('CVX','1988-06-27',48.25,48.25,46.5,46.75,2301200,4.300109),('CVX','1988-06-24',49.625,49.875,48.25,48.375,2104800,4.449578),('CVX','1988-06-23',49.625,50,49.5,49.75,1709200,4.576052),('CVX','1988-06-22',49.875,50.125,49.375,49.75,3886000,4.576052),('CVX','1988-06-21',50,50,48.75,49.5,3065200,4.553057),('CVX','1988-06-20',49.875,49.875,49.5,49.75,1184400,4.576052),('CVX','1988-06-17',50.125,50.25,49.75,50.125,4798400,4.610545),('CVX','1988-06-16',50,50.125,49.75,49.875,1673200,4.58755),('CVX','1988-06-15',51,51.125,50.375,50.625,2354000,4.656536),('CVX','1988-06-14',51,51.875,50.875,50.875,3553600,4.679531),('CVX','1988-06-13',51.5,51.5,50.875,50.875,2242000,4.679531),('CVX','1988-06-10',51.75,52,51.625,51.75,1933200,4.760014),('CVX','1988-06-09',51.875,52,51.375,51.5,3935200,4.737019),('CVX','1988-06-08',50.75,51.875,50.5,51.75,3368400,4.760014),('CVX','1988-06-07',50.875,51.25,50.5,50.625,2072800,4.656536),('CVX','1988-06-06',50.5,50.875,50.25,50.875,2216800,4.679531),('CVX','1988-06-03',50,50.75,49.875,50.375,2379600,4.63354),('CVX','1988-06-02',49.875,50,49.25,49.875,1668400,4.58755),('CVX','1988-06-01',49.125,50.375,49.125,50.125,3341600,4.610545),('CVX','1988-05-31',48,49.375,47.75,49.25,1581200,4.530062),('CVX','1988-05-27',48.375,48.5,47.75,48,1083600,4.415086),('CVX','1988-05-26',48.25,48.5,48.125,48.5,1211600,4.461076),('CVX','1988-05-25',48.375,48.375,48,48,2329200,4.415086),('CVX','1988-05-24',48,48.25,47.75,48.25,2300000,4.438081),('CVX','1988-05-23',47.875,48,47.125,47.875,1461600,4.403588),('CVX','1988-05-20',48.25,48.375,47.625,47.625,1828800,4.380593),('CVX','1988-05-19',47.5,48,47.375,48,1717200,4.415086),('CVX','1988-05-18',48.25,48.625,47.625,47.875,1460400,4.403588),('CVX','1988-05-17',49,49.5,48.375,48.5,2693600,4.461076),('CVX','1988-05-16',47.875,48.625,47.75,48.625,1452400,4.472574),('CVX','1988-05-13',47.75,48,47.625,47.625,1839200,4.380593),('CVX','1988-05-12',47.875,48.125,47.625,47.625,1636800,4.380593),('CVX','1988-05-11',47.875,48.125,47.375,47.5,2098800,4.369095),('CVX','1988-05-10',48,48.625,48,48.5,971200,4.461076),('CVX','1988-05-09',48,48.5,47.75,48.125,889600,4.426583),('CVX','1988-05-06',48,48.875,47.875,48.25,2755200,4.438081),('CVX','1988-05-05',47.75,48,47.375,48,1746000,4.415086),('CVX','1988-05-04',47.875,48,47.5,47.5,3454400,4.369095),('CVX','1988-05-03',47.25,47.875,47.25,47.5,1238800,4.369095),('CVX','1988-05-02',47.375,47.625,47,47.5,2348800,4.309307),('CVX','1988-04-29',49.125,49.125,48,48.125,2760800,4.366009),('CVX','1988-04-28',49.25,49.5,49,49,2033600,4.445391),('CVX','1988-04-27',49.375,49.625,49,49.25,2182000,4.468071),('CVX','1988-04-26',48.375,49.375,48.25,49,3607600,4.445391),('CVX','1988-04-25',47.25,48.75,47.125,48.375,1839200,4.388689),('CVX','1988-04-22',46,48,46,47.25,1741600,4.286627),('CVX','1988-04-21',46.25,47,45.625,45.875,2465200,4.161884),('CVX','1988-04-20',46.125,46.375,45.5,45.875,2121200,4.161884),('CVX','1988-04-19',47.75,47.875,46.25,46.5,2438400,4.218585),('CVX','1988-04-18',47.75,48.75,47.5,47.625,2376000,4.320648),('CVX','1988-04-15',48.125,48.375,47.125,48.125,3358800,4.366009),('CVX','1988-04-14',49.625,50,47.625,48,3673600,4.354669),('CVX','1988-04-13',50.5,50.875,50.125,50.5,3237200,4.581474),('CVX','1988-04-12',49.75,50.75,49.375,50.75,4776800,4.604155),('CVX','1988-04-11',49.5,49.75,49,49.25,2322800,4.468071),('CVX','1988-04-08',48,49.5,48,49.125,3809200,4.456731),('CVX','1988-04-07',47.25,48.125,47.25,47.75,3483600,4.331988),('CVX','1988-04-06',45.375,47.5,45.375,47.5,2809600,4.309307),('CVX','1988-04-05',45.875,45.875,45,45.5,1943200,4.127863),('CVX','1988-04-04',46.25,46.375,45.125,45.375,1690800,4.116523),('CVX','1988-03-31',45.5,46.5,45.375,46.5,3461600,4.218585),('CVX','1988-03-30',46,46.375,45.25,45.375,3850400,4.116523),('CVX','1988-03-29',44.375,44.625,44,44.5,1746400,4.037141),('CVX','1988-03-28',43.75,44,43.5,43.875,1176800,3.980439),('CVX','1988-03-25',45,45.25,43.625,44,2032000,3.99178),('CVX','1988-03-24',46,46.25,45.25,45.25,1434800,4.105182),('CVX','1988-03-23',46.25,46.875,46.125,46.625,1680000,4.229926),('CVX','1988-03-22',46.75,47,46.5,46.75,1566000,4.241266),('CVX','1988-03-21',47.125,47.375,46.75,46.875,962800,4.252606),('CVX','1988-03-18',47.625,47.625,46.75,47.375,4760000,4.297967),('CVX','1988-03-17',46.875,47,46.25,47,1267200,4.263946),('CVX','1988-03-16',46.25,46.75,45.875,46.75,2126000,4.241266),('CVX','1988-03-15',45.875,46.25,45.75,46.125,977200,4.184564),('CVX','1988-03-14',45.875,46.25,45.625,46.125,1354400,4.184564),('CVX','1988-03-11',45.5,46,45.125,45.625,1724000,4.139203),('CVX','1988-03-10',45.375,46,44.875,45.25,2150800,4.105182),('CVX','1988-03-09',45.625,45.75,45.125,45.25,2012800,4.105182),('CVX','1988-03-08',45.5,46,45,45.875,1699600,4.161884),('CVX','1988-03-07',44.25,45.25,44.125,45,1859600,4.082502),('CVX','1988-03-04',44,44.5,43.875,44.25,1244000,4.01446),('CVX','1988-03-03',44.375,44.625,44,44.25,1167600,4.01446),('CVX','1988-03-02',44.75,44.75,44,44.125,1436000,4.00312),('CVX','1988-03-01',44,44.5,43.875,44.5,2794800,4.037141),('CVX','1988-02-29',43.25,44.375,43.25,44.25,2360400,4.01446),('CVX','1988-02-26',42.75,43.375,42.5,43.25,3227600,3.923738),('CVX','1988-02-25',44.125,44.375,43,43.125,3057200,3.912398),('CVX','1988-02-24',44.875,45.25,43.75,43.75,2730800,3.969099),('CVX','1988-02-23',45.125,45.375,44.5,45.25,4200000,4.105182),('CVX','1988-02-22',45.875,46.25,45.25,45.625,2272800,4.139203),('CVX','1988-02-19',45.5,45.75,45,45.75,2844800,4.150544),('CVX','1988-02-18',46.875,47.125,45.75,46,3111600,4.173224),('CVX','1988-02-17',46.5,46.875,46.375,46.625,3326000,4.229926),('CVX','1988-02-16',45.625,47,45.625,47,2138800,4.263946),('CVX','1988-02-12',45.125,45.875,45,45.75,1779200,4.150544),('CVX','1988-02-11',45.25,45.375,44.75,45,1109200,4.082502),('CVX','1988-02-10',43.75,45.25,43.75,45,1836000,4.082502),('CVX','1988-02-09',43.75,44.375,43.625,44.25,2088400,4.01446),('CVX','1988-02-08',43.625,43.75,43.25,43.625,1318800,3.957759),('CVX','1988-02-05',44,44.25,43.875,44.125,765600,4.00312),('CVX','1988-02-04',44.25,44.25,43.75,44,1590800,3.99178),('CVX','1988-02-03',44.25,44.75,43.875,44.125,2611600,4.00312),('CVX','1988-02-02',43.25,44.625,42.875,44.5,2295200,4.037141),('CVX','1988-02-01',45,45,43.875,43.875,3752000,3.926006),('CVX','1988-01-29',43.875,44.875,43.375,44.875,2130400,4.015487),('CVX','1988-01-28',43.25,43.875,42.875,43.625,1528400,3.903635),('CVX','1988-01-27',43.25,43.625,42.625,43.25,2358000,3.87008),('CVX','1988-01-26',43.625,43.625,42.75,43.125,1796000,3.858895),('CVX','1988-01-25',42,43.875,41.875,43.75,1756000,3.914821),('CVX','1988-01-22',42,42,41.375,41.875,1630000,3.747043),('CVX','1988-01-21',41.25,41.375,40.625,41.125,1770000,3.679931),('CVX','1988-01-20',42,42,40,40.625,1528000,3.635191),('CVX','1988-01-19',41.5,43,41.25,42,2020000,3.758228),('CVX','1988-01-18',41.5,42,41.25,42,928400,3.758228),('CVX','1988-01-15',41.5,42.375,41.25,41.25,3220800,3.691117),('CVX','1988-01-14',40.25,41.125,39.875,40.75,1600000,3.646376),('CVX','1988-01-13',40.25,41.875,39.625,39.625,1720800,3.545709),('CVX','1988-01-12',39.75,40.625,39,40,2202400,3.579265),('CVX','1988-01-11',41.625,41.75,40,40.625,2635600,3.635191),('CVX','1988-01-08',44.125,44.125,41,41.25,2401200,3.691117),('CVX','1988-01-07',43,44.375,42.625,44,3612000,3.937191),('CVX','1988-01-06',42.625,43.75,42.125,43,1472400,3.847709),('CVX','1988-01-05',42.625,43.625,42,42.375,3631600,3.791783),('CVX','1988-01-04',40.125,42,40.125,41.625,1885200,3.724672),('CVX','1987-12-31',39,39.875,38.875,39.625,3033600,3.545709),('CVX','1987-12-30',39.875,40.25,39.5,39.875,2669200,3.568079),('CVX','1987-12-29',39.125,39.375,38.875,39,1321600,3.489783),('CVX','1987-12-28',39,39.375,38.5,38.875,1871200,3.478598),('CVX','1987-12-24',40.375,40.5,40.125,40.25,990000,3.601635),('CVX','1987-12-23',38.875,40.375,38.75,39.75,3700000,3.556894),('CVX','1987-12-22',38,38.625,37.875,38.375,6199600,3.433857),('CVX','1987-12-21',38.375,38.625,38.125,38.25,1645200,3.422672),('CVX','1987-12-18',37.5,38.75,37,38.625,5075200,3.456227),('CVX','1987-12-17',38.25,38.25,37,37.5,3818800,3.355561),('CVX','1987-12-16',37.875,38.875,37.75,38.5,3514800,3.445042),('CVX','1987-12-15',38.5,39,37.125,37.875,3819200,3.389116),('CVX','1987-12-14',37.75,38.75,37.125,38.75,3443600,3.467413),('CVX','1987-12-11',36.875,38.125,36.75,38.125,3200000,3.411487),('CVX','1987-12-10',38.375,39,36.5,36.5,2402000,3.266079),('CVX','1987-12-09',38.875,39.375,38.375,38.75,2054400,3.467413),('CVX','1987-12-08',37.25,39.25,36.875,39,2124000,3.489783),('CVX','1987-12-07',36.625,37.25,36.5,37.25,3382400,3.33319),('CVX','1987-12-04',36.625,37,35.75,36.75,2773600,3.288449),('CVX','1987-12-03',37.125,37.375,36.5,36.75,2280400,3.288449),('CVX','1987-12-02',37,37.375,36.75,37,2182000,3.31082),('CVX','1987-12-01',37.375,37.5,36.5,37,4949600,3.31082),('CVX','1987-11-30',37.75,37.875,36.5,36.5,2746800,3.266079),('CVX','1987-11-27',38.875,39.25,38.375,38.5,1292400,3.445042),('CVX','1987-11-25',39.375,39.375,38.5,38.5,1704400,3.445042),('CVX','1987-11-24',40,40.625,39.375,39.625,2718400,3.545709),('CVX','1987-11-23',39,39.5,38.75,39.375,1916000,3.523339),('CVX','1987-11-20',38.125,40,37.625,38.75,2964800,3.467413),('CVX','1987-11-19',39.25,39.625,38.375,38.875,2176000,3.478598),('CVX','1987-11-18',39.625,40.25,39,40.125,2870400,3.59045),('CVX','1987-11-17',39.625,40.25,39.25,40.25,2615600,3.601635),('CVX','1987-11-16',39.75,40.5,39.375,40.375,1788400,3.61282),('CVX','1987-11-13',39.5,39.875,38.75,38.75,1496000,3.467413),('CVX','1987-11-12',41.5,41.5,40.375,40.375,2052800,3.61282),('CVX','1987-11-11',40,40.5,39,39.625,1760400,3.545709),('CVX','1987-11-10',38.25,39.25,37.75,38.75,3100800,3.467413),('CVX','1987-11-09',40.25,40.625,38.375,38.75,3760800,3.467413),('CVX','1987-11-06',42.625,43.125,41,41.25,2271200,3.691117),('CVX','1987-11-05',42.25,43,41.5,42.75,2517200,3.825339),('CVX','1987-11-04',42.375,43.25,42,42.875,2076800,3.836524),('CVX','1987-11-03',42,43,38.375,42.875,2382800,3.836524),('CVX','1987-11-02',43,44.5,42.875,44.5,3296800,3.928243),('CVX','1987-10-30',44.25,45,42.5,44.375,2680400,3.917208),('CVX','1987-10-29',41.5,44,40.625,42.125,3763600,3.718589),('CVX','1987-10-28',39.25,40.875,38,40.625,5468800,3.586177),('CVX','1987-10-27',40,40,39,39.5,3470400,3.486867),('CVX','1987-10-26',40.5,41,37,37.5,2827600,3.310317),('CVX','1987-10-23',42,44,41.75,42.625,2773600,3.762727),('CVX','1987-10-22',37.25,45.75,37.25,44,4959200,3.884105),('CVX','1987-10-21',46,47,43.75,45,5252400,3.97238),('CVX','1987-10-20',41.5,46.5,32,44.75,8744400,3.950312),('CVX','1987-10-19',47.5,48.25,41.25,41.25,7157200,3.641349),('CVX','1987-10-16',50.25,51.625,49,49.5,6529200,4.369618),('CVX','1987-10-15',50,51,49.875,49.875,3075600,4.402722),('CVX','1987-10-14',51.625,51.625,49.625,50.375,3683600,4.446859),('CVX','1987-10-13',51.5,52.25,51.125,52,1672000,4.590306),('CVX','1987-10-12',51.25,51.875,50.625,51.125,1673600,4.513065),('CVX','1987-10-09',51.25,52.25,51.125,51.125,2513200,4.513065),('CVX','1987-10-08',52.5,52.625,50.875,51.5,2232400,4.546169),('CVX','1987-10-07',53.5,53.5,51.625,52.625,2990000,4.645478),('CVX','1987-10-06',55,55.5,53.5,53.5,2608400,4.722719),('CVX','1987-10-05',55.875,55.875,55.125,55.5,1525200,4.899269),('CVX','1987-10-02',55.25,55.75,54.75,55.625,2300000,4.910304),('CVX','1987-10-01',54,55.25,54,55.125,1900400,4.866166),('CVX','1987-09-30',53.5,54.25,53.5,53.875,2208000,4.755822),('CVX','1987-09-29',53.75,54.25,53.625,53.875,2319600,4.755822),('CVX','1987-09-28',53.5,54.375,53,53.75,2091600,4.744788),('CVX','1987-09-25',53.125,53.75,52.75,53.25,1777600,4.70065),('CVX','1987-09-24',53.625,54.125,53.125,53.25,1971200,4.70065),('CVX','1987-09-23',53.75,54.25,53,53.5,3968800,4.722719),('CVX','1987-09-22',50.375,53.875,49.875,53.875,6440000,4.755822),('CVX','1987-09-21',51,51.5,49.875,50,4720000,4.413756),('CVX','1987-09-18',51.25,51.5,50.5,50.875,5080000,4.490997),('CVX','1987-09-17',52.375,52.375,50.75,51.25,5520000,4.5241),('CVX','1987-09-16',53,53,52,52,4320000,4.590306),('CVX','1987-09-15',53.75,53.875,53.25,53.375,2345200,4.711685),('CVX','1987-09-14',54.375,55.75,53.375,53.875,2102000,4.755822),('CVX','1987-09-11',54.625,54.875,54,54.25,2831200,4.788925),('CVX','1987-09-10',54.875,54.875,53.625,54.625,5680000,4.822028),('CVX','1987-09-09',54.375,54.75,53.75,54.75,3607200,4.833063),('CVX','1987-09-08',55.375,55.625,53.5,54.375,5480000,4.79996),('CVX','1987-09-04',56.75,56.875,55.5,55.5,1454400,4.899269),('CVX','1987-09-03',56.625,56.75,55.75,56.5,2582400,4.987544),('CVX','1987-09-02',56.75,57.5,56,56.5,3514000,4.987544),('CVX','1987-09-01',58.375,58.875,57,57.125,3106000,5.042716),('CVX','1987-08-31',58.5,59.375,58.125,58.5,4080000,5.164095),('CVX','1987-08-28',59.25,59.375,58,58,1920000,5.119957),('CVX','1987-08-27',59.125,59.625,58.875,59.25,4040000,5.230301),('CVX','1987-08-26',58.25,59.375,58,58.75,3209600,5.186163),('CVX','1987-08-25',58.25,58.625,57.75,58,4080000,5.119957),('CVX','1987-08-24',59,59.125,58.125,58.125,2202400,5.130991),('CVX','1987-08-21',60,60,59.25,59.375,3616000,5.241335),('CVX','1987-08-20',58.875,59.625,58.25,59.625,4080000,5.263404),('CVX','1987-08-19',57.875,58.75,57.875,58.625,3183600,5.175129),('CVX','1987-08-18',57.25,58.125,56.375,58.125,8920000,5.130991),('CVX','1987-08-17',59.375,59.625,58,58,2724400,5.119957),('CVX','1987-08-14',58,58.875,57.5,58.625,3286800,5.175129),('CVX','1987-08-13',60,60.375,57.5,57.75,4760000,5.097888),('CVX','1987-08-12',59.5,60.75,59.5,60.125,2966800,5.307542),('CVX','1987-08-11',59.75,60,59.375,60,3136000,5.296507),('CVX','1987-08-10',60.125,60.25,59.625,59.875,1790000,5.285473),('CVX','1987-08-07',60.125,60.125,59.5,59.75,1319200,5.274438),('CVX','1987-08-06',59.875,60,59.375,60,2670000,5.296507),('CVX','1987-08-05',60.125,60.375,59.5,59.625,2083200,5.263404),('CVX','1987-08-04',60.25,61.25,60,60.25,3284000,5.318576),('CVX','1987-08-03',61.5,62.75,61.25,62,5880000,5.420092),('CVX','1987-07-31',60.25,60.5,59.75,60.5,1088800,5.288961),('CVX','1987-07-30',60.875,60.875,60,60.25,2120400,5.267106),('CVX','1987-07-29',60.875,61.125,60.25,60.875,3215600,5.321744),('CVX','1987-07-28',60.125,60.875,59.75,60.75,2256000,5.310816),('CVX','1987-07-27',60,60.125,59.25,59.75,962800,5.223395),('CVX','1987-07-24',59.875,60,59.5,59.875,2290800,5.234323),('CVX','1987-07-23',60.5,60.5,59,59.875,2140000,5.234323),('CVX','1987-07-22',61.5,61.5,59.875,60.125,3994800,5.256178),('CVX','1987-07-21',62.625,63,61,61,2214000,5.332671),('CVX','1987-07-20',63.75,64.25,62.75,62.875,4240000,5.496586),('CVX','1987-07-17',64.25,64.625,63.75,64.125,3502400,5.605862),('CVX','1987-07-16',63.75,64.375,63.625,64,3037200,5.594934),('CVX','1987-07-15',62.625,63.875,62.375,63.375,2314800,5.540296),('CVX','1987-07-14',62.375,63.125,62.25,63,1646800,5.507513),('CVX','1987-07-13',62.875,62.875,62,62.625,1351600,5.47473),('CVX','1987-07-10',62.625,62.75,62.125,62.625,1279600,5.47473),('CVX','1987-07-09',62.625,62.875,62.25,62.5,2375200,5.463803),('CVX','1987-07-08',63.125,63.375,62.125,62.625,2301600,5.47473),('CVX','1987-07-07',62.75,63.75,62.625,63.375,2199200,5.540296),('CVX','1987-07-06',62.375,62.875,62.25,62.5,1959200,5.463803),('CVX','1987-07-02',61.625,62.375,61.5,62.25,1699600,5.441948),('CVX','1987-07-01',61.625,61.875,61.25,61.25,1833600,5.354527),('CVX','1987-06-30',61.875,62.25,61.5,62,3643200,5.420092),('CVX','1987-06-29',60.75,61.875,60.625,61.875,3994000,5.409165),('CVX','1987-06-26',59.875,60.75,59.75,60.25,2346400,5.267106),('CVX','1987-06-25',59.625,60.625,59.5,60.5,1835200,5.288961),('CVX','1987-06-24',59.5,59