVX','2008-06-09',99.949997,101.300003,99.5,101.199997,11535600,77.541302),('CVX','2008-06-06',100.610001,102.150002,98.360001,99.5,18575700,76.238733),('CVX','2008-06-05',96.400002,100.239998,96.400002,99.989998,13919900,76.614179),('CVX','2008-06-04',97.18,97.720001,95.529999,96.040001,13750600,73.587618),('CVX','2008-06-03',99.040001,100.220001,97.629997,97.860001,12689500,74.982135),('CVX','2008-06-02',98.82,99.699997,97.82,99.370003,11651400,76.139127),('CVX','2008-05-30',99.129997,99.489998,98.349998,99.150002,11884200,75.970558),('CVX','2008-05-29',100.040001,100.5,98.830002,98.860001,13167300,75.748354),('CVX','2008-05-28',98.860001,100.580002,98.57,100.419998,10504000,76.943653),('CVX','2008-05-27',99.949997,100.279999,98.559998,99.580002,12823600,76.300032),('CVX','2008-05-23',102.120003,102.589996,100.5,100.730003,11484000,77.181184),('CVX','2008-05-22',102.849998,103.419998,101.720001,101.910004,17384100,78.085322),('CVX','2008-05-21',103.25,104.629997,102.690002,103.019997,21994300,78.935819),('CVX','2008-05-20',102.760002,103.25,102.220001,103.089996,16271500,78.989455),('CVX','2008-05-19',100.620003,102.809998,100.410004,102.199997,12910200,78.307521),('CVX','2008-05-16',99.019997,100.470001,98.889999,100.379997,16302200,76.913003),('CVX','2008-05-15',98.480003,98.599998,97.410004,98.489998,13434500,75.464851),('CVX','2008-05-14',97.980003,99,97.510002,97.720001,13401400,74.376824),('CVX','2008-05-13',97.419998,97.980003,96.309998,97.730003,10634000,74.384437),('CVX','2008-05-12',97.199997,97.589996,96.459999,97.360001,9374300,74.10282),('CVX','2008-05-09',97.5,97.900002,96.199997,97.389999,11310200,74.125653),('CVX','2008-05-08',95.5,97.849998,95.300003,97.440002,15074600,74.163711),('CVX','2008-05-07',96.760002,96.800003,95.139999,95.279999,14912600,72.519685),('CVX','2008-05-06',95.089996,96.980003,95.089996,96.870003,10892600,73.729872),('CVX','2008-05-05',95.330002,96.870003,95.230003,95.620003,9059300,72.77847),('CVX','2008-05-02',95.529999,95.849998,94.639999,95.32,10309200,72.550131),('CVX','2008-05-01',94.860001,95.449997,93.43,94.940002,15253100,72.260906),('CVX','2008-04-30',95.059998,97.279999,95.059998,96.150002,19536000,73.181863),('CVX','2008-04-29',92.610001,95.32,92.610001,94.739998,19505100,72.108679),('CVX','2008-04-28',92.800003,93.43,92.269997,92.5,7163400,70.403767),('CVX','2008-04-25',92.660004,93.239998,91.230003,92.690002,12739600,70.548382),('CVX','2008-04-24',93.879997,93.989998,91.910004,92.400002,12930400,70.327656),('CVX','2008-04-23',94.25,94.629997,93.480003,94.480003,13022700,71.910791),('CVX','2008-04-22',92.489998,94.5,92.470001,94.029999,11475600,71.568283),('CVX','2008-04-21',93.150002,93.449997,92.110001,92.699997,8558800,70.555989),('CVX','2008-04-18',91.760002,93.32,91.699997,93.18,10182100,70.92133),('CVX','2008-04-17',91.199997,92.620003,91.169998,91.989998,9127200,70.015594),('CVX','2008-04-16',90.330002,92.080002,90.18,91.93,11915100,69.969928),('CVX','2008-04-15',89.699997,90.279999,89.150002,90.169998,8401300,68.630352),('CVX','2008-04-14',88.800003,89.400002,88.550003,89.300003,7182100,67.96818),('CVX','2008-04-11',89.029999,89.769997,88.610001,88.800003,7441800,67.587619),('CVX','2008-04-10',90.190002,90.400002,88.93,89.599998,9119700,68.196513),('CVX','2008-04-09',89.510002,90.529999,89.43,89.949997,10708500,68.462904),('CVX','2008-04-08',87.900002,89.370003,87.760002,89.279999,7393100,67.952954),('CVX','2008-04-07',88.650002,89.370003,88.120003,88.269997,8328300,67.18422),('CVX','2008-04-04',88.029999,88.660004,87.699997,88.050003,9750500,67.016778),('CVX','2008-04-03',86.910004,88.800003,86.760002,87.720001,9823600,66.765606),('CVX','2008-04-02',86.650002,88.190002,85.419998,87.510002,10681700,66.605771),('CVX','2008-04-01',85.080002,86.889999,84.57,86.739998,11069000,66.019704),('CVX','2008-03-31',84.949997,85.93,84.32,85.360001,10192000,64.969358),('CVX','2008-03-28',84.889999,85.580002,83.919998,84.5,7522200,64.314793),('CVX','2008-03-27',85.32,86.949997,84.269997,84.400002,9148200,64.238682),('CVX','2008-03-26',84.620003,85.690002,84.480003,84.959999,11674800,64.664908),('CVX','2008-03-25',84.269997,84.839996,83.709999,84.540001,12123000,64.345238),('CVX','2008-03-24',83.379997,84.790001,82.919998,84.010002,9971900,63.941845),('CVX','2008-03-20',81.279999,84.07,80.870003,83.209999,18373200,63.332945),('CVX','2008-03-19',86.139999,86.839996,81.800003,81.889999,14797100,62.328265),('CVX','2008-03-18',85.110001,86.120003,84.529999,86.120003,13429600,65.547812),('CVX','2008-03-17',83.470001,84.989998,82.440002,84.190002,15926800,64.078847),('CVX','2008-03-14',87.510002,87.639999,84.089996,85.339996,15842000,64.954132),('CVX','2008-03-13',86,87.610001,85.410004,87.040001,10964800,66.248043),('CVX','2008-03-12',87.5,88.580002,86.559998,86.730003,10956900,66.012097),('CVX','2008-03-11',85.709999,88.330002,85.699997,88.160004,13477100,67.100502),('CVX','2008-03-10',85.550003,85.970001,84.349998,84.730003,11854100,64.489853),('CVX','2008-03-07',87.230003,87.489998,84.650002,85.260002,15910600,64.893247),('CVX','2008-03-06',88.529999,89,87.18,87.800003,14296500,66.826497),('CVX','2008-03-05',87.029999,88.860001,86.669998,88.790001,16220500,67.580006),('CVX','2008-03-04',86.660004,87.699997,85.059998,86.730003,13698300,66.012097),('CVX','2008-03-03',86.379997,87.919998,85.839996,87.199997,9859700,66.369819),('CVX','2008-02-29',88.470001,88.599998,85.980003,86.660004,12983700,65.958819),('CVX','2008-02-28',88.220001,89.290001,87.769997,89.019997,8990300,67.755061),('CVX','2008-02-27',87.43,88.940002,87.43,88.220001,9731900,67.146167),('CVX','2008-02-26',86.75,88.400002,86.290001,88.120003,12672600,67.070056),('CVX','2008-02-25',85.540001,87.589996,85.309998,87.18,11813500,66.3546),('CVX','2008-02-22',85.269997,85.739998,83.690002,85.419998,12154700,65.015024),('CVX','2008-02-21',85.57,86.510002,84.330002,84.779999,12189400,64.527906),('CVX','2008-02-20',83.989998,86.860001,83.699997,86.339996,13217100,65.715254),('CVX','2008-02-19',84.389999,85.489998,84.25,84.830002,12002500,64.565964),('CVX','2008-02-15',82.519997,83.690002,81.699997,83.599998,26988700,63.629782),('CVX','2008-02-14',82.980003,83.580002,82.599998,82.839996,11190400,63.051328),('CVX','2008-02-13',80.919998,82.290001,80.290001,82.120003,12149400,62.503325),('CVX','2008-02-12',80.839996,82.330002,80.410004,81.120003,12330400,61.300751),('CVX','2008-02-11',80.220001,80.470001,78.510002,80.43,17626800,60.77933),('CVX','2008-02-08',79.290001,79.480003,78.389999,79.260002,8281700,59.895186),('CVX','2008-02-07',77.110001,79.239998,76.510002,78.739998,12570900,59.502229),('CVX','2008-02-06',80.129997,80.550003,77.239998,77.510002,15108200,58.572746),('CVX','2008-02-05',80.730003,80.989998,79.610001,79.739998,15682500,60.257909),('CVX','2008-02-04',82.510002,82.980003,81.010002,82.019997,10299100,61.980858),('CVX','2008-02-01',84.709999,84.93,81.529999,82.489998,16063300,62.336029),('CVX','2008-01-31',82.099998,84.5,81.239998,83.25,12634300,62.910347),('CVX','2008-01-30',82.110001,85.230003,81.93,83.230003,9415400,62.895236),('CVX','2008-01-29',83.209999,83.720001,81.900002,82.599998,9187700,62.419154),('CVX','2008-01-28',81.129997,83.260002,80.230003,82.860001,9749400,62.615632),('CVX','2008-01-25',84.68,85,81.440002,81.82,14050100,61.829725),('CVX','2008-01-24',81.849998,83.690002,81.139999,83.669998,13949600,63.227731),('CVX','2008-01-23',78.760002,81.480003,76.400002,81.449997,20405300,61.550121),('CVX','2008-01-22',78.230003,82.370003,76.839996,81.25,20897900,61.398987),('CVX','2008-01-18',82.75,84.980003,80.879997,83.459999,18869200,63.069039),('CVX','2008-01-17',86.5,87.169998,82.099998,82.75,18910400,62.532507),('CVX','2008-01-16',87.690002,88.379997,85.209999,86.25,15709400,65.177387),('CVX','2008-01-15',89.959999,90.050003,88.150002,88.269997,13693400,66.703857),('CVX','2008-01-14',91.220001,91.849998,90.410004,90.910004,9968600,68.698858),('CVX','2008-01-11',91.599998,92.57,90.230003,90.669998,10575000,68.51749),('CVX','2008-01-10',91.599998,92.099998,90.139999,91.900002,13786500,69.446979),('CVX','2008-01-09',90.879997,92.75,90.550003,92.57,12448200,69.953283),('CVX','2008-01-08',92.410004,93.379997,90.580002,90.949997,10987700,68.72908),('CVX','2008-01-07',93.739998,93.739998,91.150002,92.129997,12892200,69.620782),('CVX','2008-01-04',93.879997,95.209999,93.199997,93.349998,13103800,70.542712),('CVX','2008-01-03',93.800003,94.839996,93.459999,94.610001,10479200,71.494871),('CVX','2008-01-02',93.959999,94.690002,92.709999,93.459999,9058000,70.625838),('CVX','2007-12-31',94.370003,94.580002,93.010002,93.330002,5086600,70.527601),('CVX','2007-12-28',94.010002,94.93,93.300003,94.860001,7895000,71.683791),('CVX','2007-12-27',95.080002,95.080002,93.650002,93.75,8155100,70.844986),('CVX','2007-12-26',94.309998,95.199997,94.309998,94.839996,7477600,71.668674),('CVX','2007-12-24',93.629997,94.790001,93.629997,94.480003,2917500,71.396634),('CVX','2007-12-21',92.300003,94.68,92.260002,94.040001,13596000,71.064133),('CVX','2007-12-20',90.93,92.519997,90.900002,92.050003,6188100,69.560332),('CVX','2007-12-19',91.389999,92.120003,90.32,90.900002,8325200,68.691299),('CVX','2007-12-18',90.599998,91.629997,89.610001,91.190002,8744300,68.910447),('CVX','2007-12-17',91.699997,91.760002,89.580002,89.980003,8210000,67.996075),('CVX','2007-12-14',92.5,92.959999,91.910004,92.019997,11090600,69.537657),('CVX','2007-12-13',91.510002,93.209999,91.129997,93.080002,8527400,70.338681),('CVX','2007-12-12',91.910004,92.970001,90.93,91.779999,10816100,69.356295),('CVX','2007-12-11',91.68,92.589996,89.809998,89.889999,8014900,67.928061),('CVX','2007-12-10',91.230003,92.010002,90.75,91.720001,5505300,69.310956),('CVX','2007-12-07',90.690002,91.589996,90.339996,90.959999,6682700,68.736638),('CVX','2007-12-06',89.269997,91.699997,88.860001,91.379997,9627700,69.054022),('CVX','2007-12-05',87.790001,89.720001,87.790001,89.300003,10450000,67.482213),('CVX','2007-12-04',87.139999,87.779999,86.830002,87.160004,6584600,65.865058),('CVX','2007-12-03',87.099998,88.18,86.739998,87.839996,7934200,66.378915),('CVX','2007-11-30',87.129997,87.769997,86.019997,87.769997,11708800,66.326018),('CVX','2007-11-29',85.610001,87.330002,85.610001,86.559998,8839800,65.411646),('CVX','2007-11-28',84.519997,86.510002,84.080002,86.059998,10885100,65.033806),('CVX','2007-11-27',83.449997,84.589996,81.919998,84.309998,14542300,63.711366),('CVX','2007-11-26',86.849998,87.330002,83.519997,83.790001,10304600,63.318415),('CVX','2007-11-23',86.459999,87.059998,85.860001,86.669998,3428300,65.494771),('CVX','2007-11-21',87.800003,88.489998,85.589996,85.75,11438800,64.799547),('CVX','2007-11-20',85.050003,88.610001,85.050003,87.900002,10941300,66.42426),('CVX','2007-11-19',85.980003,86.370003,84.620003,85.029999,8547800,64.255456),('CVX','2007-11-16',84.879997,86.470001,84.699997,85.980003,11368700,64.973356),('CVX','2007-11-15',85.940002,86.480003,83.480003,84.160004,11934600,63.598019),('CVX','2007-11-14',87.349998,88.330002,85.720001,86.150002,9957500,65.10182),('CVX','2007-11-13',85.82,86.989998,83.589996,86.830002,11950300,65.177387),('CVX','2007-11-12',87,87,84.410004,85.269997,12513300,64.006397),('CVX','2007-11-09',88.900002,88.900002,87.099998,87.260002,10164000,65.500159),('CVX','2007-11-08',87.970001,90.589996,87.699997,89.18,17597400,66.941372),('CVX','2007-11-07',90.910004,90.919998,87.309998,87.540001,12781100,65.710335),('CVX','2007-11-06',88.690002,90.699997,88.690002,90.639999,9880100,68.037294),('CVX','2007-11-05',87.470001,89.199997,87.459999,88.480003,9089200,66.415931),('CVX','2007-11-02',87.650002,89.269997,87.099998,88.480003,12374800,66.415931),('CVX','2007-11-01',90.050003,91.480003,88.489998,89.040001,10542400,66.836284),('CVX','2007-10-31',90.400002,92.129997,90.18,91.510002,9891600,68.690346),('CVX','2007-10-30',91.75,91.949997,89.690002,90.080002,9627000,67.616942),('CVX','2007-10-29',91.860001,93.57,91.599998,92.879997,9247200,69.718708),('CVX','2007-10-26',91.860001,92.300003,91.099998,91.650002,7481600,68.795434),('CVX','2007-10-25',90.459999,91.599998,89.580002,91.230003,9233600,68.48017),('CVX','2007-10-24',89.120003,90.419998,88.300003,89.900002,10985100,67.481828),('CVX','2007-10-23',88.93,89.709999,87.82,88.919998,9629900,66.746206),('CVX','2007-10-22',88.160004,88.510002,86.720001,88.440002,10815500,66.385905),('CVX','2007-10-19',92.699997,92.699997,89.029999,89.269997,14112700,67.008926),('CVX','2007-10-18',93.07,93.75,92,92.419998,10038800,69.373418),('CVX','2007-10-17',93.879997,93.940002,92.050003,93.260002,10719100,70.003952),('CVX','2007-10-16',92.400002,93.849998,92.110001,93.449997,10890700,70.146568),('CVX','2007-10-15',92.269997,92.940002,91.980003,92.330002,8492000,69.305864),('CVX','2007-10-12',91.529999,91.739998,90.879997,91.410004,6009000,68.615284),('CVX','2007-10-11',92.519997,92.82,90.160004,91,9177800,68.307522),('CVX','2007-10-10',90.330002,92.480003,90.290001,92.080002,11527500,69.118206),('CVX','2007-10-09',91.830002,93,91.68,92.800003,8702300,69.658662),('CVX','2007-10-08',91.550003,91.959999,91.300003,91.580002,5658400,68.74289),('CVX','2007-10-05',92.099998,92.57,91.589996,92.32,6498100,69.298356),('CVX','2007-10-04',91.650002,92.029999,90.529999,91.839996,6764800,68.93805),('CVX','2007-10-03',91.510002,91.980003,90.769997,91.480003,8754800,68.667828),('CVX','2007-10-02',93.919998,93.989998,91.82,92.559998,9137300,69.478506),('CVX','2007-10-01',93.300003,94.529999,93.269997,94.440002,8942800,70.889698),('CVX','2007-09-28',93.550003,94.400002,93,93.580002,8880700,70.244154),('CVX','2007-09-27',93.260002,93.629997,92.900002,93.510002,7408900,70.19161),('CVX','2007-09-26',93.18,93.32,91.470001,92.510002,11794400,69.440978),('CVX','2007-09-25',93.089996,93.589996,91.660004,91.879997,12501200,68.968076),('CVX','2007-09-24',95,95.5,94.190002,94.349998,9028600,70.822138),('CVX','2007-09-21',94.279999,95.360001,94.110001,94.839996,12637900,71.189946),('CVX','2007-09-20',94.019997,94.629997,93.75,94.169998,8196500,70.687024),('CVX','2007-09-19',93.699997,94.940002,93.589996,94.110001,11383700,70.641988),('CVX','2007-09-18',91.199997,93.529999,90.949997,93.339996,9799900,70.063998),('CVX','2007-09-17',90.010002,91.540001,90,90.93,7733600,68.254978),('CVX','2007-09-14',89.400002,91.269997,89.370003,90.650002,7973300,68.044802),('CVX','2007-09-13',89.650002,90.82,89.540001,90.089996,8966600,67.624444),('CVX','2007-09-12',88.419998,89.839996,88.279999,89.190002,11089100,66.948879),('CVX','2007-09-11',87.510002,89.129997,86.699997,88.589996,10124500,66.498496),('CVX','2007-09-10',87.559998,88.290001,85.910004,87.050003,10479000,65.342527),('CVX','2007-09-07',87.93,89.029999,87.190002,87.650002,9780300,65.792905),('CVX','2007-09-06',88.480003,89.330002,88.110001,88.93,8153100,66.753714),('CVX','2007-09-05',88.470001,88.650002,87.790001,88.360001,9141400,66.325853),('CVX','2007-09-04',87.190002,89.269997,87.160004,88.730003,9560000,66.603589),('CVX','2007-08-31',88.309998,88.860001,87.459999,87.760002,8155000,65.875475),('CVX','2007-08-30',86.699997,87.599998,85.540001,87.190002,7825700,65.447615),('CVX','2007-08-29',85.199997,87.379997,84.68,86.699997,10047800,65.079801),('CVX','2007-08-28',86.599998,86.730003,84.300003,84.300003,10059100,63.278289),('CVX','2007-08-27',86.629997,87.389999,86.339996,87,6390100,65.304993),('CVX','2007-08-24',85.900002,87.529999,85.900002,87.220001,7682700,65.470133),('CVX','2007-08-23',85.800003,86.470001,84.089996,85.480003,8665500,64.164035),('CVX','2007-08-22',84.809998,85.559998,84.349998,85.389999,10251000,64.096475),('CVX','2007-08-21',84.139999,85.25,83.57,84.300003,11327200,63.278289),('CVX','2007-08-20',84,85.550003,83.019997,84.889999,9238500,63.721159),('CVX','2007-08-17',83.690002,85.099998,82.739998,84.360001,16210700,63.323325),('CVX','2007-08-16',79.790001,81.959999,78.25,81.389999,19400800,61.093947),('CVX','2007-08-15',82.25,83.809998,80.379997,80.760002,12249800,60.621051),('CVX','2007-08-14',83.059998,83.699997,82.110001,82.449997,15389400,61.454248),('CVX','2007-08-13',84.099998,84.309998,82.110001,82.449997,10532900,61.454248),('CVX','2007-08-10',80.139999,83.730003,79.410004,83.419998,13317300,62.17724),('CVX','2007-08-09',83.099998,84.739998,81.110001,81.110001,15584400,60.455479),('CVX','2007-08-08',82.980003,85.629997,82.980003,84.330002,14455100,62.855513),('CVX','2007-08-07',81.330002,83.889999,80.519997,83.18,15323400,61.998357),('CVX','2007-08-06',81.190002,82.080002,78.389999,82.019997,17120400,61.133747),('CVX','2007-08-03',83.709999,85,80.580002,81.019997,15550400,60.388395),('CVX','2007-08-02',84.510002,86,82.589996,83.889999,15781800,62.527556),('CVX','2007-08-01',84.769997,89.5,82.550003,85.169998,21528500,63.481606),('CVX','2007-07-31',86.260002,87.449997,85.160004,85.260002,11880000,63.54869),('CVX','2007-07-30',85.849998,87,83.889999,86.43,12117700,64.42075),('CVX','2007-07-27',88.309998,88.940002,84.599998,85.199997,17074500,63.503965),('CVX','2007-07-26',89.260002,90.449997,86.269997,87.459999,17050200,65.188462),('CVX','2007-07-25',89.860001,91.690002,88.449997,91.050003,14151400,67.864277),('CVX','2007-07-24',91.639999,92.150002,89.57,89.849998,10963400,66.969852),('CVX','2007-07-23',92.169998,93.160004,91.150002,92.57,9655600,68.99721),('CVX','2007-07-20',93,93.309998,91.379997,92.120003,10331400,68.661804),('CVX','2007-07-19',93.459999,93.730003,92.480003,93,8423900,69.317711),('CVX','2007-07-18',91.089996,93.43,90.599998,93.080002,11378500,69.377341),('CVX','2007-07-17',93.080002,93.080002,90.699997,91.099998,9741600,67.901542),('CVX','2007-07-16',93.5,94.050003,91.349998,92.120003,10496400,68.661804),('CVX','2007-07-13',93.480003,95,92.879997,93.330002,9575600,69.563678),('CVX','2007-07-12',90.910004,93.370003,90.75,93.300003,12604300,69.541319),('CVX','2007-07-11',89.480003,90.870003,88.709999,90.75,12243200,67.64067),('CVX','2007-07-10',89,90.209999,87.809998,89,13871900,66.336304),('CVX','2007-07-09',87.550003,89.800003,87.449997,89.5,10646500,66.70898),('CVX','2007-07-06',86.57,87.959999,86.57,87.68,11725300,65.35244),('CVX','2007-07-05',86.790001,87.139999,85.510002,86.57,8746800,64.525099),('CVX','2007-07-03',83.599998,86.690002,83.599998,86.330002,4605600,64.346216),('CVX','2007-07-02',84.699997,85.279999,84.410004,85.150002,8212100,63.466701),('CVX','2007-06-29',84.790001,85.190002,83.519997,84.239998,10730000,62.788428),('CVX','2007-06-28',84.889999,84.889999,83.839996,84.18,8594200,62.743709),('CVX','2007-06-27',82.25,84,81.620003,83.889999,10245400,62.527556),('CVX','2007-06-26',83.489998,83.779999,82.370003,82.699997,13487200,61.640586),('CVX','2007-06-25',81.559998,83.660004,81.5,82.949997,12688600,61.826924),('CVX','2007-06-22',82.849998,82.940002,81.5,81.550003,13441500,60.783436),('CVX','2007-06-21',81.489998,83.019997,81.360001,82.849998,10058700,61.75239),('CVX','2007-06-20',83.599998,83.699997,80.760002,80.970001,11012500,60.351131),('CVX','2007-06-19',82.989998,83.75,82.949997,83.290001,7033200,62.080346),('CVX','2007-06-18',83.269997,84,83.269997,83.389999,5996000,62.15488),('CVX','2007-06-15',82.860001,83.599998,82.760002,83.169998,9432300,61.990902),('CVX','2007-06-14',81.410004,82.550003,81.400002,82.330002,8437000,61.364809),('CVX','2007-06-13',80.809998,81.550003,80.720001,81.150002,9948700,60.485294),('CVX','2007-06-12',81.349998,81.809998,80.5,80.559998,7413800,60.045534),('CVX','2007-06-11',80.660004,81.779999,80.269997,81.360001,6784500,60.641817),('CVX','2007-06-08',80.010002,80.739998,79.120003,80.690002,8551500,60.142433),('CVX','2007-06-07',81.650002,82.059998,80.099998,80.199997,10980300,59.777207),('CVX','2007-06-06',82.730003,82.730003,81.370003,81.790001,7520900,60.962319),('CVX','2007-06-05',82.709999,83.040001,82.169998,82.730003,7402100,61.662951),('CVX','2007-06-04',82.199997,83.25,82,83.129997,7958100,61.961087),('CVX','2007-06-01',81.760002,82.519997,81.720001,82.230003,7346300,61.290275),('CVX','2007-05-31',82.150002,82.360001,81.019997,81.489998,11512700,60.738711),('CVX','2007-05-30',80.559998,82.290001,80.160004,82.25,10776900,61.30518),('CVX','2007-05-29',80.980003,81,80,80.709999,7964700,60.157338),('CVX','2007-05-25',80.400002,81.129997,80.279999,81.129997,6839500,60.470384),('CVX','2007-05-24',81.669998,81.879997,79.75,79.970001,13263200,59.605779),('CVX','2007-05-23',82.18,82.910004,81.169998,81.400002,14228400,60.671632),('CVX','2007-05-22',82.830002,83.230003,82.040001,82.18,9214900,61.253006),('CVX','2007-05-21',83.110001,83.559998,82.580002,82.830002,11359500,61.737485),('CVX','2007-05-18',81.870003,82.919998,81.800003,82.849998,11114500,61.75239),('CVX','2007-05-17',80.75,82,80.199997,81.459999,7783600,60.716351),('CVX','2007-05-16',80.150002,80.93,79.610001,80.730003,9402800,60.172248),('CVX','2007-05-15',80.940002,81.370003,80.610001,80.730003,9846800,59.739943),('CVX','2007-05-14',80,80.940002,79.830002,80.870003,12527500,59.843543),('CVX','2007-05-11',78.5,80.129997,78.5,80.040001,8427500,59.229344),('CVX','2007-05-10',79.519997,79.68,78.150002,78.190002,7882900,57.860351),('CVX','2007-05-09',79.919998,79.970001,78.889999,79.75,7409000,59.014744),('CVX','2007-05-08',79.419998,80.190002,78.870003,80.050003,7018200,59.236745),('CVX','2007-05-07',78.629997,79.699997,78.510002,79.580002,7298200,58.888946),('CVX','2007-05-04',79.800003,80.349998,78.800003,79.300003,7749200,58.681748),('CVX','2007-05-03',78.650002,79.860001,78.43,79.559998,7087700,58.874143),('CVX','2007-05-02',78.480003,78.980003,78.080002,78.639999,6413800,58.193347),('CVX','2007-05-01',77.970001,78.629997,77.419998,78.349998,9242100,57.978747),('CVX','2007-04-30',78.089996,79.07,77.760002,77.790001,11191300,57.564351),('CVX','2007-04-27',78.419998,78.5,77.339996,78.080002,8119700,57.778951),('CVX','2007-04-26',78.169998,78.379997,77.300003,78.18,10424500,57.852949),('CVX','2007-04-25',77.580002,78.93,77.550003,78.32,10924600,57.956548),('CVX','2007-04-24',77.110001,77.809998,76.910004,77.099998,9003600,57.053751),('CVX','2007-04-23',78.059998,78.879997,77.400002,77.559998,12242700,57.394149),('CVX','2007-04-20',77.290001,78.629997,77.059998,78.449997,15622000,58.052746),('CVX','2007-04-19',77.470001,77.639999,76.730003,76.809998,8013400,56.839152),('CVX','2007-04-18',77.550003,78.120003,77.300003,77.769997,7045400,57.549548),('CVX','2007-04-17',78,78.57,77.540001,77.959999,8811700,57.690149),('CVX','2007-04-16',77.25,77.970001,76.68,77.870003,8308200,57.623552),('CVX','2007-04-13',77.5,77.5,76.650002,77.010002,7265500,56.987154),('CVX','2007-04-12',76.75,77.230003,76.290001,77.169998,8049600,57.105551),('CVX','2007-04-11',77.040001,77.470001,76.459999,76.559998,10747700,56.654153),('CVX','2007-04-10',75.790001,77.220001,75.650002,77.040001,8825600,57.009353),('CVX','2007-04-09',75.32,76.400002,75.129997,75.489998,6408600,55.862356),('CVX','2007-04-05',75.559998,75.900002,75.32,75.610001,6305100,55.951158),('CVX','2007-04-04',75.120003,75.75,74.650002,75.550003,6622200,55.90676),('CVX','2007-04-03',74.610001,75.589996,74.470001,75.339996,9357500,55.751356),('CVX','2007-04-02',74.050003,75.050003,74.050003,74.830002,8192300,55.373961),('CVX','2007-03-30',74.809998,74.809998,73.379997,73.959999,8510300,54.730162),('CVX','2007-03-29',74.360001,74.980003,74.32,74.949997,10247800,55.462757),('CVX','2007-03-28',74.470001,74.68,73.760002,74.080002,10237200,54.818964),('CVX','2007-03-27',74.010002,74.370003,73.620003,74.169998,8548500,54.885561),('CVX','2007-03-26',74.139999,74.550003,73.510002,74.400002,10111300,55.055762),('CVX','2007-03-23',73.389999,74.089996,73.199997,73.699997,10883900,54.537761),('CVX','2007-03-22',71.550003,73.459999,71.290001,72.93,13192000,53.967966),('CVX','2007-03-21',70.379997,71.489998,70.050003,71.339996,10162300,52.791368),('CVX','2007-03-20',69.389999,70.139999,69.190002,70.050003,8243100,51.836777),('CVX','2007-03-19',68.580002,69.75,68.519997,69.379997,13988200,51.340975),('CVX','2007-03-16',69.239998,69.5,67.760002,68.080002,12720300,50.378983),('CVX','2007-03-15',68.199997,69.290001,67.809998,68.870003,9996200,50.963581),('CVX','2007-03-14',68.300003,68.639999,67.080002,68.32,11393700,50.556581),('CVX','2007-03-13',68.830002,69.599998,67.580002,67.839996,9446000,50.20138),('CVX','2007-03-12',68.470001,69.199997,68.059998,68.830002,9416400,50.93398),('CVX','2007-03-09',68.830002,69.040001,68,68.470001,7668900,50.667581),('CVX','2007-03-08',68.949997,69.059998,67.989998,68.459999,10777500,50.66018),('CVX','2007-03-07',67.800003,69.809998,67.57,68.330002,12789500,50.563982),('CVX','2007-03-06',67.279999,67.709999,66.769997,67.669998,11528000,50.075581),('CVX','2007-03-05',66.199997,67.330002,66.010002,66.43,11700900,49.157987),('CVX','2007-03-02',67.580002,67.75,66.32,66.790001,10827100,49.424386),('CVX','2007-03-01',67.32,68.519997,64.989998,67.599998,14150400,50.023782),('CVX','2007-02-28',68.589996,69.75,68.360001,68.519997,14002600,50.704578),('CVX','2007-02-27',70.709999,71.220001,68.019997,68.580002,13910000,50.748981),('CVX','2007-02-26',71.419998,72.019997,71.129997,71.410004,7451800,52.843174),('CVX','2007-02-23',71.190002,71.279999,70.57,71.07,7862500,52.591572),('CVX','2007-02-22',70.019997,70.959999,69.839996,70.669998,8403100,52.295572),('CVX','2007-02-21',70.120003,70.389999,69.199997,69.940002,13256400,51.755377),('CVX','2007-02-20',70.650002,70.650002,70.019997,70.120003,9347500,51.888577),('CVX','2007-02-16',71.010002,71.440002,70.720001,70.809998,9619000,52.399171),('CVX','2007-02-15',72.059998,72.059998,71.160004,71.360001,10225000,52.806171),('CVX','2007-02-14',72.639999,73.040001,71.779999,72.190002,7907900,53.42037),('CVX','2007-02-13',72.730003,72.959999,72.470001,72.830002,7909300,53.509172),('CVX','2007-02-12',73.099998,73.169998,71.889999,72.32,12468000,53.134467),('CVX','2007-02-09',73.93,74,73.059998,73.32,6502300,53.86918),('CVX','2007-02-08',72.459999,73.919998,72.089996,73.75,10159500,54.185107),('CVX','2007-02-07',73.870003,74.089996,72.540001,72.639999,9573100,53.369575),('CVX','2007-02-06',74.150002,74.18,72.940002,73.370003,8374800,53.905918),('CVX','2007-02-05',74.050003,74.290001,73.459999,73.779999,8431500,54.207148),('CVX','2007-02-02',73.800003,74.620003,73.300003,74.040001,7377300,54.398175),('CVX','2007-02-01',73.25,74.959999,73.099998,74.470001,10956200,54.714102),('CVX','2007-01-31',72.989998,73.440002,72.290001,72.879997,9757800,53.545904),('CVX','2007-01-30',71.949997,73.07,71.849998,73.07,6398000,53.685502),('CVX','2007-01-29',71.510002,72.300003,71.239998,71.529999,6323100,52.554043),('CVX','2007-01-26',72.139999,72.370003,71.230003,71.5,7266600,52.532002),('CVX','2007-01-25',72.5,72.779999,71.279999,71.519997,8441500,52.546694),('CVX','2007-01-24',72.489998,73.25,71.699997,72.839996,7061700,53.516515),('CVX','2007-01-23',71.610001,73.25,71.599998,72.559998,9268800,53.310796),('CVX','2007-01-22',72.510002,72.599998,70.949997,71.220001,11969100,52.326283),('CVX','2007-01-19',71.330002,72.389999,70.800003,72.32,9983800,53.134467),('CVX','2007-01-18',70.830002,71.839996,70.019997,70.919998,10648300,52.105867),('CVX','2007-01-17',69.709999,70.870003,69.5,70.82,10545100,52.032397),('CVX','2007-01-16',70.080002,70.699997,69.230003,69.669998,8281700,51.187475),('CVX','2007-01-12',69.099998,70.620003,69.099998,70.349998,9345000,51.687081),('CVX','2007-01-11',69.32,71.139999,68.480003,68.690002,12407200,50.467459),('CVX','2007-01-10',69.75,70.309998,68.93,69.410004,11936700,50.996454),('CVX','2007-01-09',70.980003,71.339996,69.849998,70.629997,10500000,51.892799),('CVX','2007-01-08',71.059998,71.559998,70,71.449997,9435100,52.495264),('CVX','2007-01-05',70.279999,71.120003,70.120003,70.550003,9618000,51.834027),('CVX','2007-01-04',70.900002,70.949997,69.599998,70.279999,10825300,51.635651),('CVX','2007-01-03',72.769997,73.220001,70.550003,70.970001,12719600,52.142605),('CVX','2006-12-29',73.889999,74.099998,73.5,73.529999,5410000,54.023469),('CVX','2006-12-28',74.260002,74.510002,74.010002,74.279999,4057500,54.574504),('CVX','2006-12-27',73.279999,74.139999,73.260002,74.040001,5114800,54.398175),('CVX','2006-12-26',72.639999,73.400002,72.529999,73.089996,4007500,53.700194),('CVX','2006-12-22',73.300003,73.510002,72.660004,72.730003,4486600,53.435702),('CVX','2006-12-21',73.660004,74.160004,72.540001,73.230003,7539900,53.803059),('CVX','2006-12-20',74.459999,74.910004,73.480003,73.650002,8691800,54.111637),('CVX','2006-12-19',72.980003,74.790001,72.5,74.489998,9201300,54.728793),('CVX','2006-12-18',75.099998,75.43,73.25,73.330002,9217200,53.876529),('CVX','2006-12-15',75.989998,76.110001,74.980003,75.379997,9534400,55.382688),('CVX','2006-12-14',74.720001,76.199997,74.449997,75.970001,9234800,55.816172),('CVX','2006-12-13',74.529999,74.720001,73.870003,74.400002,7637100,54.662672),('CVX','2006-12-12',74.459999,74.57,73.370003,73.849998,9241400,54.258577),('CVX','2006-12-11',72.830002,74.040001,72.660004,73.699997,7986000,54.148369),('CVX','2006-12-08',73.620003,74,72.769997,72.830002,7637300,53.509172),('CVX','2006-12-07',73.660004,74,73.050003,73.32,7181300,53.86918),('CVX','2006-12-06',73.849998,74.410004,73.5,73.559998,10276400,54.04551),('CVX','2006-12-05',73.660004,74.169998,72.779999,73.949997,8262900,54.332047),('CVX','2006-12-04',73.110001,73.540001,72.699997,73.5,7489600,54.001429),('CVX','2006-12-01',72.330002,73.260002,71.830002,73.110001,10402900,53.714891),('CVX','2006-11-30',71.25,72.959999,71.150002,72.32,11974600,53.134467),('CVX','2006-11-29',70.199997,72,69.910004,71.050003,10238300,52.201383),('CVX','2006-11-28',68.889999,70.07,68.849998,69.879997,7682000,51.341765),('CVX','2006-11-27',69.290001,69.669998,68.400002,68.75,9568100,50.51154),('CVX','2006-11-24',68.970001,69.800003,68.739998,68.839996,2883700,50.577662),('CVX','2006-11-22',70.220001,70.5,69.019997,69.599998,7388400,51.136046),('CVX','2006-11-21',69.580002,70.32,69.449997,70.220001,7708400,51.59157),('CVX','2006-11-20',68.839996,69.910004,68.730003,69.239998,7456100,50.871548),('CVX','2006-11-17',68.110001,69.279999,67.860001,69.099998,10323100,50.768689),('CVX','2006-11-16',70.309998,70.459999,68.489998,68.550003,9311100,50.3646),('CVX','2006-11-15',69.849998,70.629997,69.57,69.949997,8780000,51.393194),('CVX','2006-11-14',70.459999,70.669998,69.900002,70.379997,8066700,51.327068),('CVX','2006-11-13',69.540001,70.830002,69.059998,70.349998,8858100,51.30519),('CVX','2006-11-10',70.300003,70.389999,69.139999,69.540001,8790400,50.714471),('CVX','2006-11-09',69.860001,70.400002,69.540001,70.199997,11484500,51.195797),('CVX','2006-11-08',68.599998,69.779999,68.599998,69.510002,9312600,50.692594),('CVX','2006-11-07',69.849998,69.919998,68.639999,68.910004,9893000,50.255024),('CVX','2006-11-06',69.050003,69.940002,68.760002,69.769997,10218800,50.882204),('CVX','2006-11-03',68,69.330002,68,68.910004,8608400,50.255024),('CVX','2006-11-02',66.949997,67.889999,66.529999,67.790001,9013600,49.438223),('CVX','2006-11-01',67.199997,67.559998,66.510002,66.980003,7874500,48.847504),('CVX','2006-10-31',66.099998,67.349998,65.760002,67.199997,10721500,49.007942),('CVX','2006-10-30',67.209999,67.68,66.019997,66.389999,8869400,48.417223),('CVX','2006-10-27',68.050003,68.480003,67.419998,67.68,8888200,49.358001),('CVX','2006-10-26',68.279999,68.5,67.279999,67.5,8884500,49.22673),('CVX','2006-10-25',66.660004,68.260002,66.419998,67.580002,11946400,49.285074),('CVX','2006-10-24',65.639999,67.029999,65.459999,66.889999,9061900,48.781865),('CVX','2006-10-23',64.940002,65.639999,64.529999,65.639999,6606100,47.870259),('CVX','2006-10-20',65.830002,65.879997,64.919998,65.279999,9599500,47.607716),('CVX','2006-10-19',64.800003,65.639999,64.360001,65.639999,7052200,47.870259),('CVX','2006-10-18',64.940002,65.419998,64.260002,64.599998,8085200,47.111802),('CVX','2006-10-17',65.110001,65.18,64.709999,64.93,6809000,47.352468),('CVX','2006-10-16',64.410004,65.199997,64.18,65.050003,7813300,47.439984),('CVX','2006-10-13',64.360001,64.720001,63.939999,64.199997,7704500,46.820087),('CVX','2006-10-12',63.490002,64.160004,63.310001,64.019997,8136600,46.688816),('CVX','2006-10-11',63.630001,63.830002,63,63.099998,9417600,46.017875),('CVX','2006-10-10',63.09,63.919998,63,63.900002,10930900,46.601305),('CVX','2006-10-09',64.019997,64.190002,63.139999,63.240002,7807100,46.119977),('CVX','2006-10-06',63.52,63.880001,62.799999,63.66,8886400,46.426276),('CVX','2006-10-05',64.129997,64.470001,63.419998,63.880001,9577800,46.586719),('CVX','2006-10-04',63.25,63.93,62.220001,63.700001,11281000,46.455448),('CVX','2006-10-03',64,64.010002,62.919998,62.939999,12808700,45.90119),('CVX','2006-10-02',64.900002,65.349998,64.459999,64.510002,7955600,47.046169),('CVX','2006-09-29',64.400002,65.139999,64.010002,64.860001,6797400,47.301418),('CVX','2006-09-28',64.110001,64.919998,64.080002,64.529999,9956300,47.060753),('CVX','2006-09-27',63.84,64.75,63.279999,64.199997,12291600,46.820087),('CVX','2006-09-26',62.18,63.700001,62.040001,63.59,10870500,46.375226),('CVX','2006-09-25',61.459999,62.830002,60.720001,62.18,10800900,45.346934),('CVX','2006-09-22',62.299999,62.43,61.27,61.939999,7444100,45.171905),('CVX','2006-09-21',61.080002,62.389999,61.080002,62.049999,9061000,45.252126),('CVX','2006-09-20',61.900002,62.189999,60.860001,60.880001,9623200,44.398864),('CVX','2006-09-19',63.009998,63.150002,61.52,61.889999,7752300,45.135441),('CVX','2006-09-18',62,63.200001,61.720001,62.849998,8206300,45.835554),('CVX','2006-09-15',62.060001,62.09,61.240002,61.790001,10521900,45.062514),('CVX','2006-09-14',62.459999,62.779999,61.5,62.049999,8014800,45.252126),('CVX','2006-09-13',61.610001,62.599998,61.48,62.389999,9513200,45.500083),('CVX','2006-09-12',62,62.32,60.959999,61.389999,11857200,44.770798),('CVX','2006-09-11',63.630001,63.68,61.380001,62,18665200,45.215663),('CVX','2006-09-08',65.400002,65.459999,64.120003,64.220001,6574500,46.834676),('CVX','2006-09-07',65.010002,66.449997,64.989998,65.400002,7998200,47.695232),('CVX','2006-09-06',66.089996,66.379997,65.099998,65.220001,11065400,47.563961),('CVX','2006-09-05',65.730003,67.150002,65.349998,66.339996,13338500,48.380756),('CVX','2006-09-01',64.720001,64.900002,64.290001,64.830002,6277300,47.27954),('CVX','2006-08-31',65.190002,65.190002,64.349998,64.400002,6609700,46.965948),('CVX','2006-08-30',65.75,65.879997,64.150002,65.190002,9205200,47.542083),('CVX','2006-08-29',65.970001,66,65.129997,65.739998,7134000,47.943187),('CVX','2006-08-28',66.309998,66.5,65.860001,66.160004,5449300,48.24949),('CVX','2006-08-25',66.800003,67.489998,66.709999,66.769997,4349400,48.694349),('CVX','2006-08-24',65.68,66.730003,65.620003,66.730003,5336500,48.665183),('CVX','2006-08-23',66.440002,66.639999,65.419998,65.68,7566200,47.899431),('CVX','2006-08-22',66.599998,66.779999,66.209999,66.550003,6892000,48.533911),('CVX','2006-08-21',67.419998,67.550003,66.730003,66.889999,7934000,48.781865),('CVX','2006-08-18',66.349998,67.309998,66.160004,67.260002,9074300,49.051703),('CVX','2006-08-17',64.82,66.169998,64.82,66.150002,11987700,48.242196),('CVX','2006-08-16',67,67,64.949997,65.410004,9467500,47.702527),('CVX','2006-08-15',67.75,67.75,66.5,66.860001,7278400,48.380759),('CVX','2006-08-14',67.5,67.610001,66.419998,67.050003,6260600,48.518247),('CVX','2006-08-11',67.349998,67.989998,67.110001,67.849998,5109000,49.097134),('CVX','2006-08-10',67.290001,67.690002,66.849998,67.349998,8830800,48.735328),('CVX','2006-08-09',67.510002,68.239998,67.32,67.480003,10704900,48.829401),('CVX','2006-08-08',66.839996,67.43,66.709999,67.199997,8544700,48.626785),('CVX','2006-08-07',65.919998,67.029999,65.809998,66.830002,9229100,48.359052),('CVX','2006-08-04',65.970001,66.040001,64.959999,65.660004,7626500,47.512426),('CVX','2006-08-03',65.739998,66.139999,65.5,65.5,10382000,47.396645),('CVX','2006-08-02',66.5,67.080002,65.779999,65.970001,10020300,47.736744),('CVX','2006-08-01',65.720001,66.449997,65.260002,66.25,7228700,47.939355),('CVX','2006-07-31',65.699997,66.190002,65.25,65.779999,9143300,47.599256),('CVX','2006-07-28',66.300003,66.449997,64.93,66.050003,15358000,47.794635),('CVX','2006-07-27',68.440002,68.470001,67.540001,67.730003,9268500,49.010304),('CVX','2006-07-26',66.959999,68.010002,66.75,67.5,8369300,48.843871),('CVX','2006-07-25',66.419998,67.160004,65.800003,66.949997,8346300,48.445882),('CVX','2006-07-24',64.650002,66.639999,64.650002,66.269997,8368400,47.953825),('CVX','2006-07-21',65.779999,65.779999,64.410004,64.449997,10087800,46.636849),('CVX','2006-07-20',66.050003,66.239998,65.199997,65.32,8366600,47.266395),('CVX','2006-07-19',65.550003,66.339996,65.059998,65.989998,9964200,47.751214),('CVX','2006-07-18',65.400002,66.07,64.790001,65.550003,8677300,47.432828),('CVX','2006-07-17',65.709999,66.339996,64.529999,64.870003,10740900,46.940771),('CVX','2006-07-14',65.480003,66.790001,65.440002,66.379997,14930500,48.033423),('CVX','2006-07-13',65.059998,65.809998,64.889999,64.940002,10201800,46.991424),('CVX','2006-07-12',65.550003,65.889999,64.5,64.870003,9700200,46.940771),('CVX','2006-07-11',64.529999,65.540001,64.519997,65.300003,8775700,47.251925),('CVX','2006-07-10',63.599998,64.5,63.389999,64.269997,6305000,46.506599),('CVX','2006-07-07',64.150002,65,63.330002,63.68,8958300,46.07967),('CVX','2006-07-06',63.880001,64.599998,63.68,63.98,8434200,46.296753),('CVX','2006-07-05',62.759998,64.029999,62.549999,63.880001,9895500,46.224393),('CVX','2006-07-03',62.27,63,62.259998,62.75,3133300,45.40671),('CVX','2006-06-30',62.450001,62.700001,61.950001,62.060001,8103100,44.907418),('CVX','2006-06-29',61.580002,62.98,61.52,62.450001,9986800,45.189626),('CVX','2006-06-28',60.349998,61.48,60.349998,61.360001,8304000,44.400888),('CVX','2006-06-27',60,61.389999,59.959999,60.099998,7787700,43.489134),('CVX','2006-06-26',58.720001,59.849998,58.52,59.68,5870000,43.185218),('CVX','2006-06-23',58.759998,59.279999,58.66,58.709999,6558900,42.483313),('CVX','2006-06-22',58.439999,58.970001,57.970001,58.66,6290400,42.447133),('CVX','2006-06-21',57.52,59.189999,57.490002,58.279999,7878200,42.172159),('CVX','2006-06-20',57.759998,58.380001,57.43,57.509998,7998400,41.614977),('CVX','2006-06-19',58.720001,58.720001,57.110001,57.509998,8140200,41.614977),('CVX','2006-06-16',59.099998,59.310001,58.099998,58.709999,12494500,42.483313),('CVX','2006-06-15',58.299999,59.740002,58.220001,59.43,11799900,43.004315),('CVX','2006-06-14',57.150002,57.849998,56.900002,57.830002,9987700,41.846536),('CVX','2006-06-13',57.59,58.16,56.689999,56.779999,14723900,41.08674),('CVX','2006-06-12',57.880001,58.41,57.299999,57.59,10809600,41.672867),('CVX','2006-06-09',57.959999,58.32,57.32,57.529999,12866100,41.62945),('CVX','2006-06-08',56.77,58,55.41,57.860001,15265800,41.868243),('CVX','2006-06-07',58.709999,59.709999,57.16,57.169998,13807800,41.368948),('CVX','2006-06-06',59.360001,59.720001,58.5,58.93,10554600,42.642509),('CVX','2006-06-05',61.259998,61.290001,59.32,59.349998,8690000,42.946425),('CVX','2006-06-02',60.41,60.849998,59.830002,60.75,11399900,43.959484),('CVX','2006-06-01',59.669998,60.200001,59.060001,59.98,11501600,43.402302),('CVX','2006-05-31',58.470001,59.830002,58.470001,59.790001,12303800,43.264816),('CVX','2006-05-30',60,60.080002,58.41,58.450001,7821700,42.295175),('CVX','2006-05-26',59.599998,59.93,59.209999,59.830002,5325600,43.293761),('CVX','2006-05-25',58.450001,59.740002,58.029999,59.490002,11080200,43.047733),('CVX','2006-05-24',57.84,58.509998,56.630001,57.599998,13293100,41.680102),('CVX','2006-05-23',58.970001,59.599998,57.950001,58.099998,8480700,42.041909),('CVX','2006-05-22',58,58.75,57.02,58.220001,10186800,42.128744),('CVX','2006-05-19',58.709999,59.299999,57.43,58.470001,11406800,42.309647),('CVX','2006-05-18',58.939999,59.650002,58.700001,58.700001,8819400,42.476078),('CVX','2006-05-17',60.02,60.93,58.279999,58.939999,11008500,42.649744),('CVX','2006-05-16',60.799999,61.82,60.450001,61.02,9440100,43.778582),('CVX','2006-05-15',60.41,61.599998,59.959999,60.560001,12016800,43.448558),('CVX','2006-05-12',62.75,62.810001,61.169998,61.380001,12274500,44.036864),('CVX','2006-05-11',63.189999,63.650002,62.5,62.709999,12982200,44.991066),('CVX','2006-05-10',62.810001,62.959999,62.119999,62.880001,10326500,45.113033),('CVX','2006-05-09',61.959999,63.18,61.889999,62.860001,15199900,45.098684),('CVX','2006-05-08',62,62.349998,61.279999,62.009998,6501300,44.488853),('CVX','2006-05-05',62.48,62.900002,61.98,62.349998,8666800,44.732785),('CVX','2006-05-04',61.599998,62.450001,61.049999,62,9835300,44.48168),('CVX','2006-05-03',62.740002,62.740002,61.419998,61.900002,8684100,44.409936),('CVX','2006-05-02',61.57,62.950001,61.389999,62.799999,8404900,45.055636),('CVX','2006-05-01',61.619999,62,61.110001,61.169998,7225800,43.886198),('CVX','2006-04-28',60.5,61.389999,60.400002,61.02,8885500,43.778582),('CVX','2006-04-27',59.650002,60.98,58.700001,59.98,9758600,43.032438),('CVX','2006-04-26',60.43,61.790001,60,60.220001,11277400,43.204626),('CVX','2006-04-25',61.389999,61.939999,60.060001,60.41,9434400,43.34094),('CVX','2006-04-24',61.57,61.689999,60.77,60.990002,11450400,43.75706),('CVX','2006-04-21',60.470001,61.509998,60.110001,61.48,10951000,44.108607),('CVX','2006-04-20',60.700001,60.93,59.389999,60.029999,8970100,43.068309),('CVX','2006-04-19',60.490002,61.43,60.110001,61.009998,8220700,43.771406),('CVX','2006-04-18',59.849998,60.959999,59.849998,60.869999,9218000,43.670964),('CVX','2006-04-17',59.18,59.48,59,59.32,5121900,42.558923),('CVX','2006-04-13',58.400002,58.950001,58,58.779999,5250200,42.171501),('CVX','2006-04-12',59.209999,59.759998,58.450001,58.669998,7136800,42.092582),('CVX','2006-04-11',59.900002,60.529999,59.279999,59.459999,7476800,42.659365),('CVX','2006-04-10',59.139999,59.82,59.110001,59.720001,7380200,42.845903),('CVX','2006-04-07',59.68,59.689999,58.389999,58.650002,6880500,42.078235),('CVX','2006-04-06',59.650002,59.84,58.959999,59.41,5212200,42.623493),('CVX','2006-04-05',58.91,59.509998,58.610001,59.5,6873800,42.688064),('CVX','2006-04-04',58.349998,59.150002,58.060001,58.91,5795800,42.26477),('CVX','2006-04-03',58.349998,59.200001,58.23,58.34,6919400,41.855826),('CVX','2006-03-31',58.259998,58.419998,57.66,57.970001,7363200,41.590371),('CVX','2006-03-30',58.75,59.290001,58.400002,58.509998,6748300,41.97779),('CVX','2006-03-29',57.549999,58.830002,57.549999,58.630001,7322100,42.063886),('CVX','2006-03-28',58.41,58.869999,57.82,57.860001,8749800,41.511452),('CVX','2006-03-27',57.849998,58.419998,57.330002,58.209999,7296100,41.762557),('CVX','2006-03-24',56.700001,57.799999,56.650002,57.57,9533000,41.303392),('CVX','2006-03-23',56.66,56.869999,56.200001,56.630001,7381200,40.628993),('CVX','2006-03