.875,59.5,59.75,1436400,5.223395),('CVX','1987-06-23',59.75,60,59.125,59.875,1934800,5.234323),('CVX','1987-06-22',59.75,60.75,59.5,59.75,2998800,5.223395),('CVX','1987-06-19',60,60,59,59.625,4280000,5.212468),('CVX','1987-06-18',59,59.75,59,59.75,2057600,5.223395),('CVX','1987-06-17',60,60.375,59.5,59.625,2072400,5.212468),('CVX','1987-06-16',58.625,59.875,58.5,59.875,2564800,5.234323),('CVX','1987-06-15',58.75,58.75,58.25,58.5,2398000,5.114119),('CVX','1987-06-12',58,58.625,57.75,58,1539200,5.070409),('CVX','1987-06-11',58.125,58.125,57.375,57.875,1697200,5.059481),('CVX','1987-06-10',58.75,59.125,57.5,57.875,2222800,5.059481),('CVX','1987-06-09',58.25,58.25,57.5,58,1347200,5.070409),('CVX','1987-06-08',58,58.5,57.75,58,1442400,5.070409),('CVX','1987-06-05',58.5,58.875,58.125,58.25,3562400,5.092264),('CVX','1987-06-04',58.875,59.875,58.625,58.875,1603600,5.146902),('CVX','1987-06-03',58.625,59.25,58.375,58.875,2115600,5.146902),('CVX','1987-06-02',58.75,59,58.125,58.375,2127200,5.103192),('CVX','1987-06-01',58.75,59.25,58.375,59.25,2438000,5.179685),('CVX','1987-05-29',58,58.5,57.625,58.375,1630000,5.103192),('CVX','1987-05-28',57.375,57.75,56.625,57.375,1678400,5.015771),('CVX','1987-05-27',57.25,57.5,56.75,57.375,1473600,5.015771),('CVX','1987-05-26',56.875,57.25,56.5,57.25,1802400,5.004843),('CVX','1987-05-22',56.625,57.25,55.875,56.5,1695200,4.939278),('CVX','1987-05-21',57.5,57.5,56.5,56.625,2582000,4.950205),('CVX','1987-05-20',55.25,56.875,55.125,56.5,4200000,4.939278),('CVX','1987-05-19',57.375,57.375,55,55.25,3803600,4.830002),('CVX','1987-05-18',56.75,57.875,56.625,57.25,3141600,5.004843),('CVX','1987-05-15',58.25,58.375,56.375,56.875,2724400,4.97206),('CVX','1987-05-14',58.75,58.875,58.25,58.75,1628400,5.135975),('CVX','1987-05-13',58.625,59.375,57.875,58.875,3277200,5.146902),('CVX','1987-05-12',59.25,59.375,58.5,58.875,2281200,5.146902),('CVX','1987-05-11',60.5,61.375,59,59,3164000,5.15783),('CVX','1987-05-08',59.75,60.125,59.375,59.625,2354000,5.212468),('CVX','1987-05-07',59.5,60,59.125,59.75,3229600,5.223395),('CVX','1987-05-06',58,59.125,57.875,59,2397200,5.15783),('CVX','1987-05-05',57.5,57.625,56.5,57.5,2544000,5.026699),('CVX','1987-05-04',56.375,57.125,56.25,57,3263600,4.930536),('CVX','1987-05-01',57.5,57.5,56.125,56.25,2480800,4.86566),('CVX','1987-04-30',56.75,58.75,56.75,58,2183200,5.017037),('CVX','1987-04-29',56.75,57.625,56.125,56.875,2624800,4.919723),('CVX','1987-04-28',55.25,56.5,54.875,56.375,5760000,4.876473),('CVX','1987-04-27',54.25,55.875,54,55.375,3914400,4.789972),('CVX','1987-04-24',56.5,57,54.75,55.625,3447600,4.811598),('CVX','1987-04-23',56.75,58.25,55.75,56.75,3299600,4.908911),('CVX','1987-04-22',58.75,59.5,57.5,57.625,2531600,4.984599),('CVX','1987-04-21',56.75,59.375,56.25,59.375,3776000,5.135975),('CVX','1987-04-20',58,58.25,56.5,57.375,2953600,4.962974),('CVX','1987-04-16',58.5,59,57.25,57.25,3946400,4.952161),('CVX','1987-04-15',58.25,58.625,56.5,58,4240000,5.017037),('CVX','1987-04-14',58.875,59.125,56.375,57.375,4360000,4.962974),('CVX','1987-04-13',59.25,60,58.625,58.625,3740800,5.071099),('CVX','1987-04-10',57.375,60,57.25,59.25,3972000,5.125162),('CVX','1987-04-09',59.125,59.25,56.375,57.75,3236000,4.995411),('CVX','1987-04-08',59.875,60,58.75,59.5,4800000,5.146787),('CVX','1987-04-07',60.375,61.5,59.25,59.25,3481200,5.125162),('CVX','1987-04-06',60.25,60.625,60,60.375,3365600,5.222476),('CVX','1987-04-03',59,60.375,58.5,60.25,4040000,5.211663),('CVX','1987-04-02',59,59.75,58.625,59.125,3852400,5.11435),('CVX','1987-04-01',55.625,58,55.5,57.875,2142000,5.006224),('CVX','1987-03-31',55.625,56.5,55.375,56.125,2000400,4.854848),('CVX','1987-03-30',54,56.25,54,55.375,4160000,4.789972),('CVX','1987-03-27',58.375,58.5,56.5,56.5,2047200,4.887286),('CVX','1987-03-26',58.5,59.25,58,58,2424000,5.017037),('CVX','1987-03-25',58,58.625,57.75,57.75,1610000,4.995411),('CVX','1987-03-24',58.75,59.375,58.25,58.875,2776800,5.092725),('CVX','1987-03-23',57.625,59,57.5,58.75,3834800,5.081912),('CVX','1987-03-20',56.75,57.875,56.625,57.75,5760000,4.995411),('CVX','1987-03-19',56.625,56.875,56,56.75,3250800,4.908911),('CVX','1987-03-18',55.5,57.875,55.5,56.75,7040000,4.908911),('CVX','1987-03-17',54,55.875,53.875,55.5,7640000,4.800785),('CVX','1987-03-16',52.625,53.875,52.375,53.75,2198400,4.649409),('CVX','1987-03-13',52.625,53,51.5,52.625,3332800,4.552096),('CVX','1987-03-12',52,53,51.875,52.5,4800000,4.541283),('CVX','1987-03-11',52,52,51,51.875,2870000,4.48722),('CVX','1987-03-10',51.125,51.625,50.875,51.375,2843600,4.44397),('CVX','1987-03-09',51.625,51.625,50.875,51,2009200,4.411532),('CVX','1987-03-06',50.75,51.625,50.375,51.625,2783600,4.465595),('CVX','1987-03-05',51.25,51.25,50.375,50.625,1819600,4.379094),('CVX','1987-03-04',51.125,51.125,50.625,50.875,2375600,4.40072),('CVX','1987-03-03',49.25,50.875,49.125,50.75,2766400,4.389907),('CVX','1987-03-02',49.375,49.5,48.375,48.875,2035200,4.227718),('CVX','1987-02-27',49,50,48.75,49.5,3254400,4.281781),('CVX','1987-02-26',47.875,48.875,47.5,48.75,3352400,4.216906),('CVX','1987-02-25',46.75,47.75,46.5,47.75,3705200,4.130405),('CVX','1987-02-24',47.75,47.75,46.625,47.125,4440000,4.076342),('CVX','1987-02-23',48.5,48.625,47.375,47.875,3554800,4.141218),('CVX','1987-02-20',49.375,49.375,48,48.375,5840000,4.184468),('CVX','1987-02-19',50,50,48.75,49.125,3320800,4.249343),('CVX','1987-02-18',52,52,49.375,50,4800000,4.325031),('CVX','1987-02-17',51,51.625,51,51.5,2427600,4.454782),('CVX','1987-02-13',49.25,51,49.125,50.5,3478400,4.368282),('CVX','1987-02-12',50.125,50.25,48.625,49.25,4240000,4.260156),('CVX','1987-02-11',51.25,51.25,49.875,50.125,4120000,4.335844),('CVX','1987-02-10',52.625,52.625,51.25,51.5,3602000,4.454782),('CVX','1987-02-09',53.625,53.75,52.5,52.5,1882800,4.541283),('CVX','1987-02-06',54.625,55.25,54.125,54.125,2101200,4.681847),('CVX','1987-02-05',54.5,54.625,53.75,54.5,3588400,4.714284),('CVX','1987-02-04',52.75,54.625,52.625,54.375,5160000,4.651571),('CVX','1987-02-03',52.75,52.75,51.75,51.75,2293600,4.427013),('CVX','1987-02-02',52.75,53.25,52.125,53,2158400,4.533945),('CVX','1987-01-30',51.5,53,51.375,53,2325600,4.533945),('CVX','1987-01-29',52,52.125,51,51.5,2581200,4.405626),('CVX','1987-01-28',52,52.25,51,51.375,2844400,4.394933),('CVX','1987-01-27',50.875,52.25,50.875,51.875,3968800,4.437706),('CVX','1987-01-26',50,50.875,49.75,50.75,2360800,4.341466),('CVX','1987-01-23',51.5,53,49.875,50,5480000,4.277307),('CVX','1987-01-22',50.25,52,50.125,51.75,3373200,4.427013),('CVX','1987-01-21',51,52.625,50.375,50.5,4280000,4.32008),('CVX','1987-01-20',52.25,52.375,51.375,52,4480000,4.448399),('CVX','1987-01-19',52.25,52.75,52,52.25,2902400,4.469786),('CVX','1987-01-16',52.5,52.875,51.125,52.5,6880000,4.491172),('CVX','1987-01-15',50.625,53,50.375,52.375,5960000,4.480479),('CVX','1987-01-14',49.875,51.125,49.75,50.75,5120000,4.341466),('CVX','1987-01-13',50,50.25,49.75,49.75,4800000,4.25592),('CVX','1987-01-12',48.875,50.625,48.625,50.25,7440000,4.298693),('CVX','1987-01-09',48.25,49.75,48.25,48.75,4800000,4.170374),('CVX','1987-01-08',47.75,48.75,47.625,48.625,4600000,4.159681),('CVX','1987-01-07',46.875,47.875,46.625,47.5,3680800,4.063441),('CVX','1987-01-06',46.75,47,46.5,46.875,2519600,4.009975),('CVX','1987-01-05',46.5,47.125,46.5,46.75,4680000,3.999282),('CVX','1987-01-02',45.5,46.25,45.5,46,2322800,3.935122),('CVX','1986-12-31',45.75,46,45.125,45.375,1745200,3.881656),('CVX','1986-12-30',45.875,46.125,45.625,45.75,2126800,3.913736),('CVX','1986-12-29',45.625,46.125,45.25,45.875,1865200,3.924429),('CVX','1986-12-26',45.75,46,45.5,45.75,368000,3.913736),('CVX','1986-12-24',45.875,46.125,45.625,45.75,1589600,3.913736),('CVX','1986-12-23',46.125,46.25,45.375,45.875,3644800,3.924429),('CVX','1986-12-22',46.75,47.125,46.375,46.5,3076000,3.977895),('CVX','1986-12-19',46.125,46.375,45.5,46,6000000,3.935122),('CVX','1986-12-18',46,46.75,45.75,46.125,4400000,3.945816),('CVX','1986-12-17',47,47.25,46,46.375,2089600,3.967202),('CVX','1986-12-16',47.5,47.75,47.125,47.75,2907200,4.084828),('CVX','1986-12-15',48,48,47.25,47.625,2937200,4.074135),('CVX','1986-12-12',47.5,48.125,45.25,48,4560000,4.106215),('CVX','1986-12-11',46.625,47,45.625,47,4440000,4.020668),('CVX','1986-12-10',45.25,46.75,45.125,46.75,2397200,3.999282),('CVX','1986-12-09',45.375,45.625,45.125,45.5,2516400,3.892349),('CVX','1986-12-08',45.625,45.875,44.875,45.625,2817600,3.903042),('CVX','1986-12-05',45.875,46.25,45.5,45.75,2061600,3.913736),('CVX','1986-12-04',46.75,46.875,45.75,45.875,3874000,3.924429),('CVX','1986-12-03',47.75,47.875,46.75,47,3085200,4.020668),('CVX','1986-12-02',47.125,48,46.75,47.875,3914800,4.095521),('CVX','1986-12-01',47,47.25,46.625,47.125,2094400,4.031362),('CVX','1986-11-28',46.5,47.375,46.375,47.375,2348800,4.052748),('CVX','1986-11-26',46.5,47,46.125,46.375,1514800,3.967202),('CVX','1986-11-25',46.875,47.125,46,46.75,3533600,3.999282),('CVX','1986-11-24',47.25,47.75,46.875,47.25,3432000,4.042055),('CVX','1986-11-21',46.75,47,45.875,47,3744400,4.020668),('CVX','1986-11-20',46.125,46.5,45.75,46.5,2933600,3.977895),('CVX','1986-11-19',45.5,46.125,45.25,45.75,2054400,3.913736),('CVX','1986-11-18',47.25,47.625,45.5,45.625,3024800,3.903042),('CVX','1986-11-17',47,47.75,43.375,47.375,2901600,4.052748),('CVX','1986-11-14',45.875,47.75,45.75,47.375,2819600,4.052748),('CVX','1986-11-13',46,46.25,45.75,46,2790000,3.935122),('CVX','1986-11-12',46,46,45.5,46,4400000,3.935122),('CVX','1986-11-11',44.375,45.75,44.25,45.75,3127200,3.913736),('CVX','1986-11-10',44.75,45,44.25,44.5,1644000,3.806803),('CVX','1986-11-07',44.125,45,44,44.875,3171200,3.838883),('CVX','1986-11-06',44.75,44.875,43.625,44,1903600,3.76403),('CVX','1986-11-05',44,44.875,43.875,44.625,2388000,3.817496),('CVX','1986-11-04',43.25,44.125,42.75,44,2268000,3.76403),('CVX','1986-11-03',43.5,44.5,43.25,43.5,3116400,3.721257),('CVX','1986-10-31',44,45,43.875,44.625,5600000,3.766169),('CVX','1986-10-30',42.25,44.25,42.25,43.625,3826800,3.681773),('CVX','1986-10-29',41.5,41.625,41.125,41.25,1806000,3.481332),('CVX','1986-10-28',42.125,42.5,41.375,41.625,1459200,3.512981),('CVX','1986-10-27',41.625,42.375,41.125,42.25,2418000,3.565728),('CVX','1986-10-24',41.875,42.25,41.5,41.75,1722000,3.52353),('CVX','1986-10-23',42.5,42.5,41.75,42.125,2874400,3.555179),('CVX','1986-10-22',43.5,43.75,42.75,42.75,992400,3.607926),('CVX','1986-10-21',43.875,43.875,43,43.625,2039600,3.681773),('CVX','1986-10-20',44,44.125,43.375,43.75,1320000,3.692322),('CVX','1986-10-17',44.25,44.5,43.875,44.5,2423200,3.755619),('CVX','1986-10-16',43.25,44.75,43.25,44.75,2720400,3.776718),('CVX','1986-10-15',42.375,43.5,42.375,43.25,2503600,3.650124),('CVX','1986-10-14',43.25,43.25,41.5,42.5,4400000,3.586827),('CVX','1986-10-13',44.25,44.25,43.5,43.625,866800,3.681773),('CVX','1986-10-10',44.75,44.75,43.5,43.75,2279600,3.692322),('CVX','1986-10-09',45.375,45.75,44.5,44.875,1984400,3.787268),('CVX','1986-10-08',45,45.75,45,45.25,3330000,3.818916),('CVX','1986-10-07',45,45.375,44.875,45.125,2332800,3.808367),('CVX','1986-10-06',44.375,45.125,44.25,44.875,1464400,3.787268),('CVX','1986-10-03',45,45.375,44.5,44.625,2372400,3.766169),('CVX','1986-10-02',44.625,45.125,44.375,44.875,1892000,3.787268),('CVX','1986-10-01',44.25,45.125,44.25,44.625,4480000,3.766169),('CVX','1986-09-30',43.125,44.875,43.125,44,3392000,3.713421),('CVX','1986-09-29',42.5,43.125,42.375,43,1677200,3.629025),('CVX','1986-09-26',42.25,43.875,42.125,43,1289200,3.629025),('CVX','1986-09-25',42.625,42.625,41.875,42.5,1851600,3.586827),('CVX','1986-09-24',43.25,43.625,42.75,42.75,1715200,3.607926),('CVX','1986-09-23',42.625,43.5,42.25,43.375,1946400,3.660674),('CVX','1986-09-22',42.625,42.75,42.375,42.5,1758800,3.586827),('CVX','1986-09-19',41.5,43,41.375,42.375,3769200,3.576278),('CVX','1986-09-18',41.875,42.5,40.75,41.625,2758400,3.512981),('CVX','1986-09-17',43.5,43.5,42,42.125,2577600,3.555179),('CVX','1986-09-16',43.375,43.5,42.75,43.25,1882800,3.650124),('CVX','1986-09-15',43.375,43.875,43.25,43.625,2768000,3.681773),('CVX','1986-09-12',43.625,44,42.625,43.25,6200000,3.650124),('CVX','1986-09-11',45.125,45.375,43.25,43.5,3685200,3.671223),('CVX','1986-09-10',45.125,45.875,44.875,45.5,3298400,3.840015),('CVX','1986-09-09',46,46.125,45.25,45.375,4120000,3.829466),('CVX','1986-09-08',46.75,47,45.75,46.125,3881600,3.892763),('CVX','1986-09-05',46.75,47.125,46.625,47,5240000,3.966609),('CVX','1986-09-04',45.5,47.125,45.25,46.625,5000000,3.934961),('CVX','1986-09-03',44.125,45.5,44.125,45.5,3149200,3.840015),('CVX','1986-09-02',44.125,44.375,43.75,44.375,3432400,3.74507),('CVX','1986-08-29',43.625,44.25,43.5,44.25,2496000,3.73452),('CVX','1986-08-28',44,44.5,43.375,43.75,4440000,3.692322),('CVX','1986-08-27',44.25,45,44,44.875,5680000,3.787268),('CVX','1986-08-26',42.375,44.25,42.375,44.125,4440000,3.723971),('CVX','1986-08-25',42.5,42.75,42.25,42.375,1552000,3.576278),('CVX','1986-08-22',42.5,42.875,42.375,42.5,1250800,3.586827),('CVX','1986-08-21',43,43.375,42.25,42.25,2713200,3.565728),('CVX','1986-08-20',42.25,43.375,41.75,43.25,2836400,3.650124),('CVX','1986-08-19',43.75,43.75,42.125,42.125,2500000,3.555179),('CVX','1986-08-18',43.5,43.875,43.125,43.75,3503600,3.692322),('CVX','1986-08-15',41.375,43,41.125,43,4880000,3.629025),('CVX','1986-08-14',41.375,41.5,41,41.25,1703200,3.481332),('CVX','1986-08-13',40.5,41.5,40.375,41.375,3151600,3.491882),('CVX','1986-08-12',40.625,40.625,40.25,40.5,2324800,3.418035),('CVX','1986-08-11',40.125,40.75,40,40.375,2628000,3.407486),('CVX','1986-08-08',40,40.875,39.75,39.875,2590800,3.365288),('CVX','1986-08-07',39.625,40.25,39.5,40.125,3091600,3.386387),('CVX','1986-08-06',39.625,39.75,39.25,39.75,3473600,3.354739),('CVX','1986-08-05',40,40.625,40,40,11500000,3.375838),('CVX','1986-08-04',38.75,38.75,35.25,38.75,3300800,3.270343),('CVX','1986-08-01',36.25,36.75,36.125,36.625,2300000,3.040364),('CVX','1986-07-31',36.25,36.375,35.875,36.125,1056800,2.998857),('CVX','1986-07-30',34.75,36.75,34.75,36.375,2434000,3.01961),('CVX','1986-07-29',34.875,35,34.25,34.875,3303600,2.89509),('CVX','1986-07-28',35.125,35.25,34.5,34.75,1919600,2.884714),('CVX','1986-07-25',35.375,35.875,35.125,35.25,1258000,2.92622),('CVX','1986-07-24',36.25,36.25,35.125,35.375,2555200,2.936597),('CVX','1986-07-23',37,37,36,36.125,1806800,2.998857),('CVX','1986-07-22',36.625,37.25,36.625,37,1568800,3.071494),('CVX','1986-07-21',36.25,36.875,36.125,36.625,1553200,3.040364),('CVX','1986-07-18',35.625,37.5,35.5,36,2568800,2.98848),('CVX','1986-07-17',34.75,36.5,34.625,35.75,5852000,2.967727),('CVX','1986-07-16',34.75,35,34.25,34.625,2600400,2.874337),('CVX','1986-07-15',34.5,35,34.25,34.25,4040000,2.843207),('CVX','1986-07-14',35.25,35.375,34.25,34.75,2296400,2.884714),('CVX','1986-07-11',36.25,36.375,35.5,35.75,1564400,2.967727),('CVX','1986-07-10',36.5,36.625,35.25,36.25,2635600,3.009234),('CVX','1986-07-09',37.875,37.875,36.375,36.5,1992800,3.029987),('CVX','1986-07-08',37.75,37.75,36.875,37.625,3302800,3.123377),('CVX','1986-07-07',38.75,39.25,37.625,37.875,2711200,3.14413),('CVX','1986-07-03',38.625,38.875,38.5,38.75,867200,3.216767),('CVX','1986-07-02',38.25,39,38.125,38.75,1450000,3.216767),('CVX','1986-07-01',38,38.375,37.875,38.125,1990000,3.164884),('CVX','1986-06-30',38,38.375,37.75,38.375,2195600,3.185637),('CVX','1986-06-27',39.625,39.625,38.75,38.875,1709200,3.227144),('CVX','1986-06-26',39.875,39.875,39.125,39.5,1287600,3.279027),('CVX','1986-06-25',39.875,40,39.75,39.875,1140000,3.310157),('CVX','1986-06-24',39.875,40,39.5,39.75,1284400,3.29978),('CVX','1986-06-23',40.125,40.125,39.75,39.75,1781600,3.29978),('CVX','1986-06-20',40.125,40.125,39.875,40.125,2554400,3.33091),('CVX','1986-06-19',40,40.25,39.875,40.125,2260400,3.33091),('CVX','1986-06-18',39.875,40.125,39.75,39.875,1607600,3.310157),('CVX','1986-06-17',40.125,40.125,39.875,39.875,1621200,3.310157),('CVX','1986-06-16',40,40.25,39.875,40,1273600,3.320534),('CVX','1986-06-13',40,40.375,39.75,39.875,2463200,3.310157),('CVX','1986-06-12',39.875,40,39.25,39.75,941200,3.29978),('CVX','1986-06-11',39.875,40.875,39.75,39.875,1610800,3.310157),('CVX','1986-06-10',39.875,40.125,39.625,39.875,1440400,3.310157),('CVX','1986-06-09',40.125,40.25,39.75,40,1669600,3.320534),('CVX','1986-06-06',40,40.375,39.875,40.25,1556800,3.341287),('CVX','1986-06-05',40.125,40.25,39.75,40.125,1358000,3.33091),('CVX','1986-06-04',41,41,39.875,40.25,3187600,3.341287),('CVX','1986-06-03',40.625,40.875,40.5,40.875,1163600,3.39317),('CVX','1986-06-02',40.25,41,40.125,40.625,2799200,3.372417),('CVX','1986-05-30',39.875,40.625,39.75,40,1996000,3.320534),('CVX','1986-05-29',39.875,40.25,39.5,40,1504800,3.320534),('CVX','1986-05-28',40.125,40.375,39.75,40,2109600,3.320534),('CVX','1986-05-27',40.5,40.5,40,40.375,1636800,3.351664),('CVX','1986-05-23',40,40.875,40,40.5,2492000,3.36204),('CVX','1986-05-22',39.375,39.875,39.375,39.875,1628800,3.310157),('CVX','1986-05-21',39.875,40,39.375,39.375,1290000,3.26865),('CVX','1986-05-20',39.75,40.375,39.625,40,1746800,3.320534),('CVX','1986-05-19',40,40.125,39.375,39.75,1242400,3.29978),('CVX','1986-05-16',39.625,39.75,39.25,39.75,1749600,3.29978),('CVX','1986-05-15',40.375,40.625,39.375,39.625,2109600,3.289404),('CVX','1986-05-14',40.625,40.75,40.25,40.5,2237200,3.36204),('CVX','1986-05-13',41.375,41.375,40.25,40.375,4160000,3.351664),('CVX','1986-05-12',41.125,41.5,41,41.125,3768000,3.413924),('CVX','1986-05-09',40,40.875,39.625,40.875,3538400,3.39317),('CVX','1986-05-08',39.5,40.125,39.25,39.875,3582800,3.310157),('CVX','1986-05-07',39.5,39.625,39.125,39.375,2210000,3.26865),('CVX','1986-05-06',39.5,39.625,39.25,39.375,4440000,3.26865),('CVX','1986-05-05',39.625,40,39,39.625,6544000,3.289404),('CVX','1986-05-02',38.375,39.375,38.25,39.25,9024000,3.208466),('CVX','1986-05-01',38.25,38.625,38,38.25,1926400,3.126721),('CVX','1986-04-30',39,39.125,38.375,38.5,3482400,3.147157),('CVX','1986-04-29',39.125,39.375,38.875,38.875,1434800,3.177812),('CVX','1986-04-28',39.125,39.375,38.875,39.25,1328400,3.208466),('CVX','1986-04-25',38.875,39.25,38.75,39.125,1974800,3.198248),('CVX','1986-04-24',38.25,38.875,38.125,38.75,2586000,3.167594),('CVX','1986-04-23',38.25,38.375,37.625,38.25,1774800,3.126721),('CVX','1986-04-22',38.875,39.125,38.25,38.625,2706800,3.157376),('CVX','1986-04-21',37.75,38.875,37.625,38.75,1488800,3.167594),('CVX','1986-04-18',38.125,38.25,37.75,37.875,2729600,3.096067),('CVX','1986-04-17',38.875,38.875,38.25,38.25,2750800,3.126721),('CVX','1986-04-16',39.25,39.375,38.625,39,2889600,3.18803),('CVX','1986-04-15',39.25,39.625,39.125,39.25,4468000,3.208466),('CVX','1986-04-14',39,39.125,38.875,39.125,2165600,3.198248),('CVX','1986-04-11',38.125,38.875,38,38.75,2592400,3.167594),('CVX','1986-04-10',37.375,38.125,37.125,38,4640000,3.106285),('CVX','1986-04-09',37.625,37.75,36.875,37.25,3027200,3.044977),('CVX','1986-04-08',37.875,37.875,37.125,37.5,2013600,3.065413),('CVX','1986-04-07',37.5,37.625,36.875,37.5,1935200,3.065413),('CVX','1986-04-04',37.25,37.5,36.625,37.25,2684000,3.044977),('CVX','1986-04-03',37.5,37.75,36.875,37.25,2546800,3.044977),('CVX','1986-04-02',36.875,38,36.75,37.625,3943200,3.075631),('CVX','1986-04-01',36.375,36.75,36,36.5,3864000,2.983669),('CVX','1986-03-31',37.375,37.375,36.5,36.5,1715600,2.983669),('CVX','1986-03-27',37.625,38,37.125,37.375,1555200,3.055195),('CVX','1986-03-26',37.125,37.625,37,37.375,1640800,3.055195),('CVX','1986-03-25',36.875,37,36.125,36.875,2041200,3.014323),('CVX','1986-03-24',37.375,37.625,36.375,37,1872000,3.024541),('CVX','1986-03-21',38.25,38.5,37.25,37.625,5080000,3.075631),('CVX','1986-03-20',37.5,38.125,37.375,38,2539600,3.106285),('CVX','1986-03-19',37.75,38.125,37.375,37.5,2394000,3.065413),('CVX','1986-03-18',38,38.25,37.5,37.5,2912800,3.065413),('CVX','1986-03-17',37.25,37.75,36.875,37.625,2840000,3.075631),('CVX','1986-03-14',36.75,38,36.125,37,3088000,3.024541),('CVX','1986-03-13',37.5,37.625,36.625,36.75,2627200,3.004105),('CVX','1986-03-12',37,38.25,36.875,37.5,4800000,3.065413),('CVX','1986-03-11',36.5,36.75,36.25,36.625,5440000,2.993887),('CVX','1986-03-10',34.875,35.5,34.75,35,3286400,2.861052),('CVX','1986-03-07',35.5,35.625,34.5,35,3534400,2.861052),('CVX','1986-03-06',35.75,36,35.5,35.75,2295600,2.922361),('CVX','1986-03-05',35.625,36.5,35.625,36.375,2741600,2.973451),('CVX','1986-03-04',36,36.125,35.5,35.875,2198400,2.932579),('CVX','1986-03-03',36.75,36.75,35.875,36,2300400,2.942797),('CVX','1986-02-28',37,37,36.25,36.75,2398000,3.004105),('CVX','1986-02-27',38,38.125,36.625,36.875,3351600,3.014323),('CVX','1986-02-26',37.75,38.25,37.625,38,3610400,3.106285),('CVX','1986-02-25',37,37.75,36.875,37.625,4520000,3.075631),('CVX','1986-02-24',35.625,36.5,35.625,36.5,3368400,2.983669),('CVX','1986-02-21',35.5,35.875,35.375,35.875,3230400,2.932579),('CVX','1986-02-20',35,35.5,34.75,35,3384400,2.861052),('CVX','1986-02-19',35.75,35.875,34.75,35,2333200,2.861052),('CVX','1986-02-18',35.625,36.25,35.5,35.875,2304800,2.932579),('CVX','1986-02-14',35.375,35.75,35.25,35.75,1636800,2.922361),('CVX','1986-02-13',34.875,35.375,34.875,35.375,2098800,2.891706),('CVX','1986-02-12',34.75,35,34.375,34.75,1954000,2.840616),('CVX','1986-02-11',35.125,35.125,34.5,34.5,1764800,2.82018),('CVX','1986-02-10',35.25,35.5,35,35.125,2540800,2.87127),('CVX','1986-02-07',34.5,35.25,34.375,35.125,2482800,2.87127),('CVX','1986-02-06',34.25,34.75,34.125,34.375,3790400,2.809962),('CVX','1986-02-05',34.125,34.75,34,34.25,2647200,2.799744),('CVX','1986-02-04',35.375,35.5,34,34,3456000,2.779308),('CVX','1986-02-03',35.5,36,35.25,35.5,2412400,2.901924),('CVX','1986-01-31',35.75,36.75,35.75,36.5,2885200,2.934622),('CVX','1986-01-30',35.125,35.75,34.5,35.75,2001200,2.874321),('CVX','1986-01-29',34.875,35.5,34.875,35.125,2151200,2.824071),('CVX','1986-01-28',35.75,35.75,34.5,35,2096400,2.814021),('CVX','1986-01-27',36.25,36.25,35.5,35.625,2829200,2.864271),('CVX','1986-01-24',35.125,36.75,35.125,36.5,3253600,2.934622),('CVX','1986-01-23',34.75,35.375,34.125,35.125,2970800,2.824071),('CVX','1986-01-22',35.25,35.5,34.75,34.75,2623600,2.793921),('CVX','1986-01-21',35.625,35.75,34.25,34.875,3354800,2.803971),('CVX','1986-01-20',35.875,36,35.375,35.625,1434400,2.864271),('CVX','1986-01-17',35.75,36.375,35.375,36.375,4160000,2.924572),('CVX','1986-01-16',37.375,37.375,36.5,36.5,2800800,2.934622),('CVX','1986-01-15',37.25,38,37.125,37.25,814800,2.994922),('CVX','1986-01-14',37.875,37.875,36.625,37.125,2054400,2.984872),('CVX','1986-01-13',37.5,37.875,37.5,37.75,1630800,3.035123),('CVX','1986-01-10',37.375,37.75,36.875,37.375,1447600,3.004972),('CVX','1986-01-09',37,37.625,36.25,37.375,2147200,3.004972),('CVX','1986-01-08',38.375,38.375,36.75,36.875,2185600,2.964772),('CVX','1986-01-07',37.875,38.375,37.75,38.25,1642000,3.075323),('CVX','1986-01-06',37.875,37.875,37.625,37.625,717200,3.025073),('CVX','1986-01-03',37.5,37.875,37.375,37.75,1092400,3.035123),('CVX','1986-01-02',38.125,38.125,37.25,37.5,1579200,3.015023),('CVX','1985-12-31',37.5,38.5,37.375,38.125,2513200,3.065273),('CVX','1985-12-30',37.375,37.625,36.75,37.5,1500800,3.015023),('CVX','1985-12-27',37.25,37.625,37.125,37.25,1532400,2.994922),('CVX','1985-12-26',37,37.5,37,37.25,760400,2.994922),('CVX','1985-12-24',37.125,37.375,36.875,37.125,1012800,2.984872),('CVX','1985-12-23',37.75,37.75,37.125,37.125,1013200,2.984872),('CVX','1985-12-20',38,38.125,37.75,37.75,3361600,3.035123),('CVX','1985-12-19',37.625,38,37.5,37.75,2190400,3.035123),('CVX','1985-12-18',36.75,37.75,36.75,37.5,2148000,3.015023),('CVX','1985-12-17',37,37,36.375,36.75,1867200,2.954722),('CVX','1985-12-16',36.375,37.5,36.125,37,3163200,2.974822),('CVX','1985-12-13',35.375,36.5,35.25,36.5,2065600,2.934622),('CVX','1985-12-12',35.5,35.625,35,35.25,3207200,2.834121),('CVX','1985-12-11',34,34.875,33.625,34.625,4560000,2.783871),('CVX','1985-12-10',36,36,34,34,6640000,2.73362),('CVX','1985-12-09',36.5,37,36,36,4000000,2.894422),('CVX','1985-12-06',38,38.625,37.875,38,1755600,3.055223),('CVX','1985-12-05',37.75,38.625,37.75,38.125,1647600,3.065273),('CVX','1985-12-04',37.625,38,36.875,37.75,1666000,3.035123),('CVX','1985-12-03',37.375,37.75,37.375,37.625,1135200,3.025073),('CVX','1985-12-02',38,38.5,37.25,37.375,1310800,3.004972),('CVX','1985-11-29',39.125,39.375,38.125,38.25,2510400,3.075323),('CVX','1985-11-27',39.375,39.875,39.125,39.375,2504800,3.165774),('CVX','1985-11-26',38.75,39.625,38.75,39.25,1785600,3.155724),('CVX','1985-11-25',38.5,38.875,38.375,38.875,1627600,3.125573),('CVX','1985-11-22',38.5,38.625,38.375,38.375,577200,3.085373),('CVX','1985-11-21',38,38.625,37.875,38.625,1736800,3.105473),('CVX','1985-11-20',38,38.25,37.625,37.875,775200,3.045173),('CVX','1985-11-19',38.375,38.5,37.625,38.125,832800,3.065273),('CVX','1985-11-18',38.25,38.5,38.25,38.375,881600,3.085373),('CVX','1985-11-15',38.5,38.625,38.25,38.25,1783600,3.075323),('CVX','1985-11-14',37.875,38.625,37.75,38.5,1821600,3.095423),('CVX','1985-11-13',38,38.125,37.75,37.75,1128800,3.035123),('CVX','1985-11-12',38.5,38.75,38.125,38.25,4160000,3.075323),('CVX','1985-11-11',37.25,38.5,37.25,38.5,1998800,3.095423),('CVX','1985-11-08',37.25,37.625,37.125,37.5,1518400,3.015023),('CVX','1985-11-07',37.5,37.5,37.125,37.25,1252000,2.994922),('CVX','1985-11-06',37.875,37.875,37.125,37.375,1864400,3.004972),('CVX','1985-11-05',37.875,38.125,37.625,37.875,1729600,3.045173),('CVX','1985-11-04',38.5,38.875,38.375,38.625,1641200,3.057233),('CVX','1985-11-01',38.875,38.875,38.5,38.75,1828000,3.067127),('CVX','1985-10-31',38.875,39.5,38.875,39.125,1204800,3.096809),('CVX','1985-10-30',39.5,39.625,38.75,39,1230000,3.086915),('CVX','1985-10-29',40,40.75,39.5,39.5,4744000,3.126491),('CVX','1985-10-28',39.375,39.875,39,39.75,1922400,3.146278),('CVX','1985-10-25',39.25,39.625,39.125,39.25,1601200,3.106703),('CVX','1985-10-24',39.625,39.875,39.5,39.5,2108000,3.126491),('CVX','1985-10-23',38.75,39.625,38.625,39.375,2454000,3.116597),('CVX','1985-10-22',38.625,39.125,38.625,39,1385200,3.086915),('CVX','1985-10-21',38.125,38.875,38,38.625,802800,3.057233),('CVX','1985-10-18',38.5,38.75,38,38.125,1458400,3.017657),('CVX','1985-10-17',39,39.125,38.5,38.875,1553600,3.077021),('CVX','1985-10-16',38.875,39.25,38.75,39.25,1643200,3.106703),('CVX','1985-10-15',38.875,39.25,38.625,39,3100000,3.086915),('CVX','1985-10-14',38.25,38.75,38.125,38.75,1161600,3.067127),('CVX','1985-10-11',38,38.25,37.875,38.25,746400,3.027551),('CVX','1985-10-10',38,38.125,37.5,38,968000,3.007763),('CVX','1985-10-09',38,38.25,37.875,38,910400,3.007763),('CVX','1985-10-08',37.75,38.125,37.625,37.875,1326000,2.997869),('CVX','1985-10-07',38.125,38.125,37.625,37.75,1727200,2.987975),('CVX','1985-10-04',38.625,38.625,38.125,38.125,1375200,3.017657),('CVX','1985-10-03',38.25,38.75,38.25,38.625,2737200,3.057233),('CVX','1985-10-02',39,39,38.25,38.375,3561600,3.037445),('CVX','1985-10-01',38,39,37.75,38.75,5720000,3.067127),('CVX','1985-09-30',37,37.25,36.625,37,2370000,2.928611),('CVX','1985-09-26',35,36.5,35,36.375,2498800,2.879142),('CVX','1985-09-25',35.75,35.875,35,35.125,771600,2.780202),('CVX','1985-09-24',36.5,36.5,35.75,36,2305600,2.84946),('CVX','1985-09-23',37,37,36.25,36.5,806400,2.889036),('CVX','1985-09-20',36.625,37,36.375,36.75,1657200,2.908824),('CVX','1985-09-19',36.125,36.625,36,36.625,998000,2.89893),('CVX','1985-09-18',35.75,36,35.625,36,1276800,2.84946),('CVX','1985-09-17',35.875,36,35.75,35.75,1378400,2.829672),('CVX','1985-09-16',36,36,35.75,35.875,1730400,2.839566),('CVX','1985-09-13',37.125,37.25,36.375,36.625,1756400,2.89893),('CVX','1985-09-12',36.875,37.125,36.75,36.875,1403200,2.918717),('CVX','1985-09-11',37.25,37.25,36.75,37,1621200,2.928611),('CVX','1985-09-10',37,37.375,37,37.125,1787200,2.938505),('CVX','1985-09-09',37.5,37.625,36.875,37,1396800,2.928611),('CVX','1985-09-06',37.625,37.75,37.5,37.5,837200,2.968187),('CVX','1985-09-05',37.375,37.625,37.25,37.625,735200,2.978081),('CVX','1985-09-04',37.375,37.625,37.25,37.375,894400,2.958293),('CVX','1985-09-03',37.625,37.625,37.125,37.375,869200,2.958293),('CVX','1985-08-30',37.75,37.875,37.375,37.625,1043200,2.978081),('CVX','1985-08-29',37.375,37.75,37.125,37.625,1123600,2.978081),('CVX','1985-08-28',36.875,37.375,36.75,37.375,678800,2.958293),('CVX','1985-08-27',37.25,37.5,36.75,36.875,878800,2.918717),('CVX','1985-08-26',36.875,37.25,36.5,36.875,976400,2.918717),('CVX','1985-08-23',36.625,36.875,36.5,36.75,832000,2.908824),('CVX','1985-08-22',37.125,37.25,36.5,36.5,1940800,2.889036),('CVX','1985-08-21',37.5,37.5,36.875,37,854000,2.928611),('CVX','1985-08-20',36.875,37.625,36.75,37.5,1895600,2.968187),('CVX','1985-08-19',36.75,36.875,36.625,36.875,566400,2.918717),('CVX','1985-08-16',36.625,37,36.5,36.75,2510000,2.908824),('CVX','1985-08-15',37.125,37.125,36.625,36.875,1367200,2.918717),('CVX','1985-08-14',36.875,37.125,36.625,37,844800,2.928611),('CVX','1985-08-13',36.75,36.875,36.5,36.625,757600,2.89893),('CVX','1985-08-12',36.875,36.875,36.625,36.625,1122000,2.89893),('CVX','1985-08-09',37.375,37.5,36.875,36.875,955200,2.918717),('CVX','1985-08-08',36.75,37.375,36.625,37.375,923200,2.958293),('CVX','1985-08-07',36.625,37,36.625,37,873200,2.928611),('CVX','1985-08-06',37.25,37.5,36.5,36.625,1404400,2.89893),('CVX','1985-08-05',37.125,37.25,36.25,37.125,1572800,2.938505),('CVX','1985-08-02',36.25,37.125,36.25,37.125,1623200,2.891014),('CVX','1985-08-01',36.5,36.5,35.5,36.125,2773600,2.813142),('CVX','1985-07-31',37.625,37.875,36.625,36.75,1720000,2.861812),('CVX','1985-07-30',38.25,38.5,37.875,37.875,978800,2.949419),('CVX','1985-07-29',38.5,38.625,38,38.375,1734400,2.988355),('CVX','1985-07-26',38.5,39,38.375,38.625,2278000,3.007823),('CVX','1985-07-25',37.75,38.5,37.5,38,3400400,2.959153),('CVX','1985-07-24',35.5,37.25,35.375,37.25,2507600,2.900748),('CVX','1985-07-23',35.75,36,35.5,35.625,2108000,2.774206),('CVX','1985-07-22',36.375,36.5,35.75,36,1140400,2.803408),('CVX','1985-07-19',36.25,36.625,36,36.625,1560000,2.852078),('CVX','1985-07-18',36.5,36.625,36.125,36.125,843600,2.813142),('CVX','1985-07-17',36.125,36.625,36,36.625,1540000,2.852078),('CVX','1985-07-16',36.5,36.625,35.875,36,1999200,2.803408),('CVX','1985-07-15',37.125,37.25,36.5,36.5,1245200,2.842344),('CVX','1985-07-12',37.375,37.5,37,37.25,768400,2.900748),('CVX','1985-07-11',37.875,37.875,37.375,37.5,1184000,2.920217),('CVX','1985-07-10',38,38.125,37.625,38,1575600,2.959153),('CVX','1985-07-09',37.125,38.25,37,38,2594800,2.959153),('CVX','1985-07-08',36.5,37.125,36.25,37.125,1632800,2.891014),('CVX','1985-07-05',36.75,37,36.75,36.75,553600,2.861812),('CVX','1985-07-03',37.25,37.25,36.75,37,910000,2.88128),('CVX','1985-07-02',37.125,37.375,37,37.375,1749600,2.910482),('CVX','1985-07-01',36.75,37.375,36.5,37.25,1231200,2.900748),('CVX','1985-06-28',37.375,37.375,37.125,37.375,1561600,2.910482),('CVX','1985-06-27',37,37.375,36.875,37.375,1495200,2.910482),('CVX','1985-06-26',36.875,37.125,36.75,37,802400,2.88128),('CVX','1985-06-25',36.625,37.25,36.5,37,1770000,2.88128),('CVX','1985-06-24',36.375,36.625,36.25,36.625,806400,2.852078),('CVX','1985-06-21',36.125,36.625,36.125,36.625,2701200,2.852078),('CVX','1985-06-20',35.875,36.25,35.75,36,951200,2.803408),('CVX','1985-06-19',36.125