-22',56.419998,57.240002,56.25,56.490002,6398400,40.528551),('CVX','2006-03-21',56.599998,57.099998,56.150002,56.57,6231400,40.585945),('CVX','2006-03-20',57,57.43,56.650002,56.75,6876200,40.715086),('CVX','2006-03-17',57.98,58.040001,57.02,57.18,9385900,41.023588),('CVX','2006-03-16',56.509998,58.029999,56.279999,57.740002,11252700,41.425359),('CVX','2006-03-15',56.5,56.599998,55.68,56.5,8740200,40.535724),('CVX','2006-03-14',55.200001,56.470001,55.029999,56.349998,10098600,40.428106),('CVX','2006-03-13',54.529999,55.380001,54.259998,55.18,10585600,39.588695),('CVX','2006-03-10',54.150002,54.599998,53.759998,54.080002,11114000,38.799505),('CVX','2006-03-09',55.470001,55.599998,54.450001,54.450001,11726300,39.06496),('CVX','2006-03-08',55.32,55.630001,54.150002,55.119999,14190200,39.545647),('CVX','2006-03-07',55.849998,55.939999,54.950001,55.32,10783000,39.689137),('CVX','2006-03-06',56.75,56.860001,55.810001,55.849998,9684300,40.069383),('CVX','2006-03-03',56.82,57.439999,56.669998,56.970001,9471600,40.872925),('CVX','2006-03-02',57.240002,57.59,56.5,57.009998,10056900,40.901621),('CVX','2006-03-01',56.720001,57.290001,56.630001,57.240002,7391900,41.066636),('CVX','2006-02-28',56.689999,56.84,56.23,56.48,8858000,40.521375),('CVX','2006-02-27',57.650002,57.720001,57.049999,57.099998,6204800,40.966191),('CVX','2006-02-24',57.560001,57.970001,57.400002,57.650002,8450000,41.360789),('CVX','2006-02-23',57.099998,57.75,56.790001,57.139999,9232800,40.99489),('CVX','2006-02-22',57.900002,57.900002,56.91,57.240002,7623200,41.066636),('CVX','2006-02-21',57.990002,58.400002,57.490002,57.900002,9605400,41.54015),('CVX','2006-02-17',56.779999,57.389999,56.299999,57.169998,10893000,41.016412),('CVX','2006-02-16',56.099998,56.59,55.959999,56.299999,10606900,40.392234),('CVX','2006-02-15',55.849998,56.369999,55.5,55.959999,11940500,40.148302),('CVX','2006-02-14',55.849998,56.299999,55.41,55.720001,12426900,39.976117),('CVX','2006-02-13',56.630001,57.59,56.349998,56.619999,8094000,40.298965),('CVX','2006-02-10',57.32,57.490002,56,56.610001,12130600,40.291849),('CVX','2006-02-09',58.119999,58.970001,56.73,56.900002,11167100,40.498256),('CVX','2006-02-08',57.740002,58.18,56.799999,57.889999,9877700,41.202881),('CVX','2006-02-07',58.540001,58.540001,57.599998,57.740002,9927100,41.096121),('CVX','2006-02-06',58,59.419998,58,58.84,9908000,41.879039),('CVX','2006-02-03',58.119999,58.689999,57.369999,57.5,11274800,40.925301),('CVX','2006-02-02',58.709999,59.049999,57.75,58.509998,9142700,41.644162),('CVX','2006-02-01',59.380001,59.799999,58.599998,58.700001,11121300,41.779395),('CVX','2006-01-31',60.41,60.599998,59.27,59.380001,15266500,42.263381),('CVX','2006-01-30',60.849998,60.849998,59.810001,60.75,12625000,43.23847),('CVX','2006-01-27',60.099998,60.759998,59.799999,60.380001,16687800,42.975126),('CVX','2006-01-26',61.5,61.5,60.110001,60.220001,14414400,42.861247),('CVX','2006-01-25',62.299999,62.549999,60.529999,61.259998,12446800,43.601459),('CVX','2006-01-24',62.049999,62.720001,61.799999,62.049999,8400100,44.163737),('CVX','2006-01-23',61.09,62.380001,60.52,62.209999,8962800,44.277616),('CVX','2006-01-20',62,62.43,60.75,61.119999,11189300,43.501815),('CVX','2006-01-19',60.400002,61.75,60.209999,61.599998,7877800,43.843452),('CVX','2006-01-18',61.98,62,60.459999,60.900002,8984000,43.345233),('CVX','2006-01-17',60.900002,61.900002,60.720001,61.860001,8751800,44.028507),('CVX','2006-01-13',59.889999,60.619999,59.75,60.360001,5867900,42.96089),('CVX','2006-01-12',60,60.59,59.610001,59.889999,7535200,42.62637),('CVX','2006-01-11',59.220001,60,58.650002,59.84,6451300,42.590783),('CVX','2006-01-10',58.759998,59.48,58.75,59.240002,6969000,42.163738),('CVX','2006-01-09',59.490002,59.580002,58.549999,58.950001,6442300,41.957331),('CVX','2006-01-06',58.950001,59.57,58.59,59.25,9609000,42.170854),('CVX','2006-01-05',58.68,58.959999,57.849998,58.189999,8634800,41.416404),('CVX','2006-01-04',59.080002,59.080002,58.43,58.91,8838700,41.928861),('CVX','2006-01-03',57.25,59.099998,57.060001,59.080002,13296000,42.049859),('CVX','2005-12-30',56.470001,57.139999,55.939999,56.77,5904400,40.405728),('CVX','2005-12-29',56.73,57.290001,56.439999,56.470001,4633700,40.192205),('CVX','2005-12-28',56.130001,56.959999,55.889999,56.700001,6665200,40.355906),('CVX','2005-12-27',57,57.02,55.439999,55.889999,9578200,39.779392),('CVX','2005-12-23',57.110001,57.490002,56.509998,57.130001,3979100,40.661957),('CVX','2005-12-22',57.049999,57.439999,56.939999,57.110001,7111600,40.647721),('CVX','2005-12-21',57.48,57.93,56.869999,57.02,10767000,40.583664),('CVX','2005-12-20',57.169998,57.299999,56.740002,56.869999,8698800,40.476901),('CVX','2005-12-19',57.689999,57.869999,56.689999,56.75,9568000,40.391493),('CVX','2005-12-16',59.060001,59.189999,57.450001,57.509998,10021200,40.932417),('CVX','2005-12-15',59.279999,59.279999,58.380001,59.02,7054900,42.007153),('CVX','2005-12-14',58.950001,59.400002,58.900002,59.279999,8841000,42.192205),('CVX','2005-12-13',59.900002,59.919998,58.73,58.860001,7918800,41.893274),('CVX','2005-12-12',59.16,59.790001,58.91,59.580002,6617000,42.405731),('CVX','2005-12-09',59.419998,59.419998,58.720001,58.82,8588900,41.864804),('CVX','2005-12-08',59.310001,59.98,59.240002,59.619999,9596200,42.434198),('CVX','2005-12-07',60.07,60.5,59.110001,59.299999,6742100,42.20644),('CVX','2005-12-06',59.689999,60.48,59.150002,59.98,7472700,42.690427),('CVX','2005-12-05',59.470001,60.040001,59.25,59.639999,7668800,42.448434),('CVX','2005-12-02',58.869999,59.459999,58.34,59.18,7827100,42.121032),('CVX','2005-12-01',57.700001,58.830002,57.619999,58.709999,6640600,41.786511),('CVX','2005-11-30',57.470001,58.200001,57.200001,57.310001,7812000,40.790071),('CVX','2005-11-29',57.48,58.07,57.259998,57.369999,7474900,40.832774),('CVX','2005-11-28',58.380001,58.439999,57.110001,57.18,6936500,40.697543),('CVX','2005-11-25',59.049999,59.16,58.529999,58.540001,2346700,41.665516),('CVX','2005-11-23',59,59.290001,58.200001,58.709999,6801400,41.786511),('CVX','2005-11-22',59,59.240002,58.389999,59.119999,8163700,42.078326),('CVX','2005-11-21',58.259998,58.990002,58.220001,58.849998,8741400,41.886155),('CVX','2005-11-18',58,58.23,57.099998,58.110001,8080400,41.359466),('CVX','2005-11-17',57.599998,58.080002,57.080002,57.459999,10257100,40.896831),('CVX','2005-11-16',56.290001,57.380001,56.16,57.150002,8745800,40.676192),('CVX','2005-11-15',56.990002,58.110001,56.599998,56.689999,10658800,40.028503),('CVX','2005-11-14',56.950001,57.41,56.32,56.599998,10453900,39.964955),('CVX','2005-11-11',56.060001,56.98,56.049999,56.630001,11539000,39.986139),('CVX','2005-11-10',56.639999,56.98,55,56.23,15663000,39.7037),('CVX','2005-11-09',57.849998,58.25,56.759998,56.77,10957900,40.084992),('CVX','2005-11-08',57.16,57.98,57.060001,57.860001,5248000,40.854635),('CVX','2005-11-07',58.009998,58.009998,56.889999,57.400002,8421300,40.529832),('CVX','2005-11-04',59.48,59.48,57.599998,58.009998,9375600,40.960548),('CVX','2005-11-03',58.790001,59.580002,58.470001,59.48,8820100,41.998508),('CVX','2005-11-02',57.540001,58.610001,57.220001,58.52,7410300,41.320658),('CVX','2005-11-01',57.07,57.990002,56.82,57.639999,7505800,40.699294),('CVX','2005-10-31',57.560001,58.279999,56.41,57.07,11141300,40.29682),('CVX','2005-10-28',56.849998,57.490002,54.799999,57.380001,13310800,40.51571),('CVX','2005-10-27',57.990002,58.220001,56.360001,56.5,10388800,39.894346),('CVX','2005-10-26',58.599998,59.48,57.5,57.66,13043500,40.713416),('CVX','2005-10-25',57.950001,59.009998,57.419998,58.669998,9632600,41.42657),('CVX','2005-10-24',56.310001,57.919998,56.060001,57.830002,8080400,40.833453),('CVX','2005-10-21',55.77,57.599998,55.5,56.299999,11869500,39.753127),('CVX','2005-10-20',58.119999,58.279999,55.02,55.75,20081500,39.364775),('CVX','2005-10-19',57.419998,58.5,56.349998,58.34,12145100,41.19356),('CVX','2005-10-18',59.099998,59.459999,57.290001,57.290001,10332700,40.452162),('CVX','2005-10-17',59.990002,60.419998,59.310001,59.950001,7443900,42.330373),('CVX','2005-10-14',59.119999,59.740002,57.799999,59.48,13246300,41.998508),('CVX','2005-10-13',60.650002,60.799999,58.439999,59.540001,13801000,42.040874),('CVX','2005-10-12',62.02,62.639999,60.75,60.959999,8931400,43.043528),('CVX','2005-10-11',60.459999,62.790001,60.459999,62.150002,11535400,43.883782),('CVX','2005-10-10',60.950001,60.990002,59.799999,60.330002,7101400,42.59869),('CVX','2005-10-07',60.369999,61,59.82,61,9934900,43.071772),('CVX','2005-10-06',61.700001,61.959999,59.009998,60,18288700,42.365677),('CVX','2005-10-05',62.84,63.099998,61.59,62.040001,13492100,43.806111),('CVX','2005-10-04',64.459999,64.459999,62.700001,62.84,9170500,44.370986),('CVX','2005-10-03',65.25,65.489998,64.120003,64.449997,6762500,45.507796),('CVX','2005-09-30',65.690002,65.699997,64.720001,64.730003,6603800,45.705507),('CVX','2005-09-29',64.980003,65.980003,64.730003,65.769997,8786500,46.439841),('CVX','2005-09-28',64.699997,65,64.169998,64.980003,6452700,45.882031),('CVX','2005-09-27',64.300003,64.589996,63.59,64.18,6161300,45.317153),('CVX','2005-09-26',63.110001,64.610001,63.110001,64.239998,6196600,45.359517),('CVX','2005-09-23',63.549999,63.66,62.82,63.27,7777500,44.674607),('CVX','2005-09-22',64.919998,64.989998,62.799999,63.77,7655400,45.027654),('CVX','2005-09-21',64.599998,64.989998,64,64.269997,7294500,45.380699),('CVX','2005-09-20',64.309998,64.769997,63.709999,64.040001,6566400,45.2183),('CVX','2005-09-19',63.599998,64.540001,63.599998,64.309998,7488800,45.408943),('CVX','2005-09-16',62.919998,63.450001,62.84,63.380001,11796800,44.752278),('CVX','2005-09-15',62.900002,63.07,61.720001,62.450001,8014400,44.09561),('CVX','2005-09-14',62.540001,63.099998,62.349998,62.549999,8956600,44.166218),('CVX','2005-09-13',63.360001,63.59,62.330002,62.369999,9950400,44.039121),('CVX','2005-09-12',63.810001,63.900002,63.139999,63.299999,10514100,44.695789),('CVX','2005-09-09',62.419998,63.869999,62.419998,63.810001,9141000,45.055899),('CVX','2005-09-08',61.849998,62.669998,61.720001,62.060001,6704400,43.820233),('CVX','2005-09-07',62.34,63.349998,62.040001,62.369999,8905200,44.039121),('CVX','2005-09-06',62.52,62.75,61.669998,62.34,7457700,44.017939),('CVX','2005-09-02',62.709999,62.709999,62,62.299999,8629800,43.989694),('CVX','2005-09-01',63,63.119999,61.700001,62.709999,10959400,44.279193),('CVX','2005-08-31',60.310001,62.09,60.290001,61.400002,13775300,43.354211),('CVX','2005-08-30',59.59,60.599998,59.549999,60.540001,9513500,42.746969),('CVX','2005-08-29',59.790001,60.07,59.009998,59.509998,6902400,42.01969),('CVX','2005-08-26',59.73,59.93,59.369999,59.380001,6095500,41.927899),('CVX','2005-08-25',59.599998,60.060001,59.220001,59.84,5930000,42.252702),('CVX','2005-08-24',60.259998,60.389999,59.66,59.830002,8274900,42.245643),('CVX','2005-08-23',60.450001,60.68,59.57,60.07,6602100,42.415104),('CVX','2005-08-22',60.400002,60.919998,59.889999,60.34,6913300,42.60575),('CVX','2005-08-19',59.799999,60.299999,59.75,59.919998,8901700,42.309188),('CVX','2005-08-18',59.200001,59.709999,58.700001,59.48,8742400,41.998508),('CVX','2005-08-17',60.389999,61.049999,59.389999,59.639999,10441800,42.111483),('CVX','2005-08-16',61.720001,62.040001,60.939999,60.939999,8909100,42.711662),('CVX','2005-08-15',62.029999,62.450001,61.950001,62.130001,6899600,43.545712),('CVX','2005-08-12',62.59,62.650002,62,62.279999,6603000,43.650842),('CVX','2005-08-11',62.48,63.130001,62.009998,62.5,10127300,43.805037),('CVX','2005-08-10',61.830002,62.650002,61.380001,62.48,15038200,43.791019),('CVX','2005-08-09',61.5,61.889999,61.040001,61.220001,6873400,42.90791),('CVX','2005-08-08',60.75,62.18,60.740002,61.259998,10252000,42.935944),('CVX','2005-08-05',60.400002,60.650002,60.130001,60.34,6788600,42.291135),('CVX','2005-08-04',60.349998,61,60.220001,60.41,9179400,42.340196),('CVX','2005-08-03',59.75,60.689999,59.75,60.349998,17656300,42.298142),('CVX','2005-08-02',58.560001,59.700001,58.389999,59.560001,15027600,41.744449),('CVX','2005-08-01',58.110001,58.700001,57.790001,58.43,7251100,40.952453),('CVX','2005-07-29',59.169998,59.669998,57.889999,58.009998,8964200,40.658082),('CVX','2005-07-28',58.849998,59.07,58.150002,58.939999,6822400,41.309901),('CVX','2005-07-27',57.849998,58.380001,57.560001,58.330002,5854900,40.882366),('CVX','2005-07-26',58.490002,58.540001,57.830002,57.849998,7062600,40.545941),('CVX','2005-07-25',57.849998,58.91,57.669998,58.369999,8304400,40.910399),('CVX','2005-07-22',57.48,58.029999,57.27,57.790001,5841200,40.50389),('CVX','2005-07-21',57.43,57.5,56.669998,56.970001,6674700,39.929168),('CVX','2005-07-20',57.049999,57.91,56.77,57.599998,8457100,40.370721),('CVX','2005-07-19',56.75,57.360001,56.200001,57.299999,6033200,40.160457),('CVX','2005-07-18',56.48,56.849998,56.200001,56.360001,6221600,39.50163),('CVX','2005-07-15',56.82,56.959999,56.119999,56.669998,6201000,39.718902),('CVX','2005-07-14',57.470001,58.029999,56.310001,56.82,10175400,39.824035),('CVX','2005-07-13',57.529999,57.779999,57.07,57.470001,5567700,40.279608),('CVX','2005-07-12',57.48,58,57,57.509998,5347900,40.307641),('CVX','2005-07-11',57.360001,57.549999,56.779999,57.299999,4582700,40.160457),('CVX','2005-07-08',58.009998,58.27,56.869999,57.360001,5290100,40.202511),('CVX','2005-07-07',56.689999,57.830002,56.369999,57.799999,6722300,40.510897),('CVX','2005-07-06',58.799999,58.990002,57.009998,57.16,6743100,40.062334),('CVX','2005-07-05',57.299999,58.560001,57.130001,58.560001,6061600,41.043568),('CVX','2005-07-01',56.349998,57.240002,56.110001,56.970001,5829100,39.929168),('CVX','2005-06-30',56.650002,56.720001,55.349998,55.919998,14126100,39.193241),('CVX','2005-06-29',57,57.279999,56.299999,56.759998,8594300,39.781981),('CVX','2005-06-28',57.48,58.080002,56.82,57,7079600,39.950193),('CVX','2005-06-27',56.869999,57.799999,56.869999,57.25,6894200,40.125414),('CVX','2005-06-24',57.48,57.799999,56.689999,56.689999,9201800,39.73292),('CVX','2005-06-23',57.849998,59.349998,57.25,57.330002,17449600,40.181485),('CVX','2005-06-22',58.950001,59.459999,57.709999,58.27,11979700,40.840312),('CVX','2005-06-21',59.09,59.48,58.549999,58.779999,9664900,41.19776),('CVX','2005-06-20',58.98,59.43,58.509998,59.34,6126800,41.590254),('CVX','2005-06-17',58.75,59.32,58.490002,58.970001,14068500,41.330929),('CVX','2005-06-16',57.029999,57.990002,56.810001,57.919998,6498200,40.595002),('CVX','2005-06-15',56.240002,56.93,56.130001,56.84,7252100,39.838053),('CVX','2005-06-14',56,56.450001,55.779999,56.130001,4848900,39.340428),('CVX','2005-06-13',56.299999,56.400002,55.77,56.009998,5386800,39.256321),('CVX','2005-06-10',56.009998,56.389999,55.529999,56.299999,8527500,39.459577),('CVX','2005-06-09',55.049999,56.540001,54.73,56.009998,7969000,39.256321),('CVX','2005-06-08',54.869999,55.68,54.369999,54.830002,7384600,38.429284),('CVX','2005-06-07',55.130001,55.490002,54.73,54.779999,6425200,38.394238),('CVX','2005-06-06',55.209999,55.700001,54.599998,54.849998,4945100,38.443299),('CVX','2005-06-03',54.77,55.240002,54.549999,55.060001,6632700,38.590486),('CVX','2005-06-02',54.740002,55.080002,54.240002,54.970001,4949900,38.527407),('CVX','2005-06-01',54.169998,55,53.799999,54.75,6038300,38.373212),('CVX','2005-05-31',54.830002,54.830002,53.779999,53.779999,8462600,37.693357),('CVX','2005-05-27',53.759998,54.68,53.759998,54.580002,5831800,38.254064),('CVX','2005-05-26',53.630001,53.759998,53.34,53.720001,5208700,37.651306),('CVX','2005-05-25',52.889999,53.580002,52.509998,53.32,6577000,37.370953),('CVX','2005-05-24',52.599998,52.919998,52.400002,52.650002,5486100,36.901364),('CVX','2005-05-23',52,52.709999,51.759998,52.57,8444800,36.845292),('CVX','2005-05-20',52.200001,52.27,51.619999,51.720001,5688800,36.249545),('CVX','2005-05-19',51.709999,52.23,51.5,52.16,7477000,36.557931),('CVX','2005-05-18',52.029999,52.279999,51.189999,51.450001,9875500,36.060307),('CVX','2005-05-17',50.310001,51.529999,49.810001,51.470001,8865200,36.074325),('CVX','2005-05-16',51.279999,51.279999,50.049999,50.509998,12789900,35.086081),('CVX','2005-05-13',52.509998,52.509998,50.970001,51.279999,9853700,35.620951),('CVX','2005-05-12',53.389999,53.389999,51.529999,52.049999,9557500,36.155821),('CVX','2005-05-11',52.98,53.509998,52.75,53.400002,6274300,37.093582),('CVX','2005-05-10',53.450001,53.779999,52.759998,52.98,6518500,36.801833),('CVX','2005-05-09',52.889999,53.560001,52.82,53.450001,12001100,37.128313),('CVX','2005-05-06',54,56.330002,52.650002,52.740002,7384200,36.635122),('CVX','2005-05-05',53.200001,53.740002,52.799999,53.299999,6997500,37.024117),('CVX','2005-05-04',52.720001,53.25,52.450001,53.009998,9993500,36.822671),('CVX','2005-05-03',53.040001,53.209999,52.389999,52.66,11404200,36.57955),('CVX','2005-05-02',51.950001,53.209999,51.369999,53.209999,10505800,36.961599),('CVX','2005-04-29',51.549999,52,50.650002,52,14206500,36.12109),('CVX','2005-04-28',52.009998,52.220001,51.02,51.150002,10209800,35.53065),('CVX','2005-04-27',53.630001,53.689999,51.860001,52,9074600,36.12109),('CVX','2005-04-26',54.369999,54.580002,53.619999,53.619999,6133700,37.2464),('CVX','2005-04-25',54.349998,54.799999,54.16,54.369999,6628300,37.767377),('CVX','2005-04-22',53.490002,54.32,52.900002,53.869999,7996900,37.420059),('CVX','2005-04-21',52.200001,53.470001,52.200001,53.349998,8474600,37.058848),('CVX','2005-04-20',53.349998,53.689999,51.799999,52.049999,9978000,36.155821),('CVX','2005-04-19',52.799999,53.57,52.68,53.34,10049100,37.051903),('CVX','2005-04-18',52.25,52.919998,51.68,52.599998,9426300,36.537871),('CVX','2005-04-15',54,54,51.68,52.209999,13433500,36.266963),('CVX','2005-04-14',54.689999,54.91,53.619999,53.77,10756400,37.350597),('CVX','2005-04-13',55.66,55.939999,54.150002,54.27,13435900,37.697915),('CVX','2005-04-12',56.5,56.84,55.630001,55.740002,9772700,38.719031),('CVX','2005-04-11',56.700001,57.080002,56.560001,56.869999,7066500,39.503968),('CVX','2005-04-08',57.810001,58.040001,56.669998,56.689999,6493500,39.378933),('CVX','2005-04-07',57.759998,58.349998,57.290001,57.959999,11672400,40.261122),('CVX','2005-04-06',55.900002,57.450001,55.720001,57.23,10756300,39.754038),('CVX','2005-04-05',57.060001,57.259998,55.439999,55.709999,15546800,38.69819),('CVX','2005-04-04',59.080002,59.09,56.75,56.98,25511600,39.580379),('CVX','2005-04-01',59.18,59.419998,58.669998,59.310001,7304700,41.198883),('CVX','2005-03-31',58.689999,59.25,57.799999,58.310001,9499900,40.504246),('CVX','2005-03-30',58.110001,58.380001,56.740002,58.259998,10312500,40.469512),('CVX','2005-03-29',58.259998,59.200001,57.799999,57.889999,6172700,40.212498),('CVX','2005-03-28',58.32,58.68,57.810001,58.290001,5146300,40.490353),('CVX','2005-03-24',58.669998,59.310001,57.639999,58.209999,7488100,40.434781),('CVX','2005-03-23',58.849998,59,57.91,58.419998,8926500,40.580654),('CVX','2005-03-22',60.029999,60.849998,59.080002,59.169998,7003400,41.101631),('CVX','2005-03-21',60.599998,60.619999,59.509998,60.02,5566100,41.692074),('CVX','2005-03-18',59.459999,60.470001,59.360001,60.380001,11699700,41.942143),('CVX','2005-03-17',59.599998,59.75,58.66,59.450001,6774200,41.296131),('CVX','2005-03-16',58.169998,59.25,57.610001,58.610001,7440100,40.712637),('CVX','2005-03-15',59.389999,59.599998,58.029999,58.169998,6797500,40.406995),('CVX','2005-03-14',58.48,58.970001,57.599998,58.939999,7710000,40.941865),('CVX','2005-03-11',58.25,59.419998,57.98,58.299999,9268800,40.497298),('CVX','2005-03-10',59.580002,59.59,57.77,58.490002,14702900,40.629281),('CVX','2005-03-09',61.5,62.099998,59.650002,59.759998,10872000,41.511467),('CVX','2005-03-08',61.18,61.900002,61.07,61.5,7361100,42.720135),('CVX','2005-03-07',61.549999,61.799999,60.740002,61.400002,5755400,42.650673),('CVX','2005-03-04',61.07,61.93,60.599998,61.709999,7581700,42.866008),('CVX','2005-03-03',61.57,61.57,60.75,61.189999,7776700,42.504797),('CVX','2005-03-02',60.939999,61.880001,60.849998,61.57,6955900,42.76876),('CVX','2005-03-01',62.080002,62.130001,60.740002,60.939999,7370500,42.331138),('CVX','2005-02-28',62.360001,62.799999,60.240002,62.080002,9340500,43.123026),('CVX','2005-02-25',61.16,63.150002,61.16,61.939999,8809300,43.025774),('CVX','2005-02-24',60.299999,61.240002,59.900002,61.16,6135400,42.483959),('CVX','2005-02-23',59.389999,60.23,59.34,60.16,4481800,41.789322),('CVX','2005-02-22',59.950001,61.080002,59.34,59.34,8365000,41.219721),('CVX','2005-02-18',58.650002,60.240002,58.5,59.73,6554000,41.490629),('CVX','2005-02-17',59.57,59.869999,58.450001,58.610001,6346800,40.712637),('CVX','2005-02-16',58.169998,59.599998,58.119999,59.5,5273300,41.330863),('CVX','2005-02-15',58.240002,58.34,57.759998,58.169998,3962900,40.406995),('CVX','2005-02-14',57.759998,58.369999,57.700001,58.110001,5033300,40.365318),('CVX','2005-02-11',57.5,58.59,57.439999,58.16,6218800,40.122194),('CVX','2005-02-10',56.650002,57.669998,56.299999,57.400002,7157700,39.597903),('CVX','2005-02-09',56.48,56.75,55.91,56.16,4989800,38.742476),('CVX','2005-02-08',56.25,56.75,56.049999,56.599998,4198700,39.046013),('CVX','2005-02-07',56.75,56.799999,56.029999,56.259998,5098800,38.811461),('CVX','2005-02-04',56.330002,56.75,55.77,56.740002,5387600,39.142596),('CVX','2005-02-03',55.529999,56.25,55.23,56.240002,5003100,38.797666),('CVX','2005-02-02',55.189999,55.869999,55.18,55.529999,4834700,38.307865),('CVX','2005-02-01',54.650002,55.16,54.630001,55.150002,6368900,38.04572),('CVX','2005-01-31',53.73,54.549999,53.299999,54.400002,6161500,37.528326),('CVX','2005-01-28',54.07,54.099998,53.220001,53.720001,4808200,37.059222),('CVX','2005-01-27',53.549999,54.200001,53.400002,54.060001,4482800,37.293774),('CVX','2005-01-26',53.419998,53.77,53.119999,53.540001,5623700,36.935047),('CVX','2005-01-25',52.73,53.060001,52.400002,53.040001,4603700,36.590117),('CVX','2005-01-24',52.299999,53.110001,52.279999,52.57,4991100,36.265883),('CVX','2005-01-21',52,52.490002,51.98,51.98,4253300,35.858866),('CVX','2005-01-20',52.689999,52.689999,51.82,51.959999,5541800,35.845069),('CVX','2005-01-19',53.110001,53.139999,52.68,52.689999,4742200,36.348665),('CVX','2005-01-18',52.560001,53.09,52.380001,53.09,6670000,36.62461),('CVX','2005-01-14',52.099998,52.450001,51.93,52.299999,4538500,36.079621),('CVX','2005-01-13',52.57,53.529999,52,52.060001,6078300,35.914056),('CVX','2005-01-12',51.41,52.509998,51.34,52.490002,5454800,36.210696),('CVX','2005-01-11',51.5,51.68,51.110001,51.400002,4685000,35.458749),('CVX','2005-01-10',51.240002,51.990002,51.16,51.380001,5179600,35.444952),('CVX','2005-01-07',51.73,51.740002,50.799999,51.150002,5095100,35.286284),('CVX','2005-01-06',50.799999,51.950001,50.599998,51.73,5849700,35.686401),('CVX','2005-01-05',50.669998,51.25,50.490002,50.880001,5524000,35.100022),('CVX','2005-01-04',50.98,51.459999,50.400002,50.549999,7157500,34.872368),('CVX','2005-01-03',52.459999,52.470001,50.830002,50.900002,7346800,35.11382),('CVX','2004-12-31',52.59,52.75,52.450001,52.509998,2303400,36.22449),('CVX','2004-12-30',52.919998,52.919998,52.52,52.52,3207500,36.23139),('CVX','2004-12-29',52.450001,52.93,52.200001,52.93,4227700,36.514232),('CVX','2004-12-28',52.32,52.720001,52.32,52.439999,4436700,36.1762),('CVX','2004-12-27',52.68,52.84,52.009998,52.009998,4774300,35.879561),('CVX','2004-12-23',52.299999,52.779999,52.299999,52.669998,2944600,36.334868),('CVX','2004-12-22',52.93,52.959999,51.759998,52.299999,4381200,36.079621),('CVX','2004-12-21',52.560001,52.91,52.41,52.779999,4801200,36.410753),('CVX','2004-12-20',51.939999,52.619999,51.939999,52.560001,5040800,36.258985),('CVX','2004-12-17',51,52.060001,50.990002,51.720001,8881400,35.679504),('CVX','2004-12-16',52.150002,52.41,51.73,51.970001,5114100,35.851969),('CVX','2004-12-15',53.02,53.389999,52.669998,52.68,6973800,36.341768),('CVX','2004-12-14',53,53.669998,52.860001,53.080002,5165700,36.617712),('CVX','2004-12-13',52.799999,53.650002,52.790001,53.650002,5681000,37.010932),('CVX','2004-12-10',52.779999,53.880001,52.52,52.599998,4800700,36.286578),('CVX','2004-12-09',52.700001,52.810001,52.029999,52.779999,4566600,36.410753),('CVX','2004-12-08',51.799999,52.740002,51.419998,52.689999,5539700,36.348665),('CVX','2004-12-07',52.810001,53.110001,52.110001,52.130001,5132400,35.962346),('CVX','2004-12-06',52.650002,52.869999,52.32,52.810001,4680400,36.43145),('CVX','2004-12-03',52.32,52.939999,52.200001,52.59,6315300,36.27968),('CVX','2004-12-02',52.900002,53.060001,52.060001,52.48,8949300,36.203795),('CVX','2004-12-01',54.689999,54.900002,53.48,53.48,8291200,36.893654),('CVX','2004-11-30',54.75,54.970001,54.599998,54.599998,5107900,37.666296),('CVX','2004-11-29',55,55.09,54.290001,54.66,4142800,37.707688),('CVX','2004-11-26',54.700001,55.209999,54.700001,54.84,2471300,37.831863),('CVX','2004-11-24',54.75,54.84,54.25,54.580002,4283500,37.652501),('CVX','2004-11-23',54.799999,55.080002,54.5,54.560001,5750000,37.638703),('CVX','2004-11-22',54.099998,54.860001,53.970001,54.799999,5328400,37.804268),('CVX','2004-11-19',53.779999,54.09,53.360001,53.900002,5324800,37.183396),('CVX','2004-11-18',53.439999,53.650002,53.080002,53.59,3951500,36.969539),('CVX','2004-11-17',52.709999,53.450001,52.709999,53.400002,4773200,36.838467),('CVX','2004-11-16',52.919998,52.990002,52.459999,52.540001,5388200,36.245188),('CVX','2004-11-15',54.049999,54.130001,52.669998,52.970001,7492800,36.265886),('CVX','2004-11-12',52.779999,54.57,52.759998,54.57,5954600,37.361324),('CVX','2004-11-11',52.650002,53.049999,52.549999,52.919998,4889900,36.231652),('CVX','2004-11-10',52.5,52.860001,51.799999,52.650002,8433900,36.046799),('CVX','2004-11-09',53.060001,53.290001,52.700001,52.77,6426700,36.128956),('CVX','2004-11-08',54.5,54.5,53.310001,53.360001,5610800,36.532899),('CVX','2004-11-05',54.389999,54.740002,54.099998,54.529999,5833600,37.333938),('CVX','2004-11-04',53.48,54.419998,53.41,54.380001,5658100,37.231242),('CVX','2004-11-03',52.799999,53.490002,52.529999,53.169998,6868600,36.402814),('CVX','2004-11-02',52.549999,53.07,52.049999,52.099998,5869900,35.670239),('CVX','2004-11-01',53.060001,53.549999,52.59,52.950001,7027600,36.252193),('CVX','2004-10-29',52,53.16,51.91,53.060001,6243200,36.327505),('CVX','2004-10-28',52.900002,53.59,52.130001,52.470001,6476800,35.923562),('CVX','2004-10-27',53.950001,54.139999,52.650002,52.970001,5952700,36.265886),('CVX','2004-10-26',53.439999,53.98,53.029999,53.950001,4400000,36.936843),('CVX','2004-10-25',53.450001,53.73,52.950001,53.439999,4153200,36.58767),('CVX','2004-10-22',53.549999,53.970001,53.220001,53.34,4122300,36.519206),('CVX','2004-10-21',53.650002,53.790001,53.029999,53.389999,4358700,36.553438),('CVX','2004-10-20',52.740002,53.540001,52.610001,53.369999,4727200,36.539745),('CVX','2004-10-19',52.41,52.849998,52.400002,52.75,6233500,36.115263),('CVX','2004-10-18',53.349998,53.68,52.849998,52.91,4997400,36.224806),('CVX','2004-10-15',53.5,53.75,53.27,53.400002,6291200,36.560286),('CVX','2004-10-14',54.009998,54.060001,53.310001,53.389999,4937400,36.553438),('CVX','2004-10-13',54,54.150002,53.130001,53.310001,7238300,36.498667),('CVX','2004-10-12',54.59,55.060001,54.380001,54.470001,5115800,37.292861),('CVX','2004-10-11',55.41,55.450001,54.599998,54.91,3571000,37.594105),('CVX','2004-10-08',54.950001,55.619999,54.779999,55.290001,5792800,37.854273),('CVX','2004-10-07',55.200001,56.07,54.970001,55.220001,5911800,37.806348),('CVX','2004-10-06',54.549999,55.529999,54.52,55.41,6954500,37.93643),('CVX','2004-10-05',54,54.560001,53.950001,54.450001,5256800,37.279167),('CVX','2004-10-04',53.720001,54.029999,53.400002,53.860001,4775300,36.875224),('CVX','2004-10-01',53.610001,54.27,53.400002,53.919998,5629300,36.916301),('CVX','2004-09-30',53.630001,53.880001,53.18,53.639999,5828500,36.7246),('CVX','2004-09-29',54.02,54.200001,53.509998,53.630001,8774700,36.717755),('CVX','2004-09-28',54,54.490002,53.880001,54.07,7390100,37.019),('CVX','2004-09-27',53.029999,53.779999,52.75,53.700001,6119000,36.76568),('CVX','2004-09-24',52.580002,53.200001,52.540001,52.830002,5121600,36.170036),('CVX','2004-09-23',53,53,52.209999,52.32,6684900,35.820863),('CVX','2004-09-22',53.27,53.490002,52.950001,53.139999,8423800,36.382275),('CVX','2004-09-21',52.209999,53.639999,52.200001,53.52,7350200,36.642443),('CVX','2004-09-20',52,52.490002,51.950001,52.029999,5932500,35.622314),('CVX','2004-09-17',51.200001,51.990002,51.200001,51.939999,7043200,35.560695),('CVX','2004-09-16',51.040001,51.189999,50.810001,50.970001,4272600,34.896587),('CVX','2004-09-15',51.299999,51.459999,51.009998,51.040001,6101900,34.944512),('CVX','2004-09-14',51,51.490002,50.880001,51.220001,6138200,35.06775),('CVX','2004-09-13',50.849998,50.939999,50.27,50.939999,6228700,34.876046),('CVX','2004-09-10',101.330002,101.449997,100.050003,100.050003,8865600,34.249594),('CVX','2004-09-09',99.800003,101.129997,99.800003,101.080002,6432600,34.602188),('CVX','2004-09-08',99.769997,100.139999,99.550003,99.800003,7900600,34.164012),('CVX','2004-09-07',99.269997,100.089996,98.529999,99.919998,9681000,34.20509),('CVX','2004-09-03',99.660004,100.25,99.330002,99.769997,5979000,34.153741),('CVX','2004-09-02',98.779999,99.739998,98.379997,99.709999,5704800,34.133202),('CVX','2004-09-01',97.599998,98.900002,97.5,98.669998,7270000,33.777184),('CVX','2004-08-31',95.790001,97.5,95.730003,97.5,6436800,33.376664),('CVX','2004-08-30',95.989998,96.440002,95.470001,95.5,5669600,32.692015),('CVX','2004-08-27',94.860001,95.699997,94.849998,95.25,4396800,32.606434),('CVX','2004-08-26',93.68,94.730003,93.629997,94.510002,4449600,32.353114),('CVX','2004-08-25',93.309998,93.980003,93.300003,93.800003,4795800,32.110064),('CVX','2004-08-24',93.129997,93.370003,92.419998,93.300003,5253200,31.938901),('CVX','2004-08-23',94.150002,94.330002,92.989998,93.120003,6510600,31.877283),('CVX','2004-08-20',93.559998,94.809998,93.379997,94.18,6694000,32.240146),('CVX','2004-08-19',94.150002,94.400002,92.900002,93.099998,9565800,31.870435),('CVX','2004-08-18',94.339996,94.709999,93.830002,94.169998,8491200,32.236722),('CVX','2004-08-17',95.650002,95.739998,93.870003,94.139999,7963400,32.226453),('CVX','2004-08-16',95.599998,96.75,95.349998,96.660004,5248600,32.815251),('CVX','2004-08-13',94.360001,95.760002,94.360001,95.599998,4937000,32.455388),('CVX','2004-08-12',94.779999,95.489998,94.25,94.370003,6031200,32.037815),('CVX','2004-08-11',94.269997,94.940002,93.849998,94.870003,7666600,32.207561),('CVX','2004-08-10',94.879997,95.099998,93.900002,94.269997,5591600,32.003864),('CVX','2004-08-09',94.07,95.480003,93.980003,94.629997,7117000,32.126081),('CVX','2004-08-06',95.800003,96.139999,93.610001,93.82,6867200,31.851094),('CVX','2004-08-05',97,97.309998,95.720001,95.800003,6718600,32.523288),('CVX','2004-08-04',98.660004,98.660004,96.599998,96.599998,7662400,32.79488),('CVX','2004-08-03',96.480003,98.849998,96.480003,98.660004,9362000,33.494234),('CVX','2004-08-02',95.650002,96.650002,95.089996,96.480003,5038400,32.754143),('CVX','2004-07-30',96.5,96.5,95.010002,95.650002,6558000,32.472364),('CVX','2004-07-29',94.849998,95.480003,94.330002,95.480003,5495400,32.414651),('CVX','2004-07-28',93.690002,94.68,93.239998,94.309998,8089200,32.017444),('CVX','2004-07-27',93.120003,94.099998,92.980003,93.849998,3656200,31.861278),('CVX','2004-07-26',93.900002,94.099998,93.110001,93.459999,4651000,31.728877),('CVX','2004-07-23',94.239998,94.440002,93.480003,93.699997,3819400,31.810354),('CVX','2004-07-22',93.93,94.699997,93.690002,94.239998,4636600,31.99368),('CVX','2004-07-21',94.779999,95.290001,93.93,93.93,5260400,31.888438),('CVX','2004-07-20',94.919998,95.209999,94.620003,94.769997,4362200,32.17361),('CVX','2004-07-19',95.269997,95.910004,94.800003,95.169998,5044800,32.309407),('CVX','2004-07-16',95.589996,96.160004,94.849998,95.400002,5154200,32.387491),('CVX','2004-07-15',94.860001,95.57,94.610001,94.790001,5668200,32.180401),('CVX','2004-07-14',93.82,94.980003,93.82,94.75,4920800,32.166821),('CVX','2004-07-13',93.769997,94.290001,93,93.980003,4403000,31.905414),('CVX','2004-07-12',93.900002,94.019997,93.279999,93.800003,3608600,31.844305),('CVX','2004-07-09',93.639999,94.43,93.620003,93.949997,4112800,31.895227),('CVX','2004-07-08',92.959999,93.970001,92.959999,93.349998,4845400,31.691533),('CVX','2004-07-07',93.360001,93.440002,92.870003,93.440002,5749000,31.722088),('CVX','2004-07-06',93.400002,93.989998,93.139999,93.389999,6902000,31.705113),('CVX','2004-07-02',93.470001,94.529999,92.919998,93.25,5270000,31.657584),('CVX','2004-07-01',94.050003,94.379997,92.75,93.470001,6522200,31.732272),('CVX','2004-06-30',93.449997,94.190002,93.040001,94.110001,7178200,31.949547),('CVX','2004-06-29',92.650002,93.650002,92.610001,93.440002,4717400,31.722088),('CVX','2004-06-28',93.639999,93.800003,92.510002,92.82,5683800,31.511602),('CVX','2004-06-25',94.410004,94.769997,93.389999,93.389999,6817000,31.705113),('CVX','2004-06-24',94.699997,94.980003,94.400002,94.400002,5038200,32.048),('CVX','2004-06-23',93.980003,95,93.860001,94.879997,5801200,32.210954),('CVX','2004-06-22',93,94.080002,92.720001,93.830002,5413000,31.85449),('CVX','2004-06-21',93.349998,93.870003,92.769997,93.300003,5152800,31.67456),('CVX','2004-06-18',92.800003,93.68,92.760002,93.419998,7786200,31.715297),('CVX','2004-06-17',92.199997,92.940002,92.120003,92.779999,5142800,31.498022),('CVX','2004-06-16',91.300003,92.339996,91.300003,91.989998,6133200,31.229824),('CVX','2004-06-15',90.330002,91.18,90.230003,90.599998,6954200,30.757931),('CVX','2004-06-14',90.099998,90.279999,89.769997,90,6121200,30.554236),('CVX','2004-06-10',90.550003,91.290001,90.160004,90.790001,6607600,30.822435),('CVX','2004-06-09',90.599998,90.650002,89.529999,90,8362000,30.554236),('CVX','2004-06-08',92.489998,92.550003,90.639999,91.150002,8511200,30.944652),('CVX','2004-06-07',90.589996,92.160004,90.529999,92.160004,4714800,31.287539),('CVX','2004-06-04',90.910004,91.050003,89.949997,90.199997,5209600,30.622134),('CVX','2004-06-03',91.410004,91.730003,90.589996,90.940002,5605000,30.873359),('CVX','2004-06-02',91.699997,91.889999,91.349998,91.370003,7268000,31.019341),('CVX','2004-06-01',90.809998,91.739998,90.809998,91.300003,7680200,30.995576),('CVX','2004-05-28',90,90.779999,89.75,90.400002,4662000,30.690034),('CVX','2004-05-27',91.029999,91.129997,90.019997,90.209999,6381600,30.625529),('CVX','2004-05-26',91.669998,92,90.949997,90.980003,7352200,30.886939),('CVX','2004-05-25',91.099998,92.139999,91,91.669998,7524800,31.121187),('CVX','2004-05-24',89.900002,90.389999,88.800003,90.169998,7448200,30.611949),('CVX','2004-05-21',90,90.440002,89.150002,89.610001,6480000,30.421835),('CVX','2004-05-20',89.82,90.459999,89.5,89.5,4789800,30.384491),('CVX','2004-05-19',90.43,90.980003,89.510002,89.910004,7408800,30.523683),('CVX','2004-05-18',91.550003,91.550003,89.660004,90.190002,6067800,30.618741),('CVX','2004-05-17',92.050003,92.650002,91.150002,91.550003,6860600,31.080449),('CVX','2004-05-14',91.949997,93.400002,91.949997,92.690002,7829200,31.219643),('CVX','2004-05-13',91.540001,92.660004,91.470001,91.870003,7424600,30.943452),('CVX','2004-05-12',90.699997,92.07,90.629997,91.830002,8284200,30.929979),('CVX','2004-05-11',89.169998,91,89.169998,90.959999,6580200,30.636947),('CVX','2004-05-10',90.5,90.75,88.019997,89.169998,8857600,30.034043),('CVX','2004-05-07',92.879997,93.300003,91.610001,91.650002,5225600,30.869352),('CVX','2004-05-06',94.199997,94.480003,92.82,93.519997,5419600,31.4992),('CVX','2004-05-05',92.699997,94.650002,92.519997,94.389999,7227000,31.792232),('CVX','2004-05-04',93.349998,94.290001,92.940002,93.080002,6945600,31.351002),('CVX','2004-05-03',91.610001,93.650002,91.400002,93.190002,6451600,31.388052),('CVX','2004-04-30',91.400002,92.589996,91.339996,91.5,7968400,30.818829),('CVX','2004-04-29',91.599998,91.980003,89.790001,90.349998,6123200,30.431488),('CVX','2004-04-28',93.050003,93.25,91.650002,91.739998,5644400,30.899664),('CVX','2004-04-27',92.300003,94.160004,92.300003,92.889999,6423800,31.287005),('CVX','2004-04-26',91.949997,92.900002,91.949997,92.25,5662200,31.071442),('CVX','2004-04-23',91.809998,91.809998,90.919998,91.690002,5360800,30.882825),('CVX','2004-04-22',89.599998,91.849998,89.589996,91.800003,5308800,30.919875),('CVX','2004-04-21',89.900002,90.260002,89.110001,89.870003,6093600,30.269817),('CVX','2004-04-20',91.099998,91.720001,90.019997,90.019997,6162000,30.320337),('CVX','2004-04-19',91.730003,92.449997,91.589996,91.870003,4925000,30.943452),('CVX','2004-04-16',92.300003,92.300003,91.099998,91.730003,5050400,30.896298),('CVX','2004-04-15',91.040001,92.040001,90.699997,91.5,5003400,30.818829),('CVX','2004-04-14',90.349998,91.650002,90.309998,91,6705200,30.65042),('CVX','2004-04-13',91.5,92.099998,90.760002,90.760002,11384200,30.569584),('CVX','2004-04-12',90.050003,91.970001,90.050003,91.470001,5520600,30.808725),('CVX','2004-04-08',90,90.580002,89.610001,89.940002,6016600,30.293394),('CVX','2004-04-07',89.169998,89.980003,88.889999,89.75,5356600,30.229398),('CVX','2004-04-06',89.059998,89.639999,88.739998,89.050003,3974800,29.993626),('CVX','2004-04-05',88.150002,89.150002,88.089996,89.059998,4525400,29.996993),('CVX','2004-04-02',88.400002,88.690002,87.900002,88.029999,5817800,29.650071),('CVX','2004-04-01',87.949997,88.949997,87.900002,87.959999,9258800,29.626493),('CVX','2004-03-31',87.190002,88.239998,86.360001,87.779999,7320200,29.565866),('CVX','2004-03-30',85.629997,87.169998,85.400002,87.080002,6641400,29.330095),('CVX','2004-03-29',85.650002,86.040001,85.18,85.379997,5664200,28.757503),('CVX','2004-03-26',84.75,86,84.339996,85.339996,7657200,28.74403),('CVX','2004-03-25',86.099998,86.18,84.389999,84.68,7418200,28.521731),('CVX','2004-03-24',87.510002,87.599998,85.519997,85.879997,5385800,28.925912),('CVX','2004-03-23',87.75,88.089996,86.610001,87.470001,5199400,29.461453),('CVX','2004-03-22',87.349998,88.199997,87.059998,87.300003,4345400,29.404195),('CVX','2004-03-19',89.529999,89.75,88.199997,88.199997,4519800,29.707329),('CVX','2004-03-18',88.269997,89.949997,88.269997,89.75,4939000,30.229398),('CVX','2004-03-17',88.080002,89.389999,88.029999,88.919998,3594800,29.949838),('CVX','2004-03-16',88,88.209999,87.230003,87.68,3775800,29.532185),('CVX','2004-03-15',88.449997,89.019997,87.599998,87.660004,5594800,29.52545),('CVX','2004-03-12',87.129997,88.449997,86.699997,88.449997,4950800,29.791533),('CVX','2004-03-11',88.449997,88.760002,86.769997,86.93,6864400,29.279572),('CVX','2004-03-10',90.019997,90.5,88.540001,88.730003,6830000,29.885845),('CVX','2004-03-09',90.699997,90.699997,89.919998,90.010002,5343400,30.316971),('CVX','2004-03-08',90.349998,91.419998,90.269997,90.699997,5735400,30.549374),('CVX','2004-03-05',89.190002,90.400002,89.150002,90.220001,4360600,30.387702),('CVX','2004-03-04',89.830002,89.839996,89.199997,89.330002,2974800,30.087935),('CVX','2004-03-03',89.290001,89.989998,88.790001,89.830002,4035400,30.256344),('CVX','2004-03-02',89.769997,90.040001,89.050003,89.279999,5277000,30.071093),('CVX','2004-03-01',88.75,90.580002,88.75,90.269997,6581400,30.404542),('CVX','2004-02-27',88.300003,88.900002,88.209999,88.349998,4430400,29.757852),('CVX','2004-02-26',87.849998,88.300003,87.419998,88.110001,4201400,29.677017),('CVX','2004-02-25',88.190002,88.389999,87.650002,87.839996,3647600,29.586074),('CVX','2004-02-24',88.349998,88.989998,87.919998,88.18,5530200,29.700594),('CVX','2004-02-23',86.849998,88.540001,86.849998,88.339996,6272600,29.754483),('CVX','2004-02-20',87.150002,87.349998,86.040001,86.610001,4234000,29.17179),('CVX','2004-02-19',87.050003,87.459999,86.510002,86.580002,3801200,29.161686),('CVX','2004-02-18',87.400002,87.400002,86.449997,86.620003,3480600,29.175159),('CVX','2004-02-17',87.25,87.540001,87.129997,87.32,3986000,29.41093),('CVX','2004-02-13',87.18,87.209999,86.370003,86.519997,4212800,29.141475),('CVX','2004-02-12',87.559998,87.82,87.150002,87.419998,3955400,29.198735),('CVX','2004-02-11',86.57,88,86.379997,87.57,5651600,29.248836),('CVX','2004-02-10',85.580002,86.879997,85.230003,86.540001,4509200,28.904811),('CVX','2004-02-09',85.480003,86.029999,85.309998,85.779999,3973000,28.650966),('CVX','2004-02-06',84.849998,85.650002,84.720001,85.419998,5917200,28.530724),('CVX','2004-02-05',85.300003,85.32,84.269997,85.029999,3663000,28.400462),('CVX','2004-02-04',85.699997,85.699997,84.959999,85.150002,4416000,28.440544),('CVX','2004-02-03',86,86.400002,85.720001,85.849998,3890600,28.674346),('CVX','2004-02-02',86.32,86.68,85.589996,86.190002,5396600,28.78791),('CVX','2004-01-30',87.309998,87.309998,85.800003,86.349998,5792200,28.841349),('CVX','2004-01-29',87.150002,87.800003,86.300003,87.309998,5505600,29.161994),('CVX','2004-01-28',87.699997,88.169998,86.410004,86.730003,5539000,28.968273),('CVX','2004-01-27',87.610001,88.519997,87.5,87.699997,5513600,29.292256),('CVX','2004-01-26',86.849998,87.620003,86.370003,87.599998,5293800,29.258856),('CVX','2004-01-23',87.169998,87.360001,86.639999,86.900002,4802400,29.025053),('CVX','2004-01-22',87.580002,87.949997,86.699997,87.150002,6254600,29.108554),('CVX','2004-01-21',86.199997,87.129997,86.139999,86.779999,5420800,28.984971),('CVX','2004-01-20',85.050003,86.290001,85.019997,86.029999,4270200,28.734468),('CVX','2004-01-16',84.440002,84.93,83.989998,84.720001,6196000,28.296922),('CVX','2004-01-15',85.879997,85.900002,84.419998,84.43,6490400,28.20006),('CVX','2004-01-14',84.699997,85.849998,84.32,85.599998,4140000,28.590845),('CVX','2004-01-13',84.849998,85.129997,84.300003,84.699997,5363400,28.29024),('CVX','2004-01-12',85.32,85.669998,84.529999,84.699997,6554200,28.29024),('CVX','2004-01-09',85.900002,85.900002,84.330002,85.120003,8581800,28.430524),('CVX','2004-01-08',85.5,86.050003,85.089996,86.050003,6397400,28.741149),('CVX','2004-01-07',86.849998,86.860001,85.459999,85.959999,8500200,28.711087),('CVX','2004-01-06',86.620003,87.279999,86.199997,87.07,7413600,29.081833),('CVX','2004-01-05',86.550003,87.639999,86.449997,87.550003,4926400,29.242157),('CVX','2004-01-02',86.480003,86.949997,85.519997,85.889999,4864400,28.687707),('CVX','2003-12-31',86.449997,86.989998,86.040001,86.389999,5382200,28.85471),('CVX','2003-12-30',85.449997,86.730003,85.43,86.059998,5159400,28.744487),('CVX','2003-12-29',84.300003,85.650002,83.150002,85.5,5595800,28.557445),('CVX','2003-12-26',83.849998,84.25,83.82,83.849998,1484400,28.006336),('CVX','2003-12-24',83.18,84.239998,83.139999,83.349998,2069600,27.839333),('CVX','2003-12-23',83.349998,83.599998,82.879997,83.18,3513600,27.782553),('CVX','2003-12-22',83.220001,83.440002,82.730003,83.349998,4186400,27.839333),('CVX','2003-12-19',83.650002,83.68,83.160004,83.269997,8155400,27.812612),('CVX','2003-12-18',82.75,84.129997,82.510002,83.550003,