,36.25,35.875,35.875,998400,2.793674),('CVX','1985-06-18',36.25,36.375,36,36.25,1032400,2.822876),('CVX','1985-06-17',36.375,36.5,36.125,36.375,1772400,2.83261),('CVX','1985-06-14',36.25,36.375,36.125,36.375,1025200,2.83261),('CVX','1985-06-13',36.25,36.25,35.875,36,2346400,2.803408),('CVX','1985-06-12',36,36.375,35.875,36,3064000,2.803408),('CVX','1985-06-11',35.5,35.75,35.375,35.75,1613600,2.78394),('CVX','1985-06-10',35.5,35.625,35.25,35.625,688400,2.774206),('CVX','1985-06-07',35.75,35.75,35.25,35.5,1659600,2.764472),('CVX','1985-06-06',35.5,35.875,35.375,35.625,2199200,2.774206),('CVX','1985-06-05',35.5,35.75,35.375,35.75,1426400,2.78394),('CVX','1985-06-04',35.375,35.5,35,35.375,1576000,2.754738),('CVX','1985-06-03',35.75,35.875,35.375,35.625,1417200,2.774206),('CVX','1985-05-31',35.625,35.875,35.5,35.75,1436000,2.78394),('CVX','1985-05-30',35,35.75,35,35.75,1634400,2.78394),('CVX','1985-05-29',35.125,35.125,34.75,35,1215600,2.725535),('CVX','1985-05-28',35.625,35.75,34.625,35,1705200,2.725535),('CVX','1985-05-24',36.25,36.25,35.5,35.5,1072400,2.764472),('CVX','1985-05-23',35.375,36.375,35.25,36.375,1844400,2.83261),('CVX','1985-05-22',35.25,35.625,35.125,35.5,1249600,2.764472),('CVX','1985-05-21',34.75,35.375,34.625,35.25,1658800,2.745004),('CVX','1985-05-20',34.75,35,34.5,34.625,1156800,2.696333),('CVX','1985-05-17',34.5,34.75,34.25,34.375,1698800,2.676865),('CVX','1985-05-16',35,35.125,34.5,34.625,1282000,2.696333),('CVX','1985-05-15',35.125,35.25,34.625,35,2791200,2.725535),('CVX','1985-05-14',35.5,35.5,35.125,35.125,1132800,2.735269),('CVX','1985-05-13',35.125,35.5,35,35.5,1415600,2.764472),('CVX','1985-05-10',35.375,35.625,35,35.25,1409200,2.745004),('CVX','1985-05-09',35.25,35.5,35.125,35.25,1375200,2.745004),('CVX','1985-05-08',35.75,36.25,35,35.25,1758800,2.745004),('CVX','1985-05-07',36.625,36.75,36.125,36.125,1258000,2.813142),('CVX','1985-05-06',36.375,36.75,36.125,36.625,2077600,2.852078),('CVX','1985-05-03',36.75,36.875,36.5,36.875,1468400,2.824823),('CVX','1985-05-02',36.625,36.75,36.375,36.75,913200,2.815247),('CVX','1985-05-01',36.625,37.125,36.375,36.625,2659600,2.805671),('CVX','1985-04-30',37,37.375,36.75,37.125,2084800,2.843974),('CVX','1985-04-29',36.875,37.125,36.5,36.875,2092400,2.824823),('CVX','1985-04-26',37,37,36.125,36.375,1106800,2.78652),('CVX','1985-04-25',37,37.375,36.75,37.25,1577200,2.85355),('CVX','1985-04-24',36.25,37,36.25,37,2124800,2.834398),('CVX','1985-04-23',35.5,36.375,35.375,36.125,2655600,2.767369),('CVX','1985-04-22',35.125,35.5,34.875,35.5,1671600,2.71949),('CVX','1985-04-19',34.875,35.25,34.5,35.125,1930000,2.690763),('CVX','1985-04-18',35,35.125,34.625,34.875,1086400,2.671612),('CVX','1985-04-17',35.125,35.125,34.625,34.875,1111600,2.671612),('CVX','1985-04-16',34.875,35,34.625,34.875,2388000,2.671612),('CVX','1985-04-15',34.625,34.75,34.375,34.625,780400,2.652461),('CVX','1985-04-12',34.5,34.5,34.25,34.5,1578000,2.642885),('CVX','1985-04-11',35.25,35.375,34.375,34.5,2115600,2.642885),('CVX','1985-04-10',35.25,35.375,35,35.125,1048400,2.690763),('CVX','1985-04-09',35.125,35.375,35,35.25,1330800,2.700339),('CVX','1985-04-08',34.875,35.375,34.75,35.25,1351600,2.700339),('CVX','1985-04-04',35.125,35.25,34.875,35,742000,2.681188),('CVX','1985-04-03',34.875,35.25,34.75,35.25,793600,2.700339),('CVX','1985-04-02',35,35.375,34.875,35.125,1623200,2.690763),('CVX','1985-04-01',34.625,35.25,34.625,35,2321600,2.681188),('CVX','1985-03-29',34.625,34.875,34.375,34.875,908800,2.671612),('CVX','1985-03-28',34.625,34.75,34.375,34.625,986800,2.652461),('CVX','1985-03-27',34.125,34.5,34.125,34.5,893600,2.642885),('CVX','1985-03-26',34.5,34.625,33.875,34.25,1532800,2.623734),('CVX','1985-03-25',34,34.5,34,34.375,678400,2.633309),('CVX','1985-03-22',34,34.25,34,34.125,624000,2.614158),('CVX','1985-03-21',34.25,34.5,34,34,942000,2.604582),('CVX','1985-03-20',34.125,34.375,34,34.375,951200,2.633309),('CVX','1985-03-19',33.75,34.375,33.625,34.375,1471200,2.633309),('CVX','1985-03-18',33.5,33.875,33.375,33.75,1970000,2.585431),('CVX','1985-03-15',34.125,34.5,33,33,1666800,2.527977),('CVX','1985-03-14',33.875,34.5,33.875,34.25,1012400,2.623734),('CVX','1985-03-13',34,34.25,33.875,34.125,667600,2.614158),('CVX','1985-03-12',34,34.375,33.75,34.125,1441200,2.614158),('CVX','1985-03-11',34.625,35.625,33.875,34,1751200,2.604582),('CVX','1985-03-08',34.875,34.875,34.5,34.75,731600,2.662036),('CVX','1985-03-07',34.5,35,34.375,34.875,1201600,2.671612),('CVX','1985-03-06',34.75,35.125,34.5,34.625,1420400,2.652461),('CVX','1985-03-05',34.75,35,34.375,34.75,1309200,2.662036),('CVX','1985-03-04',35.875,35.875,34.5,34.75,1632800,2.662036),('CVX','1985-03-01',34.75,35.875,34.625,35.625,1593200,2.729066),('CVX','1985-02-28',34.5,34.625,34.25,34.625,1462000,2.652461),('CVX','1985-02-27',34.875,35,34.375,34.75,1932800,2.662036),('CVX','1985-02-26',34.75,35,34.625,34.75,1288800,2.662036),('CVX','1985-02-25',35,35.25,34.625,34.75,1361600,2.662036),('CVX','1985-02-22',35.375,35.5,35,35.25,2617200,2.700339),('CVX','1985-02-21',34.375,35.25,34.25,35,1764800,2.681188),('CVX','1985-02-20',33.625,34.25,33.625,34.25,1205600,2.623734),('CVX','1985-02-19',33.375,33.75,33.375,33.75,784400,2.585431),('CVX','1985-02-15',34.5,34.5,33.25,33.5,1697600,2.56628),('CVX','1985-02-14',34.75,35,34.375,34.375,1655200,2.633309),('CVX','1985-02-13',34.375,35.5,34.125,35,2706400,2.681188),('CVX','1985-02-12',33.75,34.375,33.625,34.375,760800,2.633309),('CVX','1985-02-11',34,34.125,33.875,34,773200,2.604582),('CVX','1985-02-08',34.125,34.25,33.75,34.125,1940400,2.614158),('CVX','1985-02-07',34,34.75,33.875,34.25,1861600,2.623734),('CVX','1985-02-06',34,34.125,33.625,33.75,1278000,2.585431),('CVX','1985-02-05',34,34.375,33.75,33.875,2181200,2.595007),('CVX','1985-02-04',33.375,33.75,33.25,33.75,4004000,2.585431),('CVX','1985-02-01',34.125,34.5,33.625,34.25,3035600,2.577771),('CVX','1985-01-31',33.5,34.25,33.5,34.25,2353600,2.577771),('CVX','1985-01-30',33,33.875,32.875,33.75,4936000,2.540139),('CVX','1985-01-29',31.125,32.125,30.875,32,2892800,2.408428),('CVX','1985-01-28',31.25,31.375,30.875,31.125,1968400,2.342573),('CVX','1985-01-25',31.875,32,31.25,31.375,2166800,2.361388),('CVX','1985-01-24',33,33.125,32.125,32.75,1468800,2.464875),('CVX','1985-01-23',33,33.25,32.75,33,1822800,2.483691),('CVX','1985-01-22',32.75,33.25,32.625,33.25,3079200,2.502507),('CVX','1985-01-21',31.5,32.75,31.375,32.625,2731600,2.455468),('CVX','1985-01-18',31.25,31.375,31.125,31.125,840800,2.342573),('CVX','1985-01-17',31.375,31.375,31,31.25,1106000,2.35198),('CVX','1985-01-16',31,31.5,31,31.375,1545200,2.361388),('CVX','1985-01-15',31.375,32.625,30.875,31.125,2522000,2.342573),('CVX','1985-01-14',30.5,31.375,30.375,31.125,2096000,2.342573),('CVX','1985-01-11',30.5,30.875,30.25,30.375,2931600,2.286125),('CVX','1985-01-10',29.75,30.5,29.5,30.375,2436400,2.286125),('CVX','1985-01-09',29.875,30,29.75,30,1116800,2.257901),('CVX','1985-01-08',29.625,29.75,29.25,29.625,1808400,2.229677),('CVX','1985-01-07',30.375,30.5,29.5,29.625,2650000,2.229677),('CVX','1985-01-04',30,30.375,29.875,29.875,910000,2.248493),('CVX','1985-01-03',30,30.875,30,30,1722000,2.257901),('CVX','1985-01-02',31.125,31.125,30.25,30.375,1468800,2.286125),('CVX','1984-12-31',31.25,31.5,31,31.25,1334800,2.35198),('CVX','1984-12-28',30.75,31.75,30.625,31,1202400,2.333165),('CVX','1984-12-27',30.75,30.875,30.625,30.75,1046000,2.314349),('CVX','1984-12-26',31,31,30.5,30.5,844400,2.295533),('CVX','1984-12-24',30.25,31,30.25,31,1138800,2.333165),('CVX','1984-12-21',30.375,30.5,30.125,30.125,2281200,2.267309),('CVX','1984-12-20',30.25,31.125,30,30.375,2254800,2.286125),('CVX','1984-12-19',31.75,31.75,30.375,30.625,1964000,2.304941),('CVX','1984-12-18',31.5,31.875,31.125,31.75,3214400,2.389612),('CVX','1984-12-17',31.375,31.625,31,31.375,1121600,2.361388),('CVX','1984-12-14',31.75,32,31.125,31.125,1347200,2.342573),('CVX','1984-12-13',32,32.25,31.625,31.75,1694800,2.389612),('CVX','1984-12-12',32.875,33.125,32.25,32.375,1230800,2.436652),('CVX','1984-12-11',33,33,32.75,32.875,703600,2.474283),('CVX','1984-12-10',32.375,33.125,32.375,33.125,1158400,2.493099),('CVX','1984-12-07',32.5,33,32.375,32.5,965600,2.44606),('CVX','1984-12-06',33,33.5,32.875,32.875,2405600,2.474283),('CVX','1984-12-05',33,33.25,32.5,33,985200,2.483691),('CVX','1984-12-04',32.5,33.375,32.375,32.875,1145600,2.474283),('CVX','1984-12-03',33,33,32,32.25,1806400,2.427244),('CVX','1984-11-30',32.75,33.125,32.625,33.125,1084800,2.493099),('CVX','1984-11-29',33.125,33.375,33,33,1039600,2.483691),('CVX','1984-11-28',33.125,33.5,32.875,33.25,1126000,2.502507),('CVX','1984-11-27',32.875,33.375,32.625,33.125,1207200,2.493099),('CVX','1984-11-26',33.375,33.5,32.625,32.75,1122000,2.464875),('CVX','1984-11-23',33.625,33.875,33.375,33.625,1317600,2.530731),('CVX','1984-11-21',33.125,33.625,32.625,33.375,744000,2.511915),('CVX','1984-11-20',32.875,33.25,32.75,33.25,1060800,2.502507),('CVX','1984-11-19',33.5,33.625,32.75,32.875,1113600,2.474283),('CVX','1984-11-16',33.25,33.875,33.25,33.25,1166000,2.502507),('CVX','1984-11-15',32.875,34,32.875,33.75,1497600,2.540139),('CVX','1984-11-14',32.75,33.25,32.75,32.875,744000,2.474283),('CVX','1984-11-13',33,33.125,32.5,32.875,793200,2.474283),('CVX','1984-11-12',33.25,33.25,32.625,33,1080400,2.483691),('CVX','1984-11-09',33.75,33.875,33.25,33.25,984000,2.502507),('CVX','1984-11-08',33.375,33.625,33.25,33.625,1149200,2.530731),('CVX','1984-11-07',33.25,33.5,33.125,33.375,1622000,2.511915),('CVX','1984-11-06',33.125,33.625,33,33.5,1176800,2.521323),('CVX','1984-11-05',32.75,33.125,32.75,33,2096000,2.483691),('CVX','1984-11-02',33.125,33.375,33.125,33.25,1545200,2.457349),('CVX','1984-11-01',33,33.25,32.875,33.25,1862800,2.457349),('CVX','1984-10-31',33,33.125,32.625,32.75,1746800,2.420397),('CVX','1984-10-30',32.5,33.5,32.5,33.125,4352000,2.448111),('CVX','1984-10-29',33,33.25,32.375,32.375,3635600,2.392682),('CVX','1984-10-26',33,33.5,32.875,33.375,778000,2.466587),('CVX','1984-10-25',33,33.5,32.875,33.25,2002000,2.457349),('CVX','1984-10-24',32.625,33.125,32.625,33,2056800,2.438873),('CVX','1984-10-23',32.5,33.125,32.5,32.625,1691200,2.411158),('CVX','1984-10-22',32.625,33.125,32.375,32.375,1794800,2.392682),('CVX','1984-10-19',32.5,33.125,32,32.875,2899600,2.429635),('CVX','1984-10-18',33,33.5,32,33,2944400,2.438873),('CVX','1984-10-17',34.25,34.5,33.375,33.5,2687200,2.475825),('CVX','1984-10-16',35.25,35.25,34.5,34.875,624400,2.577445),('CVX','1984-10-15',35,35.75,34.875,35.5,723600,2.623636),('CVX','1984-10-12',34.75,35.125,34.5,34.875,828000,2.577445),('CVX','1984-10-11',34.75,34.875,34.25,34.5,648000,2.549731),('CVX','1984-10-10',35.25,35.25,34.375,34.75,1862000,2.568207),('CVX','1984-10-09',35.75,35.75,35.125,35.25,572800,2.60516),('CVX','1984-10-08',36,36,35.625,35.75,319200,2.642112),('CVX','1984-10-05',36.625,36.625,35.875,35.875,729600,2.65135),('CVX','1984-10-04',36.5,36.75,36.25,36.625,541600,2.706779),('CVX','1984-10-03',36.25,36.75,36.125,36.75,959200,2.716017),('CVX','1984-10-02',36,36.5,36,36.25,1583200,2.679065),('CVX','1984-10-01',36.375,36.375,35.875,36,740400,2.660589),('CVX','1984-09-28',36.5,36.5,36,36.375,990800,2.688303),('CVX','1984-09-27',36.75,36.75,36.25,36.375,603200,2.688303),('CVX','1984-09-26',36.5,37,36.375,36.5,862400,2.697541),('CVX','1984-09-25',35.5,36.5,35.375,36.375,1145200,2.688303),('CVX','1984-09-24',35.125,35.75,35.125,35.5,637600,2.623636),('CVX','1984-09-21',36,36.5,35,35,1646400,2.586683),('CVX','1984-09-20',35.875,36.125,35.75,36.125,845200,2.669827),('CVX','1984-09-19',36.125,36.375,36,36.125,1863600,2.669827),('CVX','1984-09-18',36,36.375,36,36.25,1800400,2.679065),('CVX','1984-09-17',36.125,36.5,35.875,36.25,2187200,2.679065),('CVX','1984-09-14',36.25,36.375,35.875,36.25,2300800,2.679065),('CVX','1984-09-13',35,36.25,35,35.875,1435200,2.65135),('CVX','1984-09-12',35,35.125,34.625,35,1810400,2.586683),('CVX','1984-09-11',36,36.125,34.5,34.75,1286800,2.568207),('CVX','1984-09-10',35.5,36,35.5,35.625,920400,2.632874),('CVX','1984-09-07',35.75,35.875,35.5,35.75,730800,2.642112),('CVX','1984-09-06',35.5,35.875,35.25,35.75,1081200,2.642112),('CVX','1984-09-05',35.75,35.875,35.25,35.625,1471600,2.632874),('CVX','1984-09-04',36,36.25,35.875,36,482400,2.660589),('CVX','1984-08-31',36.375,36.5,36.125,36.25,1377600,2.679065),('CVX','1984-08-30',36.625,36.75,36.375,36.625,746000,2.706779),('CVX','1984-08-29',36.375,37,36.375,36.375,1260800,2.688303),('CVX','1984-08-28',35.625,36.5,35.5,36.5,1019600,2.697541),('CVX','1984-08-27',36.125,36.125,35.375,35.625,548400,2.632874),('CVX','1984-08-24',35.625,36.125,35.5,36,781600,2.660589),('CVX','1984-08-23',36,36.125,35.75,35.875,715200,2.65135),('CVX','1984-08-22',35.625,36.25,35.5,35.875,1373200,2.65135),('CVX','1984-08-21',34.75,35.75,34.625,35.375,1472000,2.614398),('CVX','1984-08-20',34.25,34.625,34,34.625,1374000,2.558969),('CVX','1984-08-17',34.75,34.875,34.125,34.25,1416400,2.531254),('CVX','1984-08-16',35.375,35.375,34.625,34.875,1696400,2.577445),('CVX','1984-08-15',36,36.125,35.25,35.25,1803200,2.60516),('CVX','1984-08-14',35.75,36.375,35.75,36.125,1085200,2.669827),('CVX','1984-08-13',35.5,35.875,35.25,35.875,656000,2.65135),('CVX','1984-08-10',36.75,36.75,35.625,35.625,2378400,2.632874),('CVX','1984-08-09',34.25,35.5,34.125,35.125,1667200,2.595921),('CVX','1984-08-08',34.25,34.5,34.125,34.375,2415600,2.540493),('CVX','1984-08-07',33,33.75,32.875,33.625,1496000,2.485064),('CVX','1984-08-06',32.375,33.5,32.25,33,2497600,2.438873),('CVX','1984-08-03',32,32.75,31.625,32.75,2475200,2.376053),('CVX','1984-08-02',32.25,32.5,31.75,31.875,1270000,2.312571),('CVX','1984-08-01',31.625,32.375,31.625,32.25,1512400,2.339778),('CVX','1984-07-31',31.625,32,31.375,31.5,1466400,2.285364),('CVX','1984-07-30',31,31.875,31,31.625,1503200,2.294433),('CVX','1984-07-27',32.625,32.75,31.25,31.25,1602400,2.267227),('CVX','1984-07-26',32.875,32.875,32.375,32.75,1329600,2.376053),('CVX','1984-07-25',32.25,33,31.875,32.875,974400,2.385122),('CVX','1984-07-24',32.25,32.625,32.25,32.25,775600,2.339778),('CVX','1984-07-23',32.5,32.5,31.875,32.25,1864000,2.339778),('CVX','1984-07-20',32.5,32.75,32.375,32.5,1153200,2.357916),('CVX','1984-07-19',32.75,32.875,32.5,32.5,1254800,2.357916),('CVX','1984-07-18',33.125,33.125,32.5,32.75,1085200,2.376053),('CVX','1984-07-17',33.25,33.375,32.875,33.125,1038800,2.40326),('CVX','1984-07-16',33.5,33.5,32.75,33.25,1220800,2.412329),('CVX','1984-07-13',32.875,33.625,32.75,33.5,1731200,2.430467),('CVX','1984-07-12',33.5,33.5,32.5,32.875,927600,2.385122),('CVX','1984-07-11',34.375,34.375,33.375,33.5,2045200,2.430467),('CVX','1984-07-10',34.875,34.875,34.375,34.5,730000,2.503018),('CVX','1984-07-09',34.625,35.25,34.5,35.125,664000,2.548363),('CVX','1984-07-06',35.25,35.25,34.25,34.625,1130000,2.512087),('CVX','1984-07-05',36,36,35.25,35.25,1098000,2.557432),('CVX','1984-07-03',36,36,35.625,36,970000,2.611845),('CVX','1984-07-02',35,36.125,35,36,1362800,2.611845),('CVX','1984-06-29',34.75,35.375,34.75,35,2301200,2.539294),('CVX','1984-06-28',34.125,34.75,34,34.625,1576400,2.512087),('CVX','1984-06-27',34.25,34.375,34,34.125,712000,2.475811),('CVX','1984-06-26',34.625,34.625,34.25,34.25,790000,2.48488),('CVX','1984-06-25',34.75,34.875,34.5,34.625,706800,2.512087),('CVX','1984-06-22',35,35,34.625,34.625,851200,2.512087),('CVX','1984-06-21',35.625,35.875,35,35,1158800,2.539294),('CVX','1984-06-20',35,35.75,34.625,35.75,1766800,2.593707),('CVX','1984-06-19',35.25,35.625,35.25,35.5,1295200,2.575569),('CVX','1984-06-18',34.5,35.75,34.25,35.5,2117200,2.575569),('CVX','1984-06-15',35.125,35.125,34.625,34.625,2032800,2.512087),('CVX','1984-06-14',36,36,35,35.125,2288400,2.548363),('CVX','1984-06-13',36.625,36.625,36,36.25,1951600,2.629983),('CVX','1984-06-12',37,37,36.625,36.625,1034400,2.65719),('CVX','1984-06-11',37.125,37.25,36.875,37.125,646000,2.693465),('CVX','1984-06-08',37.25,37.375,37.125,37.375,424000,2.711603),('CVX','1984-06-07',37.5,37.5,37.125,37.375,612400,2.711603),('CVX','1984-06-06',37.375,37.75,37,37.5,1182400,2.720672),('CVX','1984-06-05',37.375,37.625,37.25,37.375,1423600,2.711603),('CVX','1984-06-04',37.75,38,37.625,37.75,968400,2.73881),('CVX','1984-06-01',38,38,37.5,37.75,1890800,2.73881),('CVX','1984-05-31',37.25,37.25,36.75,37.25,3292800,2.702534),('CVX','1984-05-30',36.875,37.25,36.625,37,1174800,2.684396),('CVX','1984-05-29',37.25,37.25,36.625,36.75,1031600,2.666258),('CVX','1984-05-25',36.5,37.125,36.5,37,850800,2.684396),('CVX','1984-05-24',37.25,37.375,36.625,36.75,2005200,2.666258),('CVX','1984-05-23',37.25,37.375,37.125,37.25,1624800,2.702534),('CVX','1984-05-22',37.375,37.75,37.125,37.25,2537600,2.702534),('CVX','1984-05-21',38.375,38.375,37.25,37.375,1310400,2.711603),('CVX','1984-05-18',37.75,38.25,37.625,38.125,847200,2.766016),('CVX','1984-05-17',38.25,38.375,37.125,37.75,1128000,2.73881),('CVX','1984-05-16',38,38.5,38,38.125,1240400,2.766016),('CVX','1984-05-15',37.875,38,37.375,37.75,1184400,2.73881),('CVX','1984-05-14',38.75,38.875,37.625,37.75,1146800,2.73881),('CVX','1984-05-11',39.25,39.25,38.125,38.75,1405600,2.811361),('CVX','1984-05-10',39,39.5,38.875,39.375,1980000,2.856705),('CVX','1984-05-09',39.125,39.5,38,38.75,1361600,2.811361),('CVX','1984-05-08',38.125,39,38,39,2392000,2.829499),('CVX','1984-05-07',37.75,38.375,37.625,38.25,1311600,2.775085),('CVX','1984-05-04',38,38.125,37.625,37.875,2950400,2.747879),('CVX','1984-05-03',38.125,38.625,38.125,38.625,3002800,2.758761),('CVX','1984-05-02',39.125,39.25,38.25,38.25,1470800,2.731977),('CVX','1984-05-01',39.375,39.625,38.875,39.25,2764000,2.803401),('CVX','1984-04-30',39.25,39.625,38.875,39.625,1024800,2.830185),('CVX','1984-04-27',39.25,39.5,39,39.25,1240800,2.803401),('CVX','1984-04-26',38.75,39.25,38.625,39.25,1512800,2.803401),('CVX','1984-04-25',38.5,38.875,38.375,38.75,1371200,2.767689),('CVX','1984-04-24',38.25,39,38.125,38.75,1672000,2.767689),('CVX','1984-04-23',38.5,39.375,37.875,38,1200000,2.714121),('CVX','1984-04-19',38.875,39.375,38.375,39.375,1577200,2.812329),('CVX','1984-04-18',39.875,40.125,39.25,39.375,1618800,2.812329),('CVX','1984-04-17',39.75,40.125,39.625,40,3134000,2.85697),('CVX','1984-04-16',38.75,39.875,38.625,39.625,1367200,2.830185),('CVX','1984-04-13',39,40.25,38.875,39,3242400,2.785545),('CVX','1984-04-12',37.5,39,37.25,38.75,1759600,2.767689),('CVX','1984-04-11',37.375,37.5,37.25,37.375,1290800,2.669481),('CVX','1984-04-10',37,37.5,36.875,37.375,3098400,2.669481),('CVX','1984-04-09',37,37.125,36.625,37,3107200,2.642697),('CVX','1984-04-06',36.5,36.625,36.25,36.625,2048800,2.615913),('CVX','1984-04-05',37.125,37.375,36.375,36.5,1253600,2.606985),('CVX','1984-04-04',37.25,37.375,36.875,37,845200,2.642697),('CVX','1984-04-03',37.375,37.625,37.25,37.5,1049600,2.678409),('CVX','1984-04-02',37.875,38.125,37.375,37.375,2422800,2.669481),('CVX','1984-03-30',36.375,37.875,36.375,37.375,2308000,2.669481),('CVX','1984-03-29',35.75,36.625,35.625,36.375,2635200,2.598057),('CVX','1984-03-28',35,36,35,35.875,1534800,2.562345),('CVX','1984-03-27',34.625,35.25,34.5,35,1281200,2.499848),('CVX','1984-03-26',34,34.625,33.875,34.5,1520800,2.464136),('CVX','1984-03-23',34,34,33.25,33.875,992400,2.419496),('CVX','1984-03-22',34.375,34.5,33.625,33.75,1381200,2.410568),('CVX','1984-03-21',34.25,34.625,34.25,34.375,806000,2.455208),('CVX','1984-03-20',33.875,34.375,33.875,34.375,912000,2.455208),('CVX','1984-03-19',34.25,34.375,33.625,33.875,783200,2.419496),('CVX','1984-03-16',34.875,35.625,34,34.5,986000,2.464136),('CVX','1984-03-15',33.75,34.5,33.75,34.5,991200,2.464136),('CVX','1984-03-14',34.25,34.5,33.75,34,1520000,2.428424),('CVX','1984-03-13',34.375,34.625,34.125,34.375,694000,2.455208),('CVX','1984-03-12',34.25,34.5,33.75,34.5,1683600,2.464136),('CVX','1984-03-09',34,34.5,33.75,34.5,748000,2.464136),('CVX','1984-03-08',33.375,34.25,33.375,34.25,1609600,2.44628),('CVX','1984-03-07',33.5,34,33.25,33.875,2206000,2.419496),('CVX','1984-03-06',35,35.25,34,34.125,3879200,2.437352),('CVX','1984-03-05',35.75,35.75,35.125,35.75,815600,2.553417),('CVX','1984-03-02',36,36.375,35.75,35.75,874000,2.553417),('CVX','1984-03-01',36,36,36,36,1374400,2.571273),('CVX','1984-02-29',37.125,37.625,37,37,1600400,2.642697),('CVX','1984-02-28',37.75,38,37.375,37.5,1604400,2.678409),('CVX','1984-02-27',36.75,38.375,36.625,38,2823200,2.714121),('CVX','1984-02-24',36.25,36.75,36.25,36.625,831600,2.615913),('CVX','1984-02-23',36.125,36.75,35.625,36.5,1950400,2.606985),('CVX','1984-02-22',36.125,36.75,35.875,36.125,1187600,2.580201),('CVX','1984-02-21',35.375,36.125,35.375,36.125,1140400,2.580201),('CVX','1984-02-17',34.75,35.875,34.75,35.875,1834000,2.562345),('CVX','1984-02-16',34.5,35,34.375,34.75,873600,2.481992),('CVX','1984-02-15',34.5,34.625,34.125,34.375,909600,2.455208),('CVX','1984-02-14',34,34.5,33.875,34.25,786800,2.44628),('CVX','1984-02-13',34,34.125,33.625,34,1115200,2.428424),('CVX','1984-02-10',34,34.125,33.75,33.875,1134800,2.419496),('CVX','1984-02-09',33.75,34.375,33.625,33.75,1898000,2.410568),('CVX','1984-02-08',34.5,34.75,33.875,34,1164000,2.428424),('CVX','1984-02-07',34.75,34.875,34.5,34.75,1020800,2.481992),('CVX','1984-02-06',35.625,35.875,34.875,35,2741600,2.499848),('CVX','1984-02-03',37.125,37.25,36.375,36.5,1603600,2.606985),('CVX','1984-02-02',36.25,37.125,36.125,37.125,1391600,2.651625),('CVX','1984-02-01',36.625,36.875,36.125,36.375,1648800,2.598057),('CVX','1984-01-31',36.25,36.625,36,36.625,1102400,2.615913),('CVX','1984-01-30',35.75,36.125,35.625,36.125,925600,2.580201),('CVX','1984-01-27',35.75,35.75,34.75,35.5,1089200,2.53556),('CVX','1984-01-26',35.625,36.125,35.5,35.625,1090400,2.544488),('CVX','1984-01-25',35.75,36,35.625,35.75,1866400,2.553417),('CVX','1984-01-24',35.875,36.125,35.25,35.375,1698800,2.526632),('CVX','1984-01-23',36,36.125,35.75,35.875,530000,2.562345),('CVX','1984-01-20',35.25,36.125,35.25,35.875,2176400,2.562345),('CVX','1984-01-19',34.5,35.625,34.25,35.25,1647200,2.517704),('CVX','1984-01-18',35,35,34.125,34.375,940000,2.455208),('CVX','1984-01-17',35.125,35.25,34.75,35,770800,2.499848),('CVX','1984-01-16',35.5,35.625,35.125,35.25,1006000,2.517704),('CVX','1984-01-13',35.5,35.625,35.25,35.625,923600,2.544488),('CVX','1984-01-12',34.875,35.5,34.875,35.375,817200,2.526632),('CVX','1984-01-11',35.125,35.25,34.875,35.125,996000,2.508776),('CVX','1984-01-10',34.875,35.375,34.75,35.125,1479600,2.508776),('CVX','1984-01-09',35,35.25,34.75,34.875,1822800,2.49092),('CVX','1984-01-06',34.875,35,34.25,34.875,856800,2.49092),('CVX','1984-01-05',35.125,35.125,34.5,34.75,1008000,2.481992),('CVX','1984-01-04',34.125,34.875,34.125,34.875,1342000,2.49092),('CVX','1984-01-03',34.625,34.75,34,34.125,893200,2.437352),('CVX','1983-12-30',34.75,35,34.5,34.625,1095200,2.473064),('CVX','1983-12-29',35,35.125,34.375,34.5,1628400,2.464136),('CVX','1983-12-28',34.625,34.875,34.25,34.875,1630000,2.49092),('CVX','1983-12-27',33.625,34.125,33.625,34.125,785200,2.437352),('CVX','1983-12-23',33.5,33.875,33.375,33.625,482400,2.40164),('CVX','1983-12-22',33.125,33.625,32.5,33.5,1806400,2.392712),('CVX','1983-12-21',32.75,33.5,32.625,33.5,2855200,2.392712),('CVX','1983-12-20',32.75,33,31.875,32.125,2111600,2.294504),('CVX','1983-12-19',34.125,34.25,33.125,33.375,1217200,2.383784),('CVX','1983-12-16',34.25,34.5,33.875,34.25,1096400,2.44628),('CVX','1983-12-15',34.75,34.75,34.375,34.375,828800,2.455208),('CVX','1983-12-14',34.875,35.125,34.625,34.625,570400,2.473064),('CVX','1983-12-13',34.75,35.125,34.625,34.875,734000,2.49092),('CVX','1983-12-12',34.375,35.125,34.375,35,706800,2.499848),('CVX','1983-12-09',34.25,34.625,34,34.625,1012000,2.473064),('CVX','1983-12-08',34.625,34.75,34.125,34.25,879600,2.44628),('CVX','1983-12-07',35,35,34.5,34.5,703200,2.464136),('CVX','1983-12-06',35,35.125,34.75,35,1058400,2.499848),('CVX','1983-12-05',34.25,35.5,34.125,35.25,1225600,2.517704),('CVX','1983-12-02',34.625,34.875,34.125,34.125,1159600,2.437352),('CVX','1983-12-01',34.5,34.875,34.25,34.5,810000,2.464136),('CVX','1983-11-30',35.25,35.25,34.625,34.625,1593200,2.473064),('CVX','1983-11-29',34.875,35.625,34.75,35.5,1290800,2.53556),('CVX','1983-11-28',35,35.125,34.625,35,888800,2.499848),('CVX','1983-11-25',35,35.25,35,35.125,289600,2.508776),('CVX','1983-11-23',35.25,35.375,34.75,35,2673200,2.499848),('CVX','1983-11-22',34,35.25,34,34.75,2027600,2.481992),('CVX','1983-11-21',33.75,34.125,33.25,34,962400,2.428424),('CVX','1983-11-18',34.5,34.5,33.5,33.625,1291200,2.40164),('CVX','1983-11-17',34.75,34.75,34.25,34.25,2179200,2.44628),('CVX','1983-11-16',34.75,35,34.5,34.75,717200,2.481992),('CVX','1983-11-15',34.375,34.875,34.375,34.625,744000,2.473064),('CVX','1983-11-14',34.25,34.625,34.125,34.5,979200,2.464136),('CVX','1983-11-11',33.75,34.375,33.75,34.125,556800,2.437352),('CVX','1983-11-10',33.875,34.125,33.75,34,616000,2.428424),('CVX','1983-11-09',34,34.375,33.75,34.25,1156400,2.44628),('CVX','1983-11-08',34.625,34.625,34,34,680800,2.428424),('CVX','1983-11-07',35.125,35.125,34.5,34.625,738400,2.473064),('CVX','1983-11-04',35.375,35.75,35.25,35.375,688400,2.526632),('CVX','1983-11-03',35.625,36,35.375,35.375,950800,2.526632),('CVX','1983-11-02',35.5,35.75,35.375,35.5,2720800,2.53556),('CVX','1983-11-01',35.375,35.875,35,35.875,2244800,2.562345),('CVX','1983-10-31',34.875,35.5,34.75,35.25,702800,2.517704),('CVX','1983-10-28',34.5,34.875,34.375,34.875,882800,2.49092),('CVX','1983-10-27',35.125,35.125,34.25,34.5,2010000,2.464136),('CVX','1983-10-26',36.625,36.75,35.125,35.375,2253200,2.526632),('CVX','1983-10-25',36.5,37.125,36.5,36.5,601200,2.606985),('CVX','1983-10-24',35.25,36.5,35.125,36.5,938400,2.606985),('CVX','1983-10-21',36.5,36.625,36.125,36.625,726000,2.615913),('CVX','1983-10-20',36.875,36.875,36.375,36.875,384400,2.633769),('CVX','1983-10-19',37.875,37.875,36.875,37.125,1232400,2.651625),('CVX','1983-10-18',37.625,38.25,37.125,37.875,1167200,2.705193),('CVX','1983-10-17',37.5,38,37.375,37.75,1668800,2.696265),('CVX','1983-10-14',36.875,37.625,36.375,37.625,1362800,2.687337),('CVX','1983-10-13',36.75,36.875,36.375,36.75,493200,2.624841),('CVX','1983-10-12',36.125,36.875,36.125,36.625,1044800,2.615913),('CVX','1983-10-11',36,36.625,35.875,36.375,1451600,2.598057),('CVX','1983-10-10',35.25,36.75,35,36.5,2645600,2.606985),('CVX','1983-10-07',35.25,35.5,35,35.375,901600,2.526632),('CVX','1983-10-06',34.625,35.5,34.5,35.375,1586000,2.526632),('CVX','1983-10-05',34.875,34.875,34.125,34.625,2005600,2.473064),('CVX','1983-10-04',35.5,35.625,35,35,1225600,2.499848),('CVX','1983-10-03',35,35.75,34.875,35.625,1234800,2.544488),('CVX','1983-09-30',35.625,35.75,35,35.625,1679200,2.544488),('CVX','1983-09-29',36.25,36.5,36,36,1315600,2.571273),('CVX','1983-09-28',36.5,36.625,36.125,36.5,1301200,2.606985),('CVX','1983-09-27',36.5,36.625,36.25,36.5,1614800,2.606985),('CVX','1983-09-26',37,37.125,36.75,37,3336000,2.642697),('CVX','1983-09-23',36.75,37,36.375,36.875,1294400,2.633769),('CVX','1983-09-22',36.25,36.625,36.25,36.5,543200,2.606985),('CVX','1983-09-21',36.875,36.875,36.375,36.5,794400,2.606985),('CVX','1983-09-20',37,37,36.5,36.875,1455200,2.633769),('CVX','1983-09-19',35.375,36.625,35.25,36.625,1472800,2.615913),('CVX','1983-09-16',35,35.375,34.875,35.25,1683200,2.517704),('CVX','1983-09-15',35.5,35.5,35,35.125,2063200,2.508776),('CVX','1983-09-14',36.125,36.25,35.625,35.875,983200,2.562345),('CVX','1983-09-13',36,36.25,35.75,36.25,1116400,2.589129),('CVX','1983-09-12',37.75,37.75,36,36.125,1336800,2.580201),('CVX','1983-09-09',37.375,37.5,37.25,37.375,779200,2.669481),('CVX','1983-09-08',37.625,37.75,37.25,37.625,660800,2.687337),('CVX','1983-09-07',37.625,37.75,37.375,37.625,854000,2.687337),('CVX','1983-09-06',37.75,37.875,37.25,37.5,1104800,2.678409),('CVX','1983-09-02',37.25,37.375,37,37.25,775600,2.660553),('CVX','1983-09-01',37.25,37.25,36.875,37,943600,2.642697),('CVX','1983-08-31',37,37.25,36.625,36.875,1102400,2.633769),('CVX','1983-08-30',36.875,37.5,36.75,37,1063600,2.642697),('CVX','1983-08-29',37.375,37.375,36.75,36.875,695600,2.633769),('CVX','1983-08-26',37.5,37.75,37.25,37.5,482000,2.678409),('CVX','1983-08-25',37.875,38,37.125,37.375,1114800,2.669481),('CVX','1983-08-24',38.625,38.875,37.625,37.875,1925600,2.705193),('CVX','1983-08-23',38.875,39,38.625,38.875,908800,2.776617),('CVX','1983-08-22',39.25,39.375,38.75,39,2444000,2.785545),('CVX','1983-08-19',38.25,38.625,38,38.375,818000,2.740905),('CVX','1983-08-18',39.375,39.625,38.25,38.25,3070000,2.731977),('CVX','1983-08-17',38.25,39.5,38.125,39.125,1864000,2.794473),('CVX','1983-08-16',37.5,38,37.375,38,834000,2.714121),('CVX','1983-08-15',37.375,37.875,37.25,37.5,1128400,2.678409),('CVX','1983-08-12',36.625,37.25,36.625,37.125,768800,2.651625),('CVX','1983-08-11',36.875,37.125,36.5,36.75,1385200,2.624841),('CVX','1983-08-10',36,37.125,35.875,36.875,1506000,2.633769),('CVX','1983-08-09',35.125,36,35.125,36,646000,2.571273),('CVX','1983-08-08',35.75,35.75,35,35.125,870400,2.508776),('CVX','1983-08-05',35.75,36,35.375,35.625,994400,2.544488),('CVX','1983-08-04',36.375,36.375,35.5,36,2198400,2.571273),('CVX','1983-08-03',35.75,36.75,35.625,36.75,2748400,2.624841),('CVX','1983-08-02',35.625,36.375,35.5,35.625,1170000,2.544488),('CVX','1983-08-01',35.75,36,35.25,35.625,1478000,2.544488),('CVX','1983-07-29',37,37,35.625,36,6683600,2.571273),('CVX','1983-07-28',38.5,38.875,37.625,37.75,605200,2.696265),('CVX','1983-07-27',39,39.375,38.625,38.75,1281600,2.767689),('CVX','1983-07-26',38.25,38.875,38.125,38.625,656400,2.758761),('CVX','1983-07-25',38,38.75,37.75,38.5,1076000,2.749833),('CVX','1983-07-22',38.062481,38.5,37.625,38.125,1400000,2.723049),('CVX','1983-07-21',38.5,38.625,37.625,38.25,1324000,2.731977),('CVX','1983-07-20',38.375,38.875,38.375,38.875,1649200,2.776617),('CVX','1983-07-19',38.125,38.625,38,38.125,1120000,2.723049),('CVX','1983-07-18',38,38.125,37.625,38,677600,2.714121),('CVX','1983-07-15',38,38,37.5,38,514000,2.714121),('CVX','1983-07-14',37.875,38.25,37.75,38,1362400,2.714121),('CVX','1983-07-13',37.75,38.125,37.625,37.875,1596800,2.705193),('CVX','1983-07-12',38.625,38.625,37.625,37.875,756000,2.705193),('CVX','1983-07-11',38.625,38.75,38.375,38.625,684000,2.758761),('CVX','1983-07-08',39,39.25,38.625,38.625,1487600,2.758761),('CVX','1983-07-07',39.125,39.875,38.75,39.125,3329600,2.794473),('CVX','1983-07-06',38.75,39.5,38.75,39.5,1620800,2.821257),('CVX','1983-07-05',38.25,38.75,38,38.625,1472000,2.758761),('CVX','1983-07-01',39,39.25,38.875,38.875,1194400,2.776617),('CVX','1983-06-30',38.875,39.375,38.625,39.25,2269600,2.803401),('CVX','1983-06-29',38,39.25,37.875,38.625,868000,2.758761),('CVX','1983-06-28',38.125,38.625,38,38.25,1067200,2.731977),('CVX','1983-06-27',39.5,39.5,37.875,38.125,1332400,2.723049),('CVX','1983-06-24',38.875,39.5,38.625,39.375,945600,2.812329),('CVX','1983-06-23',39.25,39.375,38.625,38.875,993200,2.776617),('CVX','1983-06-22',39.375,39.875,38.75,39.5,1897600,2.821257),('CVX','1983-06-21',38.125,39.25,37.75,39.25,1546800,2.803401),('CVX','1983-06-20',38.375,38.625,38,38.25,1374000,2.731977),('CVX','1983-06-17',37.25,38.5,37.125,38.5,3381200,2.749833),('CVX','1983-06-16',35.5,36.875,35.125,36.75,1878800,2.624841),('CVX','1983-06-15