8533000,27.906136),('CVX','2003-12-17',81.199997,82.190002,80.949997,81.800003,5529600,27.321627),('CVX','2003-12-16',79.110001,80.940002,79.110001,80.699997,5588800,26.954219),('CVX','2003-12-15',80.260002,80.75,78.949997,78.949997,6465200,26.36971),('CVX','2003-12-12',79.870003,80.449997,79.349998,80.25,4521600,26.803918),('CVX','2003-12-11',78.849998,79.730003,78.650002,79.5,5451600,26.553414),('CVX','2003-12-10',79,79.029999,78.489998,78.68,6390600,26.27953),('CVX','2003-12-09',79.349998,79.830002,78.830002,78.879997,5398600,26.34633),('CVX','2003-12-08',77.989998,78.650002,77.709999,78.610001,7362400,26.25615),('CVX','2003-12-05',77.599998,78.150002,77.540001,78,5863400,26.052406),('CVX','2003-12-04',76.110001,77.849998,76.110001,77.620003,5345200,25.925485),('CVX','2003-12-03',76.099998,77.080002,76.07,76.099998,5232800,25.417796),('CVX','2003-12-02',75.599998,76.440002,75.580002,75.639999,5209600,25.264154),('CVX','2003-12-01',76.620003,76.620003,75.25,75.699997,6428800,25.284193),('CVX','2003-11-28',75.470001,75.470001,75.029999,75.099998,1973000,25.083791),('CVX','2003-11-26',74.699997,75.480003,74.68,75.25,5423600,25.133892),('CVX','2003-11-25',74.029999,74.809998,73.889999,74.57,4382800,24.906768),('CVX','2003-11-24',73.900002,74.540001,73.800003,74.019997,4727600,24.723064),('CVX','2003-11-21',74.07,74.5,73.400002,73.480003,4276200,24.542704),('CVX','2003-11-20',71.970001,74.75,71.139999,74,4330000,24.716385),('CVX','2003-11-19',73.150002,74.440002,73.150002,74.199997,4635200,24.783185),('CVX','2003-11-18',73.800003,74.080002,73.480003,73.75,5721000,24.632884),('CVX','2003-11-17',74.269997,74.269997,73.269997,73.599998,4356200,24.582783),('CVX','2003-11-14',74.5,74.949997,74.010002,74.269997,7216200,24.806566),('CVX','2003-11-13',74.800003,75.849998,74.760002,75.75,6320400,25.05707),('CVX','2003-11-12',74.150002,74.980003,74.150002,74.709999,3702400,24.713052),('CVX','2003-11-11',73.809998,74.300003,73.589996,74.150002,2362000,24.527813),('CVX','2003-11-10',74.580002,74.720001,73.75,73.809998,3618200,24.415344),('CVX','2003-11-07',74.75,74.870003,74.150002,74.550003,3685000,24.660128),('CVX','2003-11-06',73.57,74.309998,73.160004,74.150002,3762400,24.527813),('CVX','2003-11-05',73.910004,74.050003,73.400002,73.669998,3871000,24.369034),('CVX','2003-11-04',73.779999,74.190002,73.449997,73.910004,5056600,24.448425),('CVX','2003-11-03',74.550003,75,73.849998,73.93,8630400,24.455039),('CVX','2003-10-31',73,74.980003,72.860001,74.300003,10454800,24.577431),('CVX','2003-10-30',71.410004,73,71,71.760002,10220200,23.737233),('CVX','2003-10-29',73.379997,73.599998,72.980003,73.099998,5584000,24.180486),('CVX','2003-10-28',72.949997,73.480003,72.839996,73.389999,4341600,24.276414),('CVX','2003-10-27',73.120003,73.330002,72.57,72.830002,3825800,24.091175),('CVX','2003-10-24',73.5,73.599998,72.559998,73.120003,4448400,24.187103),('CVX','2003-10-23',73.489998,73.970001,72.82,73.809998,5432800,24.415344),('CVX','2003-10-22',74.269997,74.269997,73.25,73.489998,4113200,24.309492),('CVX','2003-10-21',74.32,74.650002,73.860001,74.269997,5703000,24.567505),('CVX','2003-10-20',73.599998,74.379997,73.410004,74.309998,4055000,24.580737),('CVX','2003-10-17',74.550003,74.620003,73.519997,73.730003,3698400,24.388883),('CVX','2003-10-16',74.050003,74.739998,74.029999,74.230003,4157600,24.554276),('CVX','2003-10-15',75,75,73.800003,74,5587200,24.478194),('CVX','2003-10-14',74.459999,75,74.019997,74.989998,4280200,24.805672),('CVX','2003-10-13',74.150002,74.919998,74,74.449997,3576600,24.627047),('CVX','2003-10-10',73.580002,74.150002,73.559998,73.800003,3767200,24.412038),('CVX','2003-10-09',73.470001,74.059998,73.150002,73.529999,5623600,24.322724),('CVX','2003-10-08',74.150002,74.169998,73.25,73.360001,3736600,24.266491),('CVX','2003-10-07',73.349998,74.080002,73.050003,73.980003,4397000,24.471579),('CVX','2003-10-06',73.699997,73.889999,73.300003,73.699997,3197000,24.378957),('CVX','2003-10-03',73.400002,73.760002,72.900002,73.080002,5109400,24.173871),('CVX','2003-10-02',72.699997,73.150002,72.150002,72.800003,4880600,24.081251),('CVX','2003-10-01',71.599998,73.160004,71.57,73.129997,5577000,24.190409),('CVX','2003-09-30',71.5,71.800003,70.699997,71.449997,4992200,23.634688),('CVX','2003-09-29',71.559998,72.099998,71.139999,71.699997,4338200,23.717384),('CVX','2003-09-26',71.550003,71.910004,71.32,71.480003,5081800,23.644613),('CVX','2003-09-25',72.400002,72.879997,71.760002,71.760002,4382800,23.737233),('CVX','2003-09-24',73.019997,73.589996,72.269997,72.330002,5154400,23.925781),('CVX','2003-09-23',72.349998,72.800003,72.019997,72.519997,3701000,23.988629),('CVX','2003-09-22',72,72.360001,71.519997,72.199997,4282600,23.882778),('CVX','2003-09-19',72.25,72.620003,71.949997,72.360001,4094000,23.935705),('CVX','2003-09-18',72.269997,72.449997,72.029999,72.25,5190200,23.899318),('CVX','2003-09-17',73.019997,73.099998,72.269997,72.269997,5089800,23.905933),('CVX','2003-09-16',72.93,73.199997,72.449997,73,3945600,24.147408),('CVX','2003-09-15',72.559998,73.150002,72.279999,72.75,3976600,24.064711),('CVX','2003-09-12',73.300003,73.510002,72.400002,72.949997,5623400,24.130867),('CVX','2003-09-11',73.599998,73.900002,73.239998,73.5,4241200,24.312801),('CVX','2003-09-10',73.650002,73.849998,72.669998,72.989998,7344000,24.144099),('CVX','2003-09-09',73.989998,73.989998,73.129997,73.419998,4188400,24.286337),('CVX','2003-09-08',73,74.019997,72.980003,74.019997,5088400,24.484809),('CVX','2003-09-05',73.550003,73.639999,72.419998,73.019997,6334000,24.154022),('CVX','2003-09-04',73.940002,74.150002,73.519997,73.699997,4810600,24.378957),('CVX','2003-09-03',73.900002,74.559998,73.660004,73.940002,5783000,24.458348),('CVX','2003-09-02',72.980003,73.769997,72.529999,73.709999,7746200,24.382266),('CVX','2003-08-29',73.169998,73.410004,72.699997,72.870003,3713000,24.104406),('CVX','2003-08-28',72.349998,73.209999,71.879997,73.169998,5356600,24.203641),('CVX','2003-08-27',72.150002,72.699997,72.150002,72.290001,3284400,23.91255),('CVX','2003-08-26',72.199997,72.550003,71.5,72.199997,4544600,23.882778),('CVX','2003-08-25',72,72.529999,71.800003,72.349998,3327800,23.932396),('CVX','2003-08-22',73,73,71.540001,71.809998,3748800,23.753771),('CVX','2003-08-21',72.669998,73.150002,72.309998,72.779999,4073000,24.074634),('CVX','2003-08-20',72.099998,72.790001,71.889999,72.599998,4069200,24.015093),('CVX','2003-08-19',72.580002,72.779999,71.650002,72.099998,5252600,23.849699),('CVX','2003-08-18',73.050003,73.099998,72.5,72.580002,4823000,24.008478),('CVX','2003-08-15',73.050003,73.199997,72.620003,72.82,3850400,24.087866),('CVX','2003-08-14',73.720001,74.25,73.239998,74.239998,5972400,24.316107),('CVX','2003-08-13',74.25,74.290001,73.029999,73.239998,4291000,23.988573),('CVX','2003-08-12',73.349998,73.970001,72.959999,73.910004,5305600,24.208023),('CVX','2003-08-11',73.040001,73.769997,72.900002,73.199997,4209200,23.975472),('CVX','2003-08-08',72.760002,72.940002,71.959999,72.800003,4419000,23.84446),('CVX','2003-08-07',70.93,72.470001,70.75,72.260002,4744000,23.667592),('CVX','2003-08-06',70.75,71.480003,70.5,70.879997,6050600,23.215594),('CVX','2003-08-05',70.75,71.400002,70.370003,70.800003,5414000,23.189393),('CVX','2003-08-04',71.010002,71.300003,70.050003,70.669998,6778200,23.146812),('CVX','2003-08-01',72.290001,72.449997,71.029999,71.050003,5718800,23.271276),('CVX','2003-07-31',72.5,73.25,71.550003,72.110001,4655400,23.618461),('CVX','2003-07-30',72.099998,72.300003,71.519997,71.800003,3954000,23.516927),('CVX','2003-07-29',72.25,72.440002,71.5,71.800003,4335200,23.516927),('CVX','2003-07-28',72.599998,72.980003,72.099998,72.580002,4955200,23.772402),('CVX','2003-07-25',71.699997,72.800003,71.510002,72.730003,4641400,23.821533),('CVX','2003-07-24',72.25,72.790001,71.599998,71.800003,4788800,23.516927),('CVX','2003-07-23',72.599998,72.879997,71.550003,72.019997,3897800,23.588982),('CVX','2003-07-22',72.68,72.949997,71.82,72.550003,5574000,23.762577),('CVX','2003-07-21',72.699997,72.800003,71.709999,72.099998,5458000,23.615185),('CVX','2003-07-18',71.900002,72.910004,71.550003,72.739998,6720200,23.824807),('CVX','2003-07-17',71.459999,71.900002,70.900002,71.5,6226600,23.418665),('CVX','2003-07-16',71.379997,71.75,71.139999,71.459999,5281400,23.405564),('CVX','2003-07-15',72.199997,72.239998,71.160004,71.360001,5802200,23.372811),('CVX','2003-07-14',73.199997,73.449997,72.059998,72.190002,4050600,23.644664),('CVX','2003-07-11',72.32,73.040001,72.040001,73,3591600,23.909966),('CVX','2003-07-10',72.800003,72.800003,71.519997,72.07,5520800,23.60536),('CVX','2003-07-09',73.43,73.470001,72.610001,72.800003,4188400,23.84446),('CVX','2003-07-08',73.050003,73.580002,72.699997,73.470001,4588400,24.063907),('CVX','2003-07-07',72.25,73.43,72.150002,73.300003,6024800,24.008227),('CVX','2003-07-03',72.5,72.5,71.599998,71.93,3432400,23.559505),('CVX','2003-07-02',72.449997,72.650002,71.650002,72.650002,5998200,23.79533),('CVX','2003-07-01',72.199997,72.650002,71.07,72.449997,6531600,23.729821),('CVX','2003-06-30',72.349998,72.849998,71.800003,72.199997,4754600,23.647938),('CVX','2003-06-27',72.800003,73.300003,72.199997,72.379997,5176600,23.706894),('CVX','2003-06-26',73,73.5,72.849998,73.18,4273400,23.968922),('CVX','2003-06-25',73.5,74.5,73.300003,73.400002,4846400,24.04098),('CVX','2003-06-24',73.620003,74,73.330002,73.809998,5886400,24.175268),('CVX','2003-06-23',73.550003,73.849998,72.779999,73.620003,5670600,24.113038),('CVX','2003-06-20',74.150002,74.699997,73.720001,73.800003,5976000,24.171994),('CVX','2003-06-19',74.190002,74.279999,72.779999,73.730003,4667400,24.149067),('CVX','2003-06-18',74.309998,74.650002,73.660004,74.190002,5370000,24.299732),('CVX','2003-06-17',74.940002,74.940002,73.550003,74.309998,6658800,24.339035),('CVX','2003-06-16',74.550003,75.080002,74.18,74.940002,7794400,24.545382),('CVX','2003-06-13',75.620003,75.690002,74.300003,75.050003,4871600,24.581411),('CVX','2003-06-12',75.720001,76.230003,74.790001,75.620003,5044200,24.768105),('CVX','2003-06-11',74.730003,75.730003,74.5,75.610001,5453600,24.764829),('CVX','2003-06-10',74.150002,74.449997,73.849998,74.230003,5235200,24.312834),('CVX','2003-06-09',73.849998,74.050003,73.269997,73.610001,5054400,24.109762),('CVX','2003-06-06',74.300003,74.839996,73.529999,74.260002,8110000,24.322659),('CVX','2003-06-05',73.779999,74.360001,73.300003,74.269997,5519600,24.325933),('CVX','2003-06-04',72.970001,73.919998,72.620003,73.779999,6594400,24.165442),('CVX','2003-06-03',72.080002,73,71.949997,72.940002,6333600,23.890315),('CVX','2003-06-02',71.5,72.800003,71.029999,72.080002,8439800,23.608636),('CVX','2003-05-30',70.349998,71.400002,70.32,70.940002,7450200,23.235247),('CVX','2003-05-29',70.849998,70.970001,69.910004,70.169998,6113600,22.983045),('CVX','2003-05-28',69.239998,71.25,69.239998,70.610001,9311600,23.127161),('CVX','2003-05-27',68.5,71.400002,68.32,70.650002,13054800,23.140262),('CVX','2003-05-23',67.449997,68.980003,67.220001,68.43,8032400,22.413137),('CVX','2003-05-22',67.449997,67.900002,67.120003,67.449997,6927000,22.092153),('CVX','2003-05-21',66.669998,67.760002,66.110001,67.699997,9603800,22.174036),('CVX','2003-05-20',66.599998,66.919998,66.199997,66.669998,5119200,21.836677),('CVX','2003-05-19',66.849998,67.099998,66.309998,66.309998,4363400,21.718764),('CVX','2003-05-16',67.139999,67.720001,66.970001,67.300003,5445600,22.043024),('CVX','2003-05-15',67.120003,67.629997,66.800003,67.129997,6373200,21.987342),('CVX','2003-05-14',69.150002,69.150002,67.459999,67.82,11070600,21.984067),('CVX','2003-05-13',68.25,69.279999,68.010002,68.650002,6031000,22.253115),('CVX','2003-05-12',67.599998,68.589996,67.25,68.25,5910200,22.123453),('CVX','2003-05-09',67.339996,67.68,66.800003,67.550003,5748600,21.896547),('CVX','2003-05-08',66.660004,67.629997,66.360001,67.339996,5285000,21.828472),('CVX','2003-05-07',67.169998,67.169998,66.349998,66.650002,6732600,21.604808),('CVX','2003-05-06',67.199997,68,66.910004,67.18,9196600,21.776609),('CVX','2003-05-05',66,67.400002,65.760002,67.18,11924200,21.776609),('CVX','2003-05-02',63.900002,65.599998,63.810001,65.349998,11495000,21.183408),('CVX','2003-05-01',63.150002,63.41,62.130001,63,9569800,20.421649),('CVX','2003-04-30',63,63.34,62.610001,62.810001,9707600,20.36006),('CVX','2003-04-29',63.259998,63.810001,62.98,63.200001,7211200,20.48648),('CVX','2003-04-28',63.43,64.5,63,63.799999,4992200,20.680971),('CVX','2003-04-25',63.700001,63.75,62.52,63.400002,6911400,20.551311),('CVX','2003-04-24',64.150002,64.800003,64.010002,64.080002,5867600,20.771735),('CVX','2003-04-23',64.900002,65.029999,63.919998,64.879997,7571400,21.031056),('CVX','2003-04-22',64.68,65.360001,63.950001,65.160004,6737200,21.121821),('CVX','2003-04-21',64.43,64.68,63.950001,64.68,5413200,20.966226),('CVX','2003-04-17',63.450001,64.080002,63.450001,64.050003,4547800,20.762011),('CVX','2003-04-16',64.400002,64.400002,63.290001,63.5,5730800,20.583725),('CVX','2003-04-15',63.849998,64.160004,63.349998,64.029999,5741600,20.755526),('CVX','2003-04-14',63.57,64.419998,63.459999,63.919998,4464400,20.719869),('CVX','2003-04-11',63.959999,64.18,63.25,63.560001,5350200,20.603175),('CVX','2003-04-10',64.150002,64.269997,63.59,64.080002,3973200,20.771735),('CVX','2003-04-09',64.650002,65.269997,63.990002,64.199997,5547800,20.810632),('CVX','2003-04-08',64.099998,64.559998,63.889999,64.199997,5433800,20.810632),('CVX','2003-04-07',65.75,65.809998,64.300003,64.400002,7616800,20.875464),('CVX','2003-04-04',64.75,64.949997,64.309998,64.940002,5475400,21.050507),('CVX','2003-04-03',64.75,65.290001,64.199997,64.400002,7024000,20.875464),('CVX','2003-04-02',65.860001,65.949997,64.889999,65.080002,5068000,21.095888),('CVX','2003-04-01',64.809998,65.720001,64.75,65.489998,5577200,21.228789),('CVX','2003-03-31',64.800003,65.209999,64.300003,64.650002,7507400,20.956502),('CVX','2003-03-28',65,65.75,64.949997,65.25,5516600,21.150993),('CVX','2003-03-27',65.199997,65.879997,64.800003,65.199997,6797800,21.134785),('CVX','2003-03-26',66.25,66.360001,65.599998,65.800003,7280200,21.329279),('CVX','2003-03-25',65.230003,66.25,65.110001,66.019997,6984200,21.40059),('CVX','2003-03-24',65.550003,65.919998,64.699997,64.980003,6352800,21.063473),('CVX','2003-03-21',66.650002,66.650002,65.660004,66,10628400,21.394108),('CVX','2003-03-20',65.830002,66.440002,65.339996,65.800003,8258200,21.329279),('CVX','2003-03-19',65.699997,66.099998,65.360001,65.830002,8531000,21.339003),('CVX','2003-03-18',64.709999,65.800003,64.059998,65.629997,8186800,21.274171),('CVX','2003-03-17',63.599998,65.150002,63.599998,64.709999,8107800,20.97595),('CVX','2003-03-14',63.82,64.25,63.150002,64.190002,6675400,20.807392),('CVX','2003-03-13',64.150002,64.150002,63.330002,63.66,7102200,20.63559),('CVX','2003-03-12',63.740002,63.740002,61.700001,63.049999,9503600,20.437856),('CVX','2003-03-11',64.550003,64.660004,63.549999,63.740002,5840000,20.661523),('CVX','2003-03-10',65.199997,65.410004,63.779999,63.900002,6945000,20.713387),('CVX','2003-03-07',64.800003,65.720001,64.269997,65.260002,7612600,21.154236),('CVX','2003-03-06',65.959999,66.029999,65.019997,65.379997,7427800,21.193132),('CVX','2003-03-05',64.800003,65.949997,64.629997,65.949997,7056600,21.3779),('CVX','2003-03-04',64.699997,64.93,64.480003,64.650002,4415000,20.956502),('CVX','2003-03-03',64.529999,65.050003,64.360001,64.540001,5016800,20.920845),('CVX','2003-02-28',64.160004,64.720001,64.07,64.169998,6425400,20.800907),('CVX','2003-02-27',64.739998,64.739998,63.779999,64.160004,7460200,20.797668),('CVX','2003-02-26',63.919998,64.739998,63.75,64.080002,5161200,20.771735),('CVX','2003-02-25',64.419998,64.949997,63.639999,64.190002,6954400,20.807392),('CVX','2003-02-24',64.169998,64.690002,63.970001,64.410004,6730000,20.878706),('CVX','2003-02-21',64.099998,64.900002,63.490002,64.050003,6524600,20.762011),('CVX','2003-02-20',65,65.25,63.5,63.5,6267600,20.583725),('CVX','2003-02-19',64.010002,64.519997,64.010002,64.410004,4265800,20.878706),('CVX','2003-02-18',64.32,64.769997,63.830002,64,5383600,20.745802),('CVX','2003-02-14',63.049999,64.080002,62.790001,63.73,4650600,20.65828),('CVX','2003-02-13',62.900002,63.549999,62.220001,63,4877000,20.421649),('CVX','2003-02-12',63.830002,64.099998,62.950001,63.080002,4477600,20.447582),('CVX','2003-02-11',65.099998,65.720001,64,64.529999,6424000,20.690697),('CVX','2003-02-10',63.849998,64.940002,63.75,64.940002,5413200,20.822159),('CVX','2003-02-07',64.599998,64.870003,63.25,63.720001,5593400,20.430982),('CVX','2003-02-06',65.07,65.07,63.57,64.650002,5751000,20.729174),('CVX','2003-02-05',65.800003,65.949997,64.529999,65.07,7341200,20.863841),('CVX','2003-02-04',64.800003,66.019997,64.239998,65.470001,7440600,20.992096),('CVX','2003-02-03',64.410004,65.709999,64.25,65.650002,7417600,21.049811),('CVX','2003-01-31',62.25,64.870003,62.110001,64.400002,16914200,20.649015),('CVX','2003-01-30',65.480003,65.739998,63.540001,64.199997,7353600,20.584886),('CVX','2003-01-29',63.970001,65.699997,63.650002,65.300003,9937800,20.937588),('CVX','2003-01-28',62.220001,63.400002,62.099998,62.950001,7359800,20.184091),('CVX','2003-01-27',63.450001,63.650002,61.310001,61.849998,9717000,19.83139),('CVX','2003-01-24',64.830002,64.970001,63.27,63.540001,7238600,20.373267),('CVX','2003-01-23',65.449997,65.519997,64.650002,64.970001,8201400,20.831778),('CVX','2003-01-22',66.400002,66.580002,65.639999,65.699997,8907600,21.065841),('CVX','2003-01-21',68.120003,68.120003,66.82,66.849998,6352200,21.434574),('CVX','2003-01-17',68.32,68.800003,67.82,68.110001,5004200,21.838577),('CVX','2003-01-16',68.650002,69,68.300003,68.32,4782400,21.905911),('CVX','2003-01-15',68.68,68.699997,67.900002,68.150002,4651400,21.851403),('CVX','2003-01-14',68.230003,68.529999,67.550003,68.5,5158800,21.963625),('CVX','2003-01-13',68.779999,68.879997,67.790001,68.18,6636200,21.861022),('CVX','2003-01-10',68.5,68.940002,68.050003,68.610001,5611000,21.998896),('CVX','2003-01-09',68.150002,69.209999,68.07,69.120003,5208400,22.162421),('CVX','2003-01-08',68.459999,68.540001,67.599998,68.050003,6096400,21.81934),('CVX','2003-01-07',69.75,69.900002,68,68.449997,8403400,21.947593),('CVX','2003-01-06',68.339996,70.400002,68.199997,69.900002,7761200,22.412518),('CVX','2003-01-03',67.82,68.389999,67.599998,68.339996,4958000,21.912322),('CVX','2003-01-02',67.199997,67.839996,66.779999,67.82,4365400,21.745592),('CVX','2002-12-31',66.459999,66.739998,65.900002,66.480003,4730000,21.31594),('CVX','2002-12-30',66.300003,66.849998,66.300003,66.650002,3859400,21.370448),('CVX','2002-12-27',66.910004,67.099998,65.730003,65.900002,4042200,21.12997),('CVX','2002-12-26',66.800003,67.489998,66.550003,66.910004,3430800,21.453814),('CVX','2002-12-24',66.849998,67.129997,66.650002,66.650002,2044200,21.370448),('CVX','2002-12-23',66.949997,67.5,66.699997,66.769997,5073000,21.408923),('CVX','2002-12-20',66.25,67.099998,66.25,66.650002,8487400,21.370448),('CVX','2002-12-19',66.919998,67.599998,65.900002,66.25,8272600,21.242193),('CVX','2002-12-18',67.699997,67.699997,66.800003,67.43,4921400,21.620544),('CVX','2002-12-17',68.550003,68.800003,67.650002,67.900002,5415200,21.771244),('CVX','2002-12-16',68.050003,69.129997,67.790001,68.449997,7330600,21.947593),('CVX','2002-12-13',67.949997,68.480003,67.559998,67.629997,5667200,21.684671),('CVX','2002-12-12',67.650002,68.129997,67.349998,67.870003,4180800,21.761625),('CVX','2002-12-11',67.5,68.190002,67.209999,67.849998,5316600,21.755211),('CVX','2002-12-10',67.470001,68.489998,66.910004,68.449997,5646000,21.947593),('CVX','2002-12-09',68.379997,68.980003,66.910004,67.32,5884600,21.585274),('CVX','2002-12-06',67.959999,68.349998,67.050003,68.349998,4565600,21.915529),('CVX','2002-12-05',68.5,69,67.5,67.949997,5756400,21.787274),('CVX','2002-12-04',67.160004,67.980003,66.550003,67.800003,5957800,21.739181),('CVX','2002-12-03',67.050003,67.849998,66.800003,67.150002,5294600,21.530766),('CVX','2002-12-02',67.199997,67.449997,66.360001,66.660004,7815000,21.373655),('CVX','2002-11-29',66.75,67.080002,66.699997,67.029999,2823800,21.492289),('CVX','2002-11-27',66.279999,67.550003,66.279999,66.879997,5473200,21.444193),('CVX','2002-11-26',67.25,67.57,66.209999,66.279999,7815600,21.251811),('CVX','2002-11-25',66.699997,68.18,66.199997,67.75,7242400,21.723148),('CVX','2002-11-22',67.25,67.5,66.349998,66.43,7420200,21.299907),('CVX','2002-11-21',68.300003,68.379997,66.889999,67.599998,7622400,21.675052),('CVX','2002-11-20',67.5,68.199997,66.510002,68.050003,7405400,21.81934),('CVX','2002-11-19',67.75,68.5,67.25,67.529999,5333200,21.652607),('CVX','2002-11-18',67.650002,67.989998,67.099998,67.800003,5967000,21.739181),('CVX','2002-11-15',66.800003,67.699997,66.739998,67.550003,6732600,21.659021),('CVX','2002-11-14',66.800003,67.519997,66.400002,67.199997,7168200,21.546797),('CVX','2002-11-13',66.550003,67.279999,65.410004,66.5,7424200,21.097905),('CVX','2002-11-12',68,68,66.800003,67.199997,5067600,21.319987),('CVX','2002-11-11',67.25,67.989998,66.989998,67.18,4508400,21.313643),('CVX','2002-11-08',67.949997,68.349998,67.099998,67.5,6481400,21.415166),('CVX','2002-11-07',68.849998,69.43,67.099998,67.5,7321200,21.415166),('CVX','2002-11-06',69.050003,69.459999,68.010002,69.160004,7458400,21.941822),('CVX','2002-11-05',67.940002,69.400002,67.480003,69.300003,7200400,21.986239),('CVX','2002-11-04',69.5,69.650002,67.690002,67.940002,7918600,21.554762),('CVX','2002-11-01',67.75,69.279999,67.709999,68.849998,12189600,21.843469),('CVX','2002-10-31',70.550003,70.559998,66.300003,67.629997,21791200,21.45641),('CVX','2002-10-30',70.949997,72.190002,70.699997,71.400002,6275800,22.652488),('CVX','2002-10-29',72.75,72.760002,69.769997,70.150002,7972200,22.255911),('CVX','2002-10-28',73.300003,74.18,72.849998,73.580002,5653000,23.344118),('CVX','2002-10-25',72.75,73.68,72.639999,73.230003,5150400,23.233077),('CVX','2002-10-24',73.5,74.169998,72.660004,73.349998,5881400,23.271147),('CVX','2002-10-23',71.389999,73.010002,70.580002,73,6799400,23.160106),('CVX','2002-10-22',73.199997,73.389999,70.830002,71.75,6862200,22.763529),('CVX','2002-10-21',74.599998,75.43,73.849998,74.43,4174400,23.61379),('CVX','2002-10-18',74.25,75.019997,73.209999,74.900002,4855800,23.762904),('CVX','2002-10-17',74.699997,75.199997,74.010002,74.300003,5031600,23.572547),('CVX','2002-10-16',74.330002,75.160004,73.010002,73.599998,4408600,23.350463),('CVX','2002-10-15',73.510002,74.330002,73.010002,74.330002,7015600,23.582065),('CVX','2002-10-14',71.989998,72.790001,71.300003,72.650002,4040400,23.049065),('CVX','2002-10-11',71.800003,72.68,71.199997,71.980003,4553400,22.8365),('CVX','2002-10-10',68.150002,71.5,68.150002,71.300003,6133000,22.620762),('CVX','2002-10-09',68.910004,69.800003,68.129997,68.449997,6056600,21.716564),('CVX','2002-10-08',70.75,71.150002,69,69.599998,7499800,22.081416),('CVX','2002-10-07',71.800003,72.709999,70.5,70.5,6688400,22.366952),('CVX','2002-10-04',73.150002,73.150002,70.400002,70.900002,6394800,22.493857),('CVX','2002-10-03',71.949997,73.379997,71.449997,72.339996,7078600,22.950712),('CVX','2002-10-02',71.75,73.82,70.860001,71.599998,6481400,22.715939),('CVX','2002-10-01',69.849998,72.629997,69.650002,72.110001,7258600,22.877743),('CVX','2002-09-30',70.970001,70.970001,68.199997,69.25,8700600,21.970375),('CVX','2002-09-27',72.809998,73.57,70.459999,70.970001,5372200,22.516065),('CVX','2002-09-26',71.150002,73.25,71.110001,73.199997,6125800,23.223557),('CVX','2002-09-25',68.709999,70.300003,68.300003,70.169998,5627400,22.262255),('CVX','2002-09-24',69.349998,69.660004,68.519997,68.699997,5894600,21.79588),('CVX','2002-09-23',70.050003,70.800003,68.980003,69.690002,5092200,22.10997),('CVX','2002-09-20',70.699997,71,70.010002,70.550003,7808400,22.382816),('CVX','2002-09-19',70.699997,71.650002,69.82,69.93,4080000,22.186113),('CVX','2002-09-18',71.360001,72.290001,70.300003,71.239998,4400000,22.601725),('CVX','2002-09-17',73.75,73.75,70.900002,71.370003,6448200,22.64297),('CVX','2002-09-16',73,74.110001,72.599998,74,4201200,23.477368),('CVX','2002-09-13',72,73.389999,71.760002,73.190002,4397800,23.220386),('CVX','2002-09-12',74.199997,74.440002,72.800003,73.120003,6042200,23.198178),('CVX','2002-09-11',76.5,76.5,74.099998,74.379997,3897000,23.597926),('CVX','2002-09-10',74.25,75.5,74.199997,75.370003,4795000,23.912017),('CVX','2002-09-09',74.599998,74.68,73.589996,74,4881400,23.477368),('CVX','2002-09-06',74.25,75.25,73.589996,74.699997,4463200,23.69945),('CVX','2002-09-05',72.779999,73.449997,71.919998,73.190002,5004000,23.220386),('CVX','2002-09-04',73,73.660004,70.199997,73.480003,7685800,23.312393),('CVX','2002-09-03',75.25,75.290001,72.150002,72.400002,7946400,22.969749),('CVX','2002-08-30',75.300003,77.459999,75.300003,76.629997,4080200,24.311765),('CVX','2002-08-29',76.25,76.75,75.269997,76.07,5490200,24.134099),('CVX','2002-08-28',77.25,77.449997,76.110001,77,6217800,24.429153),('CVX','2002-08-27',79.32,80,77.949997,78.099998,5061600,24.77814),('CVX','2002-08-26',78.050003,79.449997,77.5,79.07,5054600,25.085885),('CVX','2002-08-23',78.029999,78.93,77.459999,78.43,4398200,24.882837),('CVX','2002-08-22',77.099998,79.010002,76.769997,78.720001,4723000,24.974843),('CVX','2002-08-21',75.599998,77.169998,74.849998,76.849998,6321200,24.381563),('CVX','2002-08-20',75.949997,76.540001,74.029999,75.349998,7337400,23.905671),('CVX','2002-08-19',76.419998,77.5,75.959999,76.870003,5471400,24.38791),('CVX','2002-08-16',76.900002,77.349998,76.449997,76.919998,4560800,24.403771),('CVX','2002-08-15',77.25,78.550003,77,77.849998,6047400,24.698825),('CVX','2002-08-14',75.949997,77.550003,75.010002,77.400002,6534400,24.333976),('CVX','2002-08-13',75.040001,76.550003,74.379997,75.300003,5728800,23.673752),('CVX','2002-08-12',74.75,75.580002,73.709999,75.050003,4231200,23.595154),('CVX','2002-08-09',74,75.900002,72.949997,75.550003,5123200,23.75235),('CVX','2002-08-08',72.800003,74.690002,72.419998,74.559998,6028000,23.4411),('CVX','2002-08-07',71.449997,72.400002,70.150002,71.949997,4804800,22.620536),('CVX','2002-08-06',69.099998,71.75,68.860001,70.57,6591200,22.186675),('CVX','2002-08-05',70.800003,71.849998,67.599998,68.059998,6438000,21.397549),('CVX','2002-08-02',71,71.900002,69.870003,70.800003,7381600,22.258986),('CVX','2002-08-01',73.75,74.099998,69.949997,70.550003,10043000,22.180388),('CVX','2002-07-31',72.5,75,71.800003,75,13196000,23.579434),('CVX','2002-07-30',73,73.75,71.529999,73,11315400,22.950649),('CVX','2002-07-29',72,74.440002,71.510002,74.379997,7543600,23.384509),('CVX','2002-07-26',69.949997,70.839996,68.839996,70.809998,6236600,22.262128),('CVX','2002-07-25',69.650002,70.550003,68.349998,69.699997,9921600,21.913153),('CVX','2002-07-24',66.949997,70.949997,65.639999,70.599998,15552600,22.196106),('CVX','2002-07-23',69.75,70.610001,66.769997,66.959999,13961600,21.051718),('CVX','2002-07-22',73.699997,74.900002,69,69.519997,12821800,21.856562),('CVX','2002-07-19',78.099998,78.459999,73,74.5,12278400,23.422237),('CVX','2002-07-18',80.5,81.099998,78.529999,78.699997,5970800,24.742685),('CVX','2002-07-17',80.550003,81.699997,79.75,80.300003,7063600,25.245714),('CVX','2002-07-16',79.75,80.889999,78.209999,79.379997,8582800,24.956472),('CVX','2002-07-15',82.150002,82.300003,77.110001,80.75,10394400,25.38719),('CVX','2002-07-12',83,83.349998,81.690002,82.800003,8075200,26.031696),('CVX','2002-07-11',84.879997,85.449997,82.5,82.650002,9164600,25.984536),('CVX','2002-07-10',87.400002,87.43,84.25,84.870003,7150600,26.682488),('CVX','2002-07-09',87.849998,87.940002,86.349998,86.949997,3996000,27.336422),('CVX','2002-07-08',87.599998,88.099998,86.769997,88.080002,4338800,27.691687),('CVX','2002-07-05',87.599998,87.900002,86.5,87.900002,3574600,27.635097),('CVX','2002-07-03',87.75,88.290001,86.150002,86.699997,5273800,27.257824),('CVX','2002-07-02',88.599998,88.93,87.199997,87.800003,5273400,27.603658),('CVX','2002-07-01',88.5,88.769997,87.760002,88.599998,5722400,27.85517),('CVX','2002-06-28',88,88.75,87.599998,88.5,6140000,27.823732),('CVX','2002-06-27',86.25,87.769997,86.050003,87.629997,4627400,27.550209),('CVX','2002-06-26',85.5,86.75,85,86.25,7006200,27.116349),('CVX','2002-06-25',88.449997,88.5,85.800003,86,5806400,27.03775),('CVX','2002-06-24',88.150002,88.25,86.800003,87.230003,5817000,27.424454),('CVX','2002-06-21',86.25,87.970001,86.25,87.650002,7010200,27.556499),('CVX','2002-06-20',87.699997,88.550003,87.300003,87.330002,5780400,27.455893),('CVX','2002-06-19',88.199997,88.650002,86.599998,86.599998,6010200,27.226385),('CVX','2002-06-18',88.150002,88.699997,87.849998,88.43,4181800,27.801724),('CVX','2002-06-17',87.5,88.75,86.75,88.699997,4808800,27.886609),('CVX','2002-06-14',86.75,87,85.550003,86.769997,4993000,27.279832),('CVX','2002-06-13',86.75,88.150002,86.309998,86.900002,3834200,27.320704),('CVX','2002-06-12',86.75,87.349998,86.040001,86.75,5183600,27.273545),('CVX','2002-06-11',86.900002,87.059998,85.970001,86.400002,3791000,27.163508),('CVX','2002-06-10',87.099998,87.230003,85.849998,86.349998,4451200,27.147787),('CVX','2002-06-07',85.970001,87.400002,85.860001,87.25,4861000,27.430741),('CVX','2002-06-06',87.849998,88.190002,85.580002,85.959999,4786000,27.025174),('CVX','2002-06-05',86.800003,87.150002,85.699997,87.150002,5292400,27.399302),('CVX','2002-06-04',86.519997,87.300003,85.919998,86.800003,3868600,27.289265),('CVX','2002-06-03',87.949997,87.949997,86.510002,86.519997,4208400,27.201233),('CVX','2002-05-31',87.099998,89.199997,87.099998,87.25,4751000,27.430741),('CVX','2002-05-30',87.129997,88,86.5,86.800003,4474400,27.289265),('CVX','2002-05-29',88,88.400002,87.419998,87.900002,3940000,27.635097),('CVX','2002-05-28',89.150002,89.18,87.900002,88.080002,3501400,27.691687),('CVX','2002-05-24',89.610001,89.849998,88.230003,89.099998,3217400,28.012367),('CVX','2002-05-23',89.019997,89.849998,88.110001,89.599998,3743800,28.169563),('CVX','2002-05-22',87.849998,89.150002,87.349998,89.019997,4409000,27.987215),('CVX','2002-05-21',88.75,90,87.830002,87.830002,5500400,27.613089),('CVX','2002-05-20',88.550003,89.25,88.050003,88.75,4624400,27.90233),('CVX','2002-05-17',88.5,89.389999,88.290001,89.150002,3907600,28.028087),('CVX','2002-05-16',88.199997,89.470001,88.199997,89,4338000,27.980928),('CVX','2002-05-15',88.25,89.050003,88.050003,88.050003,5305200,27.682256),('CVX','2002-05-14',90.400002,90.5,89.690002,89.900002,5631000,28.043807),('CVX','2002-05-13',87.25,90.489998,87.080002,90.099998,5028400,28.106195),('CVX','2002-05-10',88.870003,88.900002,87.769997,87.949997,4785000,27.435514),('CVX','2002-05-09',88.25,88.800003,87.75,88.269997,5379200,27.535336),('CVX','2002-05-08',88.199997,89.050003,86.839996,89.050003,7141800,27.778655),('CVX','2002-05-07',87.300003,88.400002,86.889999,87.669998,3852000,27.34817),('CVX','2002-05-06',88.900002,88.900002,86.949997,87,4834600,27.139168),('CVX','2002-05-03',89.199997,90.099998,89.040001,89.510002,6363600,27.922149),('CVX','2002-05-02',88,88.870003,87.120003,88.870003,4992800,27.722505),('CVX','2002-05-01',86.720001,88.199997,86.449997,87.989998,5293800,27.447992),('CVX','2002-04-30',87.099998,87.629997,86.690002,86.709999,3991000,27.048703),('CVX','2002-04-29',85.019997,86.82,84.699997,85.860001,5654600,26.783551),('CVX','2002-04-26',85.910004,86.349998,84,84.599998,7546600,26.3905),('CVX','2002-04-25',85.699997,86.75,85.300003,85.900002,5362200,26.796029),('CVX','2002-04-24',85.650002,86.199997,84.970001,85,4352400,26.515279),('CVX','2002-04-23',85.5,86.980003,85.160004,86.980003,5375400,27.13293),('CVX','2002-04-22',87.650002,88.129997,86.120003,86.650002,3913200,27.029987),('CVX','2002-04-19',86.75,88,86.5,88,4476400,27.451112),('CVX','2002-04-18',87.800003,87.980003,86.239998,87.5,3863400,27.29514),('CVX','2002-04-17',87.199997,87.849998,86.129997,86.959999,3767600,27.12669),('CVX','2002-04-16',85.949997,87.150002,85.720001,86.599998,3986200,27.014389),('CVX','2002-04-15',85.400002,86.199997,85.239998,85.300003,4941800,26.608863),('CVX','2002-04-12',85.550003,85.699997,83.550003,84.099998,8008800,26.234528),('CVX','2002-04-11',87.599998,88.050003,86.449997,86.449997,3891000,26.967597),('CVX','2002-04-10',86.949997,88.059998,86.900002,87.599998,3964000,27.326334),('CVX','2002-04-09',88.199997,88.400002,86.760002,87.290001,4007200,27.229632),('CVX','2002-04-08',87.839996,88.949997,87.410004,88.400002,5352200,27.57589),('CVX','2002-04-05',87.900002,87.989998,86.75,87.139999,4375200,27.18284),('CVX','2002-04-04',89.900002,89.980003,87.290001,87.790001,4851800,27.385604),('CVX','2002-04-03',90.370003,90.400002,89.470001,90,5820800,28.075001),('CVX','2002-04-02',89.709999,91.040001,89.709999,90.860001,4462000,28.343273),('CVX','2002-04-01',89.970001,90.690002,89.699997,89.699997,3871600,27.981417),('CVX','2002-03-28',90.25,91.190002,90,90.269997,4135400,28.159225),('CVX','2002-03-27',89.650002,90.940002,89.580002,90.5,4795800,28.230973),('CVX','2002-03-26',88.900002,89.529999,88.650002,89,4113000,27.763056),('CVX','2002-03-25',89.110001,89.489998,88.400002,88.400002,3326000,27.57589),('CVX','2002-03-22',90,91,89,89.110001,4029200,27.797371),('CVX','2002-03-21',89.849998,90.730003,89.5,90.379997,3883800,28.193539),('CVX','2002-03-20',89.860001,90.790001,89.699997,89.800003,4265400,28.012613),('CVX','2002-03-19',90.790001,91.599998,90.660004,90.699997,4550000,28.293361),('CVX','2002-03-18',90.190002,90.669998,89.699997,90.360001,4389600,28.187301),('CVX','2002-03-15',89.639999,90.400002,89.550003,89.800003,6698800,28.012613),('CVX','2002-03-14',89.419998,89.800003,89.239998,89.5,4563600,27.919029),('CVX','2002-03-13',89.849998,90,89.160004,89.419998,6301800,27.894073),('CVX','2002-03-12',89.099998,89.790001,88.900002,89.620003,5961400,27.956463),('CVX','2002-03-11',88.699997,89.699997,88.400002,89.099998,5603400,27.79425),('CVX','2002-03-08',88.980003,88.980003,87.510002,87.650002,7562800,27.341932),('CVX','2002-03-07',88.25,88.849998,87.25,88.629997,6280000,27.647636),('CVX','2002-03-06',85.699997,88.040001,85.699997,87.900002,5463800,27.419918),('CVX','2002-03-05',86.18,86.809998,85.5,86.25,3876600,26.905209),('CVX','2002-03-04',85.519997,86.239998,84.910004,86.18,4622600,26.883373),('CVX','2002-03-01',84.440002,85.5,84.199997,85.5,5683600,26.671251),('CVX','2002-02-28',85,85.400002,84.279999,84.440002,5236600,26.340591),('CVX','2002-02-27',83.93,85.099998,83.900002,85,5399400,26.515279),('CVX','2002-02-26',84.400002,84.75,83.760002,84.18,4100200,26.259484),('CVX','2002-02-25',83.5,84.739998,83.010002,83.900002,6014400,26.17214),('CVX','2002-02-22',82.199997,83.75,82.150002,83.699997,6444600,26.10975),('CVX','2002-02-21',82.099998,83.400002,82,82.110001,5117400,25.613759),('CVX','2002-02-20',81.489998,81.75,80.800003,81.75,4703800,25.501459),('CVX','2002-02-19',81.900002,82.300003,81.110001,81.650002,4331400,25.470265),('CVX','2002-02-15',82.800003,83.150002,82.150002,82.349998,5146800,25.688625),('CVX','2002-02-14',82.5,83.239998,82.089996,82.5,6171800,25.735418),('CVX','2002-02-13',82.25,82.699997,81.550003,82.449997,4955800,25.719819),('CVX','2002-02-12',82.82,83.209999,82.300003,82.389999,5228600,25.482741),('CVX','2002-02-11',81.050003,83.25,80.800003,82.949997,4952200,25.655945),('CVX','2002-02-08',81.900002,82.199997,81.370003,81.849998,4865800,25.315722),('CVX','2002-02-07',82.599998,82.959999,81.75,81.75,6443800,25.284793),('CVX','2002-02-06',82.489998,83.550003,82.300003,83.199997,5351000,25.733269),('CVX','2002-02-05',83.050003,83.800003,82.110001,82.360001,6604400,25.473463),('CVX','2002-02-04',84.849998,85.239998,83.800003,83.919998,4149200,25.955961),('CVX','2002-02-01',83.400002,85.599998,83.400002,85.370003,6272000,26.404439),('CVX','2002-01-31',83,83.989998,82.959999,83.800003,6926400,25.918847),('CVX','2002-01-30',82.5,83.330002,81.099998,83.099998,14362400,25.70234),('CVX','2002-01-29',87.75,87.760002,84.650002,85.169998,12283800,26.342578),('CVX','2002-01-28',89.18,89.18,88.480003,88.870003,4752400,27.486968),('CVX','2002-01-25',88.5,89.019997,88.25,88.559998,3622400,27.391085),('CVX','2002-01-24',87.800003,88.57,87.769997,88.099998,3894400,27.24881),('CVX','2002-01-23',87.129997,88.559998,87.110001,87.75,5082000,27.140558),('CVX','2002-01-22',87.400002,87.639999,86.110001,86.730003,3909800,26.825079),('CVX','2002-01-18',87.199997,87.75,86.800003,86.800003,4183600,26.846729),('CVX','2002-01-17',87.940002,88.120003,87,87.400002,3384800,27.032305),('CVX','2002-01-16',88.300003,88.480003,87.449997,87.459999,4128000,27.050862),('CVX','2002-01-15',88.25,89.199997,88,89.199997,5563800,27.589033),('CVX','2002-01-14',87.419998,87.739998,86.709999,87.389999,5301000,27.029212),('CVX','2002-01-11',88.900002,88.949997,87.25,87.410004,5055400,27.035399),('CVX','2002-01-10',88.519997,89.339996,88.199997,88.949997,4527000,27.51171),('CVX','2002-01-09',89.300003,90.5,88.5,89.110001,5963400,27.561198),('CVX','2002-01-08',90,90.489998,88.5,90.050003,4937800,27.851935),('CVX','2002-01-07',89.440002,90,89.300003,89.720001,4656400,27.749867),('CVX','2002-01-04',89.629997,90.099998,89.290001,89.300003,4879000,27.619964),('CVX','2002-01-03',89.300003,89.970001,88.949997,89.5,3480800,27.681822),('CVX','2002-01-02',89.610001,89.610001,87.910004,89.480003,5018200,27.675638),('CVX','2001-12-31',90,90.699997,89.330002,89.610001,5061000,27.715845),('CVX','2001-12-28',91,91.050003,89.839996,90.440002,4088800,27.97256),('CVX','2001-12-27',89.449997,90.669998,89.029999,90.309998,4841200,27.93235),('CVX','2001-12-26',89.150002,90.669998,88.949997,89.199997,3932200,27.589033),('CVX','2001-12-24',88.599998,89.230003,88.510002,88.550003,2038400,27.387994),('CVX','2001-12-21',87.949997,88.889999,87.900002,88.599998,7552200,27.403457),('CVX','2001-12-20',88.25,88.300003,87.099998,87.400002,4141800,27.032305),('CVX','2001-12-19',86,87.690002,85.970001,87.5,6399800,27.063234),('CVX','2001-12-18',85.279999,86.389999,85.25,86.25,4466200,26.676617),('CVX','2001-12-17',84.25,85.68,83.580002,85.639999,6345000,26.487947),('CVX','2001-12-14',84.400002,84.900002,83.800003,84,6751400,25.980705),('CVX','2001-12-13',85.599998,85.949997,83.779999,84.25,6186200,26.058028),('CVX','2001-12-12',86,86,85.019997,85.599998,5348000,26.475575),('CVX','2001-12-11',86.129997,87,85.029999,85.099998,4204200,26.320928),('CVX','2001-12-10',86.889999,87.400002,85.900002,86.129997,4436200,26.6395),('CVX','2001-12-07',85.970001,87.599998,85.419998,87.230003,4118400,26.979726),('CVX','2001-12-06',88,88,85.629997,85.980003,4667800,26.593108),('CVX','2001-12-05',87.5,87.980003,87.150002,87.5,6313000,27.063234),('CVX','2001-12-04',86.449997,86.900002,85.580002,86.830002,5662000,26.856008),('CVX','2001-12-03',85.019997,86.910004,84.360001,86.449997,5731400,26.738474),('CVX','2001-11-30',85.400002,85.949997,84.519997,85.010002,4459200,26.293092),('CVX','2001-11-29',85,85.68,84.379997,85.449997,3293000,26.42918),('CVX','2001-11-28',85.050003,85.900002,84.550003,84.550003,5035000,26.150817),('CVX','2001-11-27',84.699997,86,84.349998,85.620003,5662400,26.481762),('CVX','2001-11-26',85.150002,85.599998,84.099998,85.199997,5234600,26.351857),('CVX','2001-11-23',84.599998,86.849998,84.25,86.580002,2781600,26.778684),('CVX','2001-11-21',87.5,87.730003,85.449997,86.080002,6153400,26.624037),('CVX','2001-11-20',84.5,86.849998,84.300003,86.529999,8325600,26.763218),('CVX','2001-11-19',83.449997,83.599998,82,82.910004,7657600,25.643575),('CVX','2001-11-16',83.800003,84.150002,82.699997,83.449997,10877600,25.810592),('CVX','2001-11-15',84.75,84.760002,82.5,83.800003,12166400,25.918847),('CVX','2001-11-14',88.449997,89,86.300003,86.620003,8151400,26.791056),('CVX','2001-11-13',89.650002,90.220001,87.650002,90.169998,6896000,27.672543),('CVX','2001-11-12',88.900002,89.599998,88,89.230003,4566000,27.384065),('CVX','2001-11-09',88.75,89.699997,88.449997,89.489998,5561600,27.463856),('CVX','2001-11-08',87.75,88.099998,86.949997,87.589996,6541600,26.880759),('CVX','2001-11-07',86.800003,87.529999,85.900002,87.279999,6459600,26.785622),('CVX','2001-11-06',86.699997,87.110001,85.860001,86.800003,6992800,26.638315),('CVX','2001-11-05',87.949997,88.349998,87.099998,87.110001,5289600,26.733451),('CVX','2001-11-02',89.150002,89.160004,87.449997,87.449997,5329200,26.837794),('CVX','2001-11-01',88.550003,90,88.07,89.860001,5410400,27.577407),('CVX','2001-10-31',88.800003,89.989998,88.059998,88.550003,7689000,27.175378),('CVX','2001-10-30',89.010002,89.599998,87.400002,89,7090200,27.313479),('CVX','2001-10-29',89.199997,89.489998,88.25,89.010002,6144400,27.316548),('CVX','2001-10-26',87.900002,89,87.330002,88.93,6564600,27.291996),('CVX','2001-10-25',85.349998,87.900002,85.25,87.900002,6297000,26.975897),('CVX','2001-10-24',86.849998,87.150002,85.5,86.910004,5152200,26.672074),('CVX','2001-10-23',88.550003,89.349998,86.120003,86.599998,6375600,26.576935),('CVX','2001-10-22',86.900002,88.75,86.019997,88.75,4987800,27.236756),('CVX','2001-10-19',85.550003,87.489998,84.800003,86.739998,6220400,26.6199),('CVX','2001-10-18',88.150002,88.300003,85.68,86.029999,6331800,26.402006),('CVX','2001-10-17',89.699997,90.150002,88.519997,89.099998,4391600,27.344168),('CVX','2001-10-16',88.449997,89.400002,87.300003,89.150002,5857600,27.359513),('CVX','2001-10-15',90.5,90.550003,87.599998,88.449997,7012200,27.144687),('CVX','2001-10-12',92.449997,92.800003,90.150002,91,11492400,27.927265),('CVX','2001-10-11',93.199997,93.5,91.959999,93.279999,10826600,28.626981),('CVX','2001-10-10',90.900002,93.769997,90.889999,93.449997,9967800,28.679152),('CVX','2001-10-09',89.75,91.5,88.25,90.889999,11114600,27.893506),('CVX','2001-10-08',88.449997,90,87.769997,88.949997,5462000,27.298133),('CVX','2001-10-05',87.800003,88.769997,86.849998,88.440002,7237800,27.14162),('CVX','2001-10-04',85.419998,88,85.419998,87.110001,6275200,26.733451),('CVX','2001-10-03',85.510002,85.760002,84,85.410004,6913400,26.211734),('CVX','2001-10-02',82.599998,85.650002,82.25,85.5,7214200,26.239353),('CVX','2001-10-01',83.849998,83.860001,82.080002,83.699997,6330600,25.686945),('CVX','2001-09-28',83.25,84.75,82.650002,84.75,8121600,26.009184),('CVX','2001-09-27',79.150002,83.5,78.760002,83.5,11456000,25.625567),('CVX','2001-09-26',80.099998,80.489998,78.599998,78.769997,9604800,24.173962),('CVX','2001-09-25',81,81.080002,79.010002,79.699997,9790600,24.459373),('CVX','2001-09-24',84.010002,84.550003,80.57,81.099998,9300400,24.889024),('CVX','2001-09-21',83.699997,84.279999,81,84.010002,9363000,25.782083),('CVX','2001-09-20',84.25,84.900002,83.209999,83.699997,7111000,25.686945),('CVX','2001-09-19',87.760002,87.769997,82.900002,84.900002,9064200,26.055218),('CVX','2001-09