',35.375,35.5,34.625,35.25,695200,2.517704),('CVX','1983-06-14',35.375,36.125,35.25,35.625,1195600,2.544488),('CVX','1983-06-13',34.875,35.625,34.5,35.625,1066000,2.544488),('CVX','1983-06-10',34.375,34.875,34.125,34.625,1221200,2.473064),('CVX','1983-06-09',33.875,34.375,33.5,34.25,942400,2.44628),('CVX','1983-06-08',34.625,34.875,33.5,34,1380800,2.428424),('CVX','1983-06-07',35.75,35.875,34.625,34.625,1220400,2.473064),('CVX','1983-06-06',36.125,36.5,35.625,35.625,975200,2.544488),('CVX','1983-06-03',36.25,36.375,36.125,36.25,775600,2.589129),('CVX','1983-06-02',36.5,36.5,36,36.5,775200,2.606985),('CVX','1983-06-01',36.625,36.875,35.875,36.375,800800,2.598057),('CVX','1983-05-31',37,37.25,36.625,36.875,649600,2.633769),('CVX','1983-05-27',37,37.375,36.875,37.375,568000,2.669481),('CVX','1983-05-26',38,38,37.125,37.125,728000,2.651625),('CVX','1983-05-25',38.125,38.25,37.5,38,961200,2.714121),('CVX','1983-05-24',37.875,38.375,37.75,38.375,1055200,2.740905),('CVX','1983-05-23',37,37.875,36.75,37.75,2085600,2.696265),('CVX','1983-05-20',36.75,37.25,36.75,37,1359200,2.642697),('CVX','1983-05-19',37.75,38,37,37.375,1591200,2.669481),('CVX','1983-05-18',39,39.375,37.75,38,1153200,2.714121),('CVX','1983-05-17',39.125,39.5,38.75,39.125,1019600,2.794473),('CVX','1983-05-16',38.625,39.5,37.75,39.375,855200,2.812329),('CVX','1983-05-13',38.625,38.875,38.375,38.375,657200,2.740905),('CVX','1983-05-12',38.875,39,38.625,38.75,948400,2.767689),('CVX','1983-05-11',38.75,39.125,38.375,38.625,2173200,2.758761),('CVX','1983-05-10',38.375,38.625,38.125,38.25,1246800,2.731977),('CVX','1983-05-09',38.5,38.75,38.25,38.375,1148800,2.740905),('CVX','1983-05-06',38.625,39.125,38,38.375,2101200,2.740905),('CVX','1983-05-05',38,38.375,37.625,38,2308000,2.714121),('CVX','1983-05-04',39.375,39.5,39.125,39.25,3658000,2.803401),('CVX','1983-05-03',39.375,39.75,39,39.75,1964000,2.839113),('CVX','1983-05-02',40.375,40.875,39.75,40,2941200,2.85697),('CVX','1983-04-29',40.125,40.75,39.375,40.75,2307600,2.910538),('CVX','1983-04-28',39.875,40.125,39.5,39.875,2072000,2.848042),('CVX','1983-04-27',39.5,39.875,39,39.5,2652400,2.821257),('CVX','1983-04-26',37.375,38.625,36.125,38.5,1562400,2.749833),('CVX','1983-04-25',36.625,36.875,36.25,36.25,849200,2.589129),('CVX','1983-04-22',36.375,36.625,36,36.125,859600,2.580201),('CVX','1983-04-21',36.5,37,36,36.25,1158000,2.589129),('CVX','1983-04-20',36.875,37.125,36.625,37,1052400,2.642697),('CVX','1983-04-19',36.625,36.75,36.375,36.625,1137200,2.615913),('CVX','1983-04-18',37,37.625,36.375,37,1448000,2.642697),('CVX','1983-04-15',37.75,38,37.375,37.625,833600,2.687337),('CVX','1983-04-14',37.75,38.125,37.375,37.625,417600,2.687337),('CVX','1983-04-13',38.375,38.875,37.75,38.125,753600,2.723049),('CVX','1983-04-12',38.625,39,38.125,38.75,1350000,2.767689),('CVX','1983-04-11',38.875,39.125,38.625,38.875,1749600,2.776617),('CVX','1983-04-08',37.375,38.25,36.375,38.25,3068400,2.731977),('CVX','1983-04-07',36.75,37,36.375,36.875,939200,2.633769),('CVX','1983-04-06',37.125,37.75,36.5,36.75,1609600,2.624841),('CVX','1983-04-05',38.375,39.125,37.5,37.875,2532400,2.705193),('CVX','1983-04-04',38.375,38.75,38,38.75,2473200,2.767689),('CVX','1983-03-31',38.875,39.375,38.25,38.375,5254800,2.740905),('CVX','1983-03-30',36,36.5,35.5,36.25,1095200,2.589129),('CVX','1983-03-29',35.375,35.625,35.125,35.375,634000,2.526632),('CVX','1983-03-28',35.5,35.625,35.25,35.25,896400,2.517704),('CVX','1983-03-25',35.875,36.25,35.375,35.625,1310400,2.544488),('CVX','1983-03-24',35.375,35.75,35,35.75,1800000,2.553417),('CVX','1983-03-23',35.125,35.375,34.75,35.125,1008400,2.508776),('CVX','1983-03-22',35,35.25,34.75,34.875,1676000,2.49092),('CVX','1983-03-21',34.875,35.75,34,35.5,1957200,2.53556),('CVX','1983-03-18',34.875,35,34.625,34.875,1229600,2.49092),('CVX','1983-03-17',34.75,35,34.375,34.625,2651600,2.473064),('CVX','1983-03-16',36,36.75,35.125,35.125,1245200,2.508776),('CVX','1983-03-15',36.875,37.125,36.625,36.75,1097200,2.624841),('CVX','1983-03-14',37,37.375,36.625,37,1317200,2.642697),('CVX','1983-03-11',36.875,37.625,36,36.625,681600,2.615913),('CVX','1983-03-10',37.375,37.875,36.75,37,1772800,2.642697),('CVX','1983-03-09',36.75,37.25,36.25,37,1194000,2.642697),('CVX','1983-03-08',37.125,37.875,36.25,36.25,1616800,2.589129),('CVX','1983-03-07',37.625,37.875,37.25,37.875,1094000,2.705193),('CVX','1983-03-04',37.125,37.5,36.75,37.5,2005200,2.678409),('CVX','1983-03-03',37.25,37.625,36.875,37.25,2326000,2.660553),('CVX','1983-03-02',37.125,37.625,36.625,36.875,2822000,2.633769),('CVX','1983-03-01',36.75,37.25,36.125,37,1845600,2.642697),('CVX','1983-02-28',36,36.375,35.5,36,2086400,2.571273),('CVX','1983-02-25',37,37.5,36.5,36.75,3653600,2.624841),('CVX','1983-02-24',35.75,36.5,34.875,36.375,2241600,2.598057),('CVX','1983-02-23',34.125,34.5,33.75,34.25,1863600,2.44628),('CVX','1983-02-22',34.25,34.5,33.875,34,2036000,2.428424),('CVX','1983-02-18',35.375,35.75,34.875,35.375,1232000,2.526632),('CVX','1983-02-17',34.875,35.5,34.25,35.25,1700400,2.517704),('CVX','1983-02-16',35,35.25,34.625,34.625,1331200,2.473064),('CVX','1983-02-15',34.75,35.25,34.125,34.75,2178000,2.481992),('CVX','1983-02-14',34.5,34.625,34.25,34.25,1229200,2.44628),('CVX','1983-02-11',35.125,35.625,34.5,34.625,3276800,2.473064),('CVX','1983-02-10',34.75,35.625,33.875,35.25,3132000,2.517704),('CVX','1983-02-09',33.25,33.75,32.75,33.625,1436800,2.40164),('CVX','1983-02-08',33.375,34.125,32.5,33,3051200,2.357),('CVX','1983-02-07',33.75,34.125,33.375,33.875,839200,2.419496),('CVX','1983-02-04',32.875,33.75,31.875,33.625,3277600,2.40164),('CVX','1983-02-03',32.25,32.875,31.625,32.75,1441200,2.339144),('CVX','1983-02-02',31.25,31.625,30.875,31.5,2310000,2.249864),('CVX','1983-02-01',32.375,33,31.75,31.875,1908000,2.276648),('CVX','1983-01-31',33,33.375,32.625,33.125,1144800,2.365928),('CVX','1983-01-28',33.5,34,33,33.5,1256800,2.392712),('CVX','1983-01-27',32.875,33.625,32.125,33.25,1289200,2.374856),('CVX','1983-01-26',32.125,32.625,31.5,32.25,2678400,2.303432),('CVX','1983-01-25',31.625,32.25,30.875,31.5,1358000,2.249864),('CVX','1983-01-24',32.75,33.5,32,32.25,1581600,2.303432),('CVX','1983-01-21',34.875,35.125,34.5,35,1776400,2.499848),('CVX','1983-01-20',34,35.125,32.75,35.125,2845200,2.508776),('CVX','1983-01-19',32.375,32.75,32,32.625,896400,2.330216),('CVX','1983-01-18',31.875,32.375,31.25,32.125,1688800,2.294504),('CVX','1983-01-17',32.25,32.625,31.875,31.875,1113200,2.276648),('CVX','1983-01-14',32.375,32.625,32.125,32.375,1395600,2.31236),('CVX','1983-01-13',32.75,33.375,32,32.25,1230800,2.303432),('CVX','1983-01-12',33.875,34.25,33.5,33.5,1085600,2.392712),('CVX','1983-01-11',34,34.25,33.75,33.875,997600,2.419496),('CVX','1983-01-10',34.125,34.5,33.75,34.25,723200,2.44628),('CVX','1983-01-07',34.875,35.375,34.25,34.5,2309600,2.464136),('CVX','1983-01-06',34.75,35.25,34.25,34.75,2268400,2.481992),('CVX','1983-01-05',33.75,34.5,33,34.125,2155200,2.437352),('CVX','1983-01-04',32.125,33,31.125,32.875,1184400,2.348072),('CVX','1983-01-03',31.75,32.25,31.125,31.25,1703600,2.232007),('CVX','1982-12-31',32,32.125,31.75,32,438800,2.285576),('CVX','1982-12-30',32.125,32.375,31.75,32.125,818000,2.294504),('CVX','1982-12-29',31.875,32.125,31.5,32,656000,2.285576),('CVX','1982-12-28',32.375,32.875,31.875,31.875,672400,2.276648),('CVX','1982-12-27',32.625,32.75,32.375,32.625,719600,2.330216),('CVX','1982-12-23',32.25,32.5,31.875,32.375,639200,2.31236),('CVX','1982-12-22',32.375,32.75,32,32.125,783600,2.294504),('CVX','1982-12-21',32,32.5,31.5,32.375,743200,2.31236),('CVX','1982-12-20',32.625,33.25,32,32.25,1248800,2.303432),('CVX','1982-12-17',32.25,32.625,31.875,32.5,741600,2.321288),('CVX','1982-12-16',31.5,31.75,31.25,31.5,885600,2.249864),('CVX','1982-12-15',31.375,31.75,30.875,31.5,788000,2.249864),('CVX','1982-12-14',31.875,32.75,31,31,1318000,2.214151),('CVX','1982-12-13',32.5,33,32,32.25,1262800,2.303432),('CVX','1982-12-10',32.625,33.125,32.125,32.75,2056800,2.339144),('CVX','1982-12-09',31.75,32.75,30.75,31.75,1352000,2.26772),('CVX','1982-12-08',31.5,32,31,31.5,1370000,2.249864),('CVX','1982-12-07',31,31.5,30.5,31.25,864000,2.232007),('CVX','1982-12-06',30.5,31.125,29.75,31.125,2378800,2.223079),('CVX','1982-12-03',29.75,30.125,29.375,30,967600,2.142727),('CVX','1982-12-02',29.875,30.25,29.5,29.75,963200,2.124871),('CVX','1982-12-01',29.75,30.375,29,29.75,1999600,2.124871),('CVX','1982-11-30',29.25,30.375,28,30.375,2427200,2.169511),('CVX','1982-11-29',28.5,28.75,28.125,28.25,1542400,2.017735),('CVX','1982-11-26',28.625,28.875,28.375,28.5,739200,2.035591),('CVX','1982-11-24',28.375,28.75,28,28.625,1106400,2.044519),('CVX','1982-11-23',29,29.5,28.375,28.375,1144400,2.026663),('CVX','1982-11-22',29.875,30.375,29.25,29.375,1329600,2.098087),('CVX','1982-11-19',30.875,31.375,30.375,30.5,1228400,2.178439),('CVX','1982-11-18',30.875,31.25,30.375,31.125,1437200,2.223079),('CVX','1982-11-17',30,30.375,29.625,30.375,2274000,2.169511),('CVX','1982-11-16',29.5,29.875,29,29.75,3130000,2.124871),('CVX','1982-11-15',30.125,30.375,29.875,30.25,1874800,2.160583),('CVX','1982-11-12',30.625,31.25,30,30,1638800,2.142727),('CVX','1982-11-11',31.125,31.375,30.75,31.375,805600,2.240935),('CVX','1982-11-10',31.625,32.25,31,31.5,1562400,2.249864),('CVX','1982-11-09',31,31.625,30.25,31.625,1365200,2.258792),('CVX','1982-11-08',31.375,31.5,31.125,31.5,908400,2.249864),('CVX','1982-11-05',32,32.25,31.75,32.25,1060400,2.303432),('CVX','1982-11-04',32.625,33,32.125,32.25,1438000,2.303432),('CVX','1982-11-03',32.375,32.875,31.75,32.5,2883600,2.321288),('CVX','1982-11-02',32,32.375,31.625,31.625,1126000,2.258792),('CVX','1982-11-01',30.5,31,30,31,1397200,2.214151),('CVX','1982-10-29',30.25,30.5,30,30.25,2750000,2.160583),('CVX','1982-10-28',31.5,31.875,31,31,1545600,2.214151),('CVX','1982-10-27',32.25,32.75,31.625,32,1491600,2.285576),('CVX','1982-10-26',32.25,32.875,31.5,32.5,2986400,2.321288),('CVX','1982-10-25',32.75,33.25,32.25,32.5,2579600,2.321288),('CVX','1982-10-22',35.75,36.5,34.875,35,2599600,2.499848),('CVX','1982-10-21',35.375,35.875,34.75,35.5,1573200,2.53556),('CVX','1982-10-20',35.375,36,34.75,36,1396800,2.571273),('CVX','1982-10-19',35.625,36.5,34.75,35.5,1894800,2.53556),('CVX','1982-10-18',35.625,36,35.25,35.875,1492400,2.562345),('CVX','1982-10-15',35,35.75,34.25,35.125,1815600,2.508776),('CVX','1982-10-14',35.25,36,34.5,34.625,1742000,2.473064),('CVX','1982-10-13',34.25,35.375,33,34.75,2693200,2.481992),('CVX','1982-10-12',32.625,33.5,31.75,32.75,2947200,2.339144),('CVX','1982-10-11',31.125,31.625,30.5,31,1966400,2.214151),('CVX','1982-10-08',30.25,30.5,29.875,30.25,1190800,2.160583),('CVX','1982-10-07',30.125,30.625,29.5,29.75,1139200,2.124871),('CVX','1982-10-06',30,30.625,29.375,30.25,549200,2.160583),('CVX','1982-10-05',28.875,29.25,28.375,29.125,530000,2.080231),('CVX','1982-10-04',28.75,29.125,28.25,28.625,857600,2.044519),('CVX','1982-10-01',28.5,28.875,28,28.625,611600,2.044519),('CVX','1982-09-30',29,29.5,28.5,28.625,525200,2.044519),('CVX','1982-09-29',29.625,29.875,29.25,29.5,535200,2.107015),('CVX','1982-09-28',30.125,30.25,29.875,29.875,1103600,2.133799),('CVX','1982-09-27',29.75,30,29.375,30,418800,2.142727),('CVX','1982-09-24',29.875,30.125,29.625,29.875,660000,2.133799),('CVX','1982-09-23',30,30.25,29.75,30.25,1443600,2.160583),('CVX','1982-09-22',31.125,31.875,30.25,30.25,969200,2.160583),('CVX','1982-09-21',31.125,31.375,30.75,31.25,621200,2.232007),('CVX','1982-09-20',30.75,31.25,30.25,31,900000,2.214151),('CVX','1982-09-17',30.75,30.875,30.5,30.625,752800,2.187367),('CVX','1982-09-16',31.125,31.5,30.75,31,1278800,2.214151),('CVX','1982-09-15',30.625,31,30.125,31,2434000,2.214151),('CVX','1982-09-14',30.5,30.875,30.125,30.25,2018400,2.160583),('CVX','1982-09-13',30.125,30.375,29.875,30.25,1424000,2.160583),('CVX','1982-09-10',30,30.375,29.5,30.375,2549200,2.169511),('CVX','1982-09-09',31.5,32,31,31,2214800,2.214151),('CVX','1982-09-08',30.625,31.125,30,31,2358400,2.214151),('CVX','1982-09-07',30.375,30.625,30,30.25,753200,2.160583),('CVX','1982-09-03',30.875,31.75,29.875,30.5,2949600,2.178439),('CVX','1982-09-02',28.5,29.25,27.625,29,1438000,2.071303),('CVX','1982-09-01',27.75,28,27.5,27.625,3346000,1.973095),('CVX','1982-08-31',28.25,28.75,27.625,27.75,844400,1.982023),('CVX','1982-08-30',28.5,28.875,28.125,28.875,853200,2.062375),('CVX','1982-08-27',28.875,29.25,28.5,28.75,1338000,2.053447),('CVX','1982-08-26',29.875,30.625,29,29.5,2952400,2.107015),('CVX','1982-08-25',27.875,29,26.625,29,2507600,2.071303),('CVX','1982-08-24',26.75,27.5,26,26.75,2042800,1.910598),('CVX','1982-08-23',27.125,27.875,26.25,27.625,1428000,1.973095),('CVX','1982-08-20',26.375,26.875,25.75,26.625,1328000,1.90167),('CVX','1982-08-19',25.625,26.125,25,25.625,984400,1.830246),('CVX','1982-08-18',26.25,26.625,25.875,26,1092800,1.85703),('CVX','1982-08-17',25.75,26.25,25.125,26.125,1532000,1.865958),('CVX','1982-08-16',25.625,26.125,25.125,25.125,1496800,1.794534),('CVX','1982-08-13',25.125,25.5,24.625,25.5,760000,1.821318),('CVX','1982-08-12',25.25,25.375,25,25,588400,1.785606),('CVX','1982-08-11',25,25.375,24.625,25,646800,1.785606),('CVX','1982-08-10',24.875,25.25,24.375,24.625,714800,1.758822),('CVX','1982-08-09',24.25,24.75,23.75,24.5,817200,1.749894),('CVX','1982-08-06',24,24.125,23.75,24.125,1662400,1.72311),('CVX','1982-08-05',24.25,24.625,23.875,24.25,1231200,1.732038),('CVX','1982-08-04',24.125,24.625,23.5,24.125,1504000,1.72311),('CVX','1982-08-03',25,25.5,24.375,24.375,1437600,1.740966),('CVX','1982-08-02',25.125,25.25,24.875,25.125,1062000,1.794534),('CVX','1982-07-30',25.375,25.625,25.125,25.25,1164000,1.803462),('CVX','1982-07-29',25.5,26,25,25.375,1203200,1.81239),('CVX','1982-07-28',26.125,26.625,25.625,26,901600,1.85703),('CVX','1982-07-27',26.875,27.125,26.5,26.5,1431200,1.892742),('CVX','1982-07-26',27.25,27.375,27.125,27.375,406400,1.955239),('CVX','1982-07-23',26.75,27.125,26.375,27.125,979200,1.937382),('CVX','1982-07-22',26.5,26.875,26.125,26.625,1294800,1.90167),('CVX','1982-07-21',27.125,27.375,26.75,27,741600,1.928454),('CVX','1982-07-20',27.5,28.5,26.5,26.5,1422800,1.892742),('CVX','1982-07-19',28.5,28.625,28.25,28.25,487600,2.017735),('CVX','1982-07-16',27.875,28.125,27.5,28.125,585200,2.008807),('CVX','1982-07-15',28,28.5,27.5,27.75,1212400,1.982023),('CVX','1982-07-14',27.25,27.875,26.5,27.625,2615200,1.973095),('CVX','1982-07-13',26.5,26.75,26.25,26.25,1715600,1.874886),('CVX','1982-07-12',26.875,27.75,26,26.625,3505200,1.90167),('CVX','1982-07-09',27.875,28.125,27.625,27.875,1123600,1.990951),('CVX','1982-07-08',27.25,28.125,26.25,28,1148800,1.999879),('CVX','1982-07-07',28,28.25,27.75,28,488000,1.999879),('CVX','1982-07-06',27.75,28,27.5,27.875,578400,1.990951),('CVX','1982-07-02',28.125,28.5,27.75,27.875,852000,1.990951),('CVX','1982-07-01',28.625,29,28.125,28.125,1077200,2.008807),('CVX','1982-06-30',29.25,29.75,28.75,28.75,1527200,2.053447),('CVX','1982-06-29',29.625,29.875,29.375,29.625,1079600,2.115943),('CVX','1982-06-28',29.75,30.125,29.25,29.875,1049200,2.133799),('CVX','1982-06-25',29.5,29.75,29.125,29.375,830000,2.098087),('CVX','1982-06-24',30,30.375,29.5,29.75,932000,2.124871),('CVX','1982-06-23',29.625,30.25,29,30.25,700000,2.160583),('CVX','1982-06-22',29.125,29.5,28.625,29.25,1105200,2.089159),('CVX','1982-06-21',29.625,29.875,29.375,29.375,472800,2.098087),('CVX','1982-06-18',29.75,30,29.5,30,1528800,2.142727),('CVX','1982-06-17',29.625,29.875,29.375,29.875,1263200,2.133799),('CVX','1982-06-16',31,31.875,30,30.125,2726400,2.151655),('CVX','1982-06-15',32,32.375,31.5,32,701600,2.285576),('