-18',90.099998,90.199997,87.620003,87.760002,8250200,26.932932),('CVX','2001-09-17',92.5,92.5,90.209999,90.220001,10121600,27.687889),('CVX','2001-09-10',92.349998,92.400002,91.550003,91.699997,6084400,28.142089),('CVX','2001-09-07',91.760002,93.309998,91.349998,92.400002,9550600,28.356916),('CVX','2001-09-06',91.300003,92,91.050003,91.75,5801400,28.157435),('CVX','2001-09-05',91.599998,91.599998,90.800003,91.400002,5466800,28.050023),('CVX','2001-09-04',91.099998,92.279999,91.099998,91.349998,5547600,28.034677),('CVX','2001-08-31',90.599998,91.050003,90.190002,90.75,3368000,27.850542),('CVX','2001-08-30',91.760002,92.300003,89.959999,90.470001,6140600,27.764612),('CVX','2001-08-29',91.620003,92.449997,91.599998,91.760002,5262200,28.160504),('CVX','2001-08-28',92.099998,92.099998,91.099998,91.120003,2805600,27.964093),('CVX','2001-08-27',93.099998,93.610001,92.099998,92.099998,2658800,28.264847),('CVX','2001-08-24',92.279999,93.199997,92.029999,92.800003,2957000,28.479673),('CVX','2001-08-23',91.949997,92.889999,91.849998,92.279999,3254800,28.320088),('CVX','2001-08-22',91.150002,93.150002,91.029999,91.949997,8601400,28.218812),('CVX','2001-08-21',91.970001,91.970001,90.400002,90.459999,4716600,27.761542),('CVX','2001-08-20',92.050003,92.279999,90.949997,91.339996,4832400,28.031607),('CVX','2001-08-17',92.900002,93.029999,91.75,92.010002,4083800,28.237228),('CVX','2001-08-16',93.029999,93.199997,92.199997,93.050003,5532400,28.556397),('CVX','2001-08-15',92.449997,93.349998,92.120003,93.010002,5107600,28.544121),('CVX','2001-08-14',91.699997,92.25,91.599998,92.239998,4828800,28.108333),('CVX','2001-08-13',91.800003,92.419998,91.550003,91.699997,5167800,27.943778),('CVX','2001-08-10',91.25,92.440002,91.199997,91.75,6367200,27.959016),('CVX','2001-08-09',89.949997,90.739998,89.400002,90.589996,4531600,27.605527),('CVX','2001-08-08',91.400002,91.800003,89.989998,90.010002,4224800,27.428785),('CVX','2001-08-07',90.639999,91.610001,90.639999,91.129997,5191800,27.770082),('CVX','2001-08-06',90.449997,91.050003,90.220001,90.389999,2744000,27.544582),('CVX','2001-08-03',90.800003,91.089996,89.75,90.68,3216400,27.632954),('CVX','2001-08-02',91.370003,91.480003,90.639999,91.050003,4629400,27.745705),('CVX','2001-08-01',91.550003,92.129997,90.720001,91.169998,5517400,27.782271),('CVX','2001-07-31',91.599998,92.459999,90.970001,91.389999,5999400,27.849312),('CVX','2001-07-30',91.400002,91.870003,90.300003,91.529999,3749600,27.891975),('CVX','2001-07-27',90.449997,91.190002,89.07,91.099998,3295000,27.76094),('CVX','2001-07-26',89.169998,90.199997,88.449997,90.050003,5878600,27.440975),('CVX','2001-07-25',86.449997,89.25,86.25,89.169998,8738000,27.172811),('CVX','2001-07-24',86.900002,87.290001,84.75,85.18,4308800,25.956937),('CVX','2001-07-23',89.099998,89.209999,87,87.639999,4117600,26.706573),('CVX','2001-07-20',87.300003,89.43,87.300003,88.949997,6321800,27.10577),('CVX','2001-07-19',87.25,87.599998,86.529999,87.150002,5084200,26.557256),('CVX','2001-07-18',86.050003,86.879997,85.099998,86.800003,5513400,26.450601),('CVX','2001-07-17',87.699997,88.199997,86.370003,86.849998,4823200,26.465836),('CVX','2001-07-16',89.5,90.190002,87.190002,87.650002,3769600,26.709621),('CVX','2001-07-13',89.059998,90.25,88.480003,89.400002,4373200,27.2429),('CVX','2001-07-12',88,89.099998,87.050003,89.059998,5330800,27.13929),('CVX','2001-07-11',89,89,87.059998,87.669998,4930600,26.715715),('CVX','2001-07-10',90,90.75,88.75,89.400002,5289000,27.2429),('CVX','2001-07-09',91,91,89.260002,90.040001,5091000,27.437927),('CVX','2001-07-06',91.949997,91.949997,90.099998,91,5111000,27.730468),('CVX','2001-07-05',90.389999,92.540001,90.389999,91.32,5943000,27.827981),('CVX','2001-07-03',90.309998,90.419998,89.870003,90.389999,3177200,27.544582),('CVX','2001-07-02',90.489998,90.489998,89.449997,90.309998,5568800,27.520203),('CVX','2001-06-29',89.480003,90.879997,88.400002,90.5,5919000,27.578103),('CVX','2001-06-28',91,91,87.940002,88.739998,8469400,27.041776),('CVX','2001-06-27',93.860001,93.980003,91.300003,91.400002,5376400,27.85236),('CVX','2001-06-26',94.699997,95.349998,94.050003,94.699997,4895800,28.857969),('CVX','2001-06-25',94.949997,95.349998,94.120003,94.949997,3957600,28.934152),('CVX','2001-06-22',94.099998,94.889999,92.589996,94.739998,5513600,28.870159),('CVX','2001-06-21',94.470001,94.550003,92.349998,93.459999,7991200,28.480104),('CVX','2001-06-20',95,96.300003,94.43,94.470001,4553400,28.787883),('CVX','2001-06-19',95.709999,95.949997,94.959999,95.5,3441000,29.101755),('CVX','2001-06-18',96.690002,96.849998,95.599998,95.699997,3701000,29.1627),('CVX','2001-06-15',95.010002,97.050003,95.010002,96.690002,5008600,29.464385),('CVX','2001-06-14',96.949997,96.949997,95.580002,95.660004,3096400,29.150513),('CVX','2001-06-13',98,98.400002,97.019997,97.150002,4214400,29.60456),('CVX','2001-06-12',97.5,98,97,97.589996,3928000,29.73864),('CVX','2001-06-11',97,97.900002,96.75,97.5,4930800,29.711215),('CVX','2001-06-08',96.489998,96.489998,95.699997,96.440002,3163000,29.388202),('CVX','2001-06-07',96.150002,97.010002,95.839996,96.010002,5264000,29.257168),('CVX','2001-06-06',96.550003,96.75,95.910004,96.160004,6277600,29.302878),('CVX','2001-06-05',97.779999,98.050003,97.32,97.699997,5557000,29.772161),('CVX','2001-06-04',96.949997,98.059998,96.949997,98.029999,4290000,29.872722),('CVX','2001-06-01',96.5,96.800003,95.699997,96.379997,3514600,29.369917),('CVX','2001-05-31',95,96.360001,95,96.050003,4903400,29.269357),('CVX','2001-05-30',95.989998,96,94.949997,95.839996,4140600,29.205362),('CVX','2001-05-29',96,96.790001,95.550003,95.550003,5590800,29.116992),('CVX','2001-05-25',94.949997,95.18,94.099998,94.18,5267400,28.699511),('CVX','2001-05-24',94.699997,94.709999,93.599998,94.300003,2863200,28.736079),('CVX','2001-05-23',95.32,95.5,94.059998,94.18,3562600,28.699511),('CVX','2001-05-22',97,97.010002,95.07,95.07,3929400,28.97072),('CVX','2001-05-21',98,98.489998,96.25,97.139999,4344200,29.601512),('CVX','2001-05-18',96.099998,97.75,96.040001,97.57,4499200,29.732547),('CVX','2001-05-17',95.25,95.989998,94.580002,95.660004,3347400,29.150513),('CVX','2001-05-16',94.75,95.860001,94.559998,95.25,4281000,29.025572),('CVX','2001-05-15',95.349998,95.5,94.25,95.400002,4923400,28.873206),('CVX','2001-05-14',94.019997,95.160004,93.900002,94.400002,4496600,28.570552),('CVX','2001-05-11',95.199997,95.209999,93.599998,94.019997,3083000,28.455542),('CVX','2001-05-10',95.419998,95.900002,94.559998,95.209999,4027400,28.815701),('CVX','2001-05-09',94.379997,95.43,94.040001,95.43,3297200,28.882285),('CVX','2001-05-08',93.300003,94.480003,92.75,93.800003,3768200,28.38896),('CVX','2001-05-07',93.980003,94.300003,92.669998,94.199997,3188600,28.51002),('CVX','2001-05-04',92.099998,93.599998,91.75,93.349998,4572800,28.252764),('CVX','2001-05-03',91.75,92,90.669998,91.699997,6340200,27.753384),('CVX','2001-05-02',94.470001,95.470001,91.699997,92,7004800,27.844182),('CVX','2001-05-01',95.709999,96.599998,95.379997,96.449997,5795800,29.190992),('CVX','2001-04-30',97.489998,97.800003,96.199997,96.559998,4541200,29.224284),('CVX','2001-04-27',97.860001,97.900002,96.800003,97.489998,6143800,29.505752),('CVX','2001-04-26',95.75,97.940002,95.599998,97.860001,10751600,29.617735),('CVX','2001-04-25',94.760002,95.459999,93.769997,95.32,5224800,28.848993),('CVX','2001-04-24',94.849998,95,93.57,94.300003,5287200,28.540287),('CVX','2001-04-23',93.900002,94.879997,93.699997,94.709999,4328600,28.664374),('CVX','2001-04-20',92.75,93.400002,92.349998,93.25,4349400,28.222499),('CVX','2001-04-19',92.760002,93.18,91.690002,92.75,4761400,28.071172),('CVX','2001-04-18',92.449997,93.949997,91.32,93.459999,6590800,28.286056),('CVX','2001-04-17',93.599998,93.610001,92.269997,93.25,4591600,28.222499),('CVX','2001-04-16',92,93.800003,91.699997,93.800003,3695000,28.38896),('CVX','2001-04-12',90.800003,91.800003,90.129997,91.800003,3530000,27.783652),('CVX','2001-04-11',91.800003,91.800003,90.18,90.800003,5068800,27.480997),('CVX','2001-04-10',91.900002,92.949997,91.900002,92.800003,5972000,28.086306),('CVX','2001-04-09',89.75,91.5,89.75,91.5,4455000,27.692854),('CVX','2001-04-06',88.5,89.5,87.809998,89.220001,4428400,27.002803),('CVX','2001-04-05',88.699997,89.900002,88.07,89.68,4891800,27.142024),('CVX','2001-04-04',86,87.949997,86,87.699997,5048400,26.542768),('CVX','2001-04-03',86.620003,86.980003,84.589996,86,5366200,26.028257),('CVX','2001-04-02',87.800003,88.099998,86.120003,86.870003,5444400,26.291567),('CVX','2001-03-30',87.120003,88.669998,86.75,87.800003,3907000,26.573035),('CVX','2001-03-29',85.800003,86.440002,85.330002,86.419998,3887800,26.155371),('CVX','2001-03-28',86.459999,87.160004,85.75,86.599998,3563000,26.209849),('CVX','2001-03-27',87.25,88.220001,86.949997,87.830002,5296600,26.582114),('CVX','2001-03-26',87.800003,88.169998,86.419998,86.440002,3789800,26.161425),('CVX','2001-03-23',86.699997,88,85.800003,86.699997,7401600,26.240114),('CVX','2001-03-22',89.5,90,85.349998,87.5,9461800,26.482238),('CVX','2001-03-21',90.089996,90.550003,88.809998,89.68,5890400,27.142024),('CVX','2001-03-20',89.400002,91.25,88.809998,90.629997,5971200,27.429545),('CVX','2001-03-19',88.099998,89.900002,88,89.059998,5335800,26.954378),('CVX','2001-03-16',87.599998,88.599998,87.18,87.5,7003000,26.482238),('CVX','2001-03-15',89.529999,89.760002,87.629997,88.699997,4381200,26.845422),('CVX','2001-03-14',89.150002,90.050003,88.849998,89.529999,4671800,27.096625),('CVX','2001-03-13',92.080002,92.080002,90.099998,90.620003,5286600,27.42652),('CVX','2001-03-12',92.739998,92.790001,91.830002,92.110001,4479600,27.877474),('CVX','2001-03-09',92.949997,93.449997,92.089996,92.779999,3767800,28.080251),('CVX','2001-03-08',91.389999,93,90.889999,92.949997,5803000,28.131702),('CVX','2001-03-07',91,91.760002,90.82,91.379997,4273400,27.656535),('CVX','2001-03-06',90.389999,90.989998,90.050003,90.449997,6489800,27.375067),('CVX','2001-03-05',88.75,90.720001,88.75,90.379997,6764600,27.353881),('CVX','2001-03-02',87,88.5,86.599998,88.449997,5213800,26.769758),('CVX','2001-03-01',85.660004,87.099998,85.660004,86.839996,5236000,26.282485),('CVX','2001-02-28',85.910004,86.25,85.309998,85.660004,4308800,25.925355),('CVX','2001-02-27',84.599998,86.139999,84.589996,85.699997,4672200,25.937459),('CVX','2001-02-26',84,85.25,83.599998,84.559998,4188800,25.592434),('CVX','2001-02-23',86.080002,86.290001,84.139999,84.459999,3910600,25.562169),('CVX','2001-02-22',86.400002,86.879997,85.940002,86.080002,4092400,26.05247),('CVX','2001-02-21',86.5,87.220001,85.709999,85.93,5134600,26.007071),('CVX','2001-02-20',86.300003,87.089996,86.07,86.5,3801000,26.179584),('CVX','2001-02-16',86.050003,87.489998,85.550003,86.550003,5898200,26.194717),('CVX','2001-02-15',85,85.480003,84.699997,85.400002,4665400,25.846665),('CVX','2001-02-14',86.290001,86.699997,85.339996,85.849998,5079000,25.982858),('CVX','2001-02-13',85.639999,86,84.75,86,3622400,25.831531),('CVX','2001-02-12',86,86.690002,84.75,86.529999,4442600,25.990725),('CVX','2001-02-09',85.110001,86.559998,85.099998,85.889999,4152800,25.798491),('CVX','2001-02-08',83.360001,84.699997,83.129997,84.260002,3951400,25.308894),('CVX','2001-02-07',84.32,84.449997,83.059998,83.349998,4463600,25.035559),('CVX','2001-02-06',83.050003,85.300003,82.610001,84.690002,6619000,25.438051),('CVX','2001-02-05',82.800003,83.599998,82.550003,82.57,3338200,24.801273),('CVX','2001-02-02',83.269997,83.580002,82.010002,82.419998,2958000,24.756218),('CVX','2001-02-01',83.279999,83.279999,81.559998,83.269997,2901000,25.011529),('CVX','2001-01-31',82.599998,83.279999,81.900002,83.279999,3285200,25.014533),('CVX','2001-01-30',81.349998,82.099998,81,81.860001,2629600,24.588013),('CVX','2001-01-29',81.620003,81.809998,80.910004,81.5,3165000,24.479881),('CVX','2001-01-26',83.1875,83.5,82,82.625,4139800,24.817794),('CVX','2001-01-25',80.125,83.3125,80.125,83.1875,8396200,24.98675),('CVX','2001-01-24',80.1875,80.25,79,79.875,3268000,23.991785),('CVX','2001-01-23',79.6875,80.1875,78.75,79.5625,4825600,23.897921),('CVX','2001-01-22',78.75,79.9375,78.6875,79.625,4818800,23.916694),('CVX','2001-01-19',78.8125,80,78.4375,79.3125,4766800,23.822829),('CVX','2001-01-18',80,80.5625,79.3125,79.4375,5045000,23.860375),('CVX','2001-01-17',80.375,80.9375,79.375,80.25,5570600,24.104423),('CVX','2001-01-16',80.875,81,79.5,81,5990400,24.329698),('CVX','2001-01-12',81.5,81.5,79.625,80.9375,5148400,24.310925),('CVX','2001-01-11',81.125,81.625,80.5,81.4375,5133200,24.461108),('CVX','2001-01-10',80.25,80.3125,79.6875,80.125,4376200,24.066877),('CVX','2001-01-09',81.3125,81.4375,79.625,80.25,3825200,24.104423),('CVX','2001-01-08',81.5,82.375,81.0625,81.3125,3288000,24.423562),('CVX','2001-01-05',80.875,82.3125,80.5625,81.5,3438200,24.479881),('CVX','2001-01-04',81.75,82,80.0625,80.875,5514600,24.292152),('CVX','2001-01-03',85,85.4375,81.875,82.625,5330000,24.817794),('CVX','2001-01-02',85.1875,86.9375,84.9375,85.9375,3957200,25.812758),('CVX','2000-12-29',85.875,86.9375,84.4375,84.4375,3377200,25.362208),('CVX','2000-12-28',84.875,86.125,83.8125,85.75,5321200,25.756439),('CVX','2000-12-27',83.25,83.5625,82.1875,83.0625,2612600,24.949204),('CVX','2000-12-26',81.625,83,81,82.8125,4361200,24.874112),('CVX','2000-12-22',78.9375,80.75,78.4375,80.625,3058600,24.21706),('CVX','2000-12-21',79.1875,79.375,78.1875,78.375,4231600,23.541235),('CVX','2000-12-20',80.0625,80.125,78.1875,78.4375,4622200,23.560008),('CVX','2000-12-19',80.5625,82.4375,80.5625,81.0625,4275200,24.348471),('CVX','2000-12-18',78.875,81.5,78.6875,80.75,5606400,24.254606),('CVX','2000-12-15',79.75,80.375,78.25,78.25,8036200,23.50369),('CVX','2000-12-14',81.5,81.6875,78.5625,79.0625,4928400,23.747737),('CVX','2000-12-13',81.5625,82.8125,81.5625,82.25,3157200,24.705156),('CVX','2000-12-12',82.125,82.4375,81.5625,81.8125,2651000,24.573746),('CVX','2000-12-11',81.375,82.1875,80.5625,81.5,4312000,24.479881),('CVX','2000-12-08',80.3125,81.5625,79.375,81.3125,3028000,24.423562),('CVX','2000-12-07',81.0625,81.8125,80.5625,80.6875,2632600,24.235833),('CVX','2000-12-06',82,82.25,80.0625,80.5,3853000,24.179515),('CVX','2000-12-05',84.5,84.5,81.6875,81.8125,3139800,24.573746),('CVX','2000-12-04',82.375,83.8125,82.25,83,3926200,24.930431),('CVX','2000-12-01',82.4375,83,81.8125,82.625,3436000,24.817794),('CVX','2000-11-30',82.6875,83.0625,80.5,81.875,4079800,24.592519),('CVX','2000-11-29',85.8125,85.9375,82.0625,82.125,5351400,24.66761),('CVX','2000-11-28',85.75,86,85.0625,85.8125,5185400,25.775212),('CVX','2000-11-27',85.125,85.125,84,84.875,2285800,25.493619),('CVX','2000-11-24',84.9375,84.9375,84,84.3125,1067000,25.324662),('CVX','2000-11-22',85,85.0625,84.3125,84.8125,2481000,25.474846),('CVX','2000-11-21',83.75,85.4375,83.375,85,2951000,25.531164),('CVX','2000-11-20',84.3125,84.75,83.625,83.6875,1881600,25.136933),('CVX','2000-11-17',83.25,83.8125,82.75,83.75,2014400,25.155706),('CVX','2000-11-16',83.6875,84.25,83.0625,83.875,1992400,25.193252),('CVX','2000-11-15',84.3125,84.9375,83.5625,83.9375,2583600,25.212025),('CVX','2000-11-14',83.1875,84.8125,83.1875,84.25,3050400,25.110651),('CVX','2000-11-13',85.0625,85.3125,82.625,83.125,2828400,24.775346),('CVX','2000-11-10',83.4375,84.75,83.4375,84.125,3871200,25.073395),('CVX','2000-11-09',83.375,84.125,82.75,83.375,2874400,24.849858),('CVX','2000-11-08',82.5,83.3125,82.5,83,2349200,24.73809),('CVX','2000-11-07',82.5625,83.4375,81.5,82.0625,3348800,24.458668),('CVX','2000-11-06',80.9375,82.8125,80.5625,82.5625,3492800,24.607693),('CVX','2000-11-03',81.1875,81.9375,80.3125,81.0625,4187800,24.160619),('CVX','2000-11-02',82.875,82.875,80.5,80.5,4447000,23.992966),('CVX','2000-11-01',82.75,84.125,82.5625,82.8125,3368200,24.682205),('CVX','2000-10-31',81.625,82.5625,80.5625,82.125,3298000,24.477296),('CVX','2000-10-30',79.375,81.875,79.375,81.625,3440000,24.328272),('CVX','2000-10-27',82.4375,82.4375,80,80.3125,2643200,23.937082),('CVX','2000-10-26',83,83.125,81.8125,82,5642400,24.44004),('CVX','2000-10-25',82.5,83.1875,81,81.5,3913800,24.291016),('CVX','2000-10-24',83.4375,83.4375,82,82.25,5664000,24.514553),('CVX','2000-10-23',83.5,83.625,81.875,82.5625,4619800,24.607693),('CVX','2000-10-20',82.3125,83.75,82.25,83.4375,5374800,24.868486),('CVX','2000-10-19',81.875,83.1875,81.5,82.3125,4096400,24.533181),('CVX','2000-10-18',83.375,83.375,81.75,82.5,4954600,24.589065),('CVX','2000-10-17',81.5,82.875,80.75,82.875,8662800,24.700833),('CVX','2000-10-16',80,82.0625,78.5,82,17911000,24.44004),('CVX','2000-10-13',86.6875,86.9375,84,84.25,4028600,25.110651),('CVX','2000-10-12',86.625,88.5625,86.5625,87.3125,8978800,26.023427),('CVX','2000-10-11',88.9375,88.9375,86.0625,86.625,6095200,25.818518),('CVX','2000-10-10',86.5,88,85.6875,87.1875,3105800,25.986171),('CVX','2000-10-09',84.8125,86.375,84.8125,86,1701200,25.632237),('CVX','2000-10-06',85.5,87.1875,83.8125,84.375,2542400,25.147907),('CVX','2000-10-05',84.8125,85.8125,83.4375,85.5,2979000,25.483213),('CVX','2000-10-04',87.5,87.5625,84.5,84.8125,2891000,25.278304),('CVX','2000-10-03',87.1875,87.75,86.4375,86.875,2425200,25.89303),('CVX','2000-10-02',86.1875,87.5625,85.875,86.6875,2319400,25.837146),('CVX','2000-09-29',84.6875,86.875,84.6875,85.25,2704400,25.4087),('CVX','2000-09-28',85.4375,85.9375,84,84.140617,3668200,25.07805),('CVX','2000-09-27',83.4375,85.625,82.8125,85.4375,3351400,25.464585),('CVX','2000-09-26',83.75,84.8125,83.0625,83.3125,4283400,24.83123),('CVX','2000-09-25',83,83.6875,81.5625,82.796883,4483400,24.677551),('CVX','2000-09-22',85.125,86.4375,83.6875,84.25,4486600,25.110651),('CVX','2000-09-21',86.625,86.8125,84.625,85.3125,4706600,25.427328),('CVX','2000-09-20',89.375,90.625,86.6875,87,7055000,25.930287),('CVX','2000-09-19',89.625,89.6875,88.0625,88.0625,3819800,26.246964),('CVX','2000-09-18',90.875,92.3125,90,90,5081800,26.824434),('CVX','2000-09-15',87.75,91.4375,87.75,90.1875,7437600,26.880319),('CVX','2000-09-14',88.625,88.625,87.3125,87.578117,1576600,26.102594),('CVX','2000-09-13',88.75,89.4375,88.125,88.625,2504800,26.414617),('CVX','2000-09-12',88.875,89.5,87.9375,88.5625,3381400,26.395989),('CVX','2000-09-11',86.6875,90,86.6875,89.3125,3479000,26.619526),('CVX','2000-09-08',87.375,87.9375,86.25,86.6875,2740600,25.837146),('CVX','2000-09-07',89.5,89.5,88.1875,88.3125,3450000,26.321476),('CVX','2000-09-06',86.5625,88.6875,86.5625,88.125,2794000,26.265592),('CVX','2000-09-05',86.3125,87.1875,85.4375,85.9375,1721600,25.613609),('CVX','2000-09-01',84.6875,86.5625,84.6875,85.468758,3277000,25.473901),('CVX','2000-08-31',85.625,85.9375,84.375,84.515617,2609800,25.189818),('CVX','2000-08-30',85.8125,85.9375,84.9375,85.109383,1886400,25.366789),('CVX','2000-08-29',86.875,87.375,85.9375,86,1724400,25.632237),('CVX','2000-08-28',86.125,88.0625,85.875,86.9375,1837600,25.911659),('CVX','2000-08-25',86.5625,87.5,85.6875,86.875,2516400,25.89303),('CVX','2000-08-24',86.625,86.9375,85.875,86.1875,3075600,25.688122),('CVX','2000-08-23',87.625,89.6875,87.1875,88.875,4678000,26.489129),('CVX','2000-08-22',87,87.6875,86.25,86.625,1903600,25.818518),('CVX','2000-08-21',86.1875,87.1875,85.5,86.75,1498800,25.855774),('CVX','2000-08-18',85.6875,86.875,85.6875,86.031242,3106800,25.641549),('CVX','2000-08-17',85.4375,87.75,85.125,87.1875,3080200,25.986171),('CVX','2000-08-16',83.625,85.625,83.625,85.453117,3550000,25.469239),('CVX','2000-08-15',84.5,85.25,83.5,83.5,2118000,24.693382),('CVX','2000-08-14',83.25,84.6875,83.25,84.375,2507600,24.952145),('CVX','2000-08-11',83.8125,84.5625,83.125,84,3094600,24.841247),('CVX','2000-08-10',82.625,84.3125,82.625,83.875,2548800,24.804281),('CVX','2000-08-09',81.5,83.25,81.0625,82.593758,4060600,24.42538),('CVX','2000-08-08',80,80.75,79.6875,80.359383,2108200,23.76461),('CVX','2000-08-07',79.6875,81.5625,79.625,80.703117,2206600,23.866263),('CVX','2000-08-04',78.6875,80.25,77.625,79.328117,3283000,23.459635),('CVX','2000-08-03',80.25,81,78.875,80,3113800,23.65833),('CVX','2000-08-02',79.375,80.25,79.375,79.8125,3739200,23.602881),('CVX','2000-08-01',78.5,80.1875,78.5,78.875,2891600,23.325635),('CVX','2000-07-31',80,81.8125,78.6875,78.984383,3118600,23.357983),('CVX','2000-07-28',81.25,82.375,80.25,80.578117,2873200,23.829297),('CVX','2000-07-27',78,81.125,77.9375,80.9375,4901800,23.935577),('CVX','2000-07-26',78.5,79,77.3125,77.3125,5404200,22.863558),('CVX','2000-07-25',78,78.125,76.875,77.3125,4068600,22.863558),('CVX','2000-07-24',78.6875,78.9375,77.3125,77.375,4472000,22.882041),('CVX','2000-07-21',80,80.25,78.5,78.5,3367000,23.214737),('CVX','2000-07-20',82,82,80,80,2726600,23.65833),('CVX','2000-07-19',81.875,82.25,81.625,81.9375,2491800,24.231306),('CVX','2000-07-18',82.0625,83.4375,80.9375,81.4375,3793600,24.083441),('CVX','2000-07-17',84,84.5,82.625,82.671883,2861800,24.448484),('CVX','2000-07-14',83.6875,83.75,82.6875,83.75,2709000,24.767315),('CVX','2000-07-13',85.8125,85.9375,83.25,83.953117,3753200,24.827382),('CVX','2000-07-12',87.0625,87.0625,85.671883,85.671883,3279400,25.335671),('CVX','2000-07-11',84.125,87.5625,84.125,87,2678800,25.728434),('CVX','2000-07-10',84.0625,85.1875,84,84,1892200,24.841247),('CVX','2000-07-07',84,85.1875,83.75,83.953117,2845600,24.827382),('CVX','2000-07-06',82.8125,85.375,82.8125,83.5625,3421600,24.711865),('CVX','2000-07-05',85.0625,85.0625,82.0625,82.5,4520200,24.397653),('CVX','2000-07-03',85,86.625,84.875,85.921883,1704400,25.409604),('CVX','2000-06-30',86.625,87.125,84.5625,84.8125,5210600,25.081527),('CVX','2000-06-29',86.875,87.9375,86.5,86.640617,2383200,25.622154),('CVX','2000-06-28',88.25,88.375,87.0625,87.578117,2898200,25.899401),('CVX','2000-06-27',88.875,88.875,88.25,88.4375,3088800,26.153545),('CVX','2000-06-26',89.6875,90.5,88.6875,88.734383,2193200,26.241342),('CVX','2000-06-23',89.5625,90.5,89.4375,89.75,2062600,26.541689),('CVX','2000-06-22',91.8125,92.5625,89.375,89.5625,2522800,26.48624),('CVX','2000-06-21',90.125,91.875,89.5,91.265617,3511400,26.989902),('CVX','2000-06-20',91.375,91.375,89.6875,90.25,3538800,26.689554),('CVX','2000-06-19',93.3125,93.4375,90.4375,91.375,3055400,27.022249),('CVX','2000-06-16',92.625,94.6875,92.625,92.75,4890200,27.428877),('CVX','2000-06-15',93.0625,93.9375,92,93.125,2941800,27.539775),('CVX','2000-06-14',92.0625,94.4375,92.0625,93.25,4136000,27.576741),('CVX','2000-06-13',92,92.3125,91.4375,91.75,3726600,27.133148),('CVX','2000-06-12',92.8125,94.5,92.75,92.875,4403400,27.465843),('CVX','2000-06-09',93,93.1875,91.5,92,3247800,27.20708),('CVX','2000-06-08',92.4375,93,91.8125,92.5625,2089800,27.373428),('CVX','2000-06-07',93.875,93.9375,91.6875,92.375,3026200,27.317978),('CVX','2000-06-06',90.5,93.1875,90.4375,92.875,2582000,27.465843),('CVX','2000-06-05',90.75,91.25,90.25,90.4375,2703200,26.745003),('CVX','2000-06-02',90,90.5625,88.8125,90.5625,4548400,26.781969),('CVX','2000-06-01',92.4375,92.4375,89.4375,91,2455200,26.911351),('CVX','2000-05-31',91.8125,93.4375,91.5625,92.4375,2577800,27.336462),('CVX','2000-05-30',91.4375,91.6875,90.5625,91.3125,2054400,27.003766),('CVX','2000-05-26',93.8125,94,91.125,91.375,2299800,27.022249),('CVX','2000-05-25',93.875,93.875,91.4375,93.1875,2944800,27.558258),('CVX','2000-05-24',93.375,94.4375,92.75,94.25,3430600,27.872471),('CVX','2000-05-23',93.6875,93.6875,91.5625,93.25,2436200,27.576741),('CVX','2000-05-22',93.8125,94.875,93.3125,94.0625,3359600,27.817021),('CVX','2000-05-19',91,93.9375,90.6875,93.3125,2767800,27.595224),('CVX','2000-05-18',91.5625,92.0625,90.375,90.875,1768400,26.874385),('CVX','2000-05-17',90.75,91.6875,90.0625,91.3125,3003200,27.003766),('CVX','2000-05-16',94,94,92.0625,92.9375,3079800,27.292102),('CVX','2000-05-15',93.8125,94.75,93.4375,94,3337600,27.604117),('CVX','2000-05-12',93,94.3125,92.625,94.281242,3320400,27.686707),('CVX','2000-05-11',90.875,93.4375,90.875,93.375,3395000,27.420579),('CVX','2000-05-10',89.4375,91.875,89.4375,90.875,2675600,26.686427),('CVX','2000-05-09',91.6875,91.75,88.875,90.125,1992000,26.466181),('CVX','2000-05-08',91.0625,92.9375,90.75,91.8125,3292000,26.961734),('CVX','2000-05-05',88.625,90.75,88.0625,90.75,2409600,26.649719),('CVX','2000-05-04',87.5625,89.125,87.5625,88.375,1928200,25.952275),('CVX','2000-05-03',89.4375,89.4375,87.3125,87.3125,2793800,25.64026),('CVX','2000-05-02',87.1875,89.9375,87.125,89.3125,3557800,26.227582),('CVX','2000-05-01',85.5,88.5,85.5,86.3125,2961200,25.346599),('CVX','2000-04-28',87.4375,88.4375,85.125,85.125,2810200,24.997877),('CVX','2000-04-27',86.3125,89,86.3125,88.4375,2895600,25.970629),('CVX','2000-04-26',86.1875,86.5625,85.4375,86.3125,2055600,25.346599),('CVX','2000-04-25',85.375,86.1875,84.0625,84.8125,3206000,24.906108),('CVX','2000-04-24',85.3125,87.3125,84.9375,85.25,2998400,25.034585),('CVX','2000-04-20',83.125,86.3125,83.125,86.3125,2225200,25.346599),('CVX','2000-04-19',84.3125,86.125,83.9375,84.75,3027000,24.887754),('CVX','2000-04-18',82.75,84.9375,82.3125,84.5625,3010400,24.832693),('CVX','2000-04-17',85,85.6875,82.3125,82.9375,3983000,24.355494),('CVX','2000-04-14',87,87.0625,85.4375,85.6875,3769400,25.163061),('CVX','2000-04-13',88.9375,88.9375,86.9375,86.9375,5013200,25.530137),('CVX','2000-04-12',89.3125,90.4375,88.4375,89,2795400,26.135813),('CVX','2000-04-11',86.5625,89.5,86.5625,88.6875,3443400,26.044044),('CVX','2000-04-10',85.4375,87.4375,85.125,86.0625,2417600,25.273184),('CVX','2000-04-07',88.9375,88.9375,86.3125,86.4375,2876000,25.383307),('CVX','2000-04-06',88,89.8125,87.3125,88.9375,2299000,26.117459),('CVX','2000-04-05',89.625,90.6875,87.375,87.5,2959200,25.695322),('CVX','2000-04-04',92.5625,93.25,89.375,89.8125,7643400,26.374412),('CVX','2000-04-03',92.625,93.75,91.5,92.3125,3577200,27.108564),('CVX','2000-03-31',92.25,94.25,91.875,92.4375,6282000,27.145272),('CVX','2000-03-30',89.1875,92.25,89.0625,92.1875,7823200,27.071857),('CVX','2000-03-29',84.8125,89,84.6875,88.5,5306200,25.988983),('CVX','2000-03-28',83.5625,85.75,83.25,84.875,3260800,24.924462),('CVX','2000-03-27',84.1875,85.875,82.4375,84.5625,3774200,24.832693),('CVX','2000-03-24',84.75,85.9375,84.75,85.625,2815200,25.144708),('CVX','2000-03-23',83,85.8125,82.25,84.625,4197800,24.851047),('CVX','2000-03-22',84.5,85.75,82.4375,84,2794200,24.667509),('CVX','2000-03-21',83,86.5,83,86,3546000,25.25483),('CVX','2000-03-20',83.5625,84.0625,81.6875,82.9375,2280400,24.355494),('CVX','2000-03-17',83.9375,84,82.3125,83.3125,4251000,24.465617),('CVX','2000-03-16',83.1875,87,81.6875,84.125,5194400,24.704216),('CVX','2000-03-15',82.875,84,80.875,83.9375,3756200,24.649155),('CVX','2000-03-14',80,83.125,79.3125,82.875,4209400,24.33714),('CVX','2000-03-13',80.9375,83.75,79.75,79.8125,4170800,23.437804),('CVX','2000-03-10',83.5625,84.8125,79.4375,80.375,5384600,23.602988),('CVX','2000-03-09',80.3125,84,79.75,83.25,4307200,24.447263),('CVX','2000-03-08',80.125,84.375,79.75,81.0625,7262800,23.80488),('CVX','2000-03-07',74.5625,82,74.5,81,5600000,23.786526),('CVX','2000-03-06',74.4375,74.75,73.6875,74,2814400,21.730901),('CVX','2000-03-03',74.5625,75.375,73.5625,74.5625,4637600,21.896085),('CVX','2000-03-02',75.375,77.4375,74.9375,75.6875,4050400,22.226453),('CVX','2000-03-01',74.5625,75.625,72.625,75.25,4633400,22.097977),('CVX','2000-02-29',74.5625,75.4375,73.4375,74.6875,4296600,21.932792),('CVX','2000-02-28',71.0625,74.9375,70.875,74.5625,5097800,21.896085),('CVX','2000-02-25',72,72.75,69.9375,71.0625,6453400,20.868272),('CVX','2000-02-24',73.3125,73.5625,71.375,71.4375,5415600,20.978395),('CVX','2000-02-23',75,75.0625,72.8125,73.25,3770000,21.510655),('CVX','2000-02-22',75.0625,76.1875,74.25,75.6875,3526400,22.226453),('CVX','2000-02-18',77.5,77.75,75.8125,76.1875,3570400,22.373284),('CVX','2000-02-17',78.125,78.1875,76.5625,77.75,3735800,22.832129),('CVX','2000-02-16',77.75,78.9375,77.3125,77.8125,4749200,22.850483),('CVX','2000-02-15',74.4375,77.6875,74.4375,77.5,6143400,22.567835),('CVX','2000-02-14',74.1875,75.4375,73.625,73.8125,5039800,21.494042),('CVX','2000-02-11',77.375,77.625,72.1875,74,5019800,21.548642),('CVX','2000-02-10',75.5625,77.4375,74.875,76.8125,3832600,22.367636),('CVX','2000-02-09',78.4375,78.6875,74.9375,75,4802400,21.83984),('CVX','2000-02-08',80.125,80.6875,78.3125,78.3125,3567400,22.804433),('CVX','2000-02-07',79.125,80,78.4375,79.0625,3135600,23.022831),('CVX','2000-02-04',81.25,81.25,78.375,78.5625,4224200,22.877232),('CVX','2000-02-03',82.125,82.5,80.625,81.4375,3512800,23.714426),('CVX','2000-02-02',82.6875,83.9375,82.4375,82.625,3418800,24.060224),('CVX','2000-02-01',83.375,84.4375,82.5,83.1875,2611600,24.224022),('CVX','2000-01-31',82.0625,83.9375,80.75,83.625,3660600,24.351422),('CVX','2000-01-28',83.5625,83.6875,81.875,82.5625,4066000,24.042024),('CVX','2000-01-27',87.3125,87.625,83.5625,84.3125,3550800,24.55162),('CVX','2000-01-26',89.25,89.75,86.5,87.75,2681000,25.552613),('CVX','2000-01-25',88.8125,90.5,87.625,88.5625,3854600,25.789211),('CVX','2000-01-24',89.5,90.375,87.9375,88.8125,3536600,25.86201),('CVX','2000-01-21',87.875,89.875,87.8125,88.5625,3947800,25.789211),('CVX','2000-01-20',88.1875,88.1875,86.8125,87.5,3419800,25.479813),('CVX','2000-01-19',89,89,87.75,87.9375,5027000,25.607212),('CVX','2000-01-18',87.5,89.5,86.9375,89.3125,4317400,26.007609),('CVX','2000-01-14',85.8125,87.4375,85.5625,87,3673000,25.334214),('CVX','2000-01-13',86.5,89.25,86.125,87.5625,3253400,25.498013),('CVX','2000-01-12',87.0625,87.625,85.875,86.75,2992600,25.261415),('CVX','2000-01-11',87.875,88.875,86.9375,87.0625,2791200,25.352414),('CVX','2000-01-10',90.0625,90.0625,87.6875,87.875,2104800,25.589012),('CVX','2000-01-07',90,90.875,89,90.3125,4487400,26.298807),('CVX','2000-01-06',85.3125,89.1875,85.3125,88.75,4353400,25.843811),('CVX','2000-01-05',83.0625,86.5625,83.0625,85.125,5567600,24.788218),('CVX','2000-01-04',82.9375,84.125,82.5,83.625,3702400,24.351422),('CVX','2000-01-03',85.875,85.875,82.5625,83.625,4387600,24.351422),('CVX','1999-12-31',85.6875,86.6875,84.75,86.625,1118400,25.225015),('CVX','1999-12-30',86.125,87.625,85.4375,85.5,1802200,24.897418),('CVX','1999-12-29',87.25,87.8125,86,86,1510400,25.043016),('CVX','1999-12-28',84.9375,86.75,84.9375,86.5,2036800,25.188615),('CVX','1999-12-27',85.5,86.4375,83.9375,84.625,2453800,24.642619),('CVX','1999-12-23',85.5,86.6875,84,86.4375,1753200,25.170416),('CVX','1999-12-22',85.625,85.875,84.3125,84.75,2181600,24.679019),('CVX','1999-12-21',85.3125,87,85.125,85.4375,2420600,24.879218),('CVX','1999-12-20',87.5,88,85,86.140617,2375800,25.083964),('CVX','1999-12-17',89.375,89.9375,87.5,87.5,4566800,25.479813),('CVX','1999-12-16',89.9375,89.9375,88.8125,89.4375,2465600,26.044009),('CVX','1999-12-15',88.375,91.75,88.375,89.9375,2516600,26.189608),('CVX','1999-12-14',87.875,89.875,87.8125,87.8125,3616600,25.570813),('CVX','1999-12-13',90.6875,90.75,88.5625,89.5625,3181800,26.080409),('CVX','1999-12-10',91.5,91.75,90.5,90.75,2685200,26.426206),('CVX','1999-12-09',91,92.5,91,92.1875,2418600,26.844803),('CVX','1999-12-08',88.25,91.1875,87.5,90.5,3357400,26.353407),('CVX','1999-12-07',91.0625,91.125,89.5625,89.75,3649800,26.135008),('CVX','1999-12-06',90.3125,91.6875,90.3125,91,1635400,26.499006),('CVX','1999-12-03',91.75,92.75,90.0625,90.9375,2002000,26.480806),('CVX','1999-12-02',91.875,92.4375,90,90.9375,2729800,26.480806),('CVX','1999-12-01',88.75,92.5,87.875,92.5,2829600,26.935803),('CVX','1999-11-30',87.25,90.5,87.1875,88.5625,2524200,25.789211),('CVX','1999-11-29',88.375,89.1875,87.8125,88.5625,2699600,25.789211),('CVX','1999-11-26',90.1875,90.1875,89,89,1352600,25.91661),('CVX','1999-11-24',89.625,90.6875,89.0625,90.25,3189600,26.280607),('CVX','1999-11-23',90.9375,90.9375,89.125,89.625,2524800,26.098609),('CVX','1999-11-22',93.1875,93.625,90.875,91.125,2750800,26.535406),('CVX','1999-11-19',94,94.4375,92.25,93.1875,2264600,27.136001),('CVX','1999-11-18',95,96.375,94.6875,95.25,4010200,27.736597),('CVX','1999-11-17',93.5625,96.9375,93.5,96.5625,5948800,28.118794),('CVX','1999-11-16',91.6875,93.75,91.6875,93.6875,2671400,27.09232),('CVX','1999-11-15',91.375,91.9375,90.5625,91.375,1683800,26.423597),('CVX','1999-11-12',90.25,92.4375,89.25,91.375,2900800,26.423597),('CVX','1999-11-11',91.5,91.5,89.8125,90.5,3049600,26.170567),('CVX','1999-11-10',89.3125,91.875,89.3125,91.5625,3416000,26.477818),('CVX','1999-11-09',89.625,90.3125,88.5,89.25,2428800,25.809095),('CVX','1999-11-08',86.1875,89.375,86.1875,89.375,2895400,25.845242),('CVX','1999-11-05',88.75,89,85.5,85.5,3129800,24.724679),('CVX','1999-11-04',89.0625,89.125,87.9375,88.25,2513400,25.519918),('CVX','1999-11-03',89.9375,89.9375,88.375,89.0625,2449200,25.754874),('CVX','1999-11-02',91.25,91.3125,88.625,88.75,3165800,25.664506),('CVX','1999-11-01',90.5625,92.375,90.5625,91.4375,2770600,26.441671),('CVX','1999-10-29',90.375,91.3125,89.3125,91.3125,4571800,26.405524),('CVX','1999-10-28',89.8125,91.9375,89.8125,89.875,3490600,25.989831),('CVX','1999-10-27',88,89.9375,88,89.875,3807600,25.989831),('CVX','1999-10-26',87.75,88.4375,86.8125,88,5200800,25.447623),('CVX','1999-10-25',93.75,93.75,90,90,2797800,26.025978),('CVX','1999-10-22',92.75,94.375,92.75,93.75,1819400,27.110394),('CVX','1999-10-21',91.9375,92.75,90.625,92.6875,2354800,26.803143),('CVX','1999-10-20',90,92.0625,89.875,92,3029800,26.604333),('CVX','1999-10-19',89.75,89.9375,88.3125,89.875,2200400,25.989831),('CVX','1999-10-18',88.0625,89.375,87.9375,89.3125,2200600,25.827169),('CVX','1999-10-15',88,88.625,86.875,88.3125,3945000,25.537991),('CVX','1999-10-14',88,88.875,87.875,88,1832400,25.447623),('CVX','1999-10-13',88.5,88.9375,87.75,87.75,2798600,25.375329),('CVX','1999-10-12',86.9375,88.25,86.8125,88,2926800,25.447623),('CVX','1999-10-11',86.875,87.1875,86.25,86.875,3179600,25.122299),('CVX','1999-10-08',85.625,85.6875,83.9375,85.375,3288000,24.688532),('CVX','1999-10-07',87.125,87.125,85.125,85.8125,1927400,24.815047),('CVX','1999-10-06',85.3125,87.625,84.375,87.625,2989200,25.339182),('CVX','1999-10-05',86.1875,86.5,83.375,84.5625,3751800,24.453575),('CVX','1999-10-04',88.9375,88.9375,85.9375,86,2507600,24.869268),('CVX','1999-10-01',88.8125,89.125,87.4375,88.1875,1869600,25.501844),('CVX','1999-09-30',88.3125,89.0625,87.3125,88.75,2227800,25.664506),('CVX','1999-09-29',88.5,90.1875,87.8125,88.1875,2275400,25.501844),('CVX','1999-09-28',88.9375,88.9375,85.5625,87.625,1912600,25.339182),('CVX','1999-09-27',88.1875,89.6875,87.8125,89.1875,1591400,25.791022),('CVX','1999-09-24',89.1875,89.6875,87.1875,88,2271800,25.447623),('CVX','1999-09-23',90.5,91.75,88.9375,89.1875,2338600,25.791022),('CVX','1999-09-22',91.375,91.375,89.625,89.625,3271600,25.917537),('CVX','1999-09-21',91.125,91.375,89.0625,89.75,2379400,25.953684),('CVX','1999-09-20',93.0625,93.125,91.8125,92.125,1121000,26.640481),('CVX','1999-09-17',92.8125,93.5625,91.9375,93,3257600,26.893511),('CVX','1999-09-16',92.875,92.9375,91.6875,92.125,1733400,26.640481),('CVX','1999-09-15',92.875,93.125,91.875,92.3125,3881600,26.694701),('CVX','1999-09-14',93.5,94.25,92.3125,92.75,3517600,26.821217),('CVX','1999-09-13',95.6875,95.6875,93.375,93.6875,2585600,27.09232),('CVX','1999-09-10',97.5625,97.75,95.75,95.875,1879000,27.724896),('CVX','1999-09-09',95,98.125,94.9375,97.5625,3580200,28.212883),('CVX','1999-09-08',94.6875,95.6875,93.375,94.4375,2318400,27.309204),('CVX','1999-09-07',93.9375,94.4375,92.75,93.1875,2435400,26.947732),('CVX','1999-09-03',92.8125,94.0625,92.8125,93.6875,1428000,27.09232),('CVX','1999-09-02',91.625,92.125,91.25,92,1827400,26.604333),('CVX','1999-09-01',92.75,93,91.9375,92.1875,2080200,26.658554),('CVX','1999-08-31',91.9375,93.875,91.875,92.3125,2778800,26.694701),('CVX','1999-08-30',92.375,92.8125,91.3125,91.3125,1678600,26.405524),('CVX','1999-08-27',92.9375,93.5,92.4375,92.75,1707200,26.821217),('CVX','1999-08-26',94.625,94.625,92.0625,92.6875,3805200,26.803143),('CVX','1999-08-25',96.125,96.375,93.875,95.0625,2014800,27.48994),('CVX','1999-08-24',95.75,96.4375,95.125,95.9375,2035600,27.74297),('CVX','1999-08-23',95.0625,96,94.1875,95.9375,3582200,27.74297),('CVX','1999-08-20',94.625,95.375,94.625,95.0625,2825800,27.48994),('CVX','1999-08-19',94.375,95.3125,93.5625,94.5,2766000,27.327277),('CVX','1999-08-18',94.5,95.875,93.875,94.4375,2777400,27.309204),('CVX','1999-08-17',96.125,96.125,93.9375,95.375,3028800,27.403908),('CVX','1999-08-16',96,96.5,93.8125,95.875,1619400,27.547572),('CVX','1999-08-13',96.125,97.6875,95.4375,96.75,3346200,27.798984),('CVX','1999-08-12',95.5,96.9375,94.4375,96.0625,1760200,27.601446),('CVX','1999-08-11',96.375,96.375,94.0625,96.0625,2688400,27.601446),('CVX','1999-08-10',96.5625,97.3125,96.3125,96.8125,2223200,27.816942),('CVX','1999-08-09',96,96.75,95.6875,96.625,1754800,27.763068),('CVX','1999-08-06',95.3125,96.4375,95,95.8125,2260000,27.529614),('CVX','1999-08-05',94.4375,95.4375,93.4375,95.4375,3391400,27.421866),('CVX','1999-08-04',93.0625,94.5,92.25,93.5625,2670000,26.883126),('CVX','1999-08-03',92.75,93.0625,91.125,93,2072200,26.721504),('CVX','1999-08-02',91.3125,92.5625,90.9375,91.25,1705000,26.21868),('CVX','1999-07-30',91.9375,93.3125,91.25,91.25,2363400,26.21868),('CVX','1999-07-29',91.75,92,91.1875,91.375,1889200,26.254596),('CVX','1999-07-28',91.5,92.8125,91.3125,92.25,2406600,26.506008),('CVX','1999-07-27',92.875,93.1875,91.5625,91.5625,2799000,26.30847),('CVX','1999-07-26',94.0625,95.375,92.1875,92.375,2161000,26.541924),('CVX','1999-07-23',94.6875,94.6875,93.4375,93.8125,1414400,26.954958),('CVX','1999-07-22',94.375,94.5,91.6875,93.625,2307400,26.901084),('CVX','1999-07-21',92.9375,94.25,91.625,94.25,2099600,27.080664),('CVX','1999-07-20',95.0625,95.6875,93.0625,93.3125,1730400,26.811294),('CVX','1999-07-19',95.125,95.4375,94.0625,95.125,2041400,27.332076),('CVX','1999-07-16',96.875,96.875,95.0625,95.625,2014600,27.47574),('CVX','1999-07-15',97.3125,98.5,96.75,96.9375,1717400,27.852858),('CVX','1999-07-14',97.25,97.4375,96,96.3125,1500200,27.673278),('CVX','1999-07-13',98.3125,98.375,96,97.125,1514200,27.906732),('CVX','1999-07-12',97.6875,99.0625,97.375,98.9375,1502000,28.427514),('CVX','1999-07-09',96.5,98.125,96.5,97.25,1902800,27.942648),('CVX','1999-07-08',100,100.8125,97.0625,98.125,2785400,28.19406),('CVX','1999-07-07',98.1875,99.6875,97,99.6875,2562800,28.64301),('CVX','1999-07-06',96.875,99,96.875,98.3125,2727800,28.247934),('CVX','1999-07-02',96.4375,96.5625,95.3125,96.25,1670800,27.65532),('CVX','1999-07-01',96.5,96.9375,95.8125,96.4375,2542800,27.709194),('CVX','1999-06-30',93.8125,96.4375,93.5,95.0625,3712000,27.314118),('CVX','1999-06-29',90.75,94,90.25,93.6875,3926800,26.919042),('CVX','1999-06-28',90.3125,90.375,89.4375,89.5,2625200,25.715856),('CVX','1999-06-25',91.4375,91.6875,89.875,90.125,2004200,25.895436),('CVX','1999-06-24',92.9375,92.9375,91.093758,91.625,2324600,26.326428),('CVX','1999-06-23',91.4375,93.375,91.3125,92.625,3185600,26.613756),('CVX','1999-06-22',90.125,90.3125,89.1875,90.125,2430600,25.895436),('CVX','1999-06-21',93.4375,93.4375,90.0625,90.6875,2280000,26.057058),('CVX','1999-06-18',93.75,94.8125,92.9375,93.1875,3372000,26.775378),('CVX','1999-06-17',95.375,95.5,92.75,93.6875,2711800,26.919042),('CVX','1999-06-16',97.25,97.25,94.9375,95.8125,2069000,27.529614),('CVX','1999-06-15',94.5,97,93.8125,96,3129800,27.583488),('CVX','1999-06-14',94,95,93.5,94.75,2365400,27.224328),('CVX','1999-06-11',94.25,94.625,92.1875,93.0625,1938000,26.739462),('CVX','1999-06-10',92.25,93.4375,91.5,93.25,2723600,26.793336),('CVX','1999-06-09',92,93.0625,91.375,92.625,2444400,26.613756),('CVX','1999-06-08',92.0625,93.0625,91.375,92.75,2301400,26.649672),('CVX','1999-06-07',92.125,92.375,91.625,92.0625,2419800,26.452134),('CVX','1999-06-04',91.8125,92.3125,90.3125,91.5625,2281000,26.30847),('CVX','1999-06-03',92.625,94.3125,91.125,91.5625,2663600,26.30847),('CVX','1999-06-02',91,92.4375,90.375,92,2713600,26.434176),('CVX','1999-06-01',92.3125,92.375,89.6875,90.4375,2963200,25.985226),('CVX','1999-05-28',92.75,93.4375,92.0625,92.5,1858600,26.57784),('CVX','1999-05-27',93.5,93.5,91.9375,93,2238600,26.721504),('CVX','1999-05-26',92.1875,94.4375,92.1875,94.0625,2155400,27.02679),('CVX','1999-05-25',92,93.875,91,91,1849600,26.146848),('CVX','1999-05-24',93.75,95.75,90.9375,91.875,2957000,26.39826),('CVX','1999-05-21',93.5625,94.25,92.9375,93.4375,1933000,26.84721),('CVX','1999-05-20',91.75,94.3125,91.75,93.75,2326000,26.937),('CVX','1999-05-19',91.875,93.8125,91.125,92.0625,3132000,26.452134),('CVX','1999-05-18',94.5,94.625,92.125,92.625,4077600,26.613756),('CVX','1999-05-17',94.4375,96.125,94.125,95.875,1773400,27.372303),('CVX','1999-05-14',94.5,95.6875,93.375,94.4375,2385400,26.961897),('CVX','1999-05-13',94.0625,95.0625,93.5,94.4375,2078600,26.961897),('CVX','1999-05-12',98.0625,98.0625,94.0625,94.6875,3327200,27.033272),('CVX','1999-05-11',97.875,98.4375,96.5,98.0625,2561800,27.996834),('CVX','1999-05-10',95,96.4375,94.1875,96.25,3463600,27.479365),('CVX','1999-05-07',97.1875,97.9375,94.0625,94.875,3757400,27.086803),('CVX','1999-05-06',98.9375,100.3125,96.5,97.8125,2493400,27.925459),('CVX','1999-05-05',100.3125,100.75,97.5625,100.0625,2908200,28.567834),('CVX','1999-05-04',102,102.75,100.125,100.3125,2926200,28.639209),('CVX','1999-05-03',99.75,102.5625,99.625,102.0625,3339200,29.138834),('CVX','1999-04-30',103.5,103.5,99.0625,99.75,3206800,28.478615),('CVX','1999-04-29',100.875,104.4375,100.0625,103.5625,4317400,29.567083),('CVX','1999-04-28',98.8125,104.25,98.6875,102.875,4156200,29.370802),('CVX','1999-04-27',95.5,99.5625,95.4375,98.9375,2802600,28.246646),('CVX','1999-04-26',95.375,95.4375,93.5625,95.4375,1824400,27.247397),('CVX','1999-04-23',98.6875,98.6875,95.625,95.875,1952400,27.372303),('CVX','1999-04-22',95.375,99,93,98.5,3646800,28.12174),('CVX','1999-04-21',97,97.875,94.25,96.375,3407000,27.515053),('CVX','1999-04-20',99,99,95.4375,97.0625,4930000,27.711334),('CVX','1999-04-19',101.1875,104.9375,100.8125,101.9375,6816000,29.103146),('CVX','1999-04-16',97,99.1875,96.5,98.875,3902400,28.228803),('CVX','1999-04-15',91.5,96.75,91.5,95.75,3966200,27.336615),('CVX','1999-04-14',92.75,93.125,90.5625,91.125,3166600,26.016178),('CVX','1999-04-13',95,95.25,94.0625,94.5,3576000,26.979741),('CVX','1999-04-12',94,95.8125,93.875,95.5,3390400,27.265241),('CVX','1999-04-09',92.625,94,92.25,94,3608600,26.836991),('CVX','1999-04-08',89.875,93.9375,89.75,93.75,3869600,26.765616),('CVX','1999-04-07',89.5625,89.9375,88.9375,89.9375,2286600,25.677147),('CVX','1999-04-06',89.6875,89.9375,88.625,89.5625,1883200,25.570085),('CVX','1999-04-05',86.875,90.6875,86.875,90.625,2418000,25.873428),('CVX','1999-04-01',88.3125,89.25,86.375,86.8125,2047200,24.78496),('CVX','1999-03-31',89.8125,89.8125,88.125,88.75,2710600,25.338116),('CVX','1999-03-30