CVX','1982-06-14',32.625,32.875,32.375,32.625,561600,2.330216),('CVX','1982-06-11',33.25,33.375,33,33.125,839600,2.365928),('CVX','1982-06-10',32.75,33.125,32.25,32.5,786400,2.321288),('CVX','1982-06-09',33.25,33.25,32.125,32.5,1264800,2.321288),('CVX','1982-06-08',33.375,33.5,33.125,33.25,496000,2.374856),('CVX','1982-06-07',33.5,33.75,33.25,33.375,672800,2.383784),('CVX','1982-06-04',33.75,33.875,33.5,33.625,316000,2.40164),('CVX','1982-06-03',33.625,33.875,33.375,33.875,648000,2.419496),('CVX','1982-06-02',34,34.375,33.625,33.875,1388000,2.419496),('CVX','1982-06-01',33.625,33.875,33.25,33.875,608400,2.419496),('CVX','1982-05-28',33.375,33.75,32.875,33.125,906400,2.365928),('CVX','1982-05-27',33.375,33.625,33.125,33.375,417200,2.383784),('CVX','1982-05-26',33.25,33.625,32.875,33.5,727200,2.392712),('CVX','1982-05-25',34.25,34.625,33.875,33.875,1198000,2.419496),('CVX','1982-05-24',32.625,33.125,32,32,895600,2.285576),('CVX','1982-05-21',32.625,33,32.125,33,774000,2.357),('CVX','1982-05-20',32.625,33.125,32,32,895600,2.285576),('CVX','1982-05-19',33.125,33.75,32.5,32.5,955600,2.321288),('CVX','1982-05-18',33.375,33.625,33.125,33.5,548800,2.392712),('CVX','1982-05-17',33.875,34.25,33.375,33.625,998400,2.40164),('CVX','1982-05-14',34.5,34.625,34.25,34.5,722400,2.464136),('CVX','1982-05-13',34.625,35,34.25,34.375,1148400,2.455208),('CVX','1982-05-12',34.625,35.125,34.125,34.25,1111600,2.44628),('CVX','1982-05-11',34.5,35,34,34.75,1736800,2.481992),('CVX','1982-05-10',34.375,34.75,34,34.625,1541600,2.473064),('CVX','1982-05-07',34,35.25,32.625,35,5165200,2.499848),('CVX','1982-05-06',32,32.375,31.625,32.25,2383200,2.303432),('CVX','1982-05-05',30.875,31.5,30.25,31.125,1694400,2.223079),('CVX','1982-05-04',30.5,30.75,30.125,30.375,753200,2.169511),('CVX','1982-05-03',30,30.75,29.125,30.75,865600,2.196295),('CVX','1982-04-30',29.625,29.875,29.375,29.875,831200,2.133799),('CVX','1982-04-29',29.75,29.875,29.5,29.625,2545600,2.115943),('CVX','1982-04-28',30.375,30.75,29.875,30.125,2930800,2.151655),('CVX','1982-04-27',31.375,32,30.625,30.75,1554800,2.196295),('CVX','1982-04-26',32,32.375,31.625,31.875,1344800,2.276648),('CVX','1982-04-23',31.75,32.25,31.25,32.125,2616000,2.294504),('CVX','1982-04-22',30.5,30.875,30,30.5,1446400,2.178439),('CVX','1982-04-21',29.125,29.5,28.75,29.375,1322800,2.098087),('CVX','1982-04-20',30,30.25,29.625,29.875,961200,2.133799),('CVX','1982-04-19',30.375,30.5,30.125,30.375,957200,2.169511),('CVX','1982-04-16',30.625,30.875,30.25,30.5,1232000,2.178439),('CVX','1982-04-15',30.625,30.875,30.25,30.875,1149200,2.205223),('CVX','1982-04-14',30.75,30.875,30.5,30.625,1058000,2.187367),('CVX','1982-04-13',31.25,31.5,30.875,30.875,504000,2.205223),('CVX','1982-04-12',31.75,32,31.375,31.5,1127200,2.249864),('CVX','1982-04-08',32.375,32.5,32.125,32.25,1768400,2.303432),('CVX','1982-04-07',32.125,32.625,31.5,32.25,2344800,2.303432),('CVX','1982-04-06',32.125,32.75,31.5,32.625,944800,2.330216),('CVX','1982-04-05',32.125,32.375,31.875,31.875,963600,2.276648),('CVX','1982-04-02',32,32.5,31.375,32.375,1014800,2.31236),('CVX','1982-04-01',31,31.5,30.5,31.5,1578400,2.249864),('CVX','1982-03-31',30.625,30.875,30.375,30.625,1087200,2.187367),('CVX','1982-03-30',31,31.5,30.375,30.875,1048000,2.205223),('CVX','1982-03-29',31.25,31.375,31,31.25,427600,2.232007),('CVX','1982-03-26',31.25,31.75,30.625,31.375,1228400,2.240935),('CVX','1982-03-25',32.25,32.5,31.875,32,1202000,2.285576),('CVX','1982-03-24',33.125,33.625,32.5,32.5,808400,2.321288),('CVX','1982-03-23',33.625,34,33.125,33.625,1392400,2.40164),('CVX','1982-03-22',33.375,33.625,33.125,33.25,910400,2.374856),('CVX','1982-03-19',33.125,33.5,32.75,32.75,1128000,2.339144),('CVX','1982-03-18',33.25,33.625,32.75,33.25,990000,2.374856),('CVX','1982-03-17',32.75,33,32.375,32.625,690400,2.330216),('CVX','1982-03-16',33.5,33.75,33.125,33.125,933200,2.365928),('CVX','1982-03-15',32.625,33.5,31.75,33.5,771200,2.392712),('CVX','1982-03-12',31.875,32.25,31.5,32,879600,2.285576),('CVX','1982-03-11',31.75,32.125,31.375,32,1217600,2.285576),('CVX','1982-03-10',30.875,31.75,30,31.25,1925600,2.232007),('CVX','1982-03-09',29.875,30.5,29.25,30.375,1906000,2.169511),('CVX','1982-03-08',29.375,30,28.625,29.25,839200,2.089159),('CVX','1982-03-05',29.625,29.875,29.25,29.5,1120800,2.107015),('CVX','1982-03-04',29.875,30.125,29.625,29.625,1882400,2.115943),('CVX','1982-03-03',29.625,30.125,29,29.625,2517200,2.115943),('CVX','1982-03-02',30.875,31.5,30.25,30.25,716000,2.160583),('CVX','1982-03-01',31.375,31.875,30.75,31.5,674800,2.249864),('CVX','1982-02-26',31.875,32.125,31.5,31.75,434000,2.26772),('CVX','1982-02-25',32.375,32.75,31.875,32.125,910000,2.294504),('CVX','1982-02-24',31.625,32.25,30.875,32.125,3206000,2.294504),('CVX','1982-02-23',30.375,30.75,29.875,30.75,1926000,2.196295),('CVX','1982-02-22',30.625,31,30.25,30.5,828400,2.178439),('CVX','1982-02-19',30.625,31,30.125,30.5,906400,2.178439),('CVX','1982-02-18',30.875,31.125,30.5,30.875,773600,2.205223),('CVX','1982-02-17',30.875,31.125,30.625,30.625,598000,2.187367),('CVX','1982-02-16',30.75,31.125,30.375,31,1025200,2.214151),('CVX','1982-02-12',31.625,31.875,31.375,31.625,650800,2.258792),('CVX','1982-02-11',31.75,32.125,31.25,31.375,856000,2.240935),('CVX','1982-02-10',32,32.375,31.5,32.25,1628000,2.303432),('CVX','1982-02-09',32,32.75,31.25,31.5,2067600,2.249864),('CVX','1982-02-08',33,33.375,32.5,32.75,1199200,2.339144),('CVX','1982-02-05',33.875,34.25,33.375,33.625,884000,2.40164),('CVX','1982-02-04',33.25,33.625,32.875,33.625,1449200,2.40164),('CVX','1982-02-03',33.5,33.875,33.125,33.125,1778400,2.365928),('CVX','1982-02-02',34.25,34.75,33.75,33.875,1282400,2.419496),('CVX','1982-02-01',35.125,35.75,34.375,34.5,1350000,2.464136),('CVX','1982-01-29',36.5,36.75,36.125,36.5,701600,2.606985),('CVX','1982-01-28',36.25,36.5,36,36.375,727200,2.598057),('CVX','1982-01-27',36.375,36.75,35.875,36,894400,2.571273),('CVX','1982-01-26',36.5,37,35.875,36.625,1032800,2.615913),('CVX','1982-01-25',35.25,35.75,34.75,35.625,1073200,2.544488),('CVX','1982-01-22',35.625,35.75,35.375,35.625,581200,2.544488),('CVX','1982-01-21',35.75,35.875,35.5,35.75,574800,2.553417),('CVX','1982-01-20',35.875,36.5,35.25,35.875,950800,2.562345),('CVX','1982-01-19',37.375,38.25,36.5,36.625,1811200,2.615913),('CVX','1982-01-18',37.625,38.25,37,38,583200,2.714121),('CVX','1982-01-15',37.875,38.125,37.5,37.625,705600,2.687337),('CVX','1982-01-14',37.625,38,37.25,37.75,1024400,2.696265),('CVX','1982-01-13',37.875,38.625,37.125,37.375,678000,2.669481),('CVX','1982-01-12',37.75,38.375,37.125,38,737600,2.714121),('CVX','1982-01-11',38.125,38.5,37.625,37.625,1568000,2.687337),('CVX','1982-01-08',38.875,39.25,38.5,38.5,584000,2.749833),('CVX','1982-01-07',39,39.125,38.75,38.75,972400,2.767689),('CVX','1982-01-06',39.375,40,38.75,39.125,1080800,2.794473),('CVX','1982-01-05',40.75,41.5,40,40,902800,2.85697),('CVX','1982-01-04',42.25,42.875,41.5,41.625,500000,2.973034),('CVX','1981-12-31',43.375,43.375,42.75,42.875,238000,3.062314),('CVX','1981-12-30',43.125,43.5,42.875,43.5,393600,3.106954),('CVX','1981-12-29',43,43.25,42.75,43.125,537200,3.08017),('CVX','1981-12-28',43.375,43.875,43,43,301600,3.071242),('CVX','1981-12-24',43.125,43.5,42.875,43.375,272400,3.098026),('CVX','1981-12-23',42.625,43.25,42.5,43.125,499200,3.08017),('CVX','1981-12-22',42.625,42.75,42.375,42.625,505600,3.044458),('CVX','1981-12-21',42.625,42.875,42.375,42.625,664800,3.044458),('CVX','1981-12-18',42.75,43.25,42.5,42.625,668400,3.044458),('CVX','1981-12-17',42.25,42.75,42.125,42.75,526400,3.053386),('CVX','1981-12-16',42.75,43,42.25,42.25,1172000,3.017674),('CVX','1981-12-15',43.25,43.25,42.75,42.75,833600,3.053386),('CVX','1981-12-14',43.875,43.875,42.75,43.25,1037200,3.089098),('CVX','1981-12-11',45.125,45.375,44.25,44.375,857200,3.169451),('CVX','1981-12-10',45.75,46,45.125,45.125,881600,3.223019),('CVX','1981-12-09',44.625,45.75,44.625,45.75,757600,3.267659),('CVX','1981-12-08',44.5,44.75,44.375,44.625,382000,3.187307),('CVX','1981-12-07',44.75,44.875,44.25,44.5,938400,3.178379),('CVX','1981-12-04',44.75,45,44.75,44.75,967200,3.196235),('CVX','1981-12-03',44.25,44.5,44,44.5,725600,3.178379),('CVX','1981-12-02',44.5,44.625,44,44.25,686400,3.160523),('CVX','1981-12-01',45,45.125,44.375,44.5,878400,3.178379),('CVX','1981-11-30',44.625,45,44.625,45,806800,3.214091),('CVX','1981-11-27',44,44.875,44,44.25,647200,3.160523),('CVX','1981-11-25',43,44.25,43,43.875,1310000,3.133738),('CVX','1981-11-24',42.125,43,42.125,42.625,881200,3.044458),('CVX','1981-11-23',42,42.375,41.75,41.875,579200,2.99089),('CVX','1981-11-20',41.75,42.625,41.625,42,773200,2.999818),('CVX','1981-11-19',41.25,42,41.25,41.75,718800,2.981962),('CVX','1981-11-18',42,42,41,41.25,1158800,2.94625),('CVX','1981-11-17',42,42.375,41.625,42.375,1031200,3.026602),('CVX','1981-11-16',42.75,42.875,41.75,42,544000,2.999818),('CVX','1981-11-13',43.25,43.75,42.75,42.75,446400,3.053386),('CVX','1981-11-12',42.625,43.5,42.625,43.25,627200,3.089098),('CVX','1981-11-11',43,43,42.5,42.5,362800,3.03553),('CVX','1981-11-10',43.75,43.75,43,43.125,310000,3.08017),('CVX','1981-11-09',43.5,43.75,42.875,43.75,735200,3.12481),('CVX','1981-11-06',43.5,43.625,42.75,43.5,694400,3.106954),('CVX','1981-11-05',43.375,43.5,43.125,43.5,455200,3.106954),('CVX','1981-11-04',43.125,44,42.875,43.375,1998400,3.098026),('CVX','1981-11-03',43.75,43.75,43.125,43.125,479200,3.08017),('CVX','1981-11-02',43,44.25,43,43.75,1240400,3.12481),('CVX','1981-10-30',41.5,42.75,41.125,42.75,598800,3.053386),('CVX','1981-10-29',41.5,41.875,41.375,41.5,389600,2.964106),('CVX','1981-10-28',41.375,42,41.375,41.5,590400,2.964106),('CVX','1981-10-27',41.375,41.875,41.375,41.375,652000,2.955178),('CVX','1981-10-26',42.25,42.5,41.375,41.375,642400,2.955178),('CVX','1981-10-23',42.625,43,42.25,42.25,869200,3.017674),('CVX','1981-10-22',42.625,42.875,42.5,42.625,1390800,3.044458),('CVX','1981-10-21',43.125,43.25,42.5,42.625,957200,3.044458),('CVX','1981-10-20',42.875,44,42.875,43.125,1022800,3.08017),('CVX','1981-10-19',42.125,42.25,41.5,42.25,736000,3.017674),('CVX','1981-10-16',42,42.5,41.875,42.125,405200,3.008746),('CVX','1981-10-15',42,42.25,41.625,42,616400,2.999818),('CVX','1981-10-14',41.625,42.25,41.375,42,452400,2.999818),('CVX','1981-10-13',42.25,42.375,41.625,41.625,398000,2.973034),('CVX','1981-10-12',41.875,42.375,41.375,42.25,523200,3.017674),('CVX','1981-10-09',42.5,42.75,41.75,41.875,798000,2.99089),('CVX','1981-10-08',42.375,42.75,41.875,42.5,842400,3.03553),('CVX','1981-10-07',42.375,42.625,42.125,42.375,671200,3.026602),('CVX','1981-10-06',41.875,43.625,41.5,42.375,1260400,3.026602),('CVX','1981-10-05',41.5,42.5,41.5,41.875,1649600,2.99089),('CVX','1981-10-02',39.25,41.25,39.25,41,2172800,2.928394),('CVX','1981-10-01',38.25,38.625,38,38.625,740800,2.758761),('CVX','1981-09-30',38.875,39,38,38.25,636400,2.731977),('CVX','1981-09-29',39.5,39.625,38.5,38.875,1250800,2.776617),('CVX','1981-09-28',37.625,39.5,36.875,39.5,1287600,2.821257),('CVX','1981-09-25',38,38,37.375,37.625,1250400,2.687337),('CVX','1981-09-24',39.375,40.375,38.5,38.5,836800,2.749833),('CVX','1981-09-23',38.75,39.375,37.875,39.375,1234000,2.812329),('CVX','1981-09-22',38.875,39.25,38.75,38.75,1384800,2.767689),('CVX','1981-09-21',39.5,39.5,38.75,38.875,835600,2.776617),('CVX','1981-09-18',39.75,39.875,39.25,39.75,956400,2.839113),('CVX','1981-09-17',40.875,41.25,39.75,39.75,790400,2.839113),('CVX','1981-09-16',41.5,41.5,40.75,40.875,853600,2.919466),('CVX','1981-09-15',41.375,42,41.375,41.5,869600,2.964106),('CVX','1981-09-14',41.625,41.75,41.125,41.25,635600,2.94625),('CVX','1981-09-11',41,41.75,40.5,41.625,827200,2.973034),('CVX','1981-09-10',39.5,41,39.5,41,1007200,2.928394),('CVX','1981-09-09',39.375,39.75,38.75,39.25,847600,2.803401),('CVX','1981-09-08',40.375,40.375,38.875,39.375,1221600,2.812329),('CVX','1981-09-04',41,41,40.375,40.375,925200,2.883754),('CVX','1981-09-03',42.75,42.875,41.375,41.375,536000,2.955178),('CVX','1981-09-02',42.125,43,42,42.75,444000,3.053386),('CVX','1981-09-01',41.875,42.625,41.5,42.125,639200,3.008746),('CVX','1981-08-31',41.75,42.5,41.5,41.875,651600,2.99089),('CVX','1981-08-28',40.875,41.875,40.25,41.75,792800,2.981962),('CVX','1981-08-27',41.625,41.625,40.75,40.875,914400,2.919466),('CVX','1981-08-26',42,42.25,41.5,42,901600,2.999818),('CVX','1981-08-25',41,42.25,40.5,42,1624800,2.999818),('CVX','1981-08-24',42.625,42.625,41,41,1714000,2.928394),('CVX','1981-08-21',44.625,44.875,43.5,43.5,1016800,3.106954),('CVX','1981-08-20',44.375,44.875,44.375,44.625,732400,3.187307),('CVX','1981-08-19',44.625,44.875,44.25,44.375,794400,3.169451),('CVX','1981-08-18',45.5,45.625,44.375,44.625,1290000,3.187307),('CVX','1981-08-17',45.5,45.875,45.5,45.5,875600,3.249803),('CVX','1981-08-14',45.375,45.875,45.25,45.5,1290000,3.249803),('CVX','1981-08-13',44.5,45.375,44.5,45.375,1337600,3.240875),('CVX','1981-08-12',44.5,45.25,44.5,44.5,1282000,3.178379),('CVX','1981-08-11',43.5,44.75,43.25,44.375,1556400,3.169451),('CVX','1981-08-10',43.25,43.5,42.625,43.5,807200,3.106954),('CVX','1981-08-07',43.625,43.625,43,43.25,827600,3.089098),('CVX','1981-08-06',43.5,44.25,43.5,43.625,1356000,3.115882),('CVX','1981-08-05',42.5,43.375,42.5,43.375,1184800,3.098026),('CVX','1981-08-04',42.5,42.875,42,42.5,894000,3.03553),('CVX','1981-08-03',42.5,42.625,41.75,42.5,750400,3.03553),('CVX','1981-07-31',42.375,42.875,42.375,42.5,456400,3.03553),('CVX','1981-07-30',41.875,42.625,41.875,42.375,640800,3.026602),('CVX','1981-07-29',41,42.375,41,41.625,791600,2.973034),('CVX','1981-07-28',41.125,41.125,40.5,40.75,912800,2.910538),('CVX','1981-07-27',40.125,41.25,40.125,41.125,1050000,2.937322),('CVX','1981-07-24',39.5,40,39.375,40,445200,2.85697),('CVX','1981-07-23',39.375,39.75,39.25,39.5,524400,2.821257),('CVX','1981-07-22',39.75,40.25,39.25,39.375,657600,2.812329),('CVX','1981-07-21',40,40.375,39.5,39.75,1228000,2.839113),('CVX','1981-07-20',40.125,40.125,39.75,40,720000,2.85697),('CVX','1981-07-17',39.875,40.375,39.875,40.375,1369200,2.883754),('CVX','1981-07-16',39.625,40.375,39.625,39.625,891200,2.830185),('CVX','1981-07-15',39.25,41.5,39.25,39.5,1649200,2.821257),('CVX','1981-07-14',39.375,40.125,38.5,39,813200,2.785545),('CVX','1981-07-13',39.125,39.625,39,39.375,471600,2.812329),('CVX','1981-07-10',40,40,39,39.125,565600,2.794473),('CVX','1981-07-09',39.625,40,39.5,40,615200,2.85697),('CVX','1981-07-08',39.25,39.75,39.25,39.625,1340800,2.830185),('CVX','1981-07-07',38.25,38.875,38.25,38.875,771200,2.776617),('CVX','1981-07-06',38.125,38.25,37.875,38.25,1076400,2.731977),('CVX','1981-07-02',38,38.375,37.875,38.125,874000,2.723049),('CVX','1981-07-01',37.625,38.25,37.625,38,668400,2.714121),('CVX','1981-06-30',37,38,36.875,37.5,2083200,2.678409),('CVX','1981-06-29',37.5,37.5,36.875,37,1722000,2.642697),('CVX','1981-06-26',37.75,38.25,37.25,37.5,1350400,2.678409),('CVX','1981-06-25',37.125,38,37.125,37.75,2009600,2.696265),('CVX','1981-06-24',37.5,37.75,36.625,37,919600,2.642697),('CVX','1981-06-23',37,37.5,36.75,37.5,775200,2.678409),('CVX','1981-06-22',37.25,38.125,37,37,1000800,2.642697),('CVX','1981-06-19',36.25,37.625,36.125,37.25,1120000,2.660553),('CVX','1981-06-18',37.125,37.125,35.875,36.25,1462800,2.589129),('CVX','1981-06-17',35.5,37.25,35.125,37.25,2024000,2.660553),('CVX','1981-06-16',36,36,35.125,35.5,1058000,2.53556),('CVX','1981-06-15',36.375,36.875,36,36.125,490000,2.580201),('CVX','1981-06-12',36.75,36.75,36,36.375,1133200,2.598057),('CVX','1981-06-11',37,37.375,36,36.75,526000,2.624841),('CVX','1981-06-10',36.875,37.5,36.875,37,1812400,2.642697),