',89.5625,89.625,88.4375,89,2240400,25.409491),('CVX','1999-03-29',88.6875,90.3125,88.4375,89.625,4350200,25.587929),('CVX','1999-03-26',86.9375,87.1875,85.8125,86.8125,1979400,24.78496),('CVX','1999-03-25',85.5,86.9375,84.625,86.9375,2542800,24.820648),('CVX','1999-03-24',87.125,87.25,85.4375,85.5,2023200,24.410241),('CVX','1999-03-23',87.4375,87.5625,86.875,87.375,3028000,24.945554),('CVX','1999-03-22',87.875,88.8125,86.9375,88.375,3028400,25.231054),('CVX','1999-03-19',87,87.875,86.625,87.5,4296000,24.981241),('CVX','1999-03-18',85.9375,86.625,85.6875,86.5,4482000,24.695741),('CVX','1999-03-17',85.375,86.9375,85.1875,85.625,4521800,24.445929),('CVX','1999-03-16',84.3125,85.375,84.125,85.375,2918600,24.374554),('CVX','1999-03-15',83.5625,84.4375,83.25,84.375,2825200,24.089054),('CVX','1999-03-12',86.5625,86.875,84.625,84.6875,4203200,24.178273),('CVX','1999-03-11',84.5,87,84.375,85.0625,6373000,24.285335),('CVX','1999-03-10',81.5,83.5625,81.4375,83.25,3461600,23.767867),('CVX','1999-03-09',80.9375,81.1875,79.3125,79.9375,2734000,22.822148),('CVX','1999-03-08',80.75,82.25,80.25,81.0625,2722800,23.143336),('CVX','1999-03-05',79.5625,81.6875,79.5625,81.3125,3431400,23.214711),('CVX','1999-03-04',77.75,80.125,77.5,79.3125,2787800,22.643711),('CVX','1999-03-03',75.75,78.1875,75.75,78,2202400,22.268992),('CVX','1999-03-02',76.375,77.3125,75.6875,75.6875,1983400,21.608774),('CVX','1999-03-01',76.75,76.75,75.3125,76.0625,2655200,21.715836),('CVX','1999-02-26',78.75,79.3125,76.8125,76.875,2641200,21.947805),('CVX','1999-02-25',78.25,79.0625,78.1875,78.5,2705200,22.411742),('CVX','1999-02-24',79.0625,79.75,78.0625,78.3125,2298800,22.358211),('CVX','1999-02-23',78,79.625,77.4375,78.8125,2630400,22.500961),('CVX','1999-02-22',76.8125,78.3125,76,77.9375,3655800,22.251149),('CVX','1999-02-19',77,77.9375,76.5,76.9375,2777400,21.965649),('CVX','1999-02-18',77.5,78.375,76.3125,78,2770200,22.268992),('CVX','1999-02-17',78.625,79,77.0625,77.375,1904600,22.090555),('CVX','1999-02-16',79.9375,80.75,78.1875,79.5,2450200,22.523088),('CVX','1999-02-12',80,80.625,79.25,79.875,2417200,22.629329),('CVX','1999-02-11',78.25,79.375,77.625,79.3125,3562200,22.469967),('CVX','1999-02-10',79.4375,80.5,78.3125,78.375,2116400,22.204365),('CVX','1999-02-09',81.5,81.5625,79.375,79.75,2587800,22.593915),('CVX','1999-02-08',79.0625,81.9375,78.625,81.75,4487600,23.160534),('CVX','1999-02-05',77.375,80.125,77.25,78.875,5538800,22.34602),('CVX','1999-02-04',76.5,77.5,75.75,76.9375,2685800,21.797108),('CVX','1999-02-03',74.9375,76.625,74.5625,76,3344000,21.531505),('CVX','1999-02-02',73.125,75.625,73.125,74.9375,2674400,21.230489),('CVX','1999-02-01',75.0625,75.5625,73.3125,73.6875,2637000,20.876353),('CVX','1999-01-29',75.25,75.25,73.375,74.5,3390600,21.106541),('CVX','1999-01-28',76.75,77.9375,75.3125,75.75,2114200,21.460678),('CVX','1999-01-27',79.625,79.625,76.0625,76.5,3106400,21.67316),('CVX','1999-01-26',79.8125,79.875,78.875,79.5,2685600,22.523088),('CVX','1999-01-25',79.5,80,79.25,79.875,2809400,22.629329),('CVX','1999-01-22',79.3125,81.125,78.5,80,2854800,22.664742),('CVX','1999-01-21',80.25,80.6875,79,79,2606400,22.381433),('CVX','1999-01-20',81.1875,81.8125,80,80,2844200,22.664742),('CVX','1999-01-19',80.25,81.375,79.875,80.5625,1766200,22.824104),('CVX','1999-01-15',80,80.9375,79.75,80.0625,2258000,22.682449),('CVX','1999-01-14',81.375,81.75,79.375,79.875,2028000,22.629329),('CVX','1999-01-13',81,82.8125,81,81.3125,2211400,23.036586),('CVX','1999-01-12',84.125,84.3125,81.6875,82.0625,2478200,23.249068),('CVX','1999-01-11',83.9375,84.5,83.0625,84.125,1871400,23.833393),('CVX','1999-01-08',84.125,84.1875,82.5625,83.9375,1892400,23.780273),('CVX','1999-01-07',82.5,84,82.4375,83.875,2115200,23.762566),('CVX','1999-01-06',82,84.1875,81.25,83.25,2547400,23.585498),('CVX','1999-01-05',82,82.0625,80.6875,80.875,2614000,22.912638),('CVX','1999-01-04',83.0625,84.5,81.75,82.0625,2937400,23.249068),('CVX','1998-12-31',84.3125,84.4375,82.8125,82.9375,1850200,23.496963),('CVX','1998-12-30',85.1875,85.5,84.0625,84.1875,1908800,23.8511),('CVX','1998-12-29',84.6875,85.5625,84.125,85.125,1255000,24.116703),('CVX','1998-12-28',84,85.375,83.5,85.3125,1401000,24.169823),('CVX','1998-12-24',84.5,85.4375,84.5,84.6875,687000,23.992755),('CVX','1998-12-23',83.75,85,83.3125,85,1818800,24.081289),('CVX','1998-12-22',84.125,84.625,83,83.75,1986200,23.727152),('CVX','1998-12-21',83,84.25,83,84,3136400,23.79798),('CVX','1998-12-18',82.9375,83.125,82.375,83,3272800,23.51467),('CVX','1998-12-17',83.5625,83.5625,81,82.625,2865600,23.408429),('CVX','1998-12-16',83.5,84.5,82.75,84.125,3477600,23.833393),('CVX','1998-12-15',84.5,84.5,82.625,83,3208600,23.51467),('CVX','1998-12-14',84.5,85.9375,83.6875,85.6875,2326400,24.276064),('CVX','1998-12-11',85.25,87.1875,84.5,85.9375,3434600,24.346891),('CVX','1998-12-10',86.375,87,84.125,84.625,3386600,23.975048),('CVX','1998-12-09',82.5625,88.25,82.5625,86.1875,6493400,24.417719),('CVX','1998-12-08',82,84.0625,80.9375,82.4375,2709400,23.355309),('CVX','1998-12-07',82.5,83.3125,81.375,82.1875,1746400,23.284482),('CVX','1998-12-04',81,82.125,80.375,82,2075200,23.231361),('CVX','1998-12-03',79.5625,81.25,79.5625,80,1890800,22.664742),('CVX','1998-12-02',81.5625,81.9375,79.0625,80.5625,3011600,22.824104),('CVX','1998-12-01',83.75,84.3125,80.9375,81.9375,3515200,23.213654),('CVX','1998-11-30',84.25,84.3125,82.6875,83.625,4518200,23.691739),('CVX','1998-11-27',83.5,85.625,83.375,85.625,4636600,24.258357),('CVX','1998-11-25',80.25,81.6875,80.0625,80.375,2871400,22.770983),('CVX','1998-11-24',80.1875,80.625,79.25,79.625,2387600,22.558501),('CVX','1998-11-23',80.875,80.875,79.1875,80.3125,2614200,22.753277),('CVX','1998-11-20',80.5625,81.3125,80.125,80.875,2896800,22.912638),('CVX','1998-11-19',81.0625,81.1875,80,80.25,2557200,22.73557),('CVX','1998-11-18',80.875,81.5,79.5625,80.5625,2682400,22.824104),('CVX','1998-11-17',83.0625,83.25,80.6875,80.75,3258800,22.704406),('CVX','1998-11-16',82.875,83.75,82.25,83.25,3519200,23.407329),('CVX','1998-11-13',83.8125,83.8125,81.625,83,2774600,23.337037),('CVX','1998-11-12',80.4375,83.75,80.4375,83,3643800,23.337037),('CVX','1998-11-11',81,81.0625,79.4375,79.875,2381200,22.458383),('CVX','1998-11-10',82.4375,82.875,80.375,80.5,2543600,22.634114),('CVX','1998-11-09',83.5,83.5,81.6875,82.4375,2191000,23.178879),('CVX','1998-11-06',81.75,83.6875,81.5625,83.3125,2965800,23.424902),('CVX','1998-11-05',79.5,81.0625,78.375,81.0625,3515800,22.792272),('CVX','1998-11-04',81,81.25,79,79.625,2735400,22.388091),('CVX','1998-11-03',81.125,82.0625,80,80.75,2066800,22.704406),('CVX','1998-11-02',81.5,83,80.875,81.125,2615600,22.809845),('CVX','1998-10-30',81.625,82,81.0625,81.5,2867400,22.915283),('CVX','1998-10-29',78.5625,80.4375,78.5625,79.875,1728200,22.458383),('CVX','1998-10-28',79.3125,79.875,78.4375,78.5,2720800,22.071776),('CVX','1998-10-27',80.1875,81.375,79.125,79.125,3447000,22.247506),('CVX','1998-10-26',82.8125,83.125,80.3125,80.4375,3258000,22.616541),('CVX','1998-10-23',81.5,82.125,79.0625,80.9375,4741600,22.757125),('CVX','1998-10-22',86,86,81.25,81.5,5266000,22.915283),('CVX','1998-10-21',87.8125,87.8125,85.625,87.25,2712400,24.532005),('CVX','1998-10-20',86.3125,87.875,86.1875,87.375,2857400,24.567152),('CVX','1998-10-19',87,87.8125,85.25,86.3125,3133400,24.268409),('CVX','1998-10-16',86.875,87.1875,86.1875,86.9375,3758200,24.44414),('CVX','1998-10-15',84.25,87,83.125,85.75,4037400,24.110252),('CVX','1998-10-14',84,85.5625,83.875,84.125,3394200,23.653352),('CVX','1998-10-13',85.75,86.1875,83.5625,83.5625,3016600,23.495194),('CVX','1998-10-12',86.1875,86.375,84.5625,85.0625,2107000,23.916948),('CVX','1998-10-09',86.3125,86.4375,84.4375,85.6875,2209200,24.092679),('CVX','1998-10-08',86.9375,86.9375,84.1875,86.25,3145000,24.250836),('CVX','1998-10-07',87.25,87.5,85.75,87.375,3588800,24.567152),('CVX','1998-10-06',88.9375,88.9375,86.875,87.75,4206200,24.67259),('CVX','1998-10-05',88.375,89.4375,87.875,88.9375,5392600,25.006478),('CVX','1998-10-02',84.9375,88.3125,83.9375,87.625,4605800,24.637444),('CVX','1998-10-01',84,86.5625,83.5625,84,5332000,23.618206),('CVX','1998-09-30',87.625,87.625,84.0625,84.0625,3972400,23.635779),('CVX','1998-09-29',84.875,89,83.875,88,6695200,24.742882),('CVX','1998-09-28',84,85,82.75,84.75,2625000,23.829083),('CVX','1998-09-25',82.4375,84.6875,82.1875,83.375,2472200,23.442475),('CVX','1998-09-24',84.6875,84.8125,82.0625,82.1875,1895200,23.108587),('CVX','1998-09-23',82.125,84.6875,81.75,84.6875,2633600,23.81151),('CVX','1998-09-22',82.0625,82.125,80.3125,81.0625,1972400,22.792272),('CVX','1998-09-21',82.9375,83.75,81.75,82.25,2051200,23.12616),('CVX','1998-09-18',81.3125,83.375,80.0625,83.375,4560800,23.442475),('CVX','1998-09-17',82.8125,82.9375,81.25,81.5,2280200,22.915283),('CVX','1998-09-16',82.625,82.875,80.8125,82.75,2319000,23.266744),('CVX','1998-09-15',82.1875,82.781242,81.625,82.625,1912400,23.231598),('CVX','1998-09-14',83.75,83.875,82.375,82.5,2675400,23.196452),('CVX','1998-09-11',80.8125,83.4375,80,82.5,3518200,23.196452),('CVX','1998-09-10',80,81.375,79.8125,80,3585000,22.493529),('CVX','1998-09-09',80,81.0625,79.8125,80.25,3724200,22.563822),('CVX','1998-09-08',78.75,80.125,78.5,80,3921600,22.493529),('CVX','1998-09-04',77.4375,79.25,77.125,77.875,4355400,21.896045),('CVX','1998-09-03',73.125,75.75,73,75.6875,3053200,21.280988),('CVX','1998-09-02',76.9375,77,73.875,74.125,3182200,20.841661),('CVX','1998-09-01',73.8125,77,73.8125,75.625,4580000,21.263414),('CVX','1998-08-31',76,77.625,74.0625,74.0625,3778800,20.824088),('CVX','1998-08-28',75.4375,77.5,75.1875,75.25,3081600,21.157976),('CVX','1998-08-27',76,77.125,75,75.5,3097800,21.228268),('CVX','1998-08-26',78,78,75.875,76.5,3995200,21.509437),('CVX','1998-08-25',79.1875,80,77.5625,78.1875,2904000,21.98391),('CVX','1998-08-24',80.5,80.5,78.125,78.6875,2514400,22.124495),('CVX','1998-08-21',80.0625,80.6875,78.375,80.1875,2491800,22.546249),('CVX','1998-08-20',80.75,81.4375,79.9375,80.5,3392600,22.634114),('CVX','1998-08-19',80.9375,80.9375,80.25,80.6875,2091000,22.686833),('CVX','1998-08-18',80.3125,80.875,79.8125,80.5,1940800,22.634114),('CVX','1998-08-17',80,81.375,79.375,81.0625,2610600,22.620758),('CVX','1998-08-14',79.9375,80.9375,79.75,80.125,3106400,22.359146),('CVX','1998-08-13',79.875,81.9375,79.6875,79.8125,3239200,22.271942),('CVX','1998-08-12',79.4375,80.25,78.75,79.875,3601600,22.289382),('CVX','1998-08-11',76.5625,79.875,75.8125,79.375,5547600,22.149856),('CVX','1998-08-10',78,78,75.6875,75.6875,2587000,21.120847),('CVX','1998-08-07',76.9375,79.875,76.75,77.375,3493400,21.591749),('CVX','1998-08-06',78.4375,78.6875,76.0625,76.9375,2500400,21.469663),('CVX','1998-08-05',78.5625,78.6875,76.0625,78.6875,3888200,21.958007),('CVX','1998-08-04',82.25,82.25,78.3125,78.3125,3763200,21.853362),('CVX','1998-08-03',82.625,82.625,80.5625,81.125,3020200,22.638199),('CVX','1998-07-31',84.8125,84.8125,82.5,82.625,2920600,23.056779),('CVX','1998-07-30',85.6875,86.3125,84.8125,85.3125,2848800,23.806735),('CVX','1998-07-29',85.5,85.875,84.5625,85.5625,3903200,23.876498),('CVX','1998-07-28',85.4375,86,84,85.5625,4824600,23.876498),('CVX','1998-07-27',82.8125,85.5,82.625,85.5,4987000,23.859057),('CVX','1998-07-24',83,83.3125,81.875,83,2362600,23.161424),('CVX','1998-07-23',84.375,84.4375,81.375,81.5625,2272200,22.760285),('CVX','1998-07-22',82.9375,84.375,82.125,84.125,3206000,23.475359),('CVX','1998-07-21',82.375,83.3125,82.3125,82.8125,1977600,23.109101),('CVX','1998-07-20',82.875,82.9375,81.5625,82,1791800,22.882371),('CVX','1998-07-17',83.25,83.375,82.6875,82.8125,1448400,23.109101),('CVX','1998-07-16',83.125,83.4375,82.5625,83.125,1511400,23.196306),('CVX','1998-07-15',82.1875,83.4375,81.5625,82.9375,2436000,23.143983),('CVX','1998-07-14',81,82.6875,81,82.1875,2316000,22.934693),('CVX','1998-07-13',82,82,80,80.875,2679000,22.568436),('CVX','1998-07-10',81.5,82.1875,80.5,81.875,1939800,22.847489),('CVX','1998-07-09',83,83.0625,80.5625,81,2114200,22.603317),('CVX','1998-07-08',82.875,83.75,82.625,83.1875,1531200,23.213746),('CVX','1998-07-07',83.75,83.8125,82.0625,82.5,2543800,23.021897),('CVX','1998-07-06',85.125,85.125,84.0625,84.625,1786000,23.614886),('CVX','1998-07-02',84.875,85.9375,84.375,85.125,2357000,23.754412),('CVX','1998-07-01',84,85,83.75,84.9375,3087200,23.70209),('CVX','1998-06-30',84,84.375,82.625,83.75,2440200,23.370714),('CVX','1998-06-29',83.5,83.75,82.4375,82.5,1372000,23.021897),('CVX','1998-06-26',84.1875,84.5,83.5625,83.625,1513200,23.335832),('CVX','1998-06-25',84.875,85.25,83.8125,84.1875,2642800,23.4928),('CVX','1998-06-24',84.75,84.9375,83.3125,84,2786200,23.440477),('CVX','1998-06-23',83.25,84.125,82.875,84.0625,2014600,23.457918),('CVX','1998-06-22',81.5625,82.9375,81.5,81.75,1986800,22.812607),('CVX','1998-06-19',82.375,82.4375,81.125,81.3125,2594600,22.690522),('CVX','1998-06-18',83.6875,83.6875,81.75,81.9375,1708400,22.86493),('CVX','1998-06-17',81.875,84.4375,81.5625,83.6875,3031000,23.353273),('CVX','1998-06-16',79.5,81.25,79.125,81.25,2662600,22.673081),('CVX','1998-06-15',80.5,80.75,79.4375,79.4375,2744200,22.167297),('CVX','1998-06-12',78.3125,81.375,77.5625,81.375,3628800,22.707962),('CVX','1998-06-11',80.25,80.25,77.5625,78.0625,2311600,21.783598),('CVX','1998-06-10',80.0625,81.125,79.125,79.4375,3089000,22.167297),('CVX','1998-06-09',81.25,81.3125,80,80,1763400,22.324264),('CVX','1998-06-08',82.5,82.5625,80.75,81,1379400,22.603317),('CVX','1998-06-05',80.625,82.5,80.625,82.5,2049800,23.021897),('CVX','1998-06-04',79.4375,81.1875,79.375,80.125,2565000,22.359146),('CVX','1998-06-03',78.875,79.875,78.6875,78.9375,2155200,22.02777),('CVX','1998-06-02',79.375,79.5,78.4375,78.875,3395600,22.010329),('CVX','1998-06-01',79.875,79.875,78.5625,79,1718400,22.045211),('CVX','1998-05-29',79.875,80.75,79.625,79.875,2130800,22.289382),('CVX','1998-05-28',79.875,80.25,79,80.25,2272200,22.394027),('CVX','1998-05-27',78.5,80.5625,77.375,79.75,3557000,22.254501),('CVX','1998-05-26',81.4375,81.5,79,79.125,2543600,22.080092),('CVX','1998-05-22',81,81.25,80.75,80.9375,2007600,22.585877),('CVX','1998-05-21',81.9375,82.0625,80.5,80.75,2587800,22.533554),('CVX','1998-05-20',82.1875,82.5625,80.5,81.5,2180600,22.742844),('CVX','1998-05-19',82.6875,83.375,81.5625,82.1875,2818800,22.934693),('CVX','1998-05-18',84.25,84.5,81.75,82.6875,2476400,23.07422),('CVX','1998-05-15',85.875,85.9375,84.6875,85,2562400,23.549307),('CVX','1998-05-14',84.75,86.25,84.25,85.875,2525200,23.791727),('CVX','1998-05-13',84.1875,84.75,83.9375,84.5625,1762000,23.428098),('CVX','1998-05-12',85.0625,85.875,84.125,84.3125,2357200,23.358835),('CVX','1998-05-11',84.125,85.9375,84.125,85,1778800,23.549307),('CVX','1998-05-08',84.75,85.75,84.4375,84.875,1238400,23.514676),('CVX','1998-05-07',85.5625,85.6875,84.25,84.5,1665000,23.410782),('CVX','1998-05-06',86.8125,86.8125,85.5625,85.6875,2198800,23.73978),('CVX','1998-05-05',86.4375,86.75,85.625,86.1875,2656400,23.878305),('CVX','1998-05-04',86.375,86.4375,85.5625,86.1875,2488200,23.878305),('CVX','1998-05-01',83.5,86.5,83.4375,86.375,4519400,23.930252),('CVX','1998-04-30',83.4375,84.25,82.6875,82.6875,2359600,22.908628),('CVX','1998-04-29',82.375,84.4375,82.3125,83.25,2020000,23.064469),('CVX','1998-04-28',83.4375,83.5,81.5,82.3125,2211800,22.804734),('CVX','1998-04-27',82.375,85.625,81.5625,83.375,3119000,23.0991),('CVX','1998-04-24',84,84,82.1875,82.4375,2475000,22.839365),('CVX','1998-04-23',84,84.875,83.75,84.25,3156400,23.341519),('CVX','1998-04-22',84.9375,85,83.625,84.0625,1634400,23.289572),('CVX','1998-04-21',84,85.625,83.9375,84.9375,2865000,23.531992),('CVX','1998-04-20',83.5,84.375,83.125,83.75,3034400,23.202994),('CVX','1998-04-17',83.5,83.5,82.75,83.375,2957000,23.0991),('CVX','1998-04-16',80.25,83.75,80,83.75,4750600,23.202994),('CVX','1998-04-15',80.0625,80.6875,79.5625,80.0625,3294800,22.18137),('CVX','1998-04-14',78.9375,79.5,78.6875,78.875,2660600,21.852372),('CVX','1998-04-13',80.5625,80.5625,78.5,78.875,3072200,21.852372),('CVX','1998-04-09',79.875,81,79.25,80.3125,3016400,22.250632),('CVX','1998-04-08',80.6875,80.75,78.75,79.0625,2573400,21.904319),('CVX','1998-04-07',80.25,81.25,79.9375,80.75,2517000,22.371842),('CVX','1998-04-06',81.9375,81.9375,80,80.125,2887400,22.198685),('CVX','1998-04-03',83.5625,83.8125,81.5,81.9375,3701800,22.70084),('CVX','1998-04-02',82.5625,83.5625,81.625,83.4375,2331600,23.116416),('CVX','1998-04-01',81.375,82.5625,81.125,82.5,3225800,22.856681),('CVX','1998-03-31',83.0625,83.75,80.1875,80.3125,4012600,22.250632),('CVX','1998-03-30',83.4375,83.75,82.4375,83.0625,1444400,23.012522),('CVX','1998-03-27',84.5625,84.6875,82.5,83,2211800,22.995206),('CVX','1998-03-26',83.9375,85.0625,83.875,84.3125,3301800,23.358835),('CVX','1998-03-25',85.6875,86.25,83.0625,83.8125,3354800,23.22031),('CVX','1998-03-24',86.625,86.625,84.6875,85.4375,3207200,23.670517),('CVX','1998-03-23',89.5,90.1875,86.875,86.875,5368600,24.068777),('CVX','1998-03-20',84.375,87.75,84.125,86.875,7660200,24.068777),('CVX','1998-03-19',83.875,84,83.0625,83.8125,2290200,23.22031),('CVX','1998-03-18',81.375,83.8125,81,83.625,3159400,23.168363),('CVX','1998-03-17',82.5,82.5,80.9375,82.0625,3218600,22.735471),('CVX','1998-03-16',82.75,82.875,82.1875,82.875,2388000,22.960575),('CVX','1998-03-13',82.9375,83.875,82.5625,82.875,2596400,22.960575),('CVX','1998-03-12',83.25,83.5,82.375,82.75,2107600,22.925943),('CVX','1998-03-11',83.8125,84.375,83.375,84,2681000,23.272257),('CVX','1998-03-10',82.125,83.75,81.5,83.5625,3433600,23.151047),('CVX','1998-03-09',84.1875,84.25,81.625,81.9375,3154600,22.70084),('CVX','1998-03-06',84.8125,84.9375,83.9375,84.4375,2905400,23.393466),('CVX','1998-03-05',82.6875,84.875,82.6875,84.5625,3917200,23.428098),('CVX','1998-03-04',83.625,84,82.625,83.5,3307000,23.133731),('CVX','1998-03-03',82.6875,84.125,82.5,83.75,3588600,23.202994),('CVX','1998-03-02',81.125,82.75,81.125,82.5625,3362200,22.873996),('CVX','1998-02-27',80.5,82.8125,79.8125,80.875,4238800,22.406473),('CVX','1998-02-26',79.4375,80.5,79.125,80.25,2854800,22.233317),('CVX','1998-02-25',78.875,79.9375,78.3125,79.5,2837000,22.025529),('CVX','1998-02-24',77.4375,79.1875,77.25,78.8125,3816800,21.835056),('CVX','1998-02-23',77.875,78.75,76.1875,77,2852000,21.332902),('CVX','1998-02-20',78.125,79.3125,77.5,79.1875,2831200,21.93895),('CVX','1998-02-19',78.6875,79.125,77.625,78.375,3548800,21.713847),('CVX','1998-02-18',76.5625,78.75,76.5,78.75,3537200,21.817741),('CVX','1998-02-17',78,78.25,77.1875,77.4375,2487000,21.28511),('CVX','1998-02-13',77.5625,78.125,77.3125,77.875,2452200,21.405365),('CVX','1998-02-12',75.8125,77.375,75.25,77.375,1889600,21.267931),('CVX','1998-02-11',75.375,77.0625,75.25,76.3125,3195200,20.975883),('CVX','1998-02-10',76.25,76.5,74.8125,75.5,4659600,20.752553),('CVX','1998-02-09',77.8125,78.0625,76.25,76.4375,2360600,21.010242),('CVX','1998-02-06',77.125,77.75,76.5,77.6875,1525000,21.353827),('CVX','1998-02-05',76.625,77.375,76.125,77.125,2943000,21.199214),('CVX','1998-02-04',75.9375,76.6875,75.8125,76,2161400,20.889987),('CVX','1998-02-03',74.875,76.1875,74.875,75.9375,2346000,20.872808),('CVX','1998-02-02',75,76.6875,75,75.625,2524000,20.786911),('CVX','1998-01-30',76,76.875,74.75,74.75,3851600,20.546402),('CVX','1998-01-29',75.9375,77.4375,75.875,76.9375,2724800,21.147676),('CVX','1998-01-28',75.875,76.375,74.25,76.125,5047600,20.924346),('CVX','1998-01-27',75.5625,77,75.375,76.4375,2153800,21.010242),('CVX','1998-01-26',74,75.875,74,75.5625,2400800,20.769732),('CVX','1998-01-23',75.6875,75.75,73.5,74,2508200,20.34025),('CVX','1998-01-22',76.75,76.8125,74.375,75.4375,2969800,20.735374),('CVX','1998-01-21',77.5625,78.3125,76.5625,77,2936600,21.164855),('CVX','1998-01-20',76.8125,78,76.5,77.9375,2305000,21.422544),('CVX','1998-01-16',76.9375,77.1875,76.125,76.75,3561600,21.096138),('CVX','1998-01-15',76,77,75.875,76.0625,2580000,20.907166),('CVX','1998-01-14',74.8125,75.875,74.3125,75.5,2386400,20.752553),('CVX','1998-01-13',73.3125,75,72.75,74.625,2939600,20.512043),('CVX','1998-01-12',68.75,73.5,67.75,73.3125,4288000,20.151279),('CVX','1998-01-09',72.125,72.9375,70.6875,71.125,3600600,19.550004),('CVX','1998-01-08',75.625,75.8125,73.0625,73.5,2943800,20.202816),('CVX','1998-01-07',73.875,76.375,73.625,76.375,4541800,20.993063),('CVX','1998-01-06',75,75.125,72.75,73.75,6251200,20.271533),('CVX','1998-01-05',78,78,75.375,75.6875,4309200,20.804091),('CVX','1998-01-02',76.5,78.0625,76.4375,77.9375,2828000,21.422544),('CVX','1997-12-31',78,79.0625,76.8125,77,2807400,21.164855),('CVX','1997-12-30',77.25,78.625,76.5625,78.0625,2231600,21.456903),('CVX','1997-12-29',75.9375,77.625,75.8125,77.5,2181600,21.302289),('CVX','1997-12-26',75.25,75.75,75.125,75.3125,1189200,20.701015),('CVX','1997-12-24',74.6875,75.75,74.6875,75.375,1287200,20.718194),('CVX','1997-12-23',75.125,75.75,74.25,74.375,2488000,20.443326),('CVX','1997-12-22',74.9375,75.75,74.3125,75.1875,2428800,20.666657),('CVX','1997-12-19',73.9375,74.75,71.5,74.1875,4072800,20.391788),('CVX','1997-12-18',75.125,75.5,73.75,74.0625,2187800,20.35743),('CVX','1997-12-17',75.6875,76.125,74.75,74.875,2556600,20.58076),('CVX','1997-12-16',76.8125,77.125,75.5625,75.75,1984400,20.82127),('CVX','1997-12-15',75.75,77,75.75,76.1875,2536600,20.941525),('CVX','1997-12-12',77.5625,77.5625,75.3125,75.5,2358000,20.752553),('CVX','1997-12-11',78.25,78.375,77.0625,77.5625,1922600,21.319469),('CVX','1997-12-10',78.25,79.0625,77.5,78.25,1916400,21.508441),('CVX','1997-12-09',79,79.25,78,78.5,1890600,21.577158),('CVX','1997-12-08',79.875,80.1875,78.875,79.375,2899800,21.817667),('CVX','1997-12-05',77.375,79.875,77.375,79.25,2947400,21.783309),('CVX','1997-12-04',79,79,77.1875,77.625,3058000,21.336648),('CVX','1997-12-03',78.25,79.25,77.75,78.5625,5224400,21.594337),('CVX','1997-12-02',79,79.9375,78.1875,78.5,3145600,21.577158),('CVX','1997-12-01',79.3125,80.125,78.3125,79.625,3142400,21.886384),('CVX','1997-11-28',79.9375,80.5,79.5625,80.1875,972400,22.040998),('CVX','1997-11-26',82.4375,82.4375,79.5625,79.8125,2822000,21.937922),('CVX','1997-11-25',83.125,83.25,80.0625,80.75,2641800,22.195611),('CVX','1997-11-24',83.8125,84,82.375,82.875,1595600,22.779706),('CVX','1997-11-21',84.625,84.875,83.5625,84.5,1741400,23.226367),('CVX','1997-11-20',82.9375,84.3125,82.375,84.1875,1756400,23.140471),('CVX','1997-11-19',82.8125,82.9375,82,82.3125,1272400,22.625093),('CVX','1997-11-18',83.75,83.75,82.0625,82.5625,1880000,22.69381),('CVX','1997-11-17',84.8125,85.6875,83.5,83.6875,2643800,22.843612),('CVX','1997-11-14',82.5,84.625,82.25,83.9375,1992800,22.911853),('CVX','1997-11-13',82.625,83.125,81,82,1567200,22.382987),('CVX','1997-11-12',83.9375,84.5625,81.875,81.875,1701200,22.348867),('CVX','1997-11-11',83.8125,84.8125,83.5625,84.75,1208600,23.133636),('CVX','1997-11-10',83.625,84.125,82.375,83.8125,1665000,22.877733),('CVX','1997-11-07',83.1875,83.5,81.5,83.5,1837600,22.792432),('CVX','1997-11-06',84.3125,84.875,83.6875,84.25,1829400,22.997154),('CVX','1997-11-05',85.875,85.9375,84.625,84.75,1939600,23.133636),('CVX','1997-11-04',86.5,86.8125,85.5,86.1875,1991800,23.526021),('CVX','1997-11-03',84.1875,86.75,84.125,86.75,4363200,23.679562),('CVX','1997-10-31',82,83.25,79.625,82.9375,5347800,22.63889),('CVX','1997-10-30',80.25,81.875,80.25,80.25,2854800,21.905301),('CVX','1997-10-29',81.75,82.375,80.5,80.9375,3412600,22.092964),('CVX','1997-10-28',78.25,82.375,76.8125,82.375,4978800,22.485348),('CVX','1997-10-27',83,84.5,79,80,2426400,21.83706),('CVX','1997-10-24',84.4375,84.9375,82.875,83.5,2585000,22.792432),('CVX','1997-10-23',84.625,85.375,83.5,83.5,2130800,22.792432),('CVX','1997-10-22',87.75,87.75,86.1875,86.4375,1247800,23.594261),('CVX','1997-10-21',87.25,87.8125,85.6875,87.8125,2288400,23.969586),('CVX','1997-10-20',84.25,87,84.125,87,1908800,23.747803),('CVX','1997-10-17',85.25,85.75,84,84,2479000,22.928913),('CVX','1997-10-16',86.9375,88.0625,85.5625,86,1924400,23.47484),('CVX','1997-10-15',85.4375,87.1875,85.25,86.6875,1327400,23.662502),('CVX','1997-10-14',86.4375,86.4375,83.625,85.375,1810000,23.304238),('CVX','1997-10-13',86.0625,86.75,85.25,85.5,1106200,23.338358),('CVX','1997-10-10',86.25,86.6875,85.375,85.8125,1618400,23.423659),('CVX','1997-10-09',86.625,87.375,86.5625,86.9375,2175200,23.730743),('CVX','1997-10-08',88.6875,88.6875,87.5,87.5625,2633400,23.901345),('CVX','1997-10-07',87.5625,88.875,87.5,88.6875,2285600,24.208429),('CVX','1997-10-06',86.1875,88,86.1875,87.8125,2048400,23.969586),('CVX','1997-10-03',85.875,86.25,85.25,85.875,3691200,23.44072),('CVX','1997-10-02',84.4375,85,83.75,84.4375,1537000,23.048335),('CVX','1997-10-01',83.1875,85.125,82.75,85.125,2176600,23.235997),('CVX','1997-09-30',84.3125,84.625,83.0625,83.0625,1945400,22.67301),('CVX','1997-09-29',83.1875,85.125,82.9375,84.5,2090600,23.065395),('CVX','1997-09-26',82.9375,83.5,82.6875,83.0625,2291800,22.67301),('CVX','1997-09-25',84.8125,85.1875,82.3125,82.6875,4494200,22.570649),('CVX','1997-09-24',85.4375,85.8125,84.375,84.5625,2448600,23.082455),('CVX','1997-09-23',85.0625,85.5,84.5,85.4375,2712000,23.321298),('CVX','1997-09-22',87,87.1875,85,85.156242,2349000,23.244525),('CVX','1997-09-19',86.5,87.375,86.0625,87.3125,3653000,23.833104),('CVX','1997-09-18',86.6875,89.1875,86.6875,88.5,3249800,24.157248),('CVX','1997-09-17',87.0625,87.1875,85.75,86.625,2782400,23.645442),('CVX','1997-09-16',82.8125,87.0625,82.8125,87.0625,3874600,23.764863),('CVX','1997-09-15',82.375,83.5625,82.125,82.5625,1997200,22.536529),('CVX','1997-09-12',80.5,82.4375,80.125,82.375,2256000,22.485348),('CVX','1997-09-11',81,81.9375,80,80.8125,2223000,22.058843),('CVX','1997-09-10',81.875,82.5,81.0625,81.125,2179000,22.144144),('CVX','1997-09-09',80.5,82.375,80.375,81.625,2707000,22.280626),('CVX','1997-09-08',80,81.1875,79.875,80.6875,4287200,22.024723),('CVX','1997-09-05',80,80.4375,78.3125,78.375,2111800,21.393495),('CVX','1997-09-04',79.375,80.1875,79.1875,79.875,1618800,21.80294),('CVX','1997-09-03',80.375,80.4375,78.5625,80.1875,2809800,21.888241),('CVX','1997-09-02',77.5,80.4375,77.5,80.375,3452400,21.939422),('CVX','1997-08-29',78.5625,78.5625,77.375,77.4375,2117400,21.137592),('CVX','1997-08-28',80,80.25,78.625,79.0625,2089400,21.581157),('CVX','1997-08-27',78.6875,80.1875,78.3125,79.9375,2216200,21.82),('CVX','1997-08-26',77.6875,78.5625,77.5625,78.25,1523400,21.359375),('CVX','1997-08-25',79.125,80,77.75,78.5625,1724800,21.444676),('CVX','1997-08-22',77.625,79.5,76.6875,79.4375,1602000,21.683519),('CVX','1997-08-21',79.75,79.75,78.3125,78.75,1742400,21.495856),('CVX','1997-08-20',78.6875,79.875,78.6875,79.25,1330000,21.632338),('CVX','1997-08-19',77.625,78.9375,77.25,78.9375,1710800,21.547037),('CVX','1997-08-18',76.25,77.625,75.6875,77.625,2568600,21.188773),('CVX','1997-08-15',78.3125,78.625,77.0625,77.1875,3150400,20.911033),('CVX','1997-08-14',79.125,79.4375,78,78.5625,3136000,21.283537),('CVX','1997-08-13',80.875,80.9375,78.4375,79,2408400,21.402061),('CVX','1997-08-12',80,82,79.8125,80.8125,2933800,21.89309),('CVX','1997-08-11',77.75,80.6875,77.75,80.0625,3024400,21.689906),('CVX','1997-08-08',77.375,77.6875,76.75,77.6875,2467000,21.046489),('CVX','1997-08-07',79.25,79.75,77.9375,78,2034200,21.131149),('CVX','1997-08-06',79,80.375,79,80.1875,2914400,21.72377),('CVX','1997-08-05',79,79.875,78.5,79.875,1541400,21.63911),('CVX','1997-08-04',78.375,79.5,78.25,79.5,1440800,21.537518),('CVX','1997-08-01',78.75,78.875,77.0625,78.625,1920800,21.300469),('CVX','1997-07-31',79.75,80.125,78.8125,79,2478600,21.402061),('CVX','1997-07-30',79,79.9375,79,79.5,1909600,21.537518),('CVX','1997-07-29',77.625,78.875,77.625,78.625,1861000,21.300469),('CVX','1997-07-28',77.75,79.375,77,78.3125,2275200,21.215809),('CVX','1997-07-25',77,78.5625,76.9375,78,1660600,21.131149),('CVX','1997-07-24',76,76.9375,75.5,76.875,1275200,20.826373),('CVX','1997-07-23',78,78,76.75,76.8125,1789600,20.809441),('CVX','1997-07-22',75.3125,77.875,75,77.625,1851800,21.029557),('CVX','1997-07-21',75.5,75.5625,74.375,74.875,1416000,20.284549),('CVX','1997-07-18',77.25,77.25,75.0625,75.625,2104400,20.487733),('CVX','1997-07-17',77.375,77.75,77.125,77.375,2312000,20.961829),('CVX','1997-07-16',76.75,77.625,76.4375,77.5625,2072600,21.012625),('CVX','1997-07-15',75.8125,76.8125,75.375,76.625,2428000,20.758645),('CVX','1997-07-14',76.25,76.375,75.3125,75.8125,2035200,20.538529),('CVX','1997-07-11',74.125,76.0625,74.125,75.75,1463600,20.521597),('CVX','1997-07-10',74.5,74.9375,74.0625,74.625,2285200,20.216821),('CVX','1997-07-09',75.375,75.4375,73.5,74.375,2588800,20.149093),('CVX','1997-07-08',75.5,75.8125,75.0625,75.75,1546000,20.521597),('CVX','1997-07-07',75.8125,76.4375,75.4375,75.5,2406000,20.453869),('CVX','1997-07-03',75.9375,76.125,75.0625,75.875,1611200,20.555461),('CVX','1997-07-02',75.4375,75.6875,74.5,75.375,1942800,20.420005),('CVX','1997-07-01',74.375,75.4375,73.5625,75.4375,2188800,20.436937),('CVX','1997-06-30',73,74.5,72.375,73.9375,2298600,20.030569),('CVX','1997-06-27',73.625,74.375,72.5,72.75,1733000,19.70886),('CVX','1997-06-26',73.6875,75,73,73.875,1765600,20.013637),('CVX','1997-06-25',74.3125,74.6875,72.875,73.8125,2187200,19.996705),('CVX','1997-06-24',73.25,74.25,72.5625,74.25,1868400,20.115229),('CVX','1997-06-23',74,74.375,72.75,72.75,1692600,19.70886),('CVX','1997-06-20',74.375,74.625,73.75,74.5,3604000,20.182957),('CVX','1997-06-19',74.25,74.75,74.125,74.375,1993400,20.149093),('CVX','1997-06-18',75.5,75.625,74.25,74.25,2150000,20.115229),('CVX','1997-06-17',76.625,77,76,76.125,1890600,20.623189),('CVX','1997-06-16',75.875,77.25,75.875,76.875,1691600,20.826373),('CVX','1997-06-13',74.625,76.375,74.625,76,2763600,20.589325),('CVX','1997-06-12',74.125,75.125,74,74.875,2850400,20.284549),('CVX','1997-06-11',73.5,74.875,73.25,73.875,2701200,20.013637),('CVX','1997-06-10',72.5,73.5,72.375,73.375,3398400,19.878181),('CVX','1997-06-09',72.5,73.25,71.75,71.875,1903200,19.471812),('CVX','1997-06-06',71.875,73.125,71.75,72.375,2120600,19.607268),('CVX','1997-06-05',72.25,72.5,71.375,72,2512400,19.505676),('CVX','1997-06-04',71.5,72.5,70.625,72.125,2962200,19.53954),('CVX','1997-06-03',69.875,72,69.625,71.375,2258000,19.336356),('CVX','1997-06-02',70.25,70.875,69.5,70.125,2581200,18.997716),('CVX','1997-05-30',70.625,71.125,70,70,3047400,18.963852),('CVX','1997-05-29',70.125,70.875,69.875,70.875,1565400,19.2009),('CVX','1997-05-28',70.25,70.75,69.875,70.125,1427400,18.997716),('CVX','1997-05-27',70.75,70.75,69.875,70.25,1569600,19.03158),('CVX','1997-05-23',69.5,71,69.5,71,1792000,19.234764),('CVX','1997-05-22',70.375,70.625,69.25,69.5,1665600,18.828396),('CVX','1997-05-21',70,70.25,69.5,70.125,2133800,18.997716),('CVX','1997-05-20',70,70.375,69.125,70.375,2134800,19.065444),('CVX','1997-05-19',70.125,70.875,69.75,70.625,2282400,19.133172),('CVX','1997-05-16',70.25,70.625,69.875,70.25,3052400,19.03158),('CVX','1997-05-15',71.875,71.875,70.375,70.875,2540600,19.043771),('CVX','1997-05-14',72.625,72.625,71.75,72.125,2236000,19.37964),('CVX','1997-05-13',72,72.5,71.5,72.5,2056800,19.4804),('CVX','1997-05-12',71.375,73,70.875,72.75,2687000,19.547574),('CVX','1997-05-09',70.875,71.375,70,71.375,1842600,19.178118),('CVX','1997-05-08',69.25,71.125,69,70.625,2659800,18.976597),('CVX','1997-05-07',69.75,70.25,69.5,69.625,2225000,18.707902),('CVX','1997-05-06',70.125,70.5,69.5,69.5,3421400,18.674315),('CVX','1997-05-05',69.125,70.625,68.125,70.125,2431600,18.842249),('CVX','1997-05-02',67.5,69.125,67.5,69.125,2149200,18.573554),('CVX','1997-05-01',68.375,68.375,66.75,68,1878400,18.271272),('CVX','1997-04-30',67.75,68.875,66.875,68.5,3392400,18.40562),('CVX','1997-04-29',67,67.875,66.375,67.875,1930600,18.237685),('CVX','1997-04-28',65.25,66.5,65.25,66,1579200,17.733882),('CVX','1997-04-25',66.125,66.375,65.25,65.75,1133600,17.666708),('CVX','1997-04-24',67.875,67.875,65.75,66.25,2386800,17.801055),('CVX','1997-04-23',66.875,67.625,66.25,66.625,2097000,17.901816),('CVX','1997-04-22',64.875,66.625,64.875,66.625,2169400,17.901816),('CVX','1997-04-21',64.375,66,64.25,64.75,2702600,17.398013),('CVX','1997-04-18',63.875,65.375,63.625,64.625,1910600,17.364426),('CVX','1997-04-17',64.375,64.875,63.625,63.625,1739600,17.095731),('CVX','1997-04-16',64.375,65,63.125,65,1876200,17.465186),('CVX','1997-04-15',64.375,64.375,62.875,64.125,1618200,17.230078),('CVX','1997-04-14',62.25,64,61.75,63.875,2885200,17.162904),('CVX','1997-04-11',64.25,64.25,62,62.25,2189200,16.726275),('CVX','1997-04-10',65.375,65.375,63.625,64.5,1869000,17.330839),('CVX','1997-04-09',65.25,65.875,64.75,65.25,1636200,17.53236),('CVX','1997-04-08',65.125,65.25,64.5,65.125,1556400,17.498773),('CVX','1997-04-07',65.125,65.625,64.875,65,2643000,17.465186),('CVX','1997-04-04',64.25,65.25,63.75,65,3060000,17.465186),('CVX','1997-04-03',65.5,66.125,63.25,64.375,4930200,17.297252),('CVX','1997-04-02',68.25,68.5,66.875,67,3680000,18.002577),('CVX','1997-04-01',69.5,69.5,67.25,68.875,3062400,18.50638),('CVX','1997-03-31',69.875,70,68.75,69.625,3971200,18.707902),('CVX','1997-03-27',72.25,72.625,69.375,69.625,3842000,18.707902),('CVX','1997-03-26',71.5,72.75,71.125,72.125,2471200,19.37964),('CVX','1997-03-25',71,71.875,70.625,71.625,2812600,19.245292),('CVX','1997-03-24',69.5,70.5,69.375,70.375,3546000,18.909423),('CVX','1997-03-21',68.5,69.375,68.25,69.25,2805600,18.607141),('CVX','1997-03-20',68.125,68.25,67,67.875,2249200,18.237685),('CVX','1997-03-19',67.25,67.75,67,67.75,2679800,18.204098),('CVX','1997-03-18',67,67.5,66.625,66.875,2189000,17.96899),('CVX','1997-03-17',66.875,67.625,66.375,67.125,1632000,18.036164),('CVX','1997-03-14',66.75,67.75,66.375,67.375,1674000,18.103337),('CVX','1997-03-13',66.75,66.75,66,66.25,1237800,17.801055),('CVX','1997-03-12',67.25,67.625,66.125,66.875,1745400,17.96899),('CVX','1997-03-11',67.625,67.625,66.75,67.25,2051800,18.069751),('CVX','1997-03-10',66.125,67.375,66.125,67.375,3081400,18.103337),('CVX','1997-03-07',66.75,66.75,65.75,66.125,2747200,17.767468),('CVX','1997-03-06',65.875,66.875,65.5,66.5,4514400,17.868229),('CVX','1997-03-05',65.5,65.625,64.625,65.375,2605800,17.565947),('CVX','1997-03-04',65.75,66.375,65,65.125,3381800,17.498773),('CVX','1997-03-03',63.875,65.75,63.5,65.625,3617600,17.633121),('CVX','1997-02-28',66,66.25,64.375,64.5,2768800,17.330839),('CVX','1997-02-27',67,67.25,66,66.375,2530400,17.834642),('CVX','1997-02-26',68.125,68.375,66,67,2572000,18.002577),('CVX','1997-02-25',66.5,68.25,66.375,68.125,2772600,18.304859),('CVX','1997-02-24',66.75,66.875,66,66.25,1628200,17.801055),('CVX','1997-02-21',65.75,66.875,65.5,66.875,2235600,17.96899),('CVX','1997-02-20',66,67.125,65.625,65.625,2163600,17.633121),('CVX','1997-02-19',68.125,68.125,67.125,67.25,1750400,18.069751),('CVX','1997-02-18',68.125,68.25,66.75,68,2039600,18.271272),('CVX','1997-02-14',68.875,68.875,67.5,68.375,3173600,18.226938),('CVX','1997-02-13',69.25,69.25,68.375,68.875,1950400,18.360224),('CVX','1997-02-12',68,69.125,67.75,69.125,3435200,18.426868),('CVX','1997-02-11',65.75,67.375,65.5,67.375,3757800,17.960365),('CVX','1997-02-10',66,66.375,65.125,65.125,2919400,17.360575),('CVX','1997-02-07',65.875,66.25,64.875,65.75,2591600,17.527183),('CVX','1997-02-06',66.75,66.75,64.75,65.375,3222400,17.427218),('CVX','1997-02-05',66.625,67.125,65.5,65.625,2735800,17.493862),('CVX','1997-02-04',66.25,66.625,65.875,66.5,1744600,17.727113),('CVX','1997-02-03',66.125,66.5,65.375,66.25,2105800,17.66047),('CVX','1997-01-31',67,67.125,65.75,66.375,2857600,17.693792),('CVX','1997-01-30',66.875,67.25,66.25,66.875,2604200,17.827078),('CVX','1997-01-29',65.125,66.75,65,66.625,1930600,17.760435),('CVX','1997-01-28',67,67,64.625,65,2426200,17.327254),('CVX','1997-01-27',66.625,66.625,65.75,66.25,2565600,17.66047),('CVX','1997-01-24',66.25,66.25,65,66.125,2495200,17.627148),('CVX','1997-01-23',67.25,67.625,65.875,66,2440800,17.593827),('CVX','1997-01-22',67.75,68.125,66.375,67.125,2735400,17.893721),('CVX','1997-01-21',66.5,68,66.375,67.625,2246000,18.027008),('CVX','1997-01-20',67.625,67.625,66.5,67.125,2000400,17.893721),('CVX','1997-01-17',68.5,68.875,66.875,67.375,2985200,17.960365),('CVX','1997-01-16',68.75,69.125,67.625,68.5,2582400,18.260259),('CVX','1997-01-15',68,68.875,67.625,68.5,2678400,18.260259),('CVX','1997-01-14',68.375,68.75,67.5,68,2586000,18.126973),('CVX','1997-01-13',69.5,69.5,67.375,68.125,2379400,18.160295),('CVX','1997-01-10',67.25,69.5,66.75,69.5,4042800,18.526833),('CVX','1997-01-09',67,68.5,66.625,68.375,3611000,18.226938),('CVX','1997-01-08',68,68.125,65.75,66.75,2279800,17.793756),('CVX','1997-01-07',66.875,67.875,66.375,67.75,2685200,18.06033),('CVX','1997-01-06',66.375,66.875,65.875,66.875,2076400,17.827078),('CVX','1997-01-03',66,66.75,65.625,66.125,2482600,17.627148),('CVX','1997-01-02',65.25,66.125,63.875,65.875,4101200,17.560505),('CVX','1996-12-31',66.5,66.5,64.125,65,3319200,17.327254),('CVX','1996-12-30',66,67.125,66,66.5,1563600,17.727113),('CVX','1996-12-27',66.25,66.875,65.75,66,759800,17.593827),('CVX','1996-12-26',65.75,66.125,65.375,66.125,1218800,17.627148),('CVX','1996-12-24',65.75,66,65.375,65.5,700000,17.46054),('CVX','1996-12-23',65.875,66.5,64.75,66,1238000,17.593827),('CVX','1996-12-20',68,68,65.375,65.875,4710200,17.560505),('CVX','1996-12-19',64.375,65.875,64.25,65.875,4335000,17.560505),('CVX','1996-12-18',62.875,64.125,62.875,64.125,1604800,17.094002),('CVX','1996-12-17',62.75,63.5,62.625,63.25,2118600,16.860751),('CVX','1996-12-16',62.25,63.75,62,63.125,2927000,16.827429),('CVX','1996-12-13',60.75,62.125,60.25,62,2702800,16.527534),('CVX','1996-12-12',63.375,63.375,61.125,61.25,3138400,16.327604),('CVX','1996-12-11',63,63.625,62.5,62.875,2492800,16.760786),('CVX','1996-12-10',64.5,65.125,63.625,63.625,2304000,16.960715),('CVX','1996-12-09',65,65,64.125,64.375,2544000,17.160645),('CVX','1996-12-06',64.75,65.25,63.75,64.375,2886200,17.160645),('CVX','1996-12-05',65.125,66,64.625,65.75,3015600,17.527183),('CVX','1996-12-04',65,65.375,64.25,65.125,2518600,17.360575),('CVX','1996-12-03',67,67,65.5,65.5,2516000,17.46054),('CVX','1996-12-02',66.75,67.125,66.125,67,2081600,17.8604),('CVX','1996-11-29',66.875,67.125,66.75,67,644200,17.8604),('CVX','1996-11-27',67.875,68,66.375,66.625,1916000,17.760435),('CVX','1996-11-26',67.875,68.375,67.5,68.125,1924200,18.160295),('CVX','1996-11-25',67.625,68.375,67.25,67.75,2725600,18.06033),('CVX','1996-11-22',67.25,67.75,66.875,67.375,2140200,17.960365),('CVX','1996-11-21',67.375,67.375,66.5,67,1823400,17.8604),('CVX','1996-11-20',67.5,67.5,66.75,67.25,1749600,17.927043),('CVX','1996-11-19',66.125,67.5,66.125,67.5,2275200,17.993686),('CVX','1996-11-18',65.75,66.125,65.75,65.875,1848000,17.560505),('CVX','1996-11-15',66.75,66.75,65.25,65.625,2784200,17.493862),('CVX','1996-11-14',65.25,66.125,64.75,66,1708600,17.593827),('CVX','1996-11-13',65.25,65.5,64.625,65.375,2124000,17.427218),('CVX','1996-11-12',65.875,65.875,64.875,65.375,2668600,17.427218),('CVX','1996-11-11',66.625,66.75,65.625,66.125,2209400,17.4832),('CVX','1996-11-08',65.75,66.375,65.5,66.25,1834200,17.51625),('CVX','1996-11-07',65.375,65.875,65.25,65.75,2104600,17.384051),('CVX','1996-11-06',64.375,65.375,64.125,65.375,2697600,17.284903),('CVX','1996-11-05',65.125,65.125,63.875,64.375,2532400,17.020507),('CVX','1996-11-04',65.25,65.25,64.625,65,2278200,17.185754),('CVX','1996-11-01',65.875,66,65,65.125,2419800,17.218804),('CVX','1996-10-31',66.25,66.25,65.625,65.75,3023400,17.384051),('CVX','1996-10-30',66.875,67,66.25,66.25,1802400,17.51625),('CVX','1996-10-29',66,66.875,65.125,66.875,1891400,17.681497),('CVX','1996-10-28',67.875,68.125,65.875,66,2422800,17.450151),('CVX','1996-10-25',66.375,67.375,66.375,67.125,1741800,17.747596),('CVX','1996-10-24',67.25,67.25,66.375,66.5,1818400,17.582349),('CVX','1996-10-23',67.625,67.75,66.875,67.375,1821800,17.813695),('CVX','1996-10-22',67.25,67.875,66.75,67.75,2317200,17.912844),('CVX','1996-10-21',67.625,68.375,66.875,67.25,3017800,17.780646),('CVX','1996-10-18',66.875,67.5,66.625,67.375,2584000,17.813695),('CVX','1996-10-17',66.875,67.25,66.5,66.875,1359000,17.681497),('CVX','1996-10-16',66.375,66.875,65.375,66.75,2036200,17.648448),('CVX','1996-10-15',67.375,67.375,65.125,65.875,2081400,17.417101),('CVX','1996-10-14',66,66.875,65.75,66.875,1588200,17.681497),('CVX','1996-10-11',65.5,66,65.5,65.625,800400,17.351002),('CVX','1996-10-10',65.375,65.5,64.25,65.25,1419600,17.251853),('CVX','1996-10-09',66.125,66.125,65.25,65.375,1785200,17.284903),('CVX','1996-10-08',65.625,66.375,65.625,66,2031200,17.450151),('CVX','1996-10-07',64.75,65.5,64.75,65.375,1636000,17.284903),('CVX','1996-10-04',64.375,64.75,64.125,64.5,1462200,17.053556),('CVX','1996-10-03',64.375,64.375,63.75,64.125,1184000,16.954408),('CVX','1996-10-02',63.875,64.375,63.5,64.375,3474000,17.020507),('CVX','1996-10-01',62.625,63.25,62.25,63,1825200,16.656962),('CVX','1996-09-30',61.875,62.875,61.625,62.625,1879800,16.557813),('CVX','1996-09-27',61.625,61.625,60.875,61.625,1186200,16.293417),('CVX','1996-09-26',62.375,62.375,61.5,61.625,1837400,16.293417),('CVX','1996-09-25',62.375,62.5,61.75,62.125,2123200,16.425615),('CVX','1996-09-24',61.875,62.375,61.625,62.375,3327400,16.491714),('CVX','1996-09-23',62.375,62.5,61.75,62.5,1770400,16.524764),('CVX','1996-09-20',61.875,63.375,61.875,62.25,3587800,16.458665),('CVX','1996-09-19',62.5,62.5,61.75,61.875,1978400,16.359516),('CVX','1996-09-18',62.875,63.375,62.5,62.625,2384400,16.557813),('CVX','1996-09-17',62.625,63.125,62.125,63.125,2911400,16.690011),('CVX','1996-09-16',62,62.75,61.75,62.375,2087000,16.491714),('CVX','1996-09-13',61.875,62.25,61.375,62.125,3274000,16.425615),('CVX','1996-09-12',61.625,61.75,61,61.375,2458200,16.227318),('CVX','1996-09-11',60.75,61.5,60.375,61.5,3098200,16.260368),('CVX','1996-09-10',60.5,60.625,60.125,60.375,1542200,15.962922),('CVX','1996-09-09',60.5,60.625,59.625,60.625,1484800,16.029021),('CVX','1996-09-06',59.625,60.25,59.25,60.25,1524200,15.929872),('CVX','1996-09-05',59.375,60,59.375,59.75,1288600,15.797674),('CVX','1996-09-04',59.75,59.875,58.875,59.625,2786400,15.764625),('CVX','1996-09-03',59.75,60.125,59.625,59.875,2866200,15.830724),('CVX','1996-08-30',59.125,59.375,58.25,58.875,1016800,15.566327),('CVX','1996-08-29',59.625,59.75,58.875,59.25,1343000,15.665476),('CVX','1996-08-28',59.75,59.875,59.375,59.875,909000,15.830724),('CVX','1996-08-27',59.75,60.125,59.5,59.75,1757800,15.797674),('CVX','1996-08-26',59.875,59.875,58.75,59.25,866400,15.665476),('CVX','1996-08-23',59.875,60,59.375,59.875,1745600,15.830724),('CVX','1996-08-22',59.25,60.375,59.125,60.25,2110000,15.929872),('CVX','1996-08-21',59.125,59.25,58.375,59.25,1553000,15.665476),('CVX','1996-08-20',59.75,59.875,59,59.25,1480800,15.665476),('CVX','1996-08-19',59.125,60.125,59,60,1879800,15.863773),('CVX','1996-08-16',57.875,59.125,57.75,59,1766600,15.599377),('CVX','1996-08-15',57.5,58,57.375,57.625,1229200,15.235832),('CVX','1996-08-14',58.25,58.25,57.25,57.75,1404800,15.268882),('CVX','1996-08-13',57.875,58.25,57.625,58.25,1566800,15.40108),('CVX','1996-08-12',57.875,58.625,57.875,58.375,2065400,15.291355),('CVX','1996-08-09',59,59,57.75,57.75,1133000,15.127636),('CVX','1996-08-08',58,58.75,57.625,58.75,2030200,15.389586),('CVX','1996-08-07',59.5,59.5,57.75,58.375,2197200,15.291355),('CVX','1996-08-06',59.625,59.625,58.875,59.375,1205200,15.553305),('CVX','1996-08-05',59.25,59.875,59.25,59.625,1434000,15.618793),('CVX','1996-08-02',58.125,59.25,58.125,59.25,1490800,15.520561),('CVX','1996-08-01',57.75,58.5,57.75,58.125,2539200,15.225867),('CVX','1996-07-31',56.875,58,56.875,57.875,1762200,15.16038),('CVX','1996-07-30',57.875,57.875,56.5,57.125,1236800,14.963917),('CVX','1996-07-29',57.625,58.125,57.375,57.625,807800,15.094892),('CVX','1996-07-26',59,59,57.25,57.75,2037400,15.127636),('CVX','1996-07-25',58.25,58.75,57.75,58.75,2405800,15.389586),('CVX','1996-07-24',57.5,58.125,57.5,57.625,2413400,15.094892),('CVX','1996-07-23',57.625,58.125,57.125,57.75,1911400,15.127636),('CVX','1996-07-22',58.125,58.75,57.5,57.625,1661400,15.094892),('CVX','1996-07-19',58.25,58.5,57.875,58.125,1513000,15.225867),('CVX','1996-07-18',57.375,58.875,57.25,58.75,1905600,15.389586),('CVX','1996-07-17',59.125,59.25,57,57.125,2215400,14.963917),('CVX','1996-07-16',59.125,59.25,55.875,58.125,3435400,15.225867),('CVX','1996-07-15',60.5,60.625,59.125,59.25,1424800,15.520561),('CVX','1996-07-12',60.5,61.125,60.25,60.765621,2866800,15.917579),('CVX','1996-07-11',59.75,60.75,59.625,60.375,2557200,15.815256),('CVX','1996-07-10',59.75,60,59.125,59.75,1896200,15.651537),('CVX','1996-07-09',59.125,59.75,58.75,59.5,1825000,15.586049),('CVX','1996-07-08',59,59.25,58.75,58.875,2857000,15.42233),('CVX','1996-07-05',59.625,59.625,58.75,58.875,1218600,15.42233),('CVX','1996-07-03',60.25,60.25,59.875,60.125,1659800,15.749768),('CVX','1996-07-02',59.875,60.5,59.625,60.25,2219000,15.782512),('CVX','1996-07-01',59.125,59.875,58.875,59.875,1800800,15.68428),('CVX','1996-06-28',59.625,59.625,58.625,59,2707200,15.455074),('CVX','1996-06-27',60.125,60.125,59.25,59.375,2634200,15.553305),('CVX','1996-06-26',60.875,60.875,59.5,59.875,2346800,15.68428),('CVX','1996-06-25',60.875,60.875,60.375,60.875,1579400,15.946231),('CVX','1996-06-24',60.625,61.125,60.625,60.875,1776800,15.946231),('CVX','1996-06-21',60.5,60.75,60.25,60.625,2749400,15.880743),('CVX','1996-06-20',60.375,60.75,60.25,60.5,1788800,15.847999),('CVX','1996-06-19',59.75,60.375,59.625,60.375,2429200,15.815256),('CVX','1996-06-18',59.75,59.875,59.375,59.5,1591400,15.586049),('CVX','1996-06-17',59.625,60,59.375,60,1998800,15.717024),('CVX','1996-06-14',59.625,59.75,59.5,59.625,1967000,15.618793),('CVX','1996-06-13',59.375,59.75,59.25,59.625,1706600,15.618793),('CVX','1996-06-12',59.375,59.625,59.375,59.5,2336000,15.586049),('CVX','1996-06-11',59.375,59.75,59.125,59.375,2152200,15.553305),('CVX','1996-06-10',58.875,59.125,58.625,59,1508200,15.455074),('CVX','1996-06-07',58.625,59.5,58.375,59,3156600,15.455074),('CVX','1996-06-06',59.125,59.125,58.5,59.125,1832000,15.487818),('CVX','1996-06-05',59.5,59.5,58.75,58.875,2603800,15.42233),('CVX','1996-06-04',59.125,59.625,58.875,59.625,3698800,15.618793),('CVX','1996-06-03',59.375,59.75,58.875,59.25,2292800,15.520561),('CVX','1996-05-31',60.375,60.375,59.5,59.75,1445200,15.651537),('CVX','1996-05-30',59.5,60.375,59.125,60.375,1980400,15.815256),('CVX','1996-05-29',60.375,60.5,59.125,59.625,1246800,15.618793),('CVX','1996-05-28',61.125,61.25,60.25,60.625,1735200,15.880743),('CVX','1996-05-24',61.75,62,60.5,61.125,1532000,16.011718),('CVX','1996-05-23',61.625,62.125,61.375,61.75,2517200,16.175437),('CVX','1996-05-22',60.5,61.875,60.375,61.875,2615600,16.208181),('CVX','1996-05-21',61.875,61.875,60.375,60.5,2895800,15.847999),('CVX','1996-05-20',59.125,62,59,62,4665000,16.240925),('CVX','1996-05-17',58.75,59.5,58.375,59.5,2751000,15.586049),('CVX','1996-05-16',58.625,58.625,57.625,58.5,2297000,15.324099),('CVX','1996-05-15',59.125,59.5,58.75,59,2598600,15.455074),('CVX','1996-05-14',58.625,59.375,58.5,59.25,3519000,15.520561),('CVX','1996-05-13',57.75,59.25,57.625,59.25,2165200,15.389586),('CVX','1996-05-10',57.875,57.875,56.875,57.125,1418600,14.837639),('CVX','1996-05-09',56.75,57.375,56.5,57.125,1555600,14.837639),('CVX','1996-05-08',55.375,56.75,54.875,56.625,2471000,14.707769),('CVX','1996-05-07',55.625,55.75,54.5,55.125,2387600,14.318159),('CVX','1996-05-06',56.875,56.875,55.75,56,1531200,14.545431),('CVX','1996-05-03',57.25,57.25,56.5,56.625,1134800,14.707769),('CVX','1996-05-02',57,57.625,56.625,57,1744200,14.805171),('CVX','1996-05-01',57.75,57.875,56.875,57.625,1384200,14.967509),('CVX','1996-04-30',58,58.125,57.25,58,1726000,15.064911),('CVX','1996-04-29',58.125,58.875,57.875,58.5,1851000,15.194781),('CVX','1996-04-26',57.375,58.75,57.25,57.875,2573000,15.032444),('CVX','1996-04-25',57.875,57.875,56.25,57.375,2065800,14.902574),('CVX','1996-04-24',59,59,57.875,58.125,3529400,15.097379),('CVX','1996-04-23',57,57.625,57,57.625,4331800,14.967509),('CVX','1996-04-22',56.375,56.625,55,55.75,1771600,14.480496),('CVX','1996-04-19',55.5,56.125,55.125,55.75,1714200,14.480496),('CVX','1996-04-18',55.875,55.875,55.125,55.5,1510600,14.415561),('CVX','1996-04-17',56.75,56.75,55.625,56,1330400,14.545431),('CVX','1996-04-16',56.75,57,56.25,56.625,1417800,14.707769),('CVX','1996-04-15',55.75,56.625,55.5,56.625,1339800,14.707769),('CVX','1996-04-12',56,56.125,55,55.375,1248200,14.383094),('CVX','1996-04-11',55.875,56.125,55.125,55.875,2564000,14.512964),('CVX','1996-04-10',56.375,56.375,55.625,55.75,1699800,14.480496),('CVX','1996-04-09',56.625,56.875,56,56.375,2234000,14.642834),('CVX','1996-04-08',56.25,56.75,55.75,56.625,1746000,14.707769),('CVX','1996-04-04',57.25,58,56.625,57.5,4723400,14.935041),('CVX','1996-04-03',57.125,57.375,56.625,57.375,1245200,14.902574),('CVX','1996-04-02',56.625,57.25,56,57.125,1745000,14.837639),('CVX','1996-04-01',56.25,56.5,55.75,56.25,1667000,14.610366),('CVX','1996-03-29',57.5,57.5,55.875,56.125,1927000,14.577899),('CVX','1996-03-28',56.75,57.375,56.5,57.375,1816600,14.902574),('CVX','1996-03-27',58,58,56.875,57.125,2541800,14.837639),('CVX','1996-03-26',56.125,57.375,55.875,57.125,3157400,14.837639),('CVX','1996-03-25',55.5,55.875,55.25,55.875,2610000,14.512964),('CVX','1996-03-22',55.25,55.5,55,55.25,2562800,14.350626),('CVX','1996-03-21',55.625,55.875,55,55.625,1565400,14.448029),('CVX','1996-03-20',57.125,57.375,55.125,55.875,1587200,14.512964),('CVX','1996-03-19',57,57.25,56.25,57,2702600,14.805171),('CVX','1996-03-18',55.375,57,55,57,3208800,14.805171),('CVX','1996-03-15',55.75,55.75,54.75,54.875,3015800,14.253224),('CVX','1996-03-14',54.875,56.25,54.875,56,2596400,14.545431),('CVX','1996-03-13',54.25,55.125,53.75,55,2079600,14.285692),('CVX','1996-03-12',53.75,54.5,53.125,54.5,2984400,14.155822),('CVX','1996-03-11',53.5,54.625,52.75,54.625,2719200,14.188289),('CVX','1996-03-08',54.75,55.25,53.5,53.625,2550000,13.928549),('CVX','1996-03-07',55.875,55.875,54.875,55.5,1642600,14.415561),('CVX','1996-03-06',55.375,56.625,55.25,56,3752000,14.545431),('CVX','1996-03-05',55.5,55.625,54.5,55.375,2691200,14.383094),('CVX','1996-03-04',56.25,56.25,55.125,55.75,1606200,14.480496),('CVX','1996-03-01',55.875,56.25,53.5,56.25,2606800,14.610366),('CVX','1996-02-29',54.875,56,54.75,55.625,2669400,14.448029),('CVX','1996-02-28',56.25,56.375,54.375,54.5,1899800,14.155822),('CVX','1996-02-27',56.25,56.25,55,55.75,2307800,14.480496),('CVX','1996-02-26',57.125,57.875,55.875,56.25,1953200,14.610366),('CVX','1996-02-23',58.375,58.875,56,57.25,3381200,14.870106),('CVX','1996-02-22',56.875,58.25,56.25,58.125,3197200,15.097379),('CVX','1996-02-21',55.75,56.5,55.75,56.375,2786800,14.642834),('CVX','1996-02-20',55.5,55.75,55,55.75,2382000,14.480496),('CVX','1996-02-16',56.25,56.25,55.625,55.75,2943200,14.480496),('CVX','1996-02-15',55.75,56.25,55.625,56,2029800,14.545431),('CVX','1996-02-14',56,56.375,55.375,55.5,1821800,14.415561),('CVX','1996-02-13',55.875,56.625,55.75,56.125,3396400,14.577899),('CVX','1996-02-12',55.5,57,55.25,56.125,4244200,14.448029),('CVX','1996-02-09',53.5,55.125,53.375,54.75,5823400,14.094068),('CVX','1996-02-08',52.125,53.375,51.5,53,3259800,13.643573),('CVX','1996-02-07',52.25,52.375,51.625,51.984379,2640000,13.382126),('CVX','1996-02-06',51.875,52.375,51.75,52.125,2134400,13.418325),('CVX','1996-02-05',52.75,52.875,52,52.25,1553800,13.450503),('CVX','1996-02-02',53.5,53.5,52.625,52.75,1936200,13.579216),('CVX','1996-02-01',51.875,53.125,51.75,53.125,4237400,13.675751),('CVX','1996-01-31',51.875,52,51.125,51.875,3060400,13.353969),('CVX','1996-01-30',52.75,52.75,51.625,51.75,1872600,13.321791),('CVX','1996-01-29',52.75,53,52.375,52.625,1403200,13.547038),('CVX','1996-01-26',52.375,52.5,51.625,52.5,2817000,13.51486),('CVX','1996-01-25',51.75,52.5,51.75,52.375,2623800,13.482682),('CVX','1996-01-24',52,52.125,51,51.75,4252000,13.321791),('CVX','1996-01-23',53.5,53.625,51.5,51.75,2778800,13.321791),('CVX','1996-01-22',54.125,54.375,52.75,53.625,2102400,13.804464),('CVX','1996-01-19',53.5,54.375,53.25,54,2663600,13.900999),('CVX','1996-01-18',53.625,53.75,52.625,53.375,2497600,13.740108),('CVX','1996-01-17',53.625,54,53.25,53.625,2488000,13.804464),('CVX','1996-01-16',53.5,53.625,53.125,53.25,1880800,13.707929),('CVX','1996-01-15',53,53.375,52.25,53,1307200,13.643573),('CVX','1996-01-12',53.375,53.5,52.5,52.625,2422800,13.547038),('CVX','1996-01-11',53.75,53.75,52.75,53.125,2484400,13.675751),('CVX','1996-01-10',54.75,55,52.375,53,3195200,13.643573),('CVX','1996-01-09',56,56.5,54.875,55.843761,3233800,14.375631),('CVX','1996-01-08',55.5,56,55.375,55.625,765800,14.319316),('CVX','1996-01-05',54.375,55.875,54.25,55.375,2998200,14.254959),('CVX','1996-01-04',53.125,54.625,53,54.5,3040600,14.029712),('CVX','1996-01-03',53.375,53.75,52,53,2381800,13.643573),('CVX','1996-01-02',52.625,52.875,52.375,52.875,3313000,13.611395),('CVX','1995-12-29',52.625,53.375,52,52.375,1598000,13.482682),('CVX','1995-12-28',52.5,52.75,52.25,52.625,1345800,13.547038),('CVX','1995-12-27',52.75,52.875,52.375,52.5,1387200,13.51486),('CVX','1995-12-26',52.375,52.5,52,52.5,663600,13.51486),('CVX','1995-12-22',52,52.375,51.75,52.125,859200,13.418325),('CVX','1995-12-21',51.375,52,51.375,52,2393800,13.386147),('CVX','1995-12-20',51,52.25,51,51.25,2318800,13.193078),('CVX','1995-12-19',50.75,51.25,50.5,50.875,2151200,13.096543),('CVX','1995-12-18',50.5,51.875,50.25,50.625,2061200,13.032186),('CVX','1995-12-15',52.375,52.375,51.375,52.25,5617600,13.450503),('CVX','1995-12-14',53.375,53.5,51.875,51.875,1848800,13.353969),('CVX','1995-12-13',52.875,53.625,52.625,53.375,2004000,13.740108),('CVX','1995-12-12',52.875,53.375,52.625,52.75,2381000,13.579216),('CVX','1995-12-11',51.625,53,51.625,52.75,3426800,13.579216),('CVX','1995-12-08',50.75,51.375,50.625,51.1875,2619800,13.176988),('CVX','1995-12-07',50.5,50.875,50.125,50.515621,2445400,13.004029),('CVX','1995-12-06',50.75,51.5,50.75,50.75,2502600,13.064365),('CVX','1995-12-05',50.375,50.75,50.125,50.75,1845200,13.064365),('CVX','1995-12-04',49.5,50.375,49.375,50.375,2661600,12.96783),('CVX','1995-12-01',49.375,49.625,48.75,49.375,2650200,12.710404),('CVX','1995-11-30',49.5,49.875,49.25,49.375,1575200,12.710404),('CVX','1995-11-29',49.625,49.875,49.125,49.625,1363600,12.77476),('CVX','1995-11-28',49.25,49.625,48.875,49.5,1359200,12.742582),('CVX','1995-11-27',49.5,49.625,49.125,49.375,1411200,12.710404),('CVX','1995-11-24',49.5,49.5,49.125,49.25,655200,12.678226),('CVX','1995-11-22',50.875,50.875,49.375,49.5,2694200,12.742582),('CVX','1995-11-21',49.875,51,49.75,50.875,2214600,13.096543),('CVX','1995-11-20',49.5,50.375,49.375,50,2426000,12.871295),('CVX','1995-11-17',49.5,50.25,49.375,50.125,2866600,12.903473),('CVX','1995-11-16',48.375,49.5,48.375,49.25,2890000,12.678226),('CVX','1995-11-15',47.5,48.25,47.5,48.25,1708400,12.4208),('CVX','1995-11-14',48,48.625,48,48.375,2527400,12.324266),('CVX','1995-11-13',47.75,48.625,47.625,48.125,2009400,12.260574),('CVX','1995-11-10',47.5,47.875,47.375,47.625,1162800,12.133192),('CVX','1995-11-09',48.125,48.125,47.125,47.75,1773800,12.165037),('CVX','1995-11-08',48.25,48.375,47.75,48.125,1705400,12.260574),('CVX','1995-11-07',48.375,48.5,48,48.125,2488200,12.260574),('CVX','1995-11-06',48,48.375,47.875,48.25,1902600,12.29242),('CVX','1995-11-03',47.5,48,47.25,48,921000,12.228729),('CVX','1995-11-02',48.125,48.25,47.25,47.5,1519200,12.101346),('CVX','1995-11-01',47,47.625,46.875,47.625,3172800,12.133192),('CVX','1995-10-31',46.75,47.25,46.75,46.75,3293800,11.910272),('CVX','1995-10-30',46.375,46.875,46.25,46.375,2591600,11.814735),('CVX','1995-10-27',47,47,46.125,46.375,1473600,11.814735),('CVX','1995-10-26',47.25,47.625,46.625,46.875,1899400,11.942118),('CVX','1995-10-25',47.375,47.625,46.75,47.25,2419600,12.037655),('CVX','1995-10-24',47.5,47.75,47.125,47.75,1631400,12.165037),('CVX','1995-10-23',47.75,48,47.625,47.75,1470000,12.165037),('CVX','1995-10-20',47.875,48.5,47.75,48.125,2695600,12.260574),('CVX','1995-10-19',47.75,48,47.625,47.75,1328000,12.165037),('CVX','1995-10-18',47.875,48,47.625,47.625,1658600,12.133192),('CVX','1995-10-17',48.375,48.75,47.625,47.875,2755400,12.196883),('CVX','1995-10-16',48.625,48.625,48.125,48.25,2253000,12.29242),('CVX','1995-10-13',49.375,49.625,48.875,49,2132800,12.483494),('CVX','1995-10-12',49.5,49.5,49,49.125,1753400,12.51534),('CVX','1995-10-11',49.875,49.875,49.125,49.375,1245600,12.579031),('CVX','1995-10-10',49.625,49.875,49.25,49.875,1641600,12.706413),('CVX','1995-10-09',49.25,49.875,48.5,49.875,1402800,12.706413),('CVX','1995-10-06',49,49.5,49,49.125,1994600,12.51534),('CVX','1995-10-05',50,50.875,49.375,49.375,2893400,12.579031),('CVX','1995-10-04',48.75,50.25,48.75,50.25,2678800,12.80195),('CVX','1995-10-03',48.625,49.125,48.5,48.875,1157600,12.451648),('CVX','1995-10-02',48.625,49,48.25,48.625,1413600,12.387957),('CVX','1995-09-29',49,49.375,48.625,48.75,1403800,12.419803),('CVX','1995-09-28',48.75,49.25,48.625,48.875,1546800,12.451648),('CVX','1995-09-27',48.375,48.75,48.25,48.625,1134200,12.387957),('CVX','1995-09-26',49.375,49.5,48.25,48.625,2322200,12.387957),('CVX','1995-09-25',49.5,49.875,49.25,49.375,2154000,12.579031),('CVX','1995-09-22',49.625,49.875,49.25,49.5,1731800,12.610877),('CVX','1995-09-21',50.125,50.25,49.5,49.875,1583200,12.706413),('CVX','1995-09-20',50,50.25,49.625,50.25,2413400,12.80195),('CVX','1995-09-19',49.75,49.875,49.375,49.875,1290400,12.706413),('CVX','1995-09-18',49.875,49.875,49.625,49.75,1540600,12.674568),('CVX','1995-09-15',50.125,50.375,49.875,50.25,3627600,12.80195),('CVX','1995-09-14',49.25,49.75,48.75,49.625,2374800,12.642722),('CVX','1995-09-13',49.75,50.125,49.375,49.5,2819200,12.610877),('CVX','1995-09-12',49.5,50,49,49.875,3196400,12.706413),('CVX','1995-09-11',49.125,49.375,49.125,49.125,1114400,12.51534),('CVX','1995-09-08',49,49.125,48.5,49.125,1941400,12.51534),('CVX','1995-09-07',49.5,49.625,48.875,49,1484200,12.483494),('CVX','1995-09-06',49.5,49.75,49.125,49.625,2866200,12.642722),('CVX','1995-09-05',49.5,49.875,49.25,49.875,1424800,12.706413),('CVX','1995-09-01',48.5,49.125,48.375,49.125,1137400,12.51534),('CVX','1995-08-31',48.75,48.75,48.375,48.375,665400,12.324266),('CVX','1995-08-30',48.5,48.75,48.125,48.625,1277000,12.387957),('CVX','1995-08-29',48.25,48.375,47.75,48.375,1009600,12.324266),('CVX','1995-08-28',48.125,48.875,47.75,48.125,3972200,12.260574),('CVX','1995-08-25',47.75,48,47.375,47.875,1148000,12.196883),('CVX','1995-08-24',47.75,47.875,47.125,47.375,782600,12.069501),('CVX','1995-08-23',47.625,47.875,47.25,47.5,1247600,12.101346),('CVX','1995-08-22',47.125,47.625,47.125,47.5,1538800,12.101346),('CVX','1995-08-21',47.5,47.875,47.125,47.125,2151600,12.005809),('CVX','1995-08-18',47.125,47.5,46.875,47.25,1892600,12.037655),('CVX','1995-08-17',47.125,47.375,46.625,47,1894000,11.973964),('CVX','1995-08-16',47.625,47.625,46.875,47,2047400,11.973964),('CVX','1995-08-15',48.375,48.375,47.375,47.875,1757800,12.196883),('CVX','1995-08-14',48.875,48.875,48.375,48.875,1239600,12.324265),('CVX','1995-08-11',49.375,49.5,48.625,48.875,1083600,12.324265),('CVX','1995-08-10',49.25,49.625,49.125,49.1875,996200,12.403065),('CVX','1995-08-09',49.25,49.25,48.875,49.25,885400,12.418825),('CVX','1995-08-08',49.625,49.75,48.125,49,1744000,12.355785),('CVX','1995-08-07',49.625,50.125,49.5,49.75,2008400,12.544904),('CVX','1995-08-04',49.5,49.625,49.125,49.625,1044800,12.513384),('CVX','1995-08-03',48.875,49.5,48.75,49.5,1552400,12.481865),('CVX','1995-08-02',49.625,50.125,49.375,49.625,2244400,12.513384),('CVX','1995-08-01',49.375,49.625,48.875,49.625,2530400,12.513384),('CVX','1995-07-31',48.875,49.625,48.625,49.375,2000400,12.450345),('CVX','1995-07-28',49,49,48.5,48.75,2437800,12.292745),('CVX','1995-07-27',48.875,49,48.375,49,2318000,12.355785),('CVX','1995-07-26',48.125,49,47.75,49,1962600,12.355785),('CVX','1995-07-25',48,48.125,47.375,48,1494600,12.103626),('CVX','1995-07-24',47.25,48.25,46.875,48,2181200,12.103626),('CVX','1995-07-21',47.375,47.625,46.75,47,1920000,11.851467),('CVX','1995-07-20',48.125,48.375,46.875,47.375,2455600,11.946027),('CVX','1995-07-19',48.25,48.875,47.5,48.25,1997000,12.166666),('CVX','1995-07-18',48.125,48.5,48,48.375,2557400,12.198186),('CVX','1995-07-17',47.875,48.5,47.75,48,1824800,12.103626),('CVX','1995-07-14',47.75,48.125,47.5,47.625,1210400,12.009067),('CVX','1995-07-13',48,48.25,47.625,48.125,1671000,12.135146),('CVX','1995-07-12',47.5,48,46.875,48,1801400,12.103626),('CVX','1995-07-11',47.625,48,47.25,47.375,1516800,11.946027),('CVX','1995-07-10',48.125,48.5,47.5,47.75,1779600,12.040587),('CVX','1995-07-07',47.625,48,47.5,48,1561000,12.103626),('CVX','1995-07-06',47.25,48,47.125,47.75,2050200,12.040587),('CVX','1995-07-05',47.625,47.75,47.125,47.5,1604800,11.977547),('CVX','1995-07-03',46.625,47.75,46.625,47.75,628000,12.040587),('CVX','1995-06-30',47.125,47.5,46.125,46.375,1247000,11.693868),('CVX','1995-06-29',48.25,48.5,46.875,47,1604200,11.851467),('CVX','1995-06-28',47.625,48.75,47.375,48.375,2011000,12.198186),('CVX','1995-06-27',46.75,47.625,46.75,47.25,1383600,11.914507),('CVX','1995-06-26',47.5,47.75,46.25,46.75,1383800,11.788428),('CVX','1995-06-23',46.5,47.625,46.375,47.5,2064200,11.977547),('CVX','1995-06-22',46.75,46.75,46,46.5,2775400,11.725388),('CVX','1995-06-21',47.25,47.25,46.375,46.75,2851800,11.788428),('CVX','1995-06-20',48.5,48.5,47.375,47.375,2014000,11.946027),('CVX','1995-06-19',49,49,48.25,48.625,1139400,12.261226),('CVX','1995-06-16',49.375,49.5,48.875,49,3078200,12.355785),('CVX','1995-06-15',49.125,49.375,49,49.25,1232600,12.418825),('CVX','1995-06-14',49,49,48.625,49,1198000,12.355785),('CVX','1995-06-13',48.875,49,48.5,49,960400,12.355785),('CVX','1995-06-12',48.5,48.75,48.25,48.625,1419800,12.261226),('CVX','1995-06-09',48,48.125,47.75,47.875,930200,12.072106),('CVX','1995-06-08',48.25,48.375,47.875,48,1062800,12.103626),('CVX','1995-06-07',48.125,48.25,47.75,48,984000,12.103626),('CVX','1995-06-06',48.875,49.5,48.375,48.5,1167800,12.229706),('CVX','1995-06-05',48.75,49,48.125,48.875,1248600,12.324265),('CVX','1995-06-02',49.25,49.75,48.625,48.75,1751800,12.292745),('CVX','1995-06-01',49.125,49.75,49,49.5,2387200,12.481865),('CVX','1995-05-31',48.25,49.125,48.125,49.125,1773600,12.387305),('CVX','1995-05-30',47.625,48.375,47,48.375,1097200,12.198186),('CVX','1995-05-26',48.125,48.25,46.75,47.625,1274600,12.009067),('CVX','1995-05-25',48.5,48.75,47.875,48.25,1262400,12.166666),('CVX','1995-05-24',48.5,49,48,48.625,1722800,12.261226),('CVX','1995-05-23',47.625,48.75,47.5,48.625,1398600,12.261226),('CVX','1995-05-22',47.75,47.875,47.25,47.625,1921200,12.009067),('CVX','1995-05-19',47.5,48.25,46.875,47.625,2434800,12.009067),('CVX','1995-05-18',48.75,48.875,47.75,47.75,1150000,12.040587),('CVX','1995-05-17',49.125,49.125,48,48.75,1124800,12.292745),('CVX','1995-05-16',48.625,49.25,48.5,49.125,1347600,12.387305),('CVX','1995-05-15',47.5,48.625,47.375,48.625,1495400,12.261226),('CVX','1995-05-12',47.625,47.875,47.125,47.375,2278800,11.946027),('CVX','1995-05-11',48.875,48.875,47.375,47.625,2335800,12.009067),('CVX','1995-05-10',48.5,49.25,48.25,49.25,3410400,12.302328),('CVX','1995-05-09',49,49.875,48.25,48.5,1564400,12.114983),('CVX','1995-05-08',48.75,48.875,48.125,48.75,1214000,12.177431),('CVX','1995-05-05',48.625,48.75,47.875,48.75,1697000,12.177431),('CVX','1995-05-04',48.75,49.125,48.125,48.5,1965600,12.114983),('CVX','1995-05-03',48.625,48.75,48,48.75,2329000,12.177431),('CVX','1995-05-02',48.75,48.875,48.5,48.75,3028600,12.177431),('CVX','1995-05-01',48,49.125,48,48.875,3697200,12.208655),('CVX','1995-04-28',47.75,47.75,46.75,47.375,2077200,11.833965),('CVX','1995-04-27',46.875,48.25,46.875,48,2366600,11.990086),('CVX','1995-04-26',47.125,47.5,46.875,47,1646600,11.740292),('CVX','1995-04-25',46.5,47.625,46.375,47.5,1882600,11.865189),('CVX','1995-04-24',46.5,46.875,45.75,46.5,1802000,11.615396),('CVX','1995-04-21',47,47,46.25,46.5,2584200,11.615396),('CVX','1995-04-20',45.875,46.875,45.25,46.75,2578400,11.677844),('CVX','1995-04-19',45.5,45.625,44.875,45.5,1403000,11.365602),('CVX','1995-04-18',44.875,45.5,44.625,45.5,2274800,11.365602),('CVX','1995-04-17',45.375,45.625,44.25,44.5,1928400,11.115809),('CVX','1995-04-13',45,45.125,44.625,44.875,1800600,11.209481),('CVX','1995-04-12',45.25,45.375,44.75,45,2029600,11.240705),('CVX','1995-04-11',45.875,46,44.875,45.125,1805400,11.27193),('CVX','1995-04-10',45.5,45.75,45.25,45.625,2354800,11.396826),('CVX','1995-04-07',46.25,46.25,45,45.5,2250400,11.365602),('CVX','1995-04-06',47,47,46.25,46.25,1037400,11.552947),('CVX','1995-04-05',47,47.375,46.625,46.875,1809600,11.709068),('CVX','1995-04-04',46.5,47.375,46.375,47,2781800,11.740292),('CVX','1995-04-03',47.75,47.75,46.375,46.375,2165200,11.584171),('CVX','1995-03-31',47,48.5,46.375,48,4300000,11.990086),('CVX','1995-03-30',47.75,47.75,46.625,47.25,2078200,11.802741),('CVX','1995-03-29',47.5,47.875,47.25,47.5,2474200,11.865189),('CVX','1995-03-28',47.625,47.75,47,47.25,2183400,11.802741),('CVX','1995-03-27',48.5,48.5,47.75,48.125,2288600,12.02131),('CVX','1995-03-24',48.25,48.5,48,48.5,2144400,12.114983),('CVX','1995-03-23',48.25,48.375,47.5,48,1160800,11.990086),('CVX','1995-03-22',47.75,48.375,47.75,48.125,3156800,12.02131),('CVX','1995-03-21',47.625,48,47.375,47.75,1472600,11.927637),('CVX','1995-03-20',47.875,48,47.75,47.875,1333600,11.958862),('CVX','1995-03-17',47.625,48,47.5,48,4927600,11.990086),('CVX','1995-03-16',47,47.5,47,47.375,2199200,11.833965),('CVX','1995-03-15',46.75,47.375,46.625,47,1743200,11.740292),('CVX','1995-03-14',47.625,47.75,46.5,46.75,1981200,11.677844),('CVX','1995-03-13',47.875,47.875,47.5,47.625,1497400,11.896413),('CVX','1995-03-10',47.625,48.125,47.25,48,2326800,11.990086),('CVX','1995-03-09',47.75,47.75,47.125,47.5,1222200,11.865189),('CVX','1995-03-08',47.25,47.875,47.125,47.625,2209000,11.896413),('CVX','1995-03-07',47.5,47.5,46.875,47.125,1346400,11.771517),('CVX','1995-03-06',46.875,47.5,46.75,47.5,2383600,11.865189),('CVX','1995-03-03',47.125,47.25,46.625,46.875,1533200,11.709068),('CVX','1995-03-02',47.125,47.375,47,47.375,894800,11.833965),('CVX','1995-03-01',47.25,47.5,47,47.25,1539800,11.802741),('CVX','1995-02-28',47.375,47.75,47.125,47.625,1838200,11.896413),('CVX','1995-02-27',47.25,47.625,47.125,47.25,1606400,11.802741),('CVX','1995-02-24',46.625,47.375,46.5,47,1420800,11.740292),('CVX','1995-02-23',47,47,46.5,46.75,2307000,11.677844),('CVX','1995-02-22',47.125,47.375,47.125,47.125,1012000,11.771517),('CVX','1995-02-21',46.875,47.375,46.875,47.25,2316400,11.802741),('CVX','1995-02-17',47,47.25,47,47,3164000,11.740292),('CVX','1995-02-16',47,47.125,46.875,47,1980400,11.740292),('CVX','1995-02-15',46.75,47.125,46.5,47,1942400,11.740292),('CVX','1995-02-14',46.375,46.875,46.375,46.75,1220000,11.677844),('CVX','1995-02-13',45.375,46.75,45.25,46.375,1489800,11.584171),('CVX','1995-02-10',46.875,46.875,45.625,45.625,1306400,11.396826),('CVX','1995-02-09',47,47,46.625,46.75,1071000,11.562439),('CVX','1995-02-08',46.375,47,46.375,46.875,1692000,11.593355),('CVX','1995-02-07',46.625,46.75,46.375,46.375,1109400,11.469692),('CVX','1995-02-06',45.5,46.75,45.5,46.75,1536200,11.562439),('CVX','1995-02-03',45.375,45.875,45.25,45.75,1409600,11.315114),('CVX','1995-02-02',44.875,45.5,44.875,45.375,1051400,11.222367),('CVX','1995-02-01',44.875,45.125,44.125,44.875,1915400,11.098705),('CVX','1995-01-31',45.25,45.25,44.375,44.625,2220400,11.036874),('CVX','1995-01-30',46,46.125,44.5,45.375,1620600,11.222367),('CVX','1995-01-27',46.375,46.375,45.875,46.25,1448200,11.438777),('CVX','1995-01-26',46.75,46.75,46.375,46.5,1560400,11.500608),('CVX','1995-01-25',46.375,47.375,46,46.875,2899200,11.593355),('CVX','1995-01-24',46,46.5,45.875,46.25,2766200,11.438777),('CVX','1995-01-23',45.75,46.375,45.75,46.125,2295200,11.407861),('CVX','1995-01-20',45.5,46.25,45.5,46.25,2688600,11.438777),('CVX','1995-01-19',45.375,45.75,45.25,45.625,1408200,11.284199),('CVX','1995-01-18',44.625,45.625,44.625,45.625,1860800,11.284199),('CVX','1995-01-17',44.125,44.75,44.125,44.75,1218400,11.067789),('CVX','1995-01-16',44,44.25,44,44.125,684800,10.913211),('CVX','1995-01-13',43.75,44.125,43.375,44.125,1819000,10.913211),('CVX','1995-01-12',43.75,43.875,43.375,43.375,1899400,10.727717),('CVX','1995-01-11',44.375,44.75,43.625,43.75,3203000,10.820464),('CVX','1995-01-10',44.125,44.5,43.75,44.25,1525600,10.944127),('CVX','1995-01-09',44,44.25,43.875,44.125,966000,10.913211),('CVX','1995-01-06',44.875,45,43.75,44.25,2206000,10.944127),('CVX','1995-01-05',44.75,45,44.5,45,1377800,11.12962),('CVX','1995-01-04',44.375,45,44.375,45,2030600,11.12962),('CVX','1995-01-03',44.875,45.25,44.5,44.5,2240800,11.005958),('CVX','1994-12-30',44.625,45,44.625,44.625,1634200,11.036874),('CVX','1994-12-29',44.625,44.625,44.375,44.375,893400,10.975042),('CVX','1994-12-28',44.75,44.875,44.125,44.5,1024000,11.005958),('CVX','1994-12-27',44.875,45.75,44.875,44.875,3067000,11.098705),('CVX','1994-12-23',44.75,45.125,44.625,44.75,1205200,11.067789),('CVX','1994-12-22',44.5,44.75,44.375,44.625,1402200,11.036874),('CVX','1994-12-21',44.75,44.875,44.375,44.375,2206000,10.975042),('CVX','1994-12-20',44.375,44.875,44.375,44.75,971000,11.067789),('CVX','1994-12-19',44.25,44.5,44.125,44.5,1341400,11.005958),('CVX','1994-12-16',44.25,44.5,44.125,44.25,4293400,10.944127),('CVX','1994-12-15',43.75,44.375,43.75,43.875,1835600,10.85138),('CVX','1994-12-14',43.75,43.75,43.25,43.75,2112400,10.820464),('CVX','1994-12-13',43.375,43.875,43.375,43.625,1163400,10.789549),('CVX','1994-12-12',43,43.5,42.875,43.375,1702000,10.727717),('CVX','1994-12-09',42.625,43,42.5,42.875,1676200,10.604055),('CVX','1994-12-08',43,43.375,42.5,42.625,1904000,10.542224),('CVX','1994-12-07',42.875,43.125,42.75,42.75,949000,10.573139),('CVX','1994-12-06',42.875,43.25,42.625,43.125,912800,10.665886),('CVX','1994-12-05',43,43.25,42.75,42.875,938600,10.604055),('CVX','1994-12-02',42.875,43,42.25,42.5,1030600,10.511308),('CVX','1994-12-01',43.625,43.625,42.625,42.875,1487200,10.604055),('CVX','1994-11-30',44,44.375,42.75,43.625,1896800,10.789549),('CVX','1994-11-29',43.5,43.875,43.5,43.75,1157000,10.820464),('CVX','1994-11-28',43.375,43.75,42.875,43.625,929400,10.789549),('CVX','1994-11-25',43,43.375,43,43.375,548600,10.727717),('CVX','1994-11-23',42.375,42.875,42,42.625,1621600,10.542224),('CVX','1994-11-22',43.5,44.5,42.625,42.75,1905800,10.573139),('CVX','1994-11-21',43.75,44,43.375,43.75,2388200,10.820464),('CVX','1994-11-18',42.75,42.75,42.25,42.625,3235200,10.542224),('CVX','1994-11-17',42.75,42.875,42.5,42.75,1386600,10.573139),('CVX','1994-11-16',42.5,42.625,42.25,42.625,1637200,10.542224),('CVX','1994-11-15',41.625,42.375,41.625,42.125,1809200,10.418561),('CVX','1994-11-14',41.75,42,41.625,41.625,1300400,10.294899),('CVX','1994-11-11',41.75,42,41.5,41.75,864000,10.325815),('CVX','1994-11-10',42.5,42.75,41.5,41.875,4155800,10.35673),('CVX','1994-11-09',43.625,43.625,42.125,42.5,2018600,10.511308),('CVX','1994-11-08',43.5,43.75,43.375,43.5,1472400,10.758633),('CVX','1994-11-07',43.625,43.875,43.375,43.5,1125000,10.758633),('CVX','1994-11-04',44.25,44.625,43.5,43.625,2288000,10.789549),('CVX','1994-11-03',44,44.5,44,44.5,1255800,10.891694),('CVX','1994-11-02',44.125,44.375,43.625,43.875,1753600,10.738721),('CVX','1994-11-01',44.75,44.875,43.875,44.375,1821400,10.8611),('CVX','1994-10-31',45.375,45.5,44.875,45,2405800,11.014073),('CVX','1994-10-28',45,46.5,44.875,45.5,4470600,11.136451),('CVX','1994-10-27',43.875,44.875,43.875,44.875,4298800,10.983478),('CVX','1994-10-26',43.625,44,43.25,43.75,3277200,10.708126),('CVX','1994-10-25',42.75,43.625,42.625,43.25,3291600,10.585748),('CVX','1994-10-24',43.125,43.375,43,43,1288600,10.524559),('CVX','1994-10-21',42.875,43.125,42.625,43.125,1648000,10.555153),('CVX','1994-10-20',42.75,43,42.625,42.875,1510600,10.493964),('CVX','1994-10-19',42.875,42.875,42.625,42.875,1136400,10.493964),('CVX','1994-10-18',42.375,43,42.375,43,1372200,10.524559),('CVX','1994-10-17',42.5,42.75,42.375,42.75,1873000,10.463369),('CVX','1994-10-14',42.625,42.75,42.25,42.5,2275400,10.40218),('CVX','1994-10-13',42.75,42.875,42.625,42.625,1248200,10.432775),('CVX','1994-10-12',42.875,42.875,42.375,42.5,1287000,10.40218),('CVX','1994-10-11',42.125,42.875,42,42.875,2423200,10.493964),('CVX','1994-10-10',42.25,42.5,41.875,42,1391200,10.279801),('CVX','1994-10-07',41.125,42.625,41.125,42.25,3236600,10.340991),('CVX','1994-10-06',41.375,41.375,41,41.25,1193200,10.096233),('CVX','1994-10-05',41.5,41.5,41.125,41.5,1437800,10.157423),('CVX','1994-10-04',41.875,42,41.375,41.5,1937800,10.157423),('CVX','1994-10-03',41.875,42,41.625,42,1519800,10.279801),('CVX','1994-09-30',41.5,41.875,41.5,41.625,1652000,10.188017),('CVX','1994-09-29',41.5,41.625,41.375,41.375,938000,10.126828),('CVX','1994-09-28',41.625,41.625,41.375,41.5,1474600,10.157423),('CVX','1994-09-27',41.625,41.875,41.25,41.5,1466600,10.157423),('CVX','1994-09-26',41.375,41.75,41.375,41.625,1311600,10.188017),('CVX','1994-09-23',41.125,41.375,40.875,41.25,1781200,10.096233),('CVX','1994-09-22',40.75,41.125,40.25,41.125,2335400,10.065639),('CVX','1994-09-21',40.5,40.5,39.875,40.5,3174200,9.912666),('CVX','1994-09-20',41.375,41.5,40.625,40.625,3950800,9.94326),('CVX','1994-09-19',42.375,42.375,41.125,41.125,3468400,10.065639),('CVX','1994-09-16',42.75,42.75,42.25,42.25,4147400,10.340991),('CVX','1994-09-15',43.125,43.25,42.75,43.25,1823800,10.585748),('CVX','1994-09-14',43.625,43.625,43,43.125,1323600,10.555153),('CVX','1994-09-13',43.75,43.75,43.25,43.5,1246000,10.646937),('CVX','1994-09-12',43.5,43.75,43.125,43.75,2122000,10.708126),('CVX','1994-09-09',43.125,43.5,43.125,43.375,2342400,10.616342),('CVX','1994-09-08',43.25,43.5,43.125,43.5,2000800,10.646937),('CVX','1994-09-07',43,43.25,42.875,43.125,2416200,10.555153),('CVX','1994-09-06',43.125,43.125,42.625,43,1141000,10.524559),('CVX','1994-09-02',43.375,43.5,42.375,43,1531200,10.524559),('CVX','1994-09-01',42.25,43.25,42.25,43,2064400,10.524559),('CVX','1994-08-31',42.75,42.875,42.125,42.375,3443600,10.371585),('CVX','1994-08-30',42.625,43.125,42.5,43.125,1396000,10.555153),('CVX','1994-08-29',42.375,42.75,42.375,42.5,2678800,10.40218),('CVX','1994-08-26',42.625,42.875,42.25,42.25,3089200,10.340991),('CVX','1994-08-25',43,43.125,42.5,42.625,1029400,10.432775),('CVX','1994-08-24',42.375,43.125,42.375,43.125,1853800,10.555153),('CVX','1994-08-23',42.375,42.5,42.125,42.25,1149400,10.340991),('CVX','1994-08-22',42.375,42.625,42.25,42.5,931600,10.40218),('CVX','1994-08-19',42.625,42.625,42.375,42.375,1457600,10.371585),('CVX','1994-08-18',42.5,42.75,42.125,42.375,1685200,10.371585),('CVX','1994-08-17',42,42.5,42,42.5,2284400,10.40218),('CVX','1994-08-16',41.875,42.125,41.25,42.125,1994400,10.310396),('CVX','1994-08-15',42.25,42.375,41.5,41.5,2004200,10.157423),('CVX','1994-08-12',42.375,42.75,42,42,1318800,10.279801),('CVX','1994-08-11',43.125,43.125,42,42.375,1807600,10.371585),('CVX','1994-08-10',43.25,43.375,42.875,43,959200,10.524559),('CVX','1994-08-09',43.125,43.25,42.75,43,958800,10.524559),('CVX','1994-08-08',43.25,43.375,42.875,43.125,1080600,10.555153),('CVX','1994-08-05',42.75,43.125,42.75,43.125,1186400,10.555153),('CVX','1994-08-04',43.125,43.25,42.625,42.75,3217800,10.463369),('CVX','1994-08-03',43.5,43.625,43.125,43.375,1218800,10.503264),('CVX','1994-08-02',44.125,44.171879,43.25,43.5,1472600,10.533533),('CVX','1994-08-01',44.625,44.625,44,44.125,1212600,10.684877),('CVX','1994-07-29',43.75,44.75,43.75,44.375,1261400,10.745415),('CVX','1994-07-28',42.875,43.75,42.875,43.5,2696200,10.533533),('CVX','1994-07-27',43,43,42.625,42.875,1814400,10.382189),('CVX','1994-07-26',42,43.625,42,43,5606600,10.412458),('CVX','1994-07-25',43.875,44.25,43.625,43.75,930400,10.594071),('CVX','1994-07-22',44.375,44.375,44,44.125,898600,10.684877),('CVX','1994-07-21',44.625,44.625,43.75,44,1506400,10.654608),('CVX','1994-07-20',45,45.125,44.5,44.5,1199800,10.775683),('CVX','1994-07-19',44.875,45.375,44.875,45.125,1204400,10.927027),('CVX','1994-07-18',44.875,45.25,44.5,45,2091600,10.896758),('CVX','1994-07-15',44,44.875,44,44.875,3403800,10.86649),('CVX','1994-07-14',43.5,44,43.25,44,2138200,10.654608),('CVX','1994-07-13',44,44.25,43.125,43.375,2685800,10.503264),('CVX','1994-07-12',43.25,43.875,42.75,43.75,2724400,10.594071),('CVX','1994-07-11',42.75,43.125,42.625,43,2213200,10.412458),('CVX','1994-07-08',42.125,42.875,42.125,42.75,2158600,10.351921),('CVX','1994-07-07',42.375,42.625,42,42.25,1622200,10.230845),('CVX','1994-07-06',42.875,42.875,42.25,42.375,2028600,10.261114),('CVX','1994-07-05',42.375,43,42.25,42.875,1138400,10.382189),('CVX','1994-07-01',42.25,42.5,41.75,42.375,2092600,10.261114),('CVX','1994-06-30',42.375,42.5,41.625,41.875,2296800,10.140039),('CVX','1994-06-29',42.125,42.5,42,42.375,1387200,10.261114),('CVX','1994-06-28',42.5,42.75,41.625,42.125,1982000,10.200577),('CVX','1994-06-27',41.5,42.625,41.25,42.375,2589200,10.261114),('CVX','1994-06-24',43,43.125,41.5,41.625,1781600,10.079502),('CVX','1994-06-23',43.625,43.875,43,43.375,1778800,10.503264),('CVX','1994-06-22',43,43.625,42.875,43.625,1236400,10.563802),('CVX','1994-06-21',43.25,43.375,42.5,43,2383200,10.412458),('CVX','1994-06-20',43,43.75,42.875,43.125,2155600,10.442727),('CVX','1994-06-17',43.625,44,43.25,43.5,5580600,10.533533),('CVX','1994-06-16',44.25,44.5,43.625,44.25,2953400,10.715146),('CVX','1994-06-15',44.5,45,44.125,44.75,1959800,10.836221),('CVX','1994-06-14',44.875,44.875,44.125,44.625,2596400,10.805952),('CVX','1994-06-13',45.125,45.25,44.625,44.875,1409800,10.86649),('CVX','1994-06-10',89.75,91.125,89.75,90.75,3224800,10.987565),('CVX','1994-06-09',87.875,89.75,87.875,89.625,2030800,10.851355),('CVX','1994-06-08',87.75,88.125,87.375,88,1068000,10.654608),('CVX','1994-06-07',87.5,87.75,87.25,87.625,1198800,10.609205),('CVX','1994-06-06',89,89,87.625,87.75,1121600,10.624339),('CVX','1994-06-03',88.375,88.875,88.25,88.75,1648400,10.745415),('CVX','1994-06-02',88.5,88.625,87.875,88.5,1620000,10.715146),('CVX','1994-06-01',87.125,88.375,87,88.25,2029600,10.684877),('CVX','1994-05-31',87,88,87,87,1996400,10.533533),('CVX','1994-05-27',87,87.375,86.125,86.5,1542400,10.472996),('CVX','1994-05-26',87.25,87.5,87,87.25,1276000,10.563802),('CVX','1994-05-25',87.375,87.5,86.875,87.125,2097200,10.548668),('CVX','1994-05-24',87,87.25,86.375,87.25,3130800,10.563802),('CVX','1994-05-23',87.875,88,86.625,86.875,2748000,10.518399),('CVX','1994-05-20',87.875,89,86.5,88.75,5838000,10.745415),('CVX','1994-05-19',86.25,87.75,85.875,87.75,2945200,10.624339),('CVX','1994-05-18',87.5,87.5,84.75,86.5,5740400,10.472996),('CVX','1994-05-17',88.25,88.375,87.625,88.125,1722800,10.669743),('CVX','1994-05-16',88,88.5,87.625,88.5,1769200,10.715146),('CVX','1994-05-13',89,89.125,88.125,88.25,3169600,10.684877),('CVX','1994-05-12',88.875,89.75,88.5,89.75,1319200,10.86649),('CVX','1994-05-11',88.75,89.625,88.625,88.625,2527600,10.73028),('CVX','1994-05-10',88.875,89.5,88.5,89.125,2907200,10.790818),('CVX','1994-05-09',88.75,89.375,88.375,88.625,4194000,10.73028),('CVX','1994-05-06',87.375,89.625,87.125,89.125,4634400,10.790818),('CVX','1994-05-05',86.75,87.375,86.5,87,2313600,10.533533),('CVX','1994-05-04',87.75,88,86.5,87.125,2151200,10.436673),('CVX','1994-05-03',87.875,88.125,86.125,88,2585600,10.541489),('CVX','1994-05-02',89,89,87.75,87.875,2705600,10.526516),('CVX','1994-04-29',88.375,89,87.875,89,3086400,10.661279),('CVX','1994-04-28',90.5,90.5,88.125,88.625,4461200,10.616358),('CVX','1994-04-26',92.625,92.75,90.5,90.875,2765200,10.885885),('CVX','1994-04-25',90,92.875,89.625,92.625,2414400,11.095517),('CVX','1994-04-22',90.5,90.5,89.375,90.25,2077600,10.811016),('CVX','1994-04-21',90.625,90.875,89.625,90,2466800,10.781069),('CVX','1994-04-20',91.5,91.5,90.25,90.5,2761600,10.840964),('CVX','1994-04-19',90.125,91.75,90.125,91.25,2891600,10.930806),('CVX','1994-04-18',90.25,90.875,89.375,89.875,3811600,10.766095),('CVX','1994-04-15',88.875,91,88.75,90.625,4286800,10.855937),('CVX','1994-04-14',87.5,89.375,87.5,88.375,4254400,10.586411),('CVX','1994-04-13',86.5,86.625,85.625,86,1102800,10.30191),('CVX','1994-04-12',86,86.375,85.75,86.375,1562000,10.346831),('CVX','1994-04-11',85.125,86.25,84.875,86,2299600,10.30191),('CVX','1994-04-08',85,85.875,84.25,84.875,2504800,10.167147),('CVX','1994-04-07',84.75,85.5,84.5,85.25,1605200,10.212068),('CVX','1994-04-06',85.625,85.625,84.625,84.75,2422400,10.152173),('CVX','1994-04-05',84.75,85.625,84.5,85.375,2424800,10.227042),('CVX','1994-04-04',83.625,84.25,82.75,83.75,2580400,10.032383),('CVX','1994-03-31',84.5,84.75,82.375,84,3136400,10.062331),('CVX','1994-03-30',87,87,83.75,83.75,2850400,10.032383),('CVX','1994-03-29',88.125,88.375,87.125,87.25,1433600,10.451647),('CVX','1994-03-28',89,89,87.625,88.25,3943600,10.571437),('CVX','1994-03-25',90.375,90.5,89.375,89.5,3141200,10.721174),('CVX','1994-03-24',90.875,90.875,89.625,90.625,2107200,10.855937),('CVX','1994-03-23',91,91.125,90.625,91,1184000,10.900858),('CVX','1994-03-22',90.875,91.875,90.875,90.875,1986000,10.885885),('CVX','1994-03-21',92.125,92.125,90.75,90.875,2383200,10.885885),('CVX','1994-03-18',91.5,92.75,91,92.75,5238000,11.11049),('CVX','1994-03-17',89.5,91.5,89.5,91.5,2792000,10.960753),('CVX','1994-03-16',87.875,89.875,87.75,89.75,2376400,10.751121),('CVX','1994-03-15',87.75,88.125,87.625,88,1818400,10.541489),('CVX','1994-03-14',88.5,88.5,86.875,87.75,2062000,10.511542),('CVX','1994-03-11',87.75,88.5,87.25,88,2464800,10.541489),('CVX','1994-03-10',88.25,88.25,87.25,87.875,2044400,10.526516),('CVX','1994-03-09',87.75,88,87,87.75,1322000,10.511542),('CVX','1994-03-08',88.375,88.5,87.625,87.75,1984800,10.511542),('CVX','1994-03-07',88.5,88.75,87.375,87.625,2333600,10.496568),('CVX','1994-03-04',88.75,89.25,88.125,88.25,3260000,10.571437),('CVX','1994-03-03',87.25,88.75,86.375,88.75,3358400,10.631332),('CVX','1994-03-02',84.625,87.25,84.625,87.25,2478000,10.451647),('CVX','1994-03-01',86.75,87,84.625,85.125,2518800,10.197094),('CVX','1994-02-28',85.875,87.125,85.875,86.625,1853200,10.376779),('CVX','1994-02-25',87.375,87.75,85.625,85.75,3871200,10.271963),('CVX','1994-02-24',88.375,88.375,87,87.25,1900800,10.451647),('CVX','1994-02-23',88.75,88.875,88.25,88.625,1039600,10.616358),('CVX','1994-02-22',88,88.875,88,88.875,2048800,10.646305),('CVX','1994-02-18',88.75,88.875,87.875,88.25,3284000,10.571437),('CVX','1994-02-17',89.375,90.25,88.75,89,3952000,10.661279),('CVX','1994-02-16',89.875,90,89,89.5,2041600,10.721174),('CVX','1994-02-15',89.75,90.25,89.625,89.875,3060000,10.766095),('CVX','1994-02-14',90.5,91.25,89.625,89.875,2087600,10.766095),('CVX','1994-02-11',91.625,91.75,89.125,90.25,2513200,10.811016),('CVX','1994-02-10',92.125,92.375,91.25,91.375,1615200,10.945779),('CVX','1994-02-09',91.875,92.625,91.75,92.25,2256400,11.050595),('CVX','1994-02-08',92.75,92.875,91.5,91.75,1934000,10.990701),('CVX','1994-02-07',92.625,92.875,91.625,92.5,2824800,11.080543),('CVX','1994-02-04',93.375,94.25,92.25,92.625,2108400,11.095517),('CVX','1994-02-03',94,94.625,94,94.375,2034800,11.194343),('CVX','1994-02-02',93.5,94.25,93.375,93.875,2010400,11.135035),('CVX','1994-02-01',92.875,93.375,92.375,93.25,2051600,11.0609),('CVX','1994-01-31',92,93.75,91.875,93.375,1718000,11.075727),('CVX','1994-01-28',92.375,92.375,91.5,91.75,1445600,10.882977),('CVX','1994-01-27',92.25,92.375,91.375,91.75,2004400,10.882977),('CVX','1994-01-26',92.375,92.5,91.125,92,2459200,10.912631),('CVX','1994-01-25',92.75,92.875,91.75,92.5,1889200,10.971939),('CVX','1994-01-24',91.375,93,91,92.625,3846400,10.986766),('CVX','1994-01-21',90.625,91.625,90.5,91.375,4107600,10.838496),('CVX','1994-01-20',90,90.625,90,90.5,1726400,10.734708),('CVX','1994-01-19',89.25,90,89.25,90,2627600,10.6754),('CVX','1994-01-18',90,90.125,89.25,89.375,2068400,10.601265),('CVX','1994-01-17',89.625,90.375,89.5,89.875,1270000,10.660573),('CVX','1994-01-14',89.875,90.25,89.5,89.875,2416800,10.660573),('CVX','1994-01-13',89.25,89.875,89,89.625,2470800,10.630919),('CVX','1994-01-12',91,91,89.375,89.875,2799600,10.660573),('CVX','1994-01-11',90.75,91.125,90.375,90.75,1900000,10.764361),('CVX','1994-01-10',91.125,91.875,90.75,91.75,2501200,10.882977),('CVX','1994-01-07',90.5,91.5,89.875,91.375,1908800,10.838496),('CVX','1994-01-06',90.875,91.125,90.375,90.5,2320000,10.734708),('CVX','1994-01-05',89.5,90.75,89.125,90.75,4162400,10.764361),('CVX','1994-01-04',87.625,89.5,87.25,89.5,2058800,10.616092),('CVX','1994-01-03',87.375,88.375,87.125,88,3207600,10.438169),('CVX','1993-12-31',88.375,88.375,87.125,87.125,1438400,10.33438),('CVX','1993-12-30',88.25,88.5,88,88.125,1992400,10.452996),('CVX','1993-12-29',88.25,88.375,87.5,88,2384000,10.438169),('CVX','1993-12-28',88.75,89,88.5,88.875,1496000,10.541957),('CVX','1993-12-27',88.75,88.75,88.25,88.625,1370400,10.512303),('CVX','1993-12-23',87.25,88.75,86.875,87.625,1520800,10.393688),('CVX','1993-12-22',86.5,87.625,86.375,87.5,2167600,10.378861),('CVX','1993-12-21',86.25,86.625,85.75,86.125,2274800,10.215764),('CVX','1993-12-20',85.25,86.375,85.125,86.125,1851600,10.215764),('CVX','1993-12-17',84,85,84,84.875,3060000,10.067495),('CVX','1993-12-16',84.625,84.75,83.5,84.25,2418000,9.99336),('CVX','1993-12-15',85.5,85.5,84.375,84.375,2042400,10.008187),('CVX','1993-12-14',86.625,87.25,85.5,85.5,3034000,10.14163),('CVX','1993-12-13',86.875,87.125,85.625,86.5,2541200,10.260245),('CVX','1993-12-10',86.5,87.25,86.375,86.625,2262400,10.275072),('CVX','1993-12-09',86.25,86.375,85.75,86,3540000,10.200938),('CVX','1993-12-08',87,87,86,86,1900800,10.200938),('CVX','1993-12-07',86.625,87.75,86.625,87,1935600,10.319553),('CVX','1993-12-06',86.25,87.25,86.25,86.625,2017200,10.275072),('CVX','1993-12-03',86.75,86.75,86.125,86.375,2464000,10.245418),('CVX','1993-12-02',86.875,87.375,85.875,86.125,3100000,10.215764),('CVX','1993-12-01',87.375,87.625,87,87,2962000,10.319553),('CVX','1993-11-30',86.375,87.25,86.25,86.875,4140800,10.304726),('CVX','1993-11-29',84.25,86.25,84.25,85.625,5304400,10.156457),('CVX','1993-11-26',88,88,85.25,85.5,3488400,10.14163),('CVX','1993-11-24',89.875,90,89.5,89.75,1049600,10.645746),('CVX','1993-11-23',90,90.375,89.75,89.75,2761200,10.645746),('CVX','1993-11-22',90.125,90.125,88.75,89.625,3039600,10.630919),('CVX','1993-11-19',89.125,89.875,89.125,89.875,6279200,10.660573),('CVX','1993-11-18',91.5,91.75,88.375,89,41876000,10.556784),('CVX','1993-11-17',90,93,89.5,93,3453200,11.031246),('CVX','1993-11-16',90.75,90.875,89.625,90,3092400,10.6754),('CVX','1993-11-15',91.125,91.125,90.5,90.625,2356400,10.749534),('CVX','1993-11-12',90.375,91,90.375,90.75,2275200,10.764361),('CVX','1993-11-11',91.75,92,90.125,90.125,1771600,10.690227),('CVX','1993-11-10',92.5,92.625,91,91.5,3935200,10.853323),('CVX','1993-11-09',94.25,94.25,92.5,92.5,2112400,10.971939),('CVX','1993-11-08',93.875,94.125,92.625,93.5,1277200,11.090554),('CVX','1993-11-05',94.5,94.75,93,93.875,1581600,11.135035),('CVX','1993-11-04',94.25,95.5,94.125,94.5,1582000,11.20917),('CVX','1993-11-03',94.875,95.5,94.25,94.75,1631200,11.135035),('CVX','1993-11-02',96.625,96.625,95,95.125,2589600,11.179105),('CVX','1993-11-01',97,97,96.375,96.75,1020800,11.370076),('CVX','1993-10-29',96.5,97,96.25,97,1686400,11.399456),('CVX','1993-10-28',97,97.75,96.875,97,1902800,11.399456),('CVX','1993-10-27',96.5,97.125,96.375,96.75,1287600,11.370076),('CVX','1993-10-26',96.5,97.25,95.625,96.25,2868400,11.311315),('CVX','1993-10-25',95,96.375,95,96.25,1072000,11.311315),('CVX','1993-10-22',96,96.5,94.25,95,1620400,11.164415),('CVX','1993-10-21',96.5,96.625,95.625,96,1399200,11.281935),('CVX','1993-10-20',96.375,96.375,95.5,96.125,1914400,11.296625),('CVX','1993-10-19',96.375,96.75,96,96.125,941600,11.296625),('CVX','1993-10-18',95.5,96.875,94.5,96.375,1825600,11.326006),('CVX','1993-10-15',95.75,96.125,95.125,95.5,2275600,11.223175),('CVX','1993-10-14',95.5,95.75,94.625,95.75,1145600,11.252555),('CVX','1993-10-13',95.625,96.25,94.875,95.125,1649200,11.179105),('CVX','1993-10-12',95.5,96,95.25,95.875,1564400,11.267245),('CVX','1993-10-11',95.625,95.625,94.875,95.25,848000,11.193795),('CVX','1993-10-08',95.625,95.875,93.75,95.25,1646000,11.193795),('CVX','1993-10-07',96.125,96.375,95.125,95.5,1860400,11.223175),('CVX','1993-10-06',95.5,96.5,95.125,96.5,3365600,11.340696),('CVX','1993-10-05',96.375,96.375,94.25,95.375,2793200,11.208485),('CVX','1993-10-04',98.25,98.25,96.125,96.375,3419200,11.326006),('CVX','1993-10-01',97.75,98.75,97.5,98.375,2833200,11.561046),('CVX','1993-09-30',97,97.875,96.75,97.75,2835600,11.487596),('CVX','1993-09-29',94.875,97.375,94.875,97,4014000,11.399456),('CVX','1993-09-28',93.875,94.875,93.625,94.5,1736000,11.105655),('CVX','1993-09-27',91.75,93.25,91.75,93.25,1779600,10.958755),('CVX','1993-09-24',90,91.5,89.625,91.125,1591200,10.709025),('CVX','1993-09-23',90.75,91,90.125,90.625,1508000,10.650265),('CVX','1993-09-22',91,91.625,90.75,90.75,2216400,10.664955),('CVX','1993-09-21',91.375,91.5,90.125,91,2214800,10.694335),('CVX','1993-09-20',91.125,91.625,91,91.25,1634000,10.723715),('CVX','1993-09-17',91.125,91.375,90.375,91,4458800,10.694335),('CVX','1993-09-16',91.375,92.125,91,91.75,2520000,10.782475),('CVX','1993-09-15',90.875,91.5,90.5,91.375,1630400,10.738405),('CVX','1993-09-14',90.375,91.25,90.25,91.125,1259200,10.709025),('CVX','1993-09-13',90,90.75,89.875,90.5,1506000,10.635575),('CVX','1993-09-10',89.25,89.5,88.75,89.375,2501600,10.503364),('CVX','1993-09-09',89.5,89.625,88.25,88.375,2089200,10.385844),('CVX','1993-09-08',92,92,89.875,89.875,2990000,10.562124),('CVX','1993-09-07',93.5,93.875,91.875,92,1831600,10.811855),('CVX','1993-09-03',93.875,93.875,92.875,93.75,1046400,11.017515),('CVX','1993-09-02',93.625,94.125,93.5,93.75,1530000,11.017515),('CVX','1993-09-01',92.875,93.875,92.875,93.875,2538000,11.032205),('CVX','1993-08-31',92.375,93.125,92,93.125,1472000,10.944065),('CVX','1993-08-30',92,92.5,91.75,92.125,1718000,10.826545),('CVX','1993-08-27',92.25,92.375,91.25,92,1341600,10.811855),('CVX','1993-08-26',91.75,93.375,91.5,92.875,1905200,10.914685),('CVX','1993-08-25',91.5,92.25,91.375,91.875,2421600,10.797165),('CVX','1993-08-24',90.75,91.75,90.75,91.375,2127200,10.738405),('CVX','1993-08-23',89.75,91.25,89.75,90.75,2262000,10.664955),('CVX','1993-08-20',89.25,90,88.875,90,2882000,10.576814),('CVX','1993-08-19',89.125,89.125,88.625,88.625,1532000,10.415224),('CVX','1993-08-18',88.375,88.875,88.125,88.875,1269200,10.444604),('CVX','1993-08-17',88.125,88.125,87.625,87.75,1135200,10.312394),('CVX','1993-08-16',87.25,88,87,87.875,1007600,10.327084),('CVX','1993-08-13',87.125,87.5,86.875,87.125,1579200,10.238944),('CVX','1993-08-12',86.5,87,85.5,87,1918800,10.224254),('CVX','1993-08-11',85.75,86.5,85.375,86.5,1348400,10.165494),('CVX','1993-08-10',86,86,85,85.375,1466400,10.033284),('CVX','1993-08-09',84.75,86.5,84.5,86.375,1850800,10.150804),('CVX','1993-08-06',85.125,85.25,84.375,84.5,1541200,9.930454),('CVX','1993-08-05',85.75,85.875,84.25,85.375,2249600,10.033284),('CVX','1993-08-04',87,87.125,85.75,85.75,1418000,10.077354),('CVX','1993-08-03',88.625,88.75,86.5,87,2184400,10.224254),('CVX','1993-08-02',88,89.75,88,89.625,1820800,10.429914),('CVX','1993-07-30',88.75,88.875,87.875,88.375,1449200,10.284448),('CVX','1993-07-29',88.625,89.875,88.625,89,1285600,10.357181),('CVX','1993-07-28',87.875,89.375,87.625,89,1910400,10.357181),('CVX','1993-07-27',87.25,87.625,86.875,87.5,1303600,10.182621),('CVX','1993-07-26',87.625,88.25,87.375,87.375,1342000,10.168075),('CVX','1993-07-23',86.5,87.75,86.5,87.625,1989200,10.197168),('CVX','1993-07-22',86.5,86.875,86.125,86.5,1790000,10.066249),('CVX','1993-07-21',83.75,86.5,83.625,86.5,2632400,10.066249),('CVX','1993-07-20',83.5,84.5,83.125,84.5,2214800,9.833503),('CVX','1993-07-19',82.125,84,81.25,83.875,2831600,9.76077),('CVX','1993-07-16',83.625,83.625,82,82.125,3004800,9.557118),('CVX','1993-07-15',84.5,84.625,83.375,83.5,2496400,9.71713),('CVX','1993-07-14',84.75,85.75,84.5,84.5,1761200,9.833503),('CVX','1993-07-13',84.5,84.75,84,84.5,1538000,9.833503),('CVX','1993-07-12',85.75,85.875,84.625,85,1291200,9.891689),('CVX','1993-07-09',85.375,85.75,85,85.75,777200,9.978969),('CVX','1993-07-08',84.875,86,84.625,85.375,1796000,9.935329),('CVX','1993-07-07',84.25,84.375,83.75,84.25,2459600,9.80441),('CVX','1993-07-06',85.375,85.625,84.125,84.125,2191200,9.789863),('CVX','1993-07-02',86.5,86.75,85.625,85.625,1548800,9.964422),('CVX','1993-07-01',87.75,88.125,86.375,86.75,1832400,10.095342),('CVX','1993-06-30',87.375,87.75,87.25,87.75,1510000,10.211715),('CVX','1993-06-29',87.375,87.625,87.125,87.375,1314000,10.168075),('CVX','1993-06-28',86.5,87.5,86.5,87.375,1606800,10.168075),('CVX','1993-06-25',85.875,86.5,85.875,86.25,1375600,10.037155),('CVX','1993-06-24',86,86.25,84.75,85.625,2639200,9.964422),('CVX','1993-06-23',87.75,87.75,86,86.25,2354000,10.037155),('CVX','1993-06-22',88.25,88.75,87.75,88.375,1658000,10.284448),('CVX','1993-06-21',87.75,88.25,87.375,88.25,2019200,10.269901),('CVX','1993-06-18',89.125,89.625,87.25,87.75,4186400,10.211715),('CVX','1993-06-17',90.25,90.375,89.25,89.625,1752000,10.429914),('CVX','1993-06-16',88.875,90.125,88.625,90,2925200,10.473553),('CVX','1993-06-15',88.25,89.375,87.75,89,1438000,10.357181),('CVX','1993-06-14',87.625,88.5,87.5,88.375,1443600,10.284448),('CVX','1993-06-11',90.25,90.25,87.5,87.625,3218800,10.197168),('CVX','1993-06-10',90,90.875,90,90.25,2216800,10.502647),('CVX','1993-06-09',90,90,89.5,89.875,1488400,10.459007),('CVX','1993-06-08',90,90.375,89.5,89.625,2328400,10.429914),('CVX','1993-06-07',89,90,88.5,90,1976800,10.473553),('CVX','1993-06-04',88.5,89.25,88.125,89,979600,10.357181),('CVX','1993-06-03',88.5,88.625,87.875,88.5,987200,10.298994),('CVX','1993-06-02',89.125,89.125,88.625,88.875,1800000,10.342634),('CVX','1993-06-01',88.125,89.625,88,89.125,2421600,10.371727),('CVX','1993-05-28',88.625,88.625,87.125,88.125,3546000,10.255354),('CVX','1993-05-27',86.375,88.625,86,88.625,3307200,10.313541),('CVX','1993-05-26',84.875,85.25,84.375,84.875,1740800,9.877143),('CVX','1993-05-25',84.875,85.125,84.5,85.125,928400,9.906236),('CVX','1993-05-24',84.5,84.75,84.25,84.625,995200,9.84805),('CVX','1993-05-21',84.5,84.875,84.25,84.625,2415200,9.84805),('CVX','1993-05-20',84.5,84.875,84.375,84.625,1509200,9.84805),('CVX','1993-05-19',84.75,85,83.625,84.25,3004000,9.80441),('CVX','1993-05-18',85.5,85.625,84.125,84.875,1380400,9.877143),('CVX','1993-05-17',85.75,86,85.25,85.625,1202800,9.964422),('CVX','1993-05-14',87.125,87.375,85.5,85.875,1898400,9.993516),('CVX','1993-05-13',87.875,88.125,86.75,87,2199200,10.124435),('CVX','1993-05-12',87,88.25,86.875,88,3632000,10.240808),('CVX','1993-05-11',85.25,86.375,85.25,86.375,2472000,10.051702),('CVX','1993-05-10',86,86.625,85.25,85.25,1762000,9.920783),('CVX','1993-05-07',86.5,86.625,86.125,86.375,1997600,10.051702),('CVX','1993-05-06',86.625,87.375,86.375,86.75,2254800,10.095342),('CVX','1993-05-05',85.75,86.75,85.75,86.75,2917600,10.095342),('CVX','1993-05-04',85.25,86.75,85,86.375,1642800,10.051702),('CVX','1993-05-03',86.125,86.125,84.5,85.5,2410800,9.84805),('CVX','1993-04-30',85.5,86.5,85.5,86.125,2319200,9.920039),('CVX','1993-04-29',84.875,85.375,84.25,85.375,2322800,9.833652),('CVX','1993-04-28',83,85.375,83,85,5755600,9.790459),('CVX','1993-04-27',80.75,82,79.5,81.875,3100800,9.430516),('CVX','1993-04-26',81.125,81.25,80.625,81,1740000,9.329732),('CVX','1993-04-23',81.625,81.75,80.125,81.375,2926400,9.372925),('CVX','1993-04-22',82.5,83.25,82.125,82.375,2004800,9.488107),('CVX','1993-04-21',83.75,84.125,82.5,82.5,1562800,9.502504),('CVX','1993-04-20',83.5,83.875,83.125,83.875,1673200,9.660879),('CVX','1993-04-19',84.375,84.5,83.75,83.875,1461600,9.660879),('CVX','1993-04-16',84.25,84.375,83.875,84.375,2028400,9.71847),('CVX','1993-04-15',84.875,85,83.375,83.75,2278000,9.646482),('CVX','1993-04-14',84.875,85.25,84.625,85.125,1265200,9.804857),('CVX','1993-04-13',84.875,85.125,84.5,84.75,2530400,9.761664),('CVX','1993-04-12',84.875,85.125,84.375,84.875,2206400,9.776061),('CVX','1993-04-08',84.625,84.875,84,84.875,1993200,9.776061),('CVX','1993-04-07',84.375,85,84,84.75,3026000,9.761664),('CVX','1993-04-06',83.625,85.25,83.5,84.5,3390800,9.732868),('CVX','1993-04-05',81.5,83.5,81.25,83.5,2103200,9.617686),('CVX','1993-04-02',81.625,82.25,81,81,2920000,9.329732),('CVX','1993-04-01',82.875,83,81.5,81.75,2334000,9.416118),('CVX','1993-03-31',82.75,83.5,82.625,83.125,4062400,9.574493),('CVX','1993-03-30',81.875,83,81.75,82.625,2362400,9.516902),('CVX','1993-03-29',80.75,82,80.75,81.75,2004000,9.416118),('CVX','1993-03-26',80.5,81.375,80.375,80.5,1772000,9.272141),('CVX','1993-03-25',81.5,81.75,81,81,1949200,9.329732),('CVX','1993-03-24',80.5,81.875,80.25,81.75,2766000,9.416118),('CVX','1993-03-23',79.75,80,79.25,79.875,1746800,9.200152),('CVX','1993-03-22',79.75,80.25,79.75,80,3438800,9.21455),('CVX','1993-03-19',79.875,79.875,79.375,79.75,3871200,9.185754),('CVX','1993-03-18',79.125,79.875,79,79.5,1926000,9.156959),('CVX','1993-03-17',77.875,79.25,77.875,79.125,1970400,9.113766),('CVX','1993-03-16',77.25,78.125,77.125,77.75,1247200,8.95539),('CVX','1993-03-15',77.25,77.875,77,77.125,1509600,8.883402),('CVX','1993-03-12',77.25,77.5,75.25,77.375,2658000,8.912197),('CVX','1993-03-11',78.125,78.125,77.125,77.5,1570400,8.926595),('CVX','1993-03-10',77.375,78.125,77.25,77.875,1626000,8.969788),('CVX','1993-03-09',77.625,78,77.375,77.375,1389200,8.912197),('CVX','1993-03-08',77.625,77.75,76.875,77.625,2223200,8.940993),('CVX','1993-03-05',78.25,78.5,77.375,77.375,2512800,8.912197),('CVX','1993-03-04',78,78.5,77.875,78.25,1948000,9.012981),('CVX','1993-03-03',79,79.25,78,78,2201200,8.984186),('CVX','1993-03-02',78.125,79.875,78.125,79.75,2284800,9.185754),('CVX','1993-03-01',77.125,78.375,76.75,78.375,1497200,9.027379),('CVX','1993-02-26',77,77.625,76.5,77,2032000,8.869004),('CVX','1993-02-25',77.625,77.75,76.75,76.75,1652800,8.840209),('CVX','1993-02-24',77.75,78.125,77,77,1918800,8.869004),('CVX','1993-02-23',79.25,79.625,77.875,78,2398800,8.984186),('CVX','1993-02-22',77.625,79.25,77.5,79.125,3364400,9.113766),('CVX','1993-02-19',75.375,77.75,75.25,77.75,4020000,8.95539),('CVX','1993-02-18',75.875,76,74.5,75.25,2466400,8.667436),('CVX','1993-02-17',75.375,75.75,74.75,75.625,2889200,8.710629),('CVX','1993-02-16',75,75.75,74.75,75.25,3065600,8.667436),('CVX','1993-02-12',76.375,76.375,75.125,75.125,1893600,8.653038),('CVX','1993-02-11',76.125,77,75.875,76.75,1770800,8.840209),('CVX','1993-02-10',75.375,76.25,75.375,76.125,2539600,8.76822),('CVX','1993-02-09',76,76.25,75.75,75.75,2360000,8.725027),('CVX','1993-02-08',75.25,76.375,74.625,76,3173600,8.753822),('CVX','1993-02-05',74.75,75.625,74.75,75,3885200,8.63864),('CVX','1993-02-04',74.5,74.875,73.75,74.875,2073600,8.624243),('CVX','1993-02-03',74.125,75.125,73.875,74.625,3908800,8.494663),('CVX','1993-02-02',73.75,74.25,73.375,74,2091200,8.423518),('CVX','1993-02-01',73,73.875,72.75,73.875,2294000,8.409289),('CVX','1993-01-29',72.125,72.75,72,72.75,1750400,8.281229),('CVX','1993-01-28',71.25,72.75,71.25,72.5,3632000,8.252771),('CVX','1993-01-27',70.875,71.125,70.375,71.125,2478800,8.096253),('CVX','1993-01-26',70,71,69.625,70.75,4422000,8.053566),('CVX','1993-01-25',68,70,68,70,5190000,7.968193),('CVX','1993-01-22',68.25,68.375,67.375,67.75,2465600,7.712072),('CVX','1993-01-21',68.625,68.625,68,68.25,1109200,7.768988),('CVX','1993-01-20',68.625,68.875,68.375,68.875,1255200,7.840133),('CVX','1993-01-19',69,69.125,68.375,68.5,1938800,7.797446),('CVX','1993-01-18',69.25,69.375,68.75,69,894000,7.854362),('CVX','1993-01-15',69.625,69.75,68,69.375,3079600,7.897048),('CVX','1993-01-14',70,70.375,69.125,69.625,2183200,7.925506),('CVX','1993-01-13',69.25,69.875,69.25,69.875,2132400,7.953964),('CVX','1993-01-12',69,69.25,68.625,69.25,1732400,7.882819),('CVX','1993-01-11',68.5,69,68.375,68.875,1527200,7.840133),('CVX','1993-01-08',68.5,68.625,67.875,68.25,2135200,7.768988),('CVX','1993-01-07',69.375,69.375,68.5,68.625,2715600,7.811675),('CVX','1993-01-06',69.25,70,69.25,69.875,1970000,7.953964),('CVX','1993-01-05',69.625,69.625,69,69.375,1824400,7.897048),('CVX','1993-01-04',69.75,70,69.625,69.75,1318800,7.939735),('CVX','1992-12-31',69.5,69.875,69.5,69.5,794000,7.911277),('CVX','1992-12-30',69.5,69.75,69.375,69.625,1114800,7.925506),('CVX','1992-12-29',69.375,70.375,69.25,69.375,1406400,7.897048),('CVX','1992-12-28',69.125,69.5,68.875,69.5,566400,7.911277),('CVX','1992-12-24',68.75,69.25,68.75,69,419200,7.854362),('CVX','1992-12-23',68.75,69,68.5,68.75,1930800,7.825904),('CVX','1992-12-22',70,70.125,69,69.25,1450800,7.882819),('CVX','1992-12-21',69.875,70.25,69.625,70.125,2058800,7.982422),('CVX','1992-12-18',69.875,70,69.625,70,5030800,7.968193),('CVX','1992-12-17',69.5,69.875,69.125,69.625,2364400,7.925506),('CVX','1992-12-16',69.5,69.625,69.125,69.25,1353600,7.882819),('CVX','1992-12-15',69.375,69.5,69.125,69.25,1089600,7.882819),('CVX','1992-12-14',69.375,69.375,68.875,69,1286800,7.854362),('CVX','1992-12-11',69.75,69.75,68.875,68.875,1052800,7.840133),('CVX','1992-12-10',69.25,70,69.125,70,1744800,7.968193),('CVX','1992-12-09',69.125,69.375,69,69.375,1050000,7.897048),('CVX','1992-12-08',68.375,69.25,68.25,69.25,1585200,7.882819),('CVX','1992-12-07',67.75,68.375,67.75,68.375,1996800,7.783217),('CVX','1992-12-04',67.625,68,67.25,67.875,2476800,7.726301),('CVX','1992-12-03',67.5,67.625,67,67.625,2129600,7.697843),('CVX','1992-12-02',67.75,68,67.5,67.5,1842400,7.683615),('CVX','1992-12-01',68.75,68.75,68.125,68.25,1452400,7.768988),('CVX','1992-11-30',69,69.25,68.625,68.75,1753200,7.825904),('CVX','1992-11-27',68.875,69.125,68.625,68.75,693200,7.825904),('CVX','1992-11-25',68.75,69.75,68.75,69.125,1600800,7.86859),('CVX','1992-11-24',68.625,69.625,68.625,68.75,2448800,7.825904),('CVX','1992-11-23',69.875,69.875,68.875,68.875,1486800,7.840133),('CVX','1992-11-20',70.625,70.625,69.75,69.75,323600,7.939735),('CVX','1992-11-19',69.25,69.875,69.25,69.875,1806000,7.953964),('CVX','1992-11-18',67.875,69.125,67.75,69,1166800,7.854362),('CVX','1992-11-17',68.25,68.5,67.875,68.25,867600,7.768988),('CVX','1992-11-16',68.625,68.625,68.125,68.375,1328800,7.783217),('CVX','1992-11-13',68.25,68.875,68.125,68.375,1218800,7.783217),('CVX','1992-11-12',68,68.375,67.625,68.25,1479200,7.768988),('CVX','1992-11-11',67.875,68.25,67.375,67.75,2217200,7.712072),('CVX','1992-11-10',67.625,68,67.5,68,2084800,7.74053),('CVX','1992-11-09',66.75,67.625,66.625,67.25,2831600,7.655157),('CVX','1992-11-06',66.875,67.25,66.625,66.75,1729200,7.598241),('CVX','1992-11-05',67.5,67.75,66.75,66.875,2658000,7.61247),('CVX','1992-11-04',68.5,68.75,67.25,67.5,1927600,7.683615),('CVX','1992-11-03',69.75,69.875,68.25,68.25,2573600,7.768988),('CVX','1992-11-02',71.25,71.25,70.75,70.875,2078400,7.973885),('CVX','1992-10-30',73,73,71,71,1583600,7.987948),('CVX','1992-10-29',73.375,73.5,72.5,73,1089600,8.21296),('CVX','1992-10-28',73.5,73.5,73,73.5,931600,8.269214),('CVX','1992-10-27',73.125,73.625,72.75,73.5,1256800,8.269214),('CVX','1992-10-26',73.125,73.25,72.625,73.125,1409600,8.227024),('CVX','1992-10-23',73.5,73.625,72.875,73.125,1486000,8.227024),('CVX','1992-10-22',72.875,73.5,72.625,73.375,1144800,8.25515),('CVX','1992-10-21',72.875,73,72.5,72.75,1198800,8.184834),('CVX','1992-10-20',73.375,73.5,72.625,72.875,1623200,8.198897),('CVX','1992-10-19',73.125,73.875,72.875,73.375,1729600,8.25515),('CVX','1992-10-16',73.125,73.625,72.75,73.25,2141200,8.241087),('CVX','1992-10-15',72.875,73.5,72.875,73.5,1340800,8.269214),('CVX','1992-10-14',73.375,73.5,72.75,73.25,1208000,8.241087),('CVX','1992-10-13',73.625,73.75,73.375,73.5,773200,8.269214),('CVX','1992-10-12',72.625,73.75,72.625,73.75,672400,8.29734),('CVX','1992-10-09',73.75,73.75,72.5,72.625,1536800,8.170771),('CVX','1992-10-08',73.75,74.5,73.5,73.75,3871200,8.29734),('CVX','1992-10-07',72.5,73.625,72.375,73.125,1339600,8.227024),('CVX','1992-10-06',72.75,72.875,71.5,72.375,2029600,8.142644),('CVX','1992-10-05',73.375,73.75,72.625,72.75,1563600,8.184834),('CVX','1992-10-02',74.25,74.25,73.5,73.875,1779600,8.311403),('CVX','1992-10-01',75,75.25,73.875,74.25,2407600,8.353593),('CVX','1992-09-30',74,74.5,73.875,74.125,1015600,8.33953),('CVX','1992-09-29',74.875,74.875,74.125,74.375,1644800,8.367657),('CVX','1992-09-28',74.125,75.375,74,75.375,1689200,8.480163),('CVX','1992-09-25',73.75,73.875,73.5,73.75,1443600,8.29734),('CVX','1992-09-24',74.625,74.875,74.5,74.625,1599600,8.395783),('CVX','1992-09-23',74.75,74.875,74.5,74.5,2024000,8.38172),('CVX','1992-09-22',74.875,75,74.625,74.625,1220400,8.395783),('CVX','1992-09-21',74.875,75,74.5,75,1381600,8.437973),('CVX','1992-09-18',74.875,75.125,74.75,74.75,3508000,8.409846),('CVX','1992-09-17',74.375,75,74.125,74.875,3002400,8.42391),('CVX','1992-09-16',73,74.25,73,73.625,2699200,8.283277),('CVX','1992-09-15',72.375,73.5,72.375,72.875,1802800,8.198897),('CVX','1992-09-14',73,73,72.625,72.75,1258800,8.184834),('CVX','1992-09-11',72.75,73,72.5,72.625,1267600,8.170771),('CVX','1992-09-10',72.625,73.25,72.625,73.25,1326800,8.241087),('CVX','1992-09-09',72.5,72.875,72.375,72.5,1077600,8.156707),('CVX','1992-09-08',72.875,72.875,72.375,72.5,1457600,8.156707),('CVX','1992-09-04',72.625,73.375,72.25,73.125,1027600,8.227024),('CVX','1992-09-03',73.125,73.125,72.375,72.625,2053600,8.170771),('CVX','1992-09-02',73.75,74,72.875,73.125,2857600,8.227024),('CVX','1992-09-01',73.25,74,72.875,73.75,1873200,8.29734),('CVX','1992-08-31',73,73.75,72.875,73.5,2566400,8.269214),('CVX','1992-08-28',71.875,72.875,71.625,72.75,857600,8.184834),('CVX','1992-08-27',71.625,71.875,71.25,71.75,1320400,8.072328),('CVX','1992-08-26',72,72,71.375,71.875,984400,8.086391),('CVX','1992-08-25',72.25,72.5,71.5,72.25,811600,8.128581),('CVX','1992-08-24',71,73,71,72.125,1109200,8.114517),('CVX','1992-08-21',73,73.25,71.125,71.25,2168800,8.016074),('CVX','1992-08-20',73.25,73.5,72.75,72.75,1824800,8.184834),('CVX','1992-08-19',73,73.625,73,73.125,1675200,8.227024),('CVX','1992-08-18',72.25,73.125,72.25,73,1543200,8.21296),('CVX','1992-08-17',72.5,72.875,72.375,72.375,1401200,8.142644),('CVX','1992-08-14',73.5,73.625,72.75,72.75,2232000,8.184834),('CVX','1992-08-13',72.875,73.625,72.75,73.5,2611200,8.269214),('CVX','1992-08-12',72.375,72.875,72.125,72.25,2138800,8.128581),('CVX','1992-08-11',71.5,72.375,71.125,72.125,2040400,8.114517),('CVX','1992-08-10',70,71.25,69.875,71.25,3479200,8.016074),('CVX','1992-08-07',70.375,71.25,70.125,70.25,1130400,7.903568),('CVX','1992-08-06',70.875,71.5,70.375,70.375,1528800,7.917631),('CVX','1992-08-05',71.25,71.75,71,71,1242000,7.987948),('CVX','1992-08-04',70.75,72,70.75,71.625,2501600,8.058264),('CVX','1992-08-03',71.375,72.375,71.125,71.5,1903200,7.951383),('CVX','1992-07-31',70.75,71.625,70.25,71.375,1427200,7.937482),('CVX','1992-07-30',69.75,70.75,69.5,70.75,1688400,7.867977),('CVX','1992-07-29',69.5,70.25,69.375,69.75,1916800,7.756769),('CVX','1992-07-28',68.25,69.25,68.25,69.125,1334000,7.687264),('CVX','1992-07-27',68,68.375,67.625,68.25,1046400,7.589957),('CVX','1992-07-24',68.625,68.625,68,68.375,844000,7.603858),('CVX','1992-07-23',67.375,69,67.25,69,1041200,7.673363),('CVX','1992-07-22',67.625,68.375,67.25,67.375,1235600,7.492649),('CVX','1992-07-21',69,69.125,67.75,68,824400,7.562155),('CVX','1992-07-20',68.625,69.25,68.375,68.75,879200,7.645561),('CVX','1992-07-17',69.625,69.625,68.5,68.875,1725200,7.659462),('CVX','1992-07-16',69.625,69.875,69.125,69.625,1029200,7.742868),('CVX','1992-07-15',69.75,69.75,69.25,69.625,1548800,7.742868),('CVX','1992-07-14',68.625,70.125,68.625,70,2198000,7.784571),('CVX','1992-07-13',68.25,68.625,68,68.625,842800,7.63166),('CVX','1992-07-10',68,68.5,67.75,68.375,1182000,7.603858),('CVX','1992-07-09',67.125,68,67.125,68,1503200,7.562155),('CVX','1992-07-08',66.125,67.5,66.125,67.375,1600000,7.492649),('CVX','1992-07-07',67.375,67.625,66.375,66.625,1848000,7.409243),('CVX','1992-07-06',67,67.375,66.625,67.375,2682800,7.492649),('CVX','1992-07-02',66.5,66.625,65.5,66.375,2478400,7.381441),('CVX','1992-07-01',67,67.375,66.125,66.5,2099200,7.395342),('CVX','1992-06-30',68.625,68.625,66.75,67,1560000,7.450946),('CVX','1992-06-29',67.375,68.25,67.375,68.25,1131200,7.589957),('CVX','1992-06-26',67.25,67.75,66.875,67.25,1069200,7.478748),('CVX','1992-06-25',68.5,69,67.5,67.75,1573600,7.534353),('CVX','1992-06-24',68.5,69,68.125,68.625,1102800,7.63166),('CVX','1992-06-23',69,69,68.5,68.5,1106000,7.617759),('CVX','1992-06-22',69.375,69.5,68,68.75,1089200,7.645561),('CVX','1992-06-19',69.625,70,69.125,69.625,3597600,7.742868),('CVX','1992-06-18',70.375,70.375,69.5,69.625,1369600,7.742868),('CVX','1992-06-17',71.25,71.875,70.5,70.5,2151600,7.840175),('CVX','1992-06-16',71.625,71.75,70.75,70.875,1406000,7.881878),('CVX','1992-06-15',71.75,72,71.625,71.625,1076000,7.965284),('CVX','1992-06-12',73.75,73.75,71.875,72,1089200,8.006987),('CVX','1992-06-11',72.875,73.375,72,73.375,1115200,8.159898),('CVX','1992-06-10',72.375,73.125,72.25,72.625,1812400,8.076492),('CVX','1992-06-09',72.625,72.625,72.125,72.375,986400,8.04869),('CVX','1992-06-08',72.75,72.75,72.5,72.625,657600,8.076492),('CVX','1992-06-05',72.625,72.875,72.125,72.75,1469600,8.090393),('CVX','1992-06-04',72,72.375,71.75,72.25,1795200,8.034789),('CVX','1992-06-03',71.375,71.875,71,71.375,1913200,7.937482),('CVX','1992-06-02',71.5,71.5,70.625,70.875,2074400,7.881878),('CVX','1992-06-01',71,71.5,70.875,71.5,1355200,7.951383),('CVX','1992-05-29',71.875,72,71.125,71.375,2269200,7.937482),('CVX','1992-05-28',71,71.875,70.875,71.875,1631200,7.993086),('CVX','1992-05-27',72.375,72.5,70.5,71,3279200,7.895779),('CVX','1992-05-26',71,72.625,70.5,72.625,5040400,8.076492),('CVX','1992-05-22',67.875,69.125,67.875,69,1616800,7.673363),('CVX','1992-05-21',66.875,67.875,66.25,67.625,1409200,7.520452),('CVX','1992-05-20',68,68.125,67.25,67.25,817200,7.478748),('CVX','1992-05-19',68.5,68.625,67.625,68.125,1859600,7.576056),('CVX','1992-05-18',67.375,68.625,67.25,68.625,1628400,7.63166),('CVX','1992-05-15',68,68.125,66.25,66.625,2304800,7.409243),('CVX','1992-05-14',68.25,68.25,67.625,67.875,1245600,7.548254),('CVX','1992-05-13',68,68,67,67.375,1057200,7.492649),('CVX','1992-05-12',68.125,68.375,67.5,68,1815600,7.562155),('CVX','1992-05-11',68,68.375,68,68.25,1263600,7.589957),('CVX','1992-05-08',68.25,68.625,67.75,68.125,1800000,7.576056),('CVX','1992-05-07',67.75,68,67.375,67.625,1296400,7.520452),('CVX','1992-05-06',68.625,68.75,68,68.125,958800,7.576056),('CVX','1992-05-05',69.5,69.5,67.875,68.375,1710000,7.603858),('CVX','1992-05-04',69.375,70,69.25,69.875,1413200,7.678923),('CVX','1992-05-01',70,70,68.375,68.875,1873200,7.569028),('CVX','1992-04-30',68.5,69.75,68.375,69.75,2355600,7.665187),('CVX','1992-04-29',68.375,68.75,67.5,68.375,1513200,7.514081),('CVX','1992-04-28',68.125,68.625,67.875,68.375,2224800,7.514081),('CVX','1992-04-27',67.75,68.375,67.75,68.125,1868400,7.486607),('CVX','1992-04-24',66.375,67.875,66.375,67.625,1908400,7.431659),('CVX','1992-04-23',66.375,67,65.875,66.875,1402800,7.349238),('CVX','1992-04-22',66.25,66.875,65.875,66,1339200,7.25308),('CVX','1992-04-21',67.125,67.25,66.75,66.75,1489200,7.335501),('CVX','1992-04-20',66.875,67.75,66.375,66.875,1689600,7.349238),('CVX','1992-04-16',66.625,67.125,66.625,67.125,3126400,7.376712),('CVX','1992-04-15',66.5,66.5,65.625,66.375,1982400,7.29429),('CVX','1992-04-14',65,65.875,64.75,65.75,1926400,7.225606),('CVX','1992-04-13',65.375,65.625,64.625,64.875,1504000,7.129448),('CVX','1992-04-10',65.375,65.625,64.75,65.375,1630000,7.184395),('CVX','1992-04-09',64.875,65,64.375,64.625,2290000,7.101974),('CVX','1992-04-08',65.25,65.875,64.875,64.875,2642800,7.129448),('CVX','1992-04-07',67.5,67.5,65.125,65.25,2711600,7.170658),('CVX','1992-04-06',66.5,67.75,66.125,67.25,3452000,7.390449),('CVX','1992-04-03',63.125,66.5,63.125,66.5,2416400,7.308027),('CVX','1992-04-02',64,64,63.125,63.375,1161200,6.964605),('CVX','1992-04-01',63.75,64.125,63.625,63.875,1617600,7.019553),('CVX','1992-03-31',63.625,64.25,63.5,63.875,1295200,7.019553),('CVX','1992-03-30',63.875,64,63.625,63.625,1399200,6.992079),('CVX','1992-03-27',63.75,64.125,63.75,64.125,936000,7.047026),('CVX','1992-03-26',64,64.125,63.625,63.75,2303600,7.005816),('CVX','1992-03-25',63.75,64.375,63.5,63.5,1972800,6.978342),('CVX','1992-03-24',64.125,64.375,63.375,63.875,1673200,7.019553),('CVX','1992-03-23',63.5,64.375,63.5,64,1233600,7.033289),('CVX','1992-03-20',63.375,63.875,63.375,63.625,3597200,6.992079),('CVX','1992-03-19',63,63.375,62.875,63.375,1709200,6.964605),('CVX','1992-03-18',63,63.375,62.75,62.75,1841200,6.89592),('CVX','1992-03-17',63,63.375,63,63.25,1320000,6.950868),('CVX','1992-03-16',63.5,63.75,63.125,63.5,943600,6.978342),('CVX','1992-03-13',63.25,63.75,62.875,63.75,1714000,7.005816),('CVX','1992-03-12',62.5,63.125,62.375,62.75,2139600,6.89592),('CVX','1992-03-11',62,62.625,61.875,62.25,1640400,6.840973),('CVX','1992-03-10',62.375,62.75,62.25,62.375,1603200,6.85471),('CVX','1992-03-09',61.5,62.125,61.5,62.125,1710800,6.827236),('CVX','1992-03-06',61.375,62.125,61.375,61.625,1886400,6.772288),('CVX','1992-03-05',61.375,61.75,61.25,61.5,1481600,6.758552),('CVX','1992-03-04',62.25,62.25,61.5,61.5,1764400,6.758552),('CVX','1992-03-03',61.125,62.375,60.875,62.375,1876000,6.85471),('CVX','1992-03-02',61.375,61.5,61,61,1923200,6.703604),('CVX','1992-02-28',62.125,62.25,61.5,61.625,1828000,6.772288),('CVX','1992-02-27',61.125,62,61.125,62,2473200,6.813499),('CVX','1992-02-26',60.375,61.375,60.375,61,2630400,6.703604),('CVX','1992-02-25',60.375,61.375,60.125,60.625,2067600,6.662393),('CVX','1992-02-24',60.875,61.25,60.25,60.75,2056800,6.67613),('CVX','1992-02-21',61.75,62.125,60.25,60.75,4101200,6.67613),('CVX','1992-02-20',62,62.5,61.25,62.5,2379200,6.868447),('CVX','1992-02-19',61.875,62.25,61.5,62,1861600,6.813499),('CVX','1992-02-18',62.75,63.125,61.5,61.625,2482000,6.772288),('CVX','1992-02-14',62.75,63.875,62.75,63.75,2060000,7.005816),('CVX','1992-02-13',65.25,65.375,62.75,63.375,2292800,6.964605),('CVX','1992-02-12',65.625,65.75,65.375,65.5,1141600,7.198132),('CVX','1992-02-11',65.75,65.75,65,65.375,1107600,7.184395),('CVX','1992-02-10',65.75,66.375,65.25,65.75,1948400,7.225606),('CVX','1992-02-07',64,64.75,63.25,64.625,2401600,7.101974),('CVX','1992-02-06',62.375,63.25,61.75,63.25,2990400,6.950868),('CVX','1992-02-05',62.5,62.625,61.625,62.625,3290400,6.882184),('CVX','1992-02-04',63,63.125,62,62.75,2768400,6.89592),('CVX','1992-02-03',63.625,64.375,63.5,64,1770000,6.942626),('CVX','1992-01-31',63.75,64.375,63.375,63.625,1686400,6.901947),('CVX','1992-01-30',64.125,64.375,63.25,63.25,1969200,6.861267),('CVX','1992-01-29',65.5,65.5,64,64.25,1528000,6.969746),('CVX','1992-01-28',65.5,66,65,65.5,1452000,7.105344),('CVX','1992-01-27',66,66,64.625,65.5,2014800,7.105344),('CVX','1992-01-24',66.625,67.5,66,66.25,2231200,7.186703),('CVX','1992-01-23',68.375,68.5,66.375,66.75,2229600,7.240942),('CVX','1992-01-22',69.75,69.875,67.875,68.5,2332800,7.430779),('CVX','1992-01-21',68.125,70.125,68,70.125,1884800,7.607057),('CVX','1992-01-20',67.875,68.875,67.625,68,1664800,7.37654),('CVX','1992-01-17',68.25,68.625,67.5,67.75,3030800,7.34942),('CVX','1992-01-16',68.125,68.375,67.875,68,1987600,7.37654),('CVX','1992-01-15',69,69,67.25,68.375,2137200,7.41722),('CVX','1992-01-14',68.625,69.25,68.25,68.875,1930000,7.471459),('CVX','1992-01-13',67,68.875,66.75,68.25,2606800,7.40366),('CVX','1992-01-10',66,66.375,65.625,66.25,2909600,7.186703),('CVX','1992-01-09',66.625,66.75,65.625,65.75,2705600,7.132463),('CVX','1992-01-08',66.625,67.5,65.625,66.75,4894400,7.240942),('CVX','1992-01-07',67.75,67.875,66.625,67.125,2893600,7.281621),('CVX','1992-01-06',69.375,69.625,68.125,68.5,2077200,7.430779),('CVX','1992-01-03',68.875,69.5,68.875,69.5,1818000,7.539258),('CVX','1992-01-02',69.125,69.5,68.5,68.875,2620000,7.471459),('CVX','1991-12-31',68.5,69.25,68.5,69,2583600,7.485019),('CVX','1991-12-30',68.125,68.625,67.75,68.5,2013200,7.430779),('CVX','1991-12-27',67.875,68.25,67.375,68.25,1422000,7.40366),('CVX','1991-12-26',67.875,68.5,67.875,67.875,857200,7.36298),('CVX','1991-12-24',67.625,68.125,67.625,67.75,856800,7.34942),('CVX','1991-12-23',67.125,68.375,67.125,67.625,1434000,7.335861),('CVX','1991-12-20',67.25,67.25,67,67.25,3699200,7.295181),('CVX','1991-12-19',66.625,67.25,66.5,67,1506400,7.268062),('CVX','1991-12-18',66.375,66.875,66.375,66.75,1301200,7.240942),('CVX','1991-12-17',66.625,66.875,66.375,66.5,1202800,7.213822),('CVX','1991-12-16',66.75,66.875,66.25,66.375,1423200,7.200263),('CVX','1991-12-13',67.25,67.375,66.75,67,2206400,7.268062),('CVX','1991-12-12',65.25,66.75,65.25,66.75,1375200,7.240942),('CVX','1991-12-11',64,64.875,64,64.75,2844000,7.023985),('CVX','1991-12-10',64.125,64.875,63.5,64,1964800,6.942626),('CVX','1991-12-09',66.125,66.375,64.75,64.75,1689600,7.023985),('CVX','1991-12-06',66.5,67.375,66,66,1595600,7.159583),('CVX','1991-12-05',67.5,67.625,66.75,66.75,1601200,7.240942),('CVX','1991-12-04',68,68.625,67.5,67.75,1740000,7.34942),('CVX','1991-12-03',67.375,68.25,67.375,68,1346800,7.37654),('CVX','1991-12-02',66.375,68,66,67.875,1761200,7.36298),('CVX','1991-11-29',66.875,67.25,66.75,66.75,550400,7.240942),('CVX','1991-11-27',67.5,67.625,66.75,67.125,1969200,7.281621),('CVX','1991-11-26',68.125,68.75,67.375,67.75,2220000,7.34942),('CVX','1991-11-25',67.25,68.375,66.75,67.75,2568800,7.34942),('CVX','1991-11-22',69.25,69.625,67.25,67.5,2858800,7.322301),('CVX','1991-11-21',68.75,69.625,68.625,69.5,1136800,7.539258),('CVX','1991-11-20',69.75,70,68.625,68.875,1986800,7.471459),('CVX','1991-11-19',69.125,69.75,68.625,69.75,2475200,7.566378),('CVX','1991-11-18',69.375,70.375,69.375,69.75,2924800,7.566378),('CVX','1991-11-15',71.125,71.5,69,69,3114800,7.485019),('CVX','1991-11-14',72,72.25,71.125,71.25,1624000,7.729095),('CVX','1991-11-13',71.875,72.125,71.75,71.875,1034400,7.796894),('CVX','1991-11-12',72.375,72.75,72.125,72.125,855600,7.824014),('CVX','1991-11-11',72.5,72.5,71.75,72.125,752000,7.824014),('CVX','1991-11-08',73.25,73.25,72.25,72.5,1208000,7.864694),('CVX','1991-11-07',73.75,74,73.125,73.25,653200,7.946052),('CVX','1991-11-06',73.375,73.75,73.125,73.75,983200,8.000292),('CVX','1991-11-05',74.625,74.625,73.375,73.375,823600,7.959612),('CVX','1991-11-04',73.375,75.25,73.375,75.25,990400,8.073515),('CVX','1991-11-01',74.25,74.875,73.375,73.875,2021200,7.925992),('CVX','1991-10-31',74.875,75,74.625,74.75,724400,8.01987),('CVX','1991-10-30',75,75.375,74.875,75,1169200,8.046692),('CVX','1991-10-29',74.5,75.375,74.25,75.125,1949200,8.060104),('CVX','1991-10-28',74.25,74.875,73.875,74.875,1744400,8.033281),('CVX','1991-10-25',74.5,74.5,73.125,73.5,1760400,7.885759),('CVX','1991-10-24',75.125,75.125,74.125,74.5,1471200,7.993048),('CVX','1991-10-23',76.5,76.5,75.125,75.125,840000,8.060104),('CVX','1991-10-22',76.25,77,75.875,76.125,1717600,8.167393),('CVX','1991-10-21',76.5,76.5,76,76.5,814800,8.207626),('CVX','1991-10-18',76.875,77,76.375,76.375,1810000,8.194215),('CVX','1991-10-17',76.5,77,76.25,76.625,1052000,8.221037),('CVX','1991-10-16',77.25,77.5,76.5,76.625,1545600,8.221037),('CVX','1991-10-15',77.25,77.875,77.125,77.375,2237600,8.301504),('CVX','1991-10-14',75.25,77.25,75.125,77.25,2104400,8.288093),('CVX','1991-10-11',74.75,75.25,74.625,75.25,1384400,8.073515),('CVX','1991-10-10',74.75,74.875,74.25,74.75,1352800,8.01987),('CVX','1991-10-09',74.75,75.25,74.625,74.75,1600800,8.01987),('CVX','1991-10-08',74.75,75.125,74.625,74.75,1406400,8.01987),('CVX','1991-10-07',74.5,75.25,74.375,74.625,1166800,8.006459),('CVX','1991-10-04',74.5,75.125,74.375,74.625,1299600,8.006459),('CVX','1991-10-03',73.75,74.75,73.75,74.5,1530000,7.993048),('CVX','1991-10-02',74,74.25,73.5,74,911200,7.939403),('CVX','1991-10-01',73.75,74.25,73.625,74,1546400,7.939403),('CVX','1991-09-30',72.75,73.5,72.375,73.5,943200,7.885759),('CVX','1991-09-27',73.5,73.625,72.375,73,1051200,7.832114),('CVX','1991-09-26',72.75,73.625,72.75,73.5,987600,7.885759),('CVX','1991-09-25',73.5,73.5,72.875,72.875,782000,7.818703),('CVX','1991-09-24',72.875,73.625,72.625,73.375,1604000,7.872347),('CVX','1991-09-23',72.375,73,72.25,72.75,1112800,7.805292),('CVX','1991-09-20',72.25,72.25,71.375,71.875,2577200,7.711414),('CVX','1991-09-19',71.5,72.25,71.5,71.875,1120800,7.711414),('CVX','1991-09-18',71.5,71.875,71.375,71.5,970000,7.67118),('CVX','1991-09-17',72,72.25,71.5,71.625,1362000,7.684591),('CVX','1991-09-16',71.375,72.125,71.25,72,1471600,7.724825),('CVX','1991-09-13',71.75,71.75,71,71.25,1377600,7.644358),('CVX','1991-09-12',71.625,71.875,71.25,71.5,1463600,7.67118),('CVX','1991-09-11',71.375,71.75,71.25,71.625,1347600,7.684591),('CVX','1991-09-10',71.875,71.875,70.875,71.125,1216400,7.630947),('CVX','1991-09-09',72,72.125,71.5,71.75,1310400,7.698002),('CVX','1991-09-06',72.25,72.5,72,72.125,1499600,7.738236),('CVX','1991-09-05',71.75,72.375,71.5,72.125,2187200,7.738236),('CVX','1991-09-04',71.375,71.625,71.125,71.5,1126400,7.67118),('CVX','1991-09-03',71.875,72.5,71.375,71.375,1663600,7.657769),('CVX','1991-08-30',71.625,71.75,71.125,71.75,562800,7.698002),('CVX','1991-08-29',71.25,71.875,71.125,71.625,1103200,7.684591),('CVX','1991-08-28',70.75,71.75,70.75,71.25,1108800,7.644358),('CVX','1991-08-27',71.125,71.5,70.625,71,966800,7.617535),('CVX','1991-08-26',71.625,71.75,71.125,71.25,666800,7.644358),('CVX','1991-08-23',71.375,72.625,71.375,71.875,1241200,7.711414),('CVX','1991-08-22',71.75,71.75,71.5,71.625,2121200,7.684591),('CVX','1991-08-21',70.125,70.875,69.5,70.875,1989600,7.604124),('CVX','1991-08-20',69.75,70,68.625,70,2229200,7.510246),('CVX','1991-08-19',69,70.5,68.5,69.375,2459200,7.44319),('CVX','1991-08-16',68.625,69.375,68.375,69.25,3101600,7.429779),('CVX','1991-08-15',69.375,69.75,68.5,68.5,2354800,7.349312),('CVX','1991-08-14',70,70.125,69.375,69.5,1591200,7.456602),('CVX','1991-08-13',70.625,70.625,69.875,69.875,1703600,7.496835),('CVX','1991-08-12',70,70.25,69.875,70.125,738000,7.523657),('CVX','1991-08-09',71,71.375,69.875,70,1785200,7.510246),('CVX','1991-08-08',71.75,71.875,70.625,70.875,1012400,7.604124),('CVX','1991-08-07',71.5,72.25,71.5,72,1812800,7.724825),('CVX','1991-08-06',71,71.875,70.75,71.625,1576000,7.684591),('CVX','1991-08-05',71.75,72,71.375,71.5,1552800,7.582666),('CVX','1991-08-02',72.625,72.875,71.625,71.625,1299600,7.595922),('CVX','1991-08-01',72,72.25,71.75,72.125,1190000,7.648948),('CVX','1991-07-31',72.25,72.375,71.75,72.125,1092000,7.648948),('CVX','1991-07-30',71.5,72.75,71.25,72.5,1636800,7.688717),('CVX','1991-07-29',70.75,71.5,70.5,71.375,1488800,7.56941),('CVX','1991-07-26',71.5,71.5,70,70.375,1216400,7.463358),('CVX','1991-07-25',72.375,72.375,71.25,71.5,457200,7.582666),('CVX','1991-07-24',72.625,72.625,71.75,72.125,884400,7.648948),('CVX','1991-07-23',73.25,73.5,72,72.125,924400,7.648948),('CVX','1991-07-22',74,74,72.5,73,1469200,7.741743),('CVX','1991-07-19',74.625,74.625,73.75,74,2055600,7.847794),('CVX','1991-07-18',74,74.625,74,74.625,1970000,7.914076),('CVX','1991-07-17',72.625,74.375,72.625,74,2744400,7.847794),('CVX','1991-07-16',71,71.75,70.625,71.75,2083600,7.609179),('CVX','1991-07-15',69.75,71,69.75,70.875,1367200,7.516384),('CVX','1991-07-12',69.5,70.5,69,70.125,1832800,7.436846),('CVX','1991-07-11',69.125,69.5,68.75,69.25,1677600,7.344051),('CVX','1991-07-10',69.5,70.125,69,69,2003600,7.317538),('CVX','1991-07-09',70.625,70.625,69.375,69.5,1209200,7.370564),('CVX','1991-07-08',68.375,70.875,68.375,70.875,1928000,7.516384),('CVX','1991-07-05',69.125,69.5,68.875,68.875,857600,7.304281),('CVX','1991-07-03',70.5,70.625,69.25,69.5,1660000,7.370564),('CVX','1991-07-02',71.5,71.625,71,71.125,1089600,7.542897),('CVX','1991-07-01',70.5,71.75,70.5,71.625,1217600,7.595922),('CVX','1991-06-28',70.625,70.75,69.75,70.375,1188800,7.463358),('CVX','1991-06-27',70.25,70.875,70.125,70.875,902800,7.516384),('CVX','1991-06-26',69.875,70.625,69.875,70.125,1233200,7.436846),('CVX','1991-06-25',70.625,71.125,70.375,70.5,918800,7.476615),('CVX','1991-06-24',70.375,71,69.75,70.375,1102800,7.463358),('CVX','1991-06-21',69.625,70.375,69.625,70.375,3550800,7.463358),('CVX','1991-06-20',69.375,70.125,69.25,69.625,1721200,7.38382),('CVX','1991-06-19',69.25,69.5,68.875,69.25,1720000,7.344051),('CVX','1991-06-18',69.875,70.375,69.5,69.5,2192400,7.370564),('CVX','1991-06-17',70.625,70.75,69.625,69.75,1464800,7.397076),('CVX','1991-06-14',70.625,70.875,70.25,70.5,1442000,7.476615),('CVX','1991-06-13',71,71.375,70.5,70.75,1640400,7.503128),('CVX','1991-06-12',72.125,72.125,70.5,71,1809200,7.52964),('CVX','1991-06-11',73.625,73.625,72,72.5,2208000,7.688717),('CVX','1991-06-10',73.75,73.875,73.25,73.375,775600,7.781512),('CVX','1991-06-07',73.875,74.25,73.5,73.625,2953600,7.808025),('CVX','1991-06-06',73.5,74.5,73.375,74.375,2219600,7.887563),('CVX','1991-06-05',73.5,73.875,73.125,73.25,2098400,7.768256),('CVX','1991-06-04',73.75,74.25,73.5,73.875,1224800,7.834538),('CVX','1991-06-03',73.875,74.375,73.625,74.375,2638800,7.887563),('CVX','1991-05-31',73.125,74,72.75,73.875,2032000,7.834538),('CVX','1991-05-30',73.25,73.5,72.625,73.375,1787600,7.781512),('CVX','1991-05-29',73.5,73.5,72.75,73.375,953600,7.781512),('CVX','1991-05-28',73.625,73.625,72.25,73.25,1658400,7.768256),('CVX','1991-05-24',73.5,74,73.5,73.75,1219600,7.821281),('CVX','1991-05-23',73.625,73.875,72.625,73.375,1411200,7.781512),('CVX','1991-05-22',74.25,74.375,73,73.5,2022800,7.794769),('CVX','1991-05-21',74.125,74.75,74,74.5,1176400,7.90082),('CVX','1991-05-20',74.375,74.375,73.625,74.25,863200,7.874307),('CVX','1991-05-17',73.875,74.5,73.375,74,4250800,7.847794),('CVX','1991-05-16',73.75,73.875,73.25,73.75,1211600,7.821281),('CVX','1991-05-15',73.75,74.375,72.5,73.5,1801200,7.794769),('CVX','1991-05-14',74.875,75,73.375,73.5,1927200,7.794769),('CVX','1991-05-13',75.625,75.75,74.875,75.25,1364000,7.980358),('CVX','1991-05-10',77.875,77.875,75,75.125,1934800,7.967102),('CVX','1991-05-09',77.75,78,77.375,77.875,1395200,8.258743),('CVX','1991-05-08',77.25,77.625,77.125,77.625,739200,8.23223),('CVX','1991-05-07',78.5,78.625,77.625,78,1240800,8.271999),('CVX','1991-05-06',77.875,78.5,77.25,78.5,974400,8.325025),('CVX','1991-05-03',77.875,78,77,77.375,796000,8.205717),('CVX','1991-05-02',78.625,78.625,77,77.875,1079200,8.258743),('CVX','1991-05-01',78,78.25,77.625,78.125,1334000,8.285256),('CVX','1991-04-30',75.75,77.5,75.75,77.375,1645200,8.205717),('CVX','1991-04-29',77.25,78.5,76.5,76.75,1233600,8.051943),('CVX','1991-04-26',77.125,77.375,76.875,77.125,848400,8.091285),('CVX','1991-04-25',77.75,78.625,76.75,77.875,1678000,8.169968),('CVX','1991-04-24',78.625,79,77.75,79,1506000,8.287994),('CVX','1991-04-23',77.5,78.25,77,78.25,1580800,8.20931),('CVX','1991-04-22',78,78.25,77.125,77.375,1102000,8.117513),('CVX','1991-04-19',78.625,79,77.75,78.25,4240400,8.20931),('CVX','1991-04-18',79.375,79.5,78.75,79.25,936800,8.314222),('CVX','1991-04-17',79.125,79.75,78.5,79.375,1528800,8.327335),('CVX','1991-04-16',78,79.375,77.75,79.125,1878400,8.301108),('CVX','1991-04-15',77.625,78.75,77.625,78.625,1466800,8.248652),('CVX','1991-04-12',77.25,77.75,76.125,77.75,1489600,8.156855),('CVX','1991-04-11',75.375,76.25,75.25,76.25,1806800,7.999488),('CVX','1991-04-10',75.625,75.875,74.625,74.875,2082400,7.855235),('CVX','1991-04-09',76,76.75,75.125,75.375,1653200,7.90769),('CVX','1991-04-08',75.375,76.25,74.75,76,966400,7.97326),('CVX','1991-04-05',76.5,76.5,74.5,75.125,1880000,7.881462),('CVX','1991-04-04',76.5,77.25,76,76.25,1273600,7.999488),('CVX','1991-04-03',77.375,77.375,76.375,76.5,1357600,8.025715),('CVX','1991-04-02',76.25,77.125,75.875,77.125,1194400,8.091285),('CVX','1991-04-01',76.625,76.875,75.875,76,1611200,7.97326),('CVX','1991-03-28',78.5,78.75,77,77,883200,8.078171),('CVX','1991-03-27',79.75,79.875,78,78.375,1266000,8.222424),('CVX','1991-03-26',78.25,80.125,78.125,79.75,1982800,8.366677),('CVX','1991-03-25',78,78.625,77.75,78.625,1023200,8.248652),('CVX','1991-03-22',77.625,78.25,77.5,78,955600,8.183082),('CVX','1991-03-21',78.5,78.875,78,78,1278400,8.183082),('CVX','1991-03-20',77.625,78,77.5,78,1186000,8.183082),('CVX','1991-03-19',75.25,77.75,75.125,77.375,2331200,8.117513),('CVX','1991-03-18',76.5,76.75,75.125,75.5,1198000,7.920804),('CVX','1991-03-15',76.5,76.625,75.5,76.5,4411200,8.025715),('CVX','1991-03-14',76.75,77.125,75.25,75.375,1636800,7.90769),('CVX','1991-03-13',75.875,77,75.75,76.75,1266400,8.051943),('CVX','1991-03-12',74.75,75.75,74.75,75.75,1697600,7.947032),('CVX','1991-03-11',75.25,75.25,74.25,74.25,1081600,7.789665),('CVX','1991-03-08',75.75,76,75,75.25,1326400,7.894576),('CVX','1991-03-07',75.625,76,75.5,75.5,1629200,7.920804),('CVX','1991-03-06',76.5,76.625,75,75.25,2832400,7.894576),('CVX','1991-03-05',75.25,76,75,75.5,1402400,7.920804),('CVX','1991-03-04',76.25,76.25,75.125,75.375,1315200,7.90769),('CVX','1991-03-01',75.25,76,74.75,76,1800800,7.97326),('CVX','1991-02-28',75,75.5,74.75,75.25,2089200,7.894576),('CVX','1991-02-27',72.875,75,72.75,74.5,3420000,7.815893),('CVX','1991-02-26',71.125,72.625,71.125,72.25,2321600,7.579842),('CVX','1991-02-25',72.5,72.5,71.125,71.25,2290800,7.474931),('CVX','1991-02-22',72,72.875,71.5,72,1700800,7.553614),('CVX','1991-02-21',72.625,72.625,71.75,72.25,1743200,7.579842),('CVX','1991-02-20',71.75,72.375,71.5,72.375,2501600,7.592956),('CVX','1991-02-19',72.5,73.25,72,72.375,2506800,7.592956),('CVX','1991-02-15',71.25,72.75,70.75,72.5,5156800,7.60607),('CVX','1991-02-14',74,74,71.5,72,2117200,7.553614),('CVX','1991-02-13',73,73.375,72.5,73.25,1466400,7.684754),('CVX','1991-02-12',74.25,74.75,73.125,73.125,2008400,7.67164),('CVX','1991-02-11',74,75,73.875,74.875,1956800,7.855235),('CVX','1991-02-08',73.75,74.125,73.625,74,1517600,7.763437),('CVX','1991-02-07',72.5,75.25,72.5,73.875,3945600,7.750323),('CVX','1991-02-06',69,72.625,68.875,72.625,3048000,7.619184),('CVX','1991-02-05',69,69.875,68.75,69.25,2084800,7.265108),('CVX','1991-02-04',70.75,71.75,69.75,69.875,3569200,7.249372),('CVX','1991-02-01',71.375,71.375,70.5,70.75,1485600,7.340151),('CVX','1991-01-31',69.875,71.375,69.875,71.375,1633600,7.404993),('CVX','1991-01-30',71.875,72,70.5,70.5,1179600,7.314214),('CVX','1991-01-29',73.125,73.125,72,72.125,1272000,7.482804),('CVX','1991-01-28',73.375,74.125,73.125,73.375,855600,7.612489),('CVX','1991-01-25',73.875,74.125,73.375,73.5,1281600,7.625457),('CVX','1991-01-24',73.5,74.125,73.375,73.875,1247600,7.664363),('CVX','1991-01-23',72.25,74.25,72.125,74,1224800,7.677331),('CVX','1991-01-22',72.25,72.875,71.875,72,1116400,7.469836),('CVX','1991-01-21',72,72.75,71.875,72.5,1484800,7.52171),('CVX','1991-01-18',72.5,73.75,72.25,72.25,6368800,7.495773),('CVX','1991-01-17',72.5,72.625,71.25,72.5,3003200,7.52171),('CVX','1991-01-16',72,73.125,72,73,1096800,7.573583),('CVX','1991-01-15',71.75,72.5,71.75,72.25,1090800,7.495773),('CVX','1991-01-14',70.375,71.5,70.25,71.375,2203600,7.404993),('CVX','1991-01-11',71,71.25,70.25,70.375,1202400,7.301246),('CVX','1991-01-10',71.125,71.5,70.875,71.25,630000,7.392025),('CVX','1991-01-09',71.25,72.625,70.375,71,1910400,7.366088),('CVX','1991-01-08',71.625,72.375,71,71.5,1955600,7.417962),('CVX','1991-01-07',70.875,72,70.625,71.375,1349600,7.404993),('CVX','1991-01-04',70.75,71.375,70.375,71,1475200,7.366088),('CVX','1991-01-03',72.125,72.125,71,71,868800,7.366088),('CVX','1991-01-02',72.625,72.875,72.25,72.375,930000,7.508741),('CVX','1990-12-31',72.5,72.75,72.125,72.625,1019600,7.534678),('CVX','1990-12-28',72.875,72.875,72.25,72.75,598400,7.547646),('CVX','1990-12-27',73.375,73.375,72.25,72.625,946400,7.534678),('CVX','1990-12-26',71.5,73.25,71.25,73.25,1192400,7.59952),('CVX','1990-12-24',71.375,71.375,70.875,71.25,427600,7.392025),('CVX','1990-12-21',73,73,71.5,71.5,4733200,7.417962),('CVX','1990-12-20',70.625,72.125,70.625,72,1824800,7.469836),('CVX','1990-12-19',69.75,71.125,69.5,71,2432800,7.366088),('CVX','1990-12-18',69.5,70,69.25,69.5,1198800,7.210466),('CVX','1990-12-17',69.375,69.875,69.375,69.5,818800,7.210466),('CVX','1990-12-14',69,69.75,68.875,69.375,2879600,7.197498),('CVX','1990-12-13',69.25,69.375,68.75,69,1249200,7.158593),('CVX','1990-12-12',69.25,69.5,69,69.5,1176000,7.210466),('CVX','1990-12-11',69.125,69.625,68.875,69.25,1380800,7.184529),('CVX','1990-12-10',69.125,69.25,68.625,69.125,1558000,7.171561),('CVX','1990-12-07',69.375,69.875,69,69.25,1498800,7.184529),('CVX','1990-12-06',70.625,70.75,69.375,69.75,1817200,7.236403),('CVX','1990-12-05',70.625,71.25,70.625,71,1671600,7.366088),('CVX','1990-12-04',69.5,70.5,69.25,70.5,2543600,7.314214),('CVX','1990-12-03',70,70.375,69.75,69.75,1810800,7.236403),('CVX','1990-11-30',69.5,70.375,69.25,69.875,1963600,7.249372),('CVX','1990-11-29',69.375,69.5,68.75,69.125,1602800,7.171561),('CVX','1990-11-28',69.25,69.75,69,69.5,1077600,7.210466),('CVX','1990-11-27',69.625,69.625,69.25,69.25,1704400,7.184529),('CVX','1990-11-26',68.5,69.375,68.5,69.375,2081600,7.197498),('CVX','1990-11-23',68.875,69.375,68.5,68.5,914400,7.106719),('CVX','1990-11-21',68.5,68.75,68.125,68.75,2118800,7.132656),('CVX','1990-11-20',69,69.375,68.625,68.625,2288400,7.119687),('CVX','1990-11-19',69.125,69.25,68.375,68.875,1350000,7.145624),('CVX','1990-11-16',68,68.875,68,68.875,2414400,7.145624),('CVX','1990-11-15',68.25,68.625,67.875,68,1610400,7.054845),('CVX','1990-11-14',68.875,69.5,68.75,68.75,1195600,7.132656),('CVX','1990-11-13',69.375,69.375,68.75,69.25,1506000,7.184529),('CVX','1990-11-12',69,69.75,69,69.625,1020000,7.223435),('CVX','1990-11-09',67.75,69.375,67.75,69.375,1791600,7.197498),('CVX','1990-11-08',67.375,68,67.25,67.5,1750000,7.002971),('CVX','1990-11-07',68.875,68.875,67.375,67.375,2863200,6.990003),('CVX','1990-11-06',69.25,69.75,68.875,68.875,1824800,7.145624),('CVX','1990-11-05',69.875,70.5,69.875,70.25,2568000,7.207873),('CVX','1990-11-02',69,70,69,69.75,965200,7.156571),('CVX','1990-11-01',68.375,69.625,68.375,69.25,1305200,7.105269),('CVX','1990-10-31',68.5,68.875,67.75,68.125,1794800,6.989841),('CVX','1990-10-30',67.25,68.375,67.25,68.375,1898400,7.015492),('CVX','1990-10-29',67.5,68,67,67.125,1952400,6.887238),('CVX','1990-10-26',68.875,68.875,66.5,67,2933200,6.874412),('CVX','1990-10-25',69.75,70.25,68.75,68.75,1486800,7.053968),('CVX','1990-10-24',69.875,70.125,69.25,69.375,1406800,7.118095),('CVX','1990-10-23',70.25,70.375,69.75,69.75,918400,7.156571),('CVX','1990-10-22',70.5,70.5,69.875,70.25,1884000,7.207873),('CVX','1990-10-19',69.25,71.375,69.25,70.75,3685200,7.259174),('CVX','1990-10-18',69.125,69.5,68.75,69.125,2120800,7.092444),('CVX','1990-10-17',68.625,70.25,68.625,69.5,1386800,7.13092),('CVX','1990-10-16',69.75,69.75,68.625,68.625,1742000,7.041142),('CVX','1990-10-15',69.25,70.25,68.5,69.5,2516400,7.13092),('CVX','1990-10-12',71,71,69.25,69.25,2318400,7.105269),('CVX','1990-10-11',70.75,71.25,69.875,70,2240000,7.182222),('CVX','1990-10-10',71.875,72,70.25,70.75,2608800,7.259174),('CVX','1990-10-09',73,73.375,72,72.25,3015600,7.413079),('CVX','1990-10-08',74,74.75,73.375,73.625,789200,7.554158),('CVX','1990-10-05',73.125,74,72.625,74,1728400,7.592634),('CVX','1990-10-04',73.375,74.125,72.75,74,1190400,7.592634),('CVX','1990-10-03',73.625,74.25,73,73.375,1783600,7.528507),('CVX','1990-10-02',73.25,74,73.25,73.25,1924000,7.515682),('CVX','1990-10-01',74,74.125,73.5,73.625,1663600,7.554158),('CVX','1990-09-28',73.75,74.375,73.75,74,1255200,7.592634),('CVX','1990-09-27',76.375,76.375,73.25,74.375,2538000,7.631111),('CVX','1990-09-26',76.75,76.75,75.125,76,1604800,7.797841),('CVX','1990-09-25',77.75,77.75,76.875,77.125,1717200,7.913269),('CVX','1990-09-24',78,78.25,77.5,77.625,1994800,7.964571),('CVX','1990-09-21',77,77.875,76.75,77.875,3767200,7.990222),('CVX','1990-09-20',77.125,77.5,76.25,76.875,1683600,7.887618),('CVX','1990-09-19',77.5,77.5,76.875,76.875,1457600,7.887618),('CVX','1990-09-18',77.5,77.75,77.25,77.625,1281600,7.964571),('CVX','1990-09-17',75.625,77.75,75.5,77.625,1628800,7.964571),('CVX','1990-09-14',76,76.375,75.75,75.875,1580400,7.785015),('CVX','1990-09-13',77,77.25,76,76,1072800,7.797841),('CVX','1990-09-12',76,77.125,75.875,77.125,1690800,7.913269),('CVX','1990-09-11',76.875,76.875,75.75,76.125,1350800,7.810666),('CVX','1990-09-10',78,78.25,76.5,76.75,1790000,7.874793),('CVX','1990-09-07',77.75,78.25,77.625,78,979200,8.003047),('CVX','1990-09-06',77.875,78.375,77.375,77.75,2081600,7.977396),('CVX','1990-09-05',75.625,77.875,75.625,77.625,1934800,7.964571),('CVX','1990-09-04',75.25,75.875,75.25,75.875,2733200,7.785015),('CVX','1990-08-31',75.25,75.875,75.25,75.875,1406400,7.785015),('CVX','1990-08-30',75.75,75.75,75,75.25,2442800,7.720888),('CVX','1990-08-29',75.5,76.75,75.5,76.75,1235600,7.874793),('CVX','1990-08-28',74.375,75.625,74.25,75.625,1618800,7.759365),('CVX','1990-08-27',74.75,75,74,74.5,1524800,7.643936),('CVX','1990-08-24',75.5,75.5,73.75,74.25,2420400,7.618285),('CVX','1990-08-23',77,77.5,75.625,75.625,2946000,7.759365),('CVX','1990-08-22',78,79.25,77.625,78.625,2331600,8.067174),('CVX','1990-08-21',80.25,80.25,78.125,78.25,2442000,8.028698),('CVX','1990-08-20',79,80,78.75,80,2496400,8.208253),('CVX','1990-08-17',77.625,78.625,77,78.625,3469200,8.067174),('CVX','1990-08-16',77.625,78.375,77.5,77.5,2062000,7.951745),('CVX','1990-08-15',77.875,78.25,77.5,77.625,1481600,7.964571),('CVX','1990-08-14',77.625,78.375,77.625,77.875,1688800,7.990222),('CVX','1990-08-13',78.25,78.25,77.375,78.125,1186400,8.015872),('CVX','1990-08-10',76.625,78.375,76.625,78,2312800,8.003047),('CVX','1990-08-09',76.5,77.375,76.125,76.875,1847600,7.887618),('CVX','1990-08-08',77,77.5,75.75,76.875,4951600,7.887618),('CVX','1990-08-07',79,79.125,77,78.625,3124000,8.067174),('CVX','1990-08-06',79.5,80.375,78.875,79.375,2399600,8.144126),('CVX','1990-08-03',79.875,81.625,78.5,78.75,4739600,8.079999),('CVX','1990-08-02',81.25,81.25,79,80.375,47824400,8.24673),('CVX','1990-08-01',79.5,79.5,78.5,78.75,3712400,8.079999),('CVX','1990-07-31',78.5,79.875,78.5,79.375,2507600,8.144126),('CVX','1990-07-30',77,79,76.875,79,5516400,8.026133),('CVX','1990-07-27',77.5,78.25,76.875,77.25,2160400,7.848339),('CVX','1990-07-26',77,77.25,76.25,77,1883200,7.822939),('CVX','1990-07-25',78.375,78.375,77,77.75,2026800,7.899137),('CVX','1990-07-24',77.25,78.875,77.125,78.75,3722800,8.000734),('CVX','1990-07-23',77.25,78,75.75,76.875,3708400,7.81024),('CVX','1990-07-20',77.125,78,76.875,77.5,4261200,7.873738),('CVX','1990-07-19',75.125,76.875,75,76.75,1911200,7.79754),('CVX','1990-07-18',75.5,75.75,75.125,75.25,2532000,7.645145),('CVX','1990-07-17',76.5,76.875,75.375,75.875,2754800,7.708643),('CVX','1990-07-16',74.5,75.125,74.375,74.875,1847600,7.607047),('CVX','1990-07-13',73.75,74.375,73.375,74,4178800,7.51815),('CVX','1990-07-12',71.5,74,71.5,73.875,4876000,7.50545),('CVX','1990-07-11',69.375,71.125,69.25,71,2437200,7.21336),('CVX','1990-07-10',69.625,69.875,69.125,69.375,1185600,7.048265),('CVX','1990-07-09',69.875,70,69.625,69.625,1341600,7.073664),('CVX','1990-07-06',69.25,69.875,69.25,69.75,1684400,7.086364),('CVX','1990-07-05',70.25,70.25,69.25,69.75,1307600,7.086364),('CVX','1990-07-03',70.375,70.375,70,70.375,941200,7.149862),('CVX','1990-07-02',70.375,70.875,70.25,70.5,1279200,7.162561),('CVX','1990-06-29',69.625,70.375,69.5,70.375,1513600,7.149862),('CVX','1990-06-28',69.75,70.125,69.25,69.875,1246000,7.099064),('CVX','1990-06-27',67.75,69.75,67.75,69.75,2401200,7.086364),('CVX','1990-06-26',69.125,69.375,67.75,67.75,1656000,6.883171),('CVX','1990-06-25',70,70,68.75,68.875,1390000,6.997467),('CVX','1990-06-22',70.625,70.625,69.125,69.75,2082800,7.086364),('CVX','1990-06-21',70.625,70.625,69.875,70.375,2366400,7.149862),('CVX','1990-06-20',71.625,71.625,69.625,70.875,4155600,7.20066),('CVX','1990-06-19',71,71.875,70.75,71.625,1116400,7.276858),('CVX','1990-06-18',72,72,71,71,1280400,7.21336),('CVX','1990-06-15',70.75,72.25,70.625,72,4645600,7.314956),('CVX','1990-06-14',70.625,70.625,70.25,70.5,989600,7.162561),('CVX','1990-06-13',71.25,71.25,70.625,70.875,1571600,7.20066),('CVX','1990-06-12',70.625,71.375,70.25,71.125,1882400,7.226059),('CVX','1990-06-11',69.375,70.625,69.375,70.625,1648800,7.175261),('CVX','1990-06-08',69.875,69.875,69.375,69.5,1110000,7.060965),('CVX','1990-06-07',69.75,69.75,69,69.75,1456000,7.086364),('CVX','1990-06-06',70.125,70.25,69,69.5,1633200,7.060965),('CVX','1990-06-05',70.5,71.25,70.25,70.375,3311600,7.149862),('CVX','1990-06-04',70.5,70.5,69.875,70.375,1844400,7.149862),('CVX','1990-06-01',70.5,70.625,69.125,69.5,1572800,7.060965),('CVX','1990-05-31',69.875,70,69.5,70,1466400,7.111763),('CVX','1990-05-30',69.625,70,69.25,69.875,1468800,7.099064),('CVX','1990-05-29',67.5,69.75,67.5,69.375,1828000,7.048265),('CVX','1990-05-25',68,68,67.625,67.75,1447200,6.883171),('CVX','1990-05-24',69.375,69.375,68,68.25,1089200,6.933969),('CVX','1990-05-23',69.75,69.875,69,69.375,1648000,7.048265),('CVX','1990-05-22',70.375,70.5,69.75,70,1842000,7.111763),('CVX','1990-05-21',69.75,70.5,69.75,70,1317600,7.111763),('CVX','1990-05-18',70.25,70.375,70,70,2601200,7.111763),('CVX','1990-05-17',70.625,70.75,70,70.25,1069600,7.137162),('CVX','1990-05-16',70.75,70.75,70,70.375,1156400,7.149862),('CVX','1990-05-15',70.25,70.625,70,70.25,2011200,7.137162),('CVX','1990-05-14',68.875,71,68.75,70.25,4124400,7.137162),('CVX','1990-05-11',68,68.625,67.75,68.5,2674000,6.959368),('CVX','1990-05-10',67.75,68.125,67.5,67.5,1870800,6.857772),('CVX','1990-05-09',67.5,68.125,67.375,67.875,1696000,6.89587),('CVX','1990-05-08',67.625,68,67.5,68,1749600,6.90857),('CVX','1990-05-07',67.125,67.75,66.875,67.375,942400,6.845072),('CVX','1990-05-04',66.875,67.25,66.625,67.125,1034800,6.819673),('CVX','1990-05-03',66.375,66.875,66.25,66.75,1094800,6.781574),('CVX','1990-05-02',65.5,66.375,65.375,66.125,1337200,6.718076),('CVX','1990-05-01',65.75,65.875,65.375,65.5,1514400,6.654578),('CVX','1990-04-30',65,66,64.875,65.875,1152000,6.62156),('CVX','1990-04-27',65.625,66,64.875,65.125,1180800,6.546172),('CVX','1990-04-26',65.625,65.75,64.5,65.375,1210000,6.571301),('CVX','1990-04-25',65.25,65.625,65,65.375,1566000,6.571301),('CVX','1990-04-24',64.25,65,63.875,64.75,1862400,6.508478),('CVX','1990-04-23',64.75,64.875,63.625,63.875,2420800,6.420526),('CVX','1990-04-20',65.75,65.75,64.375,64.875,2916400,6.521043),('CVX','1990-04-19',65.25,66.125,65.25,65.5,1460000,6.583866),('CVX','1990-04-18',67,67,65.25,65.5,1385200,6.583866),('CVX','1990-04-17',67.125,67.125,66.5,66.75,1150400,6.709512),('CVX','1990-04-16',66.5,67.75,66.375,67.125,2026400,6.747206),('CVX','1990-04-12',66.125,66.75,66,66.75,1024800,6.709512),('CVX','1990-04-11',66.25,66.625,65.75,65.875,2411200,6.62156),('CVX','1990-04-10',67.875,68.125,67.5,67.625,1129200,6.797464),('CVX','1990-04-09',68.125,68.5,67.75,67.875,667200,6.822594),('CVX','1990-04-06',67.875,68.25,67.625,67.875,944400,6.822594),('CVX','1990-04-05',68.125,68.375,67.875,68.125,703200,6.847723),('CVX','1990-04-04',68.75,68.75,67.75,67.75,1501200,6.810029),('CVX','1990-04-03',67.25,68.125,67,67.875,1592000,6.822594),('CVX','1990-04-02',66.75,67.25,66.75,67,1307200,6.734641),('CVX','1990-03-30',67.625,67.875,67,67.5,1304400,6.7849),('CVX','1990-03-29',67.375,68,67.25,67.625,1376400,6.797464),('CVX','1990-03-28',67.25,67.5,67.125,67.375,1121600,6.772335),('CVX','1990-03-27',66.5,67.5,66.5,66.75,1184400,6.709512),('CVX','1990-03-26',67.5,67.625,66.5,66.5,1395200,6.684383),('CVX','1990-03-23',67.625,68.125,67.25,67.25,1371600,6.759771),('CVX','1990-03-22',67.5,67.875,66.875,67.375,1444400,6.772335),('CVX','1990-03-21',67.875,68.125,67.5,67.5,957200,6.7849),('CVX','1990-03-20',68.875,69,67.75,68,1966800,6.835158),('CVX','1990-03-19',69.625,69.625,68.75,69.25,2022400,6.960805),('CVX','1990-03-16',69.25,70.5,68.875,70.125,3698400,7.048757),('CVX','1990-03-15',68.75,69,68.25,68.5,1292000,6.885417),('CVX','1990-03-14',68,69.125,67.875,69,1977600,6.935675),('CVX','1990-03-13',68.375,68.625,67.75,68,1344000,6.835158),('CVX','1990-03-12',68,68.625,67.75,68.625,1188400,6.897981),('CVX','1990-03-09',68.625,68.875,68,68.375,2030000,6.872852),('CVX','1990-03-08',68.75,69.125,68.625,68.875,1462800,6.923111),('CVX','1990-03-07',68.375,69.125,68.375,68.75,1986800,6.910546),('CVX','1990-03-06',67.875,68.625,67.625,68.5,1924800,6.885417),('CVX','1990-03-05',68.5,68.625,67.5,67.625,1506400,6.797464),('CVX','1990-03-02',67.875,68.625,67.625,68.25,1766000,6.860288),('CVX','1990-03-01',67.125,68.25,67.125,67.875,2472400,6.822594),('CVX','1990-02-28',67.5,67.875,67.125,67.125,1990000,6.747206),('CVX','1990-02-27',68.25,68.75,67.5,67.5,1943200,6.7849),('CVX','1990-02-26',66.875,68.375,66.875,68.375,1849600,6.872852),('CVX','1990-02-23',67.25,67.75,66.75,66.875,2195200,6.722077),('CVX','1990-02-22',69,69.125,67.5,68,2400800,6.835158),('CVX','1990-02-21',69,69.375,68.375,68.5,3024400,6.885417),('CVX','1990-02-20',69,69.375,68.5,69.25,2009200,6.960805),('CVX','1990-02-16',69.75,70.25,69.375,69.875,3468800,7.023628),('CVX','1990-02-15',69.5,69.75,68.875,69.5,1686800,6.985934),('CVX','1990-02-14',69.125,70,68.75,69.625,2800800,6.998499),('CVX','1990-02-13',67.875,68.5,66.5,68.375,3201600,6.872852),('CVX','1990-02-12',69,69.125,67.75,67.75,1472800,6.810029),('CVX','1990-02-09',70,70.125,68.875,69.125,1763200,6.94824),('CVX','1990-02-08',67.625,70.625,67.625,70.25,5555200,7.061322),('CVX','1990-02-07',65.875,67.875,65.75,67.875,3135200,6.822594),('CVX','1990-02-06',67.375,67.375,66.75,67.125,1507200,6.676844),('CVX','1990-02-05',66.875,67.875,66.75,67.5,1524400,6.714145),('CVX','1990-02-02',67,67.375,66.75,67.125,1847600,6.676844),('CVX','1990-02-01',67,67.125,66.625,66.625,1190000,6.62711),('CVX','1990-01-31',65.375,67.125,65.125,66.875,1963200,6.651977),('CVX','1990-01-30',64.625,65.25,64,65.125,2238400,6.477906),('CVX','1990-01-29',64.375,64.75,63.375,64.375,1908800,6.403305),('CVX','1990-01-26',64.625,65.25,63.125,64.375,1823200,6.403305),('CVX','1990-01-25',65.5,65.5,64.5,64.625,1896400,6.428172),('CVX','1990-01-24',64.25,65.625,64.125,65.375,2602800,6.502774),('CVX','1990-01-23',64.875,66,64.125,65.5,2326000,6.515207),('CVX','1990-01-22',67,67.5,63.875,64.375,1956800,6.403305),('CVX','1990-01-19',67,67.125,66.625,67,2354400,6.66441),('CVX','1990-01-18',65.5,66.125,64.75,66,2507200,6.564942),('CVX','1990-01-17',66.125,66.75,65.125,65.5,1919200,6.515207),('CVX','1990-01-16',64.5,65.875,64.125,65.875,2666400,6.552508),('CVX','1990-01-15',64.5,64.875,64.25,64.625,1653600,6.428172),('CVX','1990-01-12',65.75,66.25,63.5,64.25,2897600,6.390871),('CVX','1990-01-11',66.25,67,66.25,66.375,1299600,6.602242),('CVX','1990-01-10',66.125,66.5,65.25,66.25,2067600,6.589809),('CVX','1990-01-09',66.75,67.125,66.25,66.25,1630400,6.589809),('CVX','1990-01-08',66.125,66.875,65.875,66.75,1534000,6.639543),('CVX','1990-01-05',66.75,67.25,66.125,66.125,3282400,6.577375),('CVX','1990-01-04',67.625,67.75,66.25,67.125,2671200,6.676844),('CVX','1990-01-03',69.125,69.125,67.375,68,2736800,6.763879),('CVX','1990-01-02',67.375,69.25,67.25,69.125,2678400,6.875782),('CVX','1989-12-29',67.25,67.75,67,67.75,1520000,6.739012),('CVX','1989-12-28',67.625,67.625,66.75,67,1885600,6.66441),('CVX','1989-12-27',67.25,67.375,67,67.375,1332000,6.701711),('CVX','1989-12-26',68,68,67.125,67.125,635600,6.676844),('CVX','1989-12-22',67.75,68.125,67.5,67.75,712000,6.739012),('CVX','1989-12-21',67.125,67.75,67,67.5,1958000,6.714145),('CVX','1989-12-20',67.875,68.125,67,67,1659200,6.66441),('CVX','1989-12-19',67.875,68.625,67.5,67.625,2090000,6.726578),('CVX','1989-12-18',67.875,68.625,67.625,67.875,2568000,6.751446),('CVX','1989-12-15',68.25,68.375,67.625,67.75,4746400,6.739012),('CVX','1989-12-14',68,68.5,67.75,68.25,3506800,6.788746),('CVX','1989-12-13',68.5,69.125,67.625,67.75,3148000,6.739012),('CVX','1989-12-12',67.25,68.25,66.25,68.125,5518000,6.776313),('CVX','1989-12-11',66.875,67.5,66.625,66.875,2475600,6.651977),('CVX','1989-12-08',67,67.625,66.625,66.875,4958400,6.651977),('CVX','1989-12-07',71.75,73.5,65.5,66.75,9969200,6.639543),('CVX','1989-12-06',70.25,72.25,70.125,72,9253600,7.161754),('CVX','1989-12-05',70.625,71.375,70.25,70.75,6595200,7.037418),('CVX','1989-12-04',70.375,71.25,70.25,70.875,9286800,7.049852),('CVX','1989-12-01',68.75,70.5,68.5,70.375,11858000,7.000118),('CVX','1989-11-30',68,69.125,67.875,68.625,13401600,6.826047),('CVX','1989-11-29',67.5,68.875,67,68.375,10957600,6.80118),('CVX','1989-11-28',67.25,67.75,66.25,67.75,14624800,6.739012),('CVX','1989-11-27',65.25,68.375,65.25,68.25,13324000,6.788746),('CVX','1989-11-24',64.875,65.25,64.625,65,987600,6.465473),('CVX','1989-11-22',63,64.875,63,64.5,2312800,6.415738),('CVX','1989-11-21',63,63.375,62.5,63.25,2045200,6.291402),('CVX','1989-11-20',64,64,62.125,62.75,2110800,6.241668),('CVX','1989-11-17',64.375,64.375,63.75,63.875,2330400,6.35357),('CVX','1989-11-16',63.875,64.5,63.25,64.125,2054400,6.378438),('CVX','1989-11-15',62.125,63.75,61.875,63.625,3336000,6.328703),('CVX','1989-11-14',62.625,62.75,61.375,61.625,1933200,6.129766),('CVX','1989-11-13',62.5,63.25,62.375,62.5,3284400,6.216801),('CVX','1989-11-10',61.875,62.25,61,62.125,2719200,6.1795),('CVX','1989-11-09',63,63.625,61.25,61.5,3939600,6.117332),('CVX','1989-11-08',64.75,64.875,62.375,63,3635600,6.266535),('CVX','1989-11-07',64.5,65.5,64,64.625,6071200,6.428172),('CVX','1989-11-06',67.5,67.5,64.625,64.625,8130000,6.428172),('CVX','1989-11-03',68,69,67.875,68.625,6289200,6.826047),('CVX','1989-11-02',68.125,68.375,67.625,68,6769200,6.763879),('CVX','1989-11-01',68.375,69.125,67.75,68.375,7541600,6.80118),('CVX','1989-10-31',67.25,69.375,66.875,68.25,14147600,6.788746),('CVX','1989-10-30',67,67.375,66.625,67.25,8455200,6.61965),('CVX','1989-10-27',65.875,66.75,65.625,66.375,9514800,6.53352),('CVX','1989-10-26',65.5,66.5,65.125,65.75,8004000,6.471999),('CVX','1989-10-25',64.625,66.625,64.25,66.625,9014400,6.558129),('CVX','1989-10-24',64.375,65,60.5,64.875,8178400,6.38587),('CVX','1989-10-23',66.5,66.625,64.5,64.875,5118400,6.38587),('CVX','1989-10-20',66.25,66.875,65.625,66.875,9604000,6.582737),('CVX','1989-10-19',65,66.25,64.625,66.25,4764800,6.521216),('CVX','1989-10-18',63.375,65,62.875,65,5932400,6.398174),('CVX','1989-10-17',63.875,64.75,63,64,7556800,6.299741),('CVX','1989-10-16',60,64.125,59.875,63.875,11148000,6.287437),('CVX','1989-10-13',65.75,65.875,59.875,59.875,8268000,5.893703),('CVX','1989-10-12',66.5,67.5,65.375,65.875,6773600,6.484304),('CVX','1989-10-11',65.5,67.25,64.75,67,8813200,6.595041),('CVX','1989-10-10',64.875,65.875,64,65.75,5203200,6.471999),('CVX','1989-10-09',66,66.125,64.625,65,3743200,6.398174),('CVX','1989-10-06',65.75,67.5,65.5,66,11069600,6.496608),('CVX','1989-10-05',62.875,65.5,62.5,64.75,7494400,6.373566),('CVX','1989-10-04',62.125,63,61.875,62.875,3615200,6.189003),('CVX','1989-10-03',60.375,62,60,61.875,4551200,6.09057),('CVX','1989-10-02',60.375,60.75,59.625,60.125,3092000,5.918311),('CVX','1989-09-29',59.125,61,59.125,61,5354400,6.00444),('CVX','1989-09-28',58,58.125,57.125,58.125,1576400,5.721444),('CVX','1989-09-27',58,58.375,57.75,57.875,1646400,5.696836),('CVX','1989-09-26',58.375,58.75,58.125,58.375,1937600,5.746053),('CVX','1989-09-25',58.875,59,58.25,58.375,1395600,5.746053),('CVX','1989-09-22',58.625,59.25,58.625,59,1004000,5.807574),('CVX','1989-09-21',59,59.125,58.5,58.625,1324800,5.770661),('CVX','1989-09-20',59.125,59.125,58.75,58.75,1701600,5.782965),('CVX','1989-09-19',59.375,59.5,58.875,59.125,1757600,5.819878),('CVX','1989-09-18',58,59,57.875,59,1185600,5.807574),('CVX','1989-09-15',58.125,58.375,57.625,57.875,4526400,5.696836),('CVX','1989-09-14',58.875,58.875,57.5,57.75,1738400,5.684532),('CVX','1989-09-13',59.125,59.75,58.625,58.875,3129200,5.795269),('CVX','1989-09-12',58.5,59.375,58.375,59.25,1480400,5.832182),('CVX','1989-09-11',58.625,59,58.125,58.625,1660000,5.770661),('CVX','1989-09-08',59.25,59.5,58.875,59,2692000,5.807574),('CVX','1989-09-07',57.625,59.75,57.625,59.125,5097200,5.819878),('CVX','1989-09-06',57.875,57.875,57.375,57.625,1864400,5.672228),('CVX','1989-09-05',57.125,58,57,57.875,2869600,5.696836),('CVX','1989-09-01',56.25,57.125,56,57,2164000,5.610707),('CVX','1989-08-31',55.75,56.25,55.5,56.25,2081200,5.536882),('CVX','1989-08-30',55.75,56.375,55.625,55.75,2264800,5.487665),('CVX','1989-08-29',56.5,56.5,55.625,55.625,1648800,5.475361),('CVX','1989-08-28',55.75,56.625,55.625,56.625,1616000,5.573794),('CVX','1989-08-25',55.75,56.125,55.625,55.625,2074000,5.475361),('CVX','1989-08-24',54.875,55.75,54.5,55.625,3715200,5.475361),('CVX','1989-08-23',54.375,54.625,54,54.5,2187600,5.364623),('CVX','1989-08-22',54.25,54.25,53.75,54.125,1482800,5.32771),('CVX','1989-08-21',54.75,54.875,54,54.25,1620400,5.340015),('CVX','1989-08-18',54.625,55.125,54.625,55,2815600,5.41384),('CVX','1989-08-17',55,55.375,54.625,54.75,2479200,5.389231),('CVX','1989-08-16',55.125,55.125,54.625,55,1455200,5.41384),('CVX','1989-08-15',54.875,55,54.5,55,1584800,5.41384),('CVX','1989-08-14',54.5,55.125,54.375,54.75,2162400,5.389231),('CVX','1989-08-11',55.25,55.25,54.25,54.625,2421600,5.376927),('CVX','1989-08-10',54.875,55,54.375,54.875,2128800,5.401536),('CVX','1989-08-09',55.75,55.75,54.625,54.75,2613200,5.389231),('CVX','1989-08-08',55.625,55.75,55.25,55.75,2416800,5.487665),('CVX','1989-08-07',54.875,55.625,54.75,55.625,2042800,5.475361),('CVX','1989-08-04',54.5,55.125,54.375,54.625,3172400,5.376927),('CVX','1989-08-03',54.625,54.75,54.375,54.625,2650400,5.376927),('CVX','1989-08-02',54,54.625,54,54.5,2346800,5.364623),('CVX','1989-08-01',54,55.625,53.875,54,3704000,5.315406),('CVX','1989-07-31',54.25,54.5,54,54.5,2078400,5.29572),('CVX','1989-07-28',54.625,54.75,54.125,54.25,1572400,5.271427),('CVX','1989-07-27',55,55.125,54.25,54.5,2132800,5.29572),('CVX','1989-07-26',54.625,55,54.5,55,2441600,5.344304),('CVX','1989-07-25',55.375,55.5,54.5,54.625,2941600,5.307866),('CVX','1989-07-24',56,56.125,55.5,55.5,1441600,5.392889),('CVX','1989-07-21',55.625,56,55.5,56,3402800,5.441473),('CVX','1989-07-20',56.375,56.5,55.75,55.875,1675200,5.429327),('CVX','1989-07-19',56,56.5,56,56.375,1968000,5.477912),('CVX','1989-07-18',56.125,56.125,55.75,55.875,1567200,5.429327),('CVX','1989-07-17',56.25,56.375,55.875,56.125,1593200,5.45362),('CVX','1989-07-14',55.875,56.625,55.5,56.5,2261600,5.490058),('CVX','1989-07-13',56.25,56.5,55.875,55.875,1126800,5.429327),('CVX','1989-07-12',56.375,56.375,55.875,56.125,814400,5.45362),('CVX','1989-07-11',56,56.75,55.75,56.25,2890400,5.465766),('CVX','1989-07-10',55.625,55.75,55.375,55.75,1456400,5.417181),('CVX','1989-07-07',54.875,55.5,54.75,55.375,1542400,5.380743),('CVX','1989-07-06',55.125,55.125,54.75,54.875,2359200,5.332158),('CVX','1989-07-05',54.25,55.125,54.125,54.875,1657600,5.332158),('CVX','1989-07-03',54.25,54.75,53.875,54.625,571200,5.307866),('CVX','1989-06-30',54.5,54.5,53.625,54,1774000,5.247135),('CVX','1989-06-29',55,55.375,54.25,54.375,2692000,5.283574),('CVX','1989-06-28',55.25,55.5,54.75,55.125,2567200,5.35645),('CVX','1989-06-27',53.5,55.375,53.5,55.375,3870400,5.380743),('CVX','1989-06-26',52.75,53.375,52.75,52.875,1540800,5.13782),('CVX','1989-06-23',52.125,52.75,52,52.75,2046000,5.125674),('CVX','1989-06-22',51.625,52,51.625,51.75,1881600,5.028504),('CVX','1989-06-21',52,52.125,51.375,51.625,2322800,5.016358),('CVX','1989-06-20',52.125,52.625,52,52,2882000,5.052797),('CVX','1989-06-19',52.75,53,52.125,52.25,1246800,5.077089),('CVX','1989-06-16',52.25,53,52.25,52.625,4933600,5.113527),('CVX','1989-06-15',53.625,53.625,52.375,52.5,3495200,5.101381),('CVX','1989-06-14',53.625,53.75,53.25,53.5,1923600,5.198551),('CVX','1989-06-13',53.375,54,53.375,53.5,1694400,5.198551),('CVX','1989-06-12',53.375,53.5,53,53.5,1199600,5.198551),('CVX','1989-06-09',53.625,53.75,53,53,3041600,5.149966),('CVX','1989-06-08',54.25,54.375,53.25,53.375,3384400,5.186404),('CVX','1989-06-07',55.625,56,54.75,54.875,3364400,5.332158),('CVX','1989-06-06',54.625,55.25,54.5,55.125,1526000,5.35645),('CVX','1989-06-05',55.375,55.375,54.25,54.375,1644800,5.283574),('CVX','1989-06-02',55.5,55.625,55.375,55.5,1392800,5.392889),('CVX','1989-06-01',55,55.375,54.75,55.125,1208400,5.35645),('CVX','1989-05-31',55.375,55.375,55.125,55.25,1430000,5.368597),('CVX','1989-05-30',55.875,56,55,55.125,1338400,5.35645),('CVX','1989-05-26',55.875,56.5,55.75,56,2040000,5.441473),('CVX','1989-05-25',56.125,56.375,55.875,56,1161600,5.441473),('CVX','1989-05-24',55,56.125,55,55.875,2514000,5.429327),('CVX','1989-05-23',54.625,55.125,54.5,55,2184000,5.344304),('CVX','1989-05-22',54.875,54.875,54,54.625,1730400,5.307866),('CVX','1989-05-19',53.25,54.5,53.125,54.375,6786000,5.283574),('CVX','1989-05-18',53,53.25,53,53,2770000,5.149966),('CVX','1989-05-17',53.375,53.375,53,53,1783200,5.149966),('CVX','1989-05-16',52.875,53.25,52.75,53.25,1832800,5.174258),('CVX','1989-05-15',52.5,52.875,52.5,52.75,1381600,5.125674),('CVX','1989-05-12',52.5,52.75,52.25,52.5,1970800,5.101381),('CVX','1989-05-11',51.875,52.125,51.5,51.75,1626800,5.028504),('CVX','1989-05-10',52.375,52.375,51.625,51.75,2192000,5.028504),('CVX','1989-05-09',52.375,52.75,52,52.125,1773600,5.064943),('CVX','1989-05-08',52.5,52.5,52,52.375,1485200,5.089235),('CVX','1989-05-05',52.75,53.25,52.375,52.5,2236000,5.101381),('CVX','1989-05-04',52.5,52.75,52.5,52.625,771200,5.113527),('CVX','1989-05-03',52.875,52.875,52.25,52.625,2720800,5.113527),('CVX','1989-05-02',53,53.125,52.75,52.75,2235600,5.125674),('CVX','1989-05-01',54,54,53.375,53.625,2128400,5.142678),('CVX','1989-04-28',54.25,54.5,54.125,54.25,3346000,5.202616),('CVX','1989-04-27',53.625,54.875,53.625,54.25,2778400,5.202616),('CVX','1989-04-26',53.875,53.875,53.25,53.625,2209200,5.142678),('CVX','1989-04-25',55.75,55.875,53.75,54,2390000,5.178641),('CVX','1989-04-24',56.25,56.375,55.5,55.625,1972800,5.33448),('CVX','1989-04-21',55.625,57.25,55.125,56.875,3954000,5.454356),('CVX','1989-04-20',55.75,55.875,54.5,55.625,2754800,5.33448),('CVX','1989-04-19',54.625,55.875,54.5,55.375,3656800,5.310505),('CVX','1989-04-18',53.5,54.375,53.5,54.375,4456400,5.214604),('CVX','1989-04-17',52.625,53.125,52.5,53,1531600,5.08274),('CVX','1989-04-14',52.875,53,52.5,52.625,1780000,5.046777),('CVX','1989-04-13',53,53,52.375,52.5,1186800,5.03479),('CVX','1989-04-12',53.125,53.375,52.75,53,2276800,5.08274),('CVX','1989-04-11',53,53.5,52.75,53.25,2153200,5.106715),('CVX','1989-04-10',53.25,53.375,52.875,53,1449600,5.08274),('CVX','1989-04-07',53.375,53.5,53,53.125,2343600,5.094728),('CVX','1989-04-06',53.625,53.75,53.25,53.5,2342800,5.130691),('CVX','1989-04-05',52.625,54.375,52.625,53.875,3576400,5.166653),('CVX','1989-04-04',52.625,53.125,52.5,52.75,2672800,5.058765),('CVX','1989-04-03',53,53,52.5,52.625,1316800,5.046777),('CVX','1989-03-31',52,52.875,51.875,52.75,1888800,5.058765),('CVX','1989-03-30',52,52,51.5,51.75,1674800,4.962864),('CVX','1989-03-29',51.875,52.25,51.75,52,1846000,4.986839),('CVX','1989-03-28',52.375,52.375,51.75,51.875,3292800,4.974852),('CVX','1989-03-27',52,52.125,51.625,52.125,1561600,4.998827),('CVX','1989-03-23',52.125,52.375,51.125,51.75,2171600,4.962864),('CVX','1989-03-22',53,53,52,52.125,2040000,4.998827),('CVX','1989-03-21',53.375,53.625,52.625,52.875,2370400,5.070753),('CVX','1989-03-20',54,54.375,53,53.375,3728800,5.118703),('CVX','1989-03-17',54.5,54.75,54,54.5,5350800,5.226591),('CVX','1989-03-16',54.5,55,54.375,55,3208800,5.274542),('CVX','1989-03-15',53.25,54.375,53,54.375,4710000,5.214604),('CVX','1989-03-14',52.875,53,52.625,53,3564000,5.08274),('CVX','1989-03-13',52,52.875,51.875,52.75,2366400,5.058765),('CVX','1989-03-10',51.625,51.875,51.375,51.75,2718400,4.962864),('CVX','1989-03-09',52,52,51.625,51.75,2339600,4.962864),('CVX','1989-03-08',52.25,52.25,51.625,51.625,2857600,4.950877),('CVX','1989-03-07',51.875,52.75,51.75,52.25,3380000,5.010815),('CVX','1989-03-06',50.875,51.875,50.875,51.875,4319200,4.974852),('CVX','1989-03-03',49.875,50.625,49.75,50.5,3030400,4.842988),('CVX','1989-03-02',48.625,49.75,48.5,49.75,4035200,4.771063),('CVX','1989-03-01',48.625,48.875,48.5,48.75,2591200,4.675162),('CVX','1989-02-28',48.5,48.625,48.375,48.5,1492400,4.651187),('CVX','1989-02-27',48.375,48.5,47.875,48.375,1646800,4.639199),('CVX','1989-02-24',48.875,49.125,48.125,48.125,3104400,4.615224),('CVX','1989-02-23',48.625,49.375,48.625,49.125,2477600,4.711125),('CVX','1989-02-22',49.625,49.625,48.5,48.625,1685200,4.663174),('CVX','1989-02-21',49.5,50.125,49.375,49.625,3377200,4.759075),('CVX','1989-02-17',48.375,49.375,48.25,49.375,2617200,4.7351),('CVX','1989-02-16',48,48.5,47.875,48.5,1910800,4.651187),('CVX','1989-02-15',47.75,48.25,47.75,47.875,2348000,4.591249),('CVX','1989-02-14',48.125,48.125,47.625,47.75,2021200,4.579261),('CVX','1989-02-13',47.5,48.125,47.5,47.875,1075200,4.591249),('CVX','1989-02-10',48.5,48.625,47.75,47.75,1534800,4.579261),('CVX','1989-02-09',49.125,49.75,48,48.625,1741600,4.663174),('CVX','1989-02-08',49.875,49.875,49.125,49.375,1505200,4.7351),('CVX','1989-02-07',48.875,49.875,48.875,49.875,1894400,4.78305),('CVX','1989-02-06',48.625,49.125,48.625,49.125,1450800,4.711125),('CVX','1989-02-03',48.625,49,48.5,48.875,1370000,4.68715),('CVX','1989-02-02',49,49.125,48.375,48.5,1199200,4.651187),('CVX','1989-02-01',49,49.25,48.625,49,2331200,4.699137),('CVX','1989-01-31',49.25,49.75,48.875,49.625,2074400,4.759075),('CVX','1989-01-30',49.875,50.375,49.625,49.875,3984400,4.71592),('CVX','1989-01-27',49.625,49.875,49,49.75,3856800,4.7041),('CVX','1989-01-26',48.125,49.625,48,49.375,3704800,4.668642),('CVX','1989-01-25',48.5,48.625,47.625,48,3192000,4.53863),('CVX','1989-01-24',48.75,48.875,48,48.5,3319200,4.585907),('CVX','1989-01-23',49.5,50,48.875,48.875,5318000,4.621365),('CVX','1989-01-20',48.875,49.25,48.625,49.25,2964000,4.656823),('CVX','1989-01-19',49.125,49.25,48.625,48.875,1857600,4.621365),('CVX','1989-01-18',48.5,49.125,48.25,49.125,2020400,4.645004),('CVX','1989-01-17',48.125,48.5,47.75,48.5,2721200,4.585907),('CVX','1989-01-16',48.625,48.875,48,48.25,2731600,4.562268),('CVX','1989-01-13',48.75,48.75,48.125,48.375,1627200,4.574088),('CVX','1989-01-12',48.125,49,48,48.5,3216400,4.585907),('CVX','1989-01-11',47.25,48,47,48,3002400,4.53863),('CVX','1989-01-10',47.5,47.625,47.25,47.375,2102800,4.479533),('CVX','1989-01-09',47.25,47.625,47,47.375,1981600,4.479533),('CVX','1989-01-06',47.375,47.625,47,47.25,3406000,4.467713),('CVX','1989-01-05',46.625,47.125,46.375,47.125,2042400,4.455894),('CVX','1989-01-04',45.875,46.375,45.625,46.375,2379600,4.384978),('CVX','1989-01-03',45.75,45.875,45.375,45.75,1145200,4.325881),('CVX','1988-12-30',46.5,47.25,45.75,45.75,1090000,4.325881),('CVX','1988-12-29',46.5,46.75,46.125,46.375,3160000,4.384978),('CVX','1988-12-28',46.75,47,46.375,46.375,1022000,4.384978),('CVX','1988-12-27',47.125,47.125,46.75,46.75,582000,4.420436),('CVX','1988-12-23',47,47.25,46.875,47.125,708000,4.455894),('CVX','1988-12-22',47,47.125,46.75,47,1495600,4.444075),('CVX','1988-12-21',47,47.375,46.875,46.875,1856800,4.432255),('CVX','1988-12-20',46.875,47.125,46.75,46.875,1320800,4.432255),('CVX','1988-12-19',46.125,46.75,45.875,46.625,2144400,4.408617),('CVX','1988-12-16',46.25,46.25,45.875,46.125,4864800,4.361339),('CVX','1988-12-15',46.125,46.25,45.875,45.875,1352800,4.337701),('CVX','1988-12-14',45.875,46.25,45.75,46,2190000,4.34952),('CVX','1988-12-13',46.125,46.125,45.75,45.75,1481200,4.325881),('CVX','1988-12-12',45.875,46.375,45.875,46,2014000,4.34952),('CVX','1988-12-09',46,46.375,45.75,45.875,1623200,4.337701),('CVX','1988-12-08',45.875,46.125,45.625,45.875,2365600,4.337701),('CVX','1988-12-07',45.125,46,45,45.875,2663200,4.337701),('CVX','1988-12-06',44.625,45.25,44.25,45.25,2480000,4.278604),('CVX','1988-12-05',44.5,45.125,44.5,44.625,2569600,4.219507),('CVX','1988-12-02',45.125,45.25,44.625,44.75,1571200,4.231326),('CVX','1988-12-01',45.75,45.75,45.25,45.375,1278800,4.290423),('CVX','1988-11-30',45.75,45.875,45.5,45.75,1768800,4.325881),('CVX','1988-11-29',45.375,45.75,45.125,45.625,1653600,4.314062),('CVX','1988-11-28',45.125,45.625,45,45.25,1874000,4.278604),('CVX','1988-11-25',45,45.375,44.875,45.25,1387200,4.278604),('CVX','1988-11-23',44.5,44.625,44.125,44.25,1518800,4.184049),('CVX','1988-11-22',43.75,44.75,43.625,44.5,2477200,4.207688),('CVX','1988-11-21',43.75,43.75,43.125,43.5,1853200,4.113133),('CVX','1988-11-18',44,44.25,43.5,43.875,1870000,4.148591),('CVX','1988-11-17',43.625,43.875,43.375,43.875,882000,4.148591),('CVX','1988-11-16',43.875,44.125,43.25,43.375,2296000,4.101314),('CVX','1988-11-15',43.875,44.125,43.625,43.75,1182800,4.136772),('CVX','1988-11-14',44,44,43.25,43.625,2132400,4.124952),('CVX','1988-11-11',44.625,44.625,43.625,43.75,1918800,4.136772),('CVX','1988-11-10',44.875,45.25,44.75,45,1225200,4.254965),('CVX','1988-11-09',45.125,45.25,44.5,44.875,1759600,4.243146),('CVX','1988-11-08',45.125,45.625,45,45.375,1868800,4.290423),('CVX','1988-11-07',45,45.25,44.875,45,1791600,4.254965),('CVX','1988-11-04',45.875,46.125,45,45,2377200,4.254965),('CVX','1988-11-03',45.75,46.5,45.5,46,2916000,4.34952),('CVX','1988-11-02',46,46.125,45.25,45.75,1602800,4.325881),('CVX','1988-11-01',46.125,46.375,45.75,46,1348800,4.34952),('CVX','1988-10-31',47,47.125,46.625,46.875,2202800,4.370795),('CVX','1988-10-28',47,47.125,46.625,46.875,1034000,4.370795),('CVX','1988-10-27',47,47.25,46.5,46.5,1409600,4.335828),('CVX','1988-10-26',47.125,47.25,46.75,47.125,1090000,4.394106),('CVX','1988-10-25',46.375,47.25,46.25,47,1054000,4.38245),('CVX','1988-10-24',47,47,46.25,46.375,1155600,4.324173),('CVX','1988-10-21',46.875,47,46.5,47,2928800,4.38245),('CVX','1988-10-20',46.875,47,46.625,47,1967200,4.38245),('CVX','1988-10-19',47.25,47.25,46.125,46.75,1564800,4.359139),('CVX','1988-10-18',47.375,47.625,46.625,47.25,1858000,4.405761),('CVX','1988-10-17',46.75,47.5,46.625,47.25,3182000,4.405761),('CVX','1988-10-14',46.375,46.75,46,46.75,1566400,4.359139),('CVX','1988-10-13',46.25,46.875,46.125,46.125,2174000,4.300862),('CVX','1988-10-12',45.5,46,45.375,46,2248800,4.289207),('CVX','1988-10-11',44.75,45.875,44.625,45.75,1754000,4.265896),('CVX','1988-10-10',45.375,45.5,44.875,44.875,1692400,4.184308),('CVX','1988-10-07',44.25,45.5,44,45.5,2872000,4.242585),('CVX','1988-10-06',43.625,44.125,43.5,43.875,2452000,4.091064),('CVX','1988-10-05',43.125,43.75,42.875,43.625,2291600,4.067753),('CVX','1988-10-04',42.875,43.25,42.875,42.875,2298800,3.99782),('CVX','1988-10-03',43.75,43.75,43.125,43.375,1831600,4.044442),('CVX','1988-09-30',44,44.125,43.625,43.625,1758800,4.067753),('CVX','1988-09-29',43.5,43.875,43.375,43.75,1810000,4.079408),('CVX','1988-09-28',42.75,43.5,42.75,43.375,2128800,4.044442),('CVX','1988-09-27',43.5,43.625,42.75,43,2248000,4.009476),('CVX','1988-09-26',43.625,44.125,43.5,43.75,1033600,4.079408),('CVX','1988-09-23',44,44,43.375,43.625,1730000,4.067753),('CVX','1988-09-22',44.75,45.75,43.75,44,1102000,4.102719),('CVX','1988-09-21',45.125,45.125,44.5,44.5,1683600,4.149341),('CVX','1988-09-20',44.375,44.75,44.25,44.75,1074800,4.172652),('CVX','1988-09-19',44.75,44.75,44,44.375,1300000,4.137686),('CVX','1988-09-16',45.125,45.125,44.75,44.75,3625600,4.172652),('CVX','1988-09-15',44.625,45.25,44.5,45.125,1775600,4.207618),('CVX','1988-09-14',44.125,45,44.125,44.75,1992800,4.172652),('CVX','1988-09-13',43.25,43.75,43.125,43.75,1564400,4.079408),('CVX','1988-09-12',43.25,43.375,42.875,43.375,2387200,4.044442),('CVX','1988-09-09',44.25,44.25,43.25,43.25,2567200,4.032787),('CVX','1988-09-08',44.375,44.5,44.125,44.25,2481600,4.12603),('CVX','1988-09-07',44.25,44.375,43.75,44.25,2922400,4.12603),('CVX','1988-09-06',44.5,45,44.375,44.5,1754400,4.149341),('CVX','1988-09-02',44.75,45.25,44.5,45.125,1902400,4.207618),('CVX','1988-09-01',44.625,44.625,43.75,44,2749200,4.102719),('CVX','1988-08-31',44.625,44.75,44.375,44.5,1404000,4.149341),('CVX','1988-08-30',44.75,44.75,44.25,44.5,1386400,4.149341),('CVX','1988-08-29',44.5,44.75,44.375,44.625,775600,4.160997),('CVX','1988-08-26',44,44.375,43.875,44.125,1399600,4.114375),('CVX','1988-08-25',44.375,44.5,43.625,44.125,2137200,4.114375),('CVX','1988-08-24',44.125,44.75,44,44.75,2606800,4.172652),('CVX','1988-08-23',44.375,44.5,43.875,44.25,2256800,4.12603),('CVX','1988-08-22',44.75,45.125,44.375,44.375,1177600,4.137686),('CVX','1988-08-19',44.625,45,44.625,44.75,1868400,4.172652),('CVX','1988-08-18',44.75,45.25,44.625,44.625,2091200,4.160997),('CVX','1988-08-17',45.125,45.5,44.625,45,1439200,4.195963),('CVX','1988-08-16',45,45.625,44.75,45.25,1366800,4.219274),('CVX','1988-08-15',45.75,46,45,45,2052000,4.195963),('CVX','1988-08-12',46.125,46.25,45.75,46.125,1157200,4.300862),('CVX','1988-08-11',46.5,46.5,45.625,46.25,1386800,4.312517),('CVX','1988-08-10',46.5,46.875,46,46.25,1583600,4.312517),('CVX','1988-08-09',47,47.125,45.875,46.75,1635600,4.359139),('CVX','1988-08-08',47.25,47.375,47,47,1352000,4.38245),('CVX','1988-08-05',47.25,47.5,46.75,47,528000,4.38245),('CVX','1988-08-04',47.625,47.875,47.25,47.5,871600,4.429072),('CVX','1988-08-03',47.25,47.75,47,47.5,1082800,4.429072),('CVX','1988-08-02',47.25,47.75,46.25,47.25,1843200,4.405761),('CVX','1988-08-01',48.375,48.875,48,48,2541200,4.415086),('CVX','1988-07-29',46.625,48.5,46.5,48.5,2154400,4.461076),('CVX','1988-07-28',46,46.625,45.875,46.5,1511600,4.277114),('CVX','1988-07-27',47.125,47.125,45.875,45.875,1000000,4.219626),('CVX','1988-07-26',46.75,47.5,46.5,47,1575200,4.323105),('CVX','1988-07-25',46.5,47.125,46.375,46.5,873600,4.277114),('CVX','1988-07-22',47.375,47.375,46,46.625,1206400,4.288612),('CVX','1988-07-21',48.5,48.5,47.25,47.25,1394800,4.3461),('CVX','1988-07-20',47.75,48.5,47.625,48.375,1458000,4.449578),('CVX','1988-07-19',47.875,48.125,47.125,47.5,1670800,4.369095),('CVX','1988-07-18',47.75,48.5,47.375,48.125,2732000,4.426583),('CVX','1988-07-15',46.875,47.75,46.75,47.5,2353600,4.369095),('CVX','1988-07-14',46.25,46.875,46.125,46.875,1723600,4.311607),('CVX','1988-07-13',46,46.125,45.75,46,2044000,4.231124),('CVX','1988-07-12',45.75,46,45.25,45.75,1913200,4.208128),('CVX','1988-07-11',47.125,47.125,45.875,45.875,1316400,4.219626),('CVX','1988-07-08',47.125,47.375,47,47,1410800,4.323105),('CVX','1988-07-07',47,47.75,46.875,47.125,2339600,4.334602),('CVX','1988-07-06',47.25,47.75,46.625,47.125,2472800,4.334602),('CVX','1988-07-05',45.125,47.75,45,47.25,2914400,4.3461),('CVX','1988-07-01',45.5,45.625,45,45.25,2936400,4.162138),('CVX','1988-06-30',45.25,45.5,45,45.375,5142400,4.173636),('CVX','1988-06-29',47.25,47.375,46.5,46.75,1601600,4.300109),('CVX','1988-06-28',46.75,47.625,46.5,47.375,2133600,4.357597),