('CVX','1981-06-09',37.5,37.5,36.75,36.875,1340800,2.633769),('CVX','1981-06-08',38.125,38.25,37.25,37.5,1198000,2.678409),('CVX','1981-06-05',37.25,38.25,36.875,38.125,1278800,2.723049),('CVX','1981-06-04',36.75,37.5,36.75,37.25,1429200,2.660553),('CVX','1981-06-03',36.625,36.75,36.125,36.625,1816400,2.615913),('CVX','1981-06-02',37,37.25,36.5,36.625,760800,2.615913),('CVX','1981-06-01',37.75,38.625,36.625,37,972000,2.642697),('CVX','1981-05-29',39.25,39.375,37.75,37.75,1662000,2.696265),('CVX','1981-05-28',39.75,39.75,39,39.25,530800,2.803401),('CVX','1981-05-27',40.5,40.5,39.75,39.75,932400,2.839113),('CVX','1981-05-26',39.5,40.5,39.125,40.5,1249600,2.892682),('CVX','1981-05-22',40.125,40.125,39.5,39.5,461600,2.821257),('CVX','1981-05-21',40.125,40.375,39.5,40.125,784800,2.865898),('CVX','1981-05-20',39.875,40.5,39.5,40.125,802400,2.865898),('CVX','1981-05-19',40.25,40.25,39.25,39.875,614000,2.848042),('CVX','1981-05-18',40.25,40.875,40.25,40.25,512800,2.874826),('CVX','1981-05-15',39.75,40.375,39.625,40.25,524800,2.874826),('CVX','1981-05-14',40.375,40.5,39.75,39.75,497200,2.839113),('CVX','1981-05-13',41.25,41.25,40.25,40.375,678800,2.883754),('CVX','1981-05-12',40.75,41.25,40.5,41.25,730800,2.94625),('CVX','1981-05-11',42.25,42.25,40.375,40.75,678000,2.910538),('CVX','1981-05-08',42.625,42.875,42.5,42.625,1269200,3.044458),('CVX','1981-05-07',42.5,43.25,42.375,42.625,877600,3.044458),('CVX','1981-05-06',42.125,42.75,42.125,42.5,1184000,3.03553),('CVX','1981-05-05',41.25,42.125,40.875,41.625,813200,2.973034),('CVX','1981-05-04',41.375,41.375,40.875,41.25,1037200,2.94625),('CVX','1981-05-01',41.375,42.125,41.25,41.5,1242400,2.964106),('CVX','1981-04-30',40.125,41.875,40.125,41.375,2469200,2.955178),('CVX','1981-04-29',38.5,39.5,38,39.5,1080400,2.821257),('CVX','1981-04-28',38.125,38.5,37.875,38.5,889600,2.749833),('CVX','1981-04-27',37,38.125,37,38.125,760400,2.723049),('CVX','1981-04-24',36.25,37.25,35.75,37,1089200,2.642697),('CVX','1981-04-23',36.5,36.75,36.125,36.25,1271600,2.589129),('CVX','1981-04-22',37.125,37.125,36,36.5,1595200,2.606985),('CVX','1981-04-21',38.75,38.75,37,37.125,1241200,2.651625),('CVX','1981-04-20',38.5,39,37.875,38.875,1213200,2.776617),('CVX','1981-04-16',39.125,39.875,38.125,38.5,1538400,2.749833),('CVX','1981-04-15',37.875,39.125,37.875,39.125,838400,2.794473),('CVX','1981-04-14',37.125,37.625,37,37.625,1261600,2.687337),('CVX','1981-04-13',37.5,37.5,36.25,37.125,1466800,2.651625),('CVX','1981-04-10',38.125,38.125,36.625,37.5,981600,2.678409),('CVX','1981-04-09',39.25,39.375,37.375,38.25,1436000,2.731977),('CVX','1981-04-08',39.5,39.875,39.125,39.25,656000,2.803401),('CVX','1981-04-07',40,40.125,39.5,39.5,786000,2.821257),('CVX','1981-04-06',40.5,40.5,39.75,40,1215200,2.85697),('CVX','1981-04-03',41,41.25,40.875,41.125,612000,2.937322),('CVX','1981-04-02',41,41.5,40.75,41,769200,2.928394),('CVX','1981-04-01',41,41.75,40.75,41,1246400,2.928394),('CVX','1981-03-31',41,41.75,41,41,939600,2.928394),('CVX','1981-03-30',41,41.625,40.25,40.5,534800,2.892682),('CVX','1981-03-27',41.5,41.625,40.625,41,855600,2.928394),('CVX','1981-03-26',42.25,42.25,40.875,41.5,798000,2.964106),('CVX','1981-03-25',40.375,42.25,40.25,42.25,2232400,3.017674),('CVX','1981-03-24',41.25,43.5,40.25,40.375,2768000,2.883754),('CVX','1981-03-23',40,41.625,40,41.25,2049600,2.94625),('CVX','1981-03-20',40.25,40.375,39.75,40,733600,2.85697),('CVX','1981-03-19',41,41,39.25,40.25,954400,2.874826),('CVX','1981-03-18',41.625,41.625,41,41,748800,2.928394),('CVX','1981-03-17',42.25,42.25,41.125,41.75,717200,2.981962),('CVX','1981-03-16',41.75,42.375,41.375,42.375,497200,3.026602),('CVX','1981-03-13',43.25,43.625,41,41.75,1385600,2.981962),('CVX','1981-03-12',40.875,43.75,40.875,43.25,1136400,3.089098),('CVX','1981-03-11',41.75,41.75,40.25,40.875,1252000,2.919466),('CVX','1981-03-10',84.624962,84.624962,81.75,83,1976800,2.964106),('CVX','1981-03-09',85.5,85.75,84.5,84.75,980000,3.026602),('CVX','1981-03-06',87.75,87.75,84,85.5,5213600,3.053386),('CVX','1981-03-05',90.25,90.25,88,88.124962,805600,3.147129),('CVX','1981-03-04',91.75,93,90,90.75,1152800,3.240875),('CVX','1981-03-03',92.5,93.375038,91.75,91.75,939200,3.276587),('CVX','1981-03-02',91.624962,92.75,90.5,92.5,681600,3.303371),('CVX','1981-02-27',90.5,91.75,89.624962,91.624962,1008000,3.272122),('CVX','1981-02-26',89.875038,90.875038,89.624962,90.5,1412800,3.231947),('CVX','1981-02-25',87.75,90.25,86.124962,89.875038,1172800,3.209628),('CVX','1981-02-24',90,90.375038,87.25,87.75,1323200,3.133738),('CVX','1981-02-23',90.875038,91.25,89.75,90,668000,3.214091),('CVX','1981-02-20',91.124962,91.75,90,90.875038,1437600,3.24534),('CVX','1981-02-19',94.75,94.75,90.5,91.124962,1189600,3.254265),('CVX','1981-02-18',93.25,95,92.624962,95,836800,3.392651),('CVX','1981-02-17',93,94.5,93,93.25,706400,3.330155),('CVX','1981-02-13',89.875038,92.25,89.875038,92.25,1030400,3.294443),('CVX','1981-02-12',90.25,91,88.624962,89.75,1095200,3.205163),('CVX','1981-02-11',92,92.375038,90,90.25,924800,3.223019),('CVX','1981-02-10',91.25,93.25,91.25,92,1980800,3.285515),('CVX','1981-02-09',90.624962,91.5,90.624962,91,1492800,3.249803),('CVX','1981-02-06',89.5,91.5,89,90.5,993600,3.231947),('CVX','1981-02-05',89.5,89.875038,88.25,89.5,692000,3.196235),('CVX','1981-02-04',89.75,90.5,89,89.5,1243200,3.196235),('CVX','1981-02-03',88,89.875038,87.75,89.75,1071200,3.205163),('CVX','1981-02-02',89.875038,89.875038,86.124962,88,1195200,3.142666),('CVX','1981-01-30',94.25,94.75,91,91.25,921600,3.258731),('CVX','1981-01-29',94.25,95.25,93.5,94.25,867200,3.365867),('CVX','1981-01-28',96,97,94.25,94.25,992000,3.365867),('CVX','1981-01-27',93.624962,96.25,93.25,96,1186400,3.428363),('CVX','1981-01-26',95.5,95.5,93.624962,93.624962,811200,3.343546),('CVX','1981-01-23',95.5,96.5,95.5,95.75,622400,3.419435),('CVX','1981-01-22',96.875038,97.5,95,95,816800,3.392651),('CVX','1981-01-21',97.5,98.25,96.25,96.875038,1123200,3.459613),('CVX','1981-01-20',101.875038,102.75,97.5,97.5,857600,3.481932),('CVX','1981-01-19',103.375038,103.375038,101.624962,101.875038,694400,3.638174),('CVX','1981-01-16',101.75,103.5,101.75,103.5,2078400,3.696204),('CVX','1981-01-15',98,101.5,97.624962,100.75,925600,3.597996),('CVX','1981-01-14',96.25,98.75,96.25,98,1932800,3.499788),('CVX','1981-01-13',95.5,95.624962,94,95.5,2155200,3.410507),('CVX','1981-01-12',94.875038,96.124962,94.875038,95.5,913600,3.410507),('CVX','1981-01-09',93.5,94.875038,92,94.5,1168800,3.374795),('CVX','1981-01-08',96.375038,96.375038,92,93.5,1088800,3.339083),('CVX','1981-01-07',97.25,97.25,95.624962,96.5,1818400,3.44622),('CVX','1981-01-06',100.875038,101.5,97.75,98.75,1285600,3.526572),('CVX','1981-01-05',99.75,101,99.75,100.875038,1220000,3.602461),('CVX','1981-01-02',99.375038,99.375038,97.5,99.25,329600,3.544428),('CVX','1980-12-31',99.5,99.5,98,99.5,529600,3.553356),('CVX','1980-12-30',100.375038,100.5,99.124962,99.624962,624800,3.557819),('CVX','1980-12-29',101,101.75,100,100.375038,748000,3.584605),('CVX','1980-12-26',100.25,101,100.124962,101,175200,3.606924),('CVX','1980-12-24',103,103,100,100.25,1132000,3.58014),('CVX','1980-12-23',105.25,105.25,103.124962,103.375038,2247200,3.691742),('CVX','1980-12-22',104.5,106,104,105.25,972000,3.758701),('CVX','1980-12-19',105,106.375038,104,104.5,688000,3.731916),('CVX','1980-12-18',106.5,108,105,105,3237600,3.749773),('CVX','1980-12-17',102.5,106.5,102.5,106.5,1080800,3.803341),('CVX','1980-12-16',98.375038,102.5,98,102.5,1232800,3.660492),('CVX','1980-12-15',98.25,99.875038,98.124962,98.375038,582400,3.513181),('CVX','1980-12-12',97.25,99.75,97.25,98.25,1295200,3.508716),('CVX','1980-12-11',97,97.75,95,97,1661600,3.464076),('CVX','1980-12-10',101.375038,103.5,97,97,1192000,3.464076),('CVX','1980-12-09',101.5,102.75,99.75,101.375038,1350400,3.620317),('CVX','1980-12-08',101.624962,101.624962,99,101.5,1555200,3.62478),('CVX','1980-12-05',106,106,102.124962,102.75,1958400,3.66942),('CVX','1980-12-04',109.25,109.25,107,107,1123200,3.821197),('CVX','1980-12-03',109.5,110.75,107.124962,109.25,1140800,3.901549),('CVX','1980-12-02',107.75,109.5,106,109.5,1394400,3.910477),('CVX','1980-12-01',113,113,107.5,107.75,1366400,3.847981),('CVX','1980-11-28',115.5,115.5,111.25,115,1773600,4.106894),('CVX','1980-11-26',111.75,117.5,111.75,115.5,2124800,4.12475),('CVX','1980-11-25',104.375038,106.75,103.624962,104.5,1129600,3.731916),('CVX','1980-11-24',104.5,104.75,103,104.375038,834400,3.727454),('CVX','1980-11-21',103.624962,104.624962,103.124962,104.5,712800,3.731916),('CVX','1980-11-20',102.5,104.375038,102.5,103.624962,997600,3.700667),('CVX','1980-11-19',104,106,102.124962,102.5,1108800,3.660492),('CVX','1980-11-18',102.375038,104.25,102.375038,104,1296000,3.71406),('CVX','1980-11-17',98.5,101.5,97.25,101.5,1558400,3.62478),('CVX','1980-11-14',98.375038,99.75,98.375038,98.5,1081600,3.517644),('CVX','1980-11-13',97,98.375038,96.624962,98.375038,1907200,3.513181),('CVX','1980-11-12',93.5,97,93.5,97,2204000,3.464076),('CVX','1980-11-11',91.75,94.624962,91.75,93.25,1824000,3.330155),('CVX','1980-11-10',89.25,90.75,89.25,90.75,493600,3.240875),('CVX','1980-11-07',88.375038,90,88.124962,89,876800,3.178379),('CVX','1980-11-06',89.25,89.375038,88,88.375038,726400,3.15606),('CVX','1980-11-05',89.25,91,89.25,89.25,2088800,3.187307),('CVX','1980-11-03',84.5,87.25,84.5,87.25,504000,3.115882),('CVX','1980-10-31',83.875038,84.75,82.25,84.375038,1334400,3.013211),('CVX','1980-10-30',84.875038,86,83.75,83.875038,2040000,2.995355),('CVX','1980-10-29',86.75,86.75,84.75,84.875038,1176000,3.031067),('CVX','1980-10-28',87,87,85.75,87,812000,3.106954),('CVX','1980-10-27',88.375038,88.375038,87,87,1049600,3.106954),('CVX','1980-10-24',88,89,87.75,88.875038,935200,3.173916),('CVX','1980-10-23',91.25,91.25,87.75,88,809600,3.142666),('CVX','1980-10-22',91,91.75,91,91.25,517600,3.258731),('CVX','1980-10-21',91,92.5,90.624962,91,931200,3.249803),('CVX','1980-10-20',88.5,91,88.375038,91,949600,3.249803),('CVX','1980-10-17',89.25,89.25,88.25,88.5,1204000,3.160523),('CVX','1980-10-16',90.75,93.5,89.624962,89.75,1275200,3.205163),('CVX','1980-10-15',89.75,91.25,89.624962,90.75,1076000,3.240875),('CVX','1980-10-14',89.25,90.124962,89.25,89.75,1514400,3.205163),('CVX','1980-10-13',85.375038,87.75,85.375038,87.75,714400,3.133738),('CVX','1980-10-10',84.624962,86.25,84.624962,85.375038,1063200,3.048924),('CVX','1980-10-09',87,87,84,84.124962,1553600,3.004281),('CVX','1980-10-08',87,87.875038,87,87.124962,965600,3.111417),('CVX','1980-10-07',86.75,87.75,86,87,2023200,3.106954),('CVX','1980-10-06',85.25,87.75,85.25,86.75,1643200,3.098026),('CVX','1980-10-03',81.75,85.75,81.75,84.5,2812800,3.017674),('CVX','1980-10-02',79.75,81,79.75,81,1861600,2.892682),('CVX','1980-10-01',77,79.75,77,79.75,1783200,2.848042),('CVX','1980-09-30',74.5,76.25,74.5,75.75,1105600,2.705193),('CVX','1980-09-29',75.25,75.25,74.25,74.375038,838400,2.65609),('CVX','1980-09-26',76.875038,77.375038,75.375038,75.624962,1252800,2.700728),('CVX','1980-09-25',77,79,76.5,76.875038,1373600,2.745371),('CVX','1980-09-24',74.624962,77.375038,74.5,77,1235200,2.749833),('CVX','1980-09-23',74.75,75.375038,74.124962,74.624962,1647200,2.665016),('CVX','1980-09-22',74.75,74.875038,74.375038,74.75,1608800,2.669481),('CVX','1980-09-19',74.5,75.375038,74.5,74.75,1568000,2.669481),('CVX','1980-09-18',75.375038,76.624962,74.124962,74.25,1136800,2.651625),('CVX','1980-09-17',74.124962,75.5,74.124962,75.375038,1147200,2.691802),('CVX','1980-09-16',73,74.5,73,73.875038,1029600,2.638234),('CVX','1980-09-15',72,73.624962,72,73,447200,2.606985),('CVX','1980-09-12',72.75,72.75,72,72,569600,2.571273),('CVX','1980-09-11',73,73.375038,71.624962,72.75,1104000,2.598057),('CVX','1980-09-10',72,73.5,72,73,1097600,2.606985),('CVX','1980-09-09',70.75,72.25,70.5,72,769600,2.571273),('CVX','1980-09-08',73.25,73.25,70.624962,70.75,865600,2.526632),('CVX','1980-09-05',73.124962,73.375038,72.25,73.25,1144800,2.615913),('CVX','1980-09-04',74,74.624962,72.75,73.124962,1101600,2.611447),('CVX','1980-09-03',73,74.25,72.75,74,1685600,2.642697),('CVX','1980-09-02',73.375038,73.75,72.875038,73,673600,2.606985),('CVX','1980-08-29',73.75,73.75,73,73.375038,849600,2.620378),('CVX','1980-08-28',74.624962,75.25,73.5,73.75,728800,2.633769),('CVX','1980-08-27',76.25,76.25,74.624962,74.624962,901600,2.665016),('CVX','1980-08-26',76.124962,77.25,76.124962,76.25,451200,2.723049),('CVX','1980-08-25',75.124962,76.375038,75.124962,75.875038,542400,2.709658),('CVX','1980-08-22',76,77,75,75.124962,710400,2.682872),('CVX','1980-08-21',75.25,76,75.124962,76,604800,2.714121),('CVX','1980-08-20',75,75.875038,74.75,75.25,768000,2.687337),('CVX','1980-08-19',75.5,75.75,74.624962,75,1587200,2.678409),('CVX','1980-08-18',76.25,76.75,75.25,75.5,605600,2.696265),('CVX','1980-08-15',75,76.624962,75,76.25,1021600,2.723049),('CVX','1980-08-14',73.624962,75.25,73.375038,75,907200,2.678409),('CVX','1980-08-13',74.25,74.25,73.5,73.624962,764800,2.629303),('CVX','1980-08-12',75.25,75.25,73.624962,74.25,353600,2.651625),('CVX','1980-08-11',75,75.75,74.75,75.5,533600,2.696265),('CVX','1980-08-08',75.5,76.25,74.75,75,1420000,2.678409),('CVX','1980-08-07',73.375038,76,72.875038,75.5,911200,2.696265),('CVX','1980-08-06',71.375038,73.375038,71,73.375038,968800,2.620378),('CVX','1980-08-05',71.75,72.25,71.25,71.375038,2272800,2.548954),('CVX','1980-08-04',72.5,72.5,71,71.75,1160000,2.562345),('CVX','1980-08-01',74.5,74.624962,73,73.5,1717600,2.624841),('CVX','1980-07-31',74.875038,74.875038,73.25,74.5,2797600,2.660553),('CVX','1980-07-30',79.375038,79.375038,75.75,75.75,1222400,2.705193),('CVX','1980-07-29',79.25,79.75,79,79.375038,444800,2.834651),('CVX','1980-07-28',78.624962,79.5,78,79.25,668800,2.830185),('CVX','1980-07-25',79.75,79.75,78.624962,78.624962,607200,2.807864),('CVX','1980-07-24',79.5,80.375038,78.75,79.875038,900800,2.852507),('CVX','1980-07-23',79,79.875038,78.624962,79.5,599200,2.839113),('CVX','1980-07-22',79.5,80.25,78.624962,79,1088800,2.821257),('CVX','1980-07-21',79,79.75,78.624962,79.5,1166400,2.839113),('CVX','1980-07-18',78.624962,79.624962,78.624962,79,1496000,2.821257),('CVX','1980-07-17',76.75,78.624962,76.75,78.5,765600,2.803401),('CVX','1980-07-16',76,77.25,75.875038,76.25,1690400,2.723049),('CVX','1980-07-15',78.5,78.875038,76,76,1196000,2.714121),('CVX','1980-07-14',77,78.875038,76.124962,78.5,696800,2.803401),('CVX','1980-07-11',76,77.5,76,77,1124800,2.749833),('CVX','1980-07-10',78.624962,78.624962,75.5,75.5,1142400,2.696265),('CVX','1980-07-09',79.25,79.875038,78.75,78.75,506400,2.812329),('CVX','1980-07-08',79.25,79.5,78.875038,79.25,596800,2.830185),('CVX','1980-07-07',79.124962,79.624962,79,79.25,1054400,2.830185),('CVX','1980-07-03',77.5,79.5,77.5,79.124962,1129600,2.82572),('CVX','1980-07-02',76.875038,77.75,76.75,77.5,852000,2.767689),('CVX','1980-07-01',76.5,77.75,76.375038,76.875038,1413600,2.745371),('CVX','1980-06-30',79.75,79.75,76.5,76.5,1137600,2.731977),('CVX','1980-06-27',79.25,81,78.375038,79.75,900000,2.848042),('CVX','1980-06-26',80,81,79,79.25,1717600,2.830185),('CVX','1980-06-25',79,80.5,79,80,1657600,2.85697),('CVX','1980-06-24',77.75,79.375038,77.5,78.875038,1184000,2.816795),('CVX','1980-06-23',77.25,78.624962,76.875038,77.75,969600,2.776617),('CVX','1980-06-20',77.5,77.875038,76.875038,77.25,1160000,2.758761),('CVX','1980-06-19',78.875038,79.75,77.5,77.5,1344800,2.767689),('CVX','1980-06-18',77.375038,79,77,78.875038,1005600,2.816795),('CVX','1980-06-17',76.5,78,76.124962,77.375038,910400,2.763227),('CVX','1980-06-16',76,77.25,75.875038,76.5,622400,2.731977),('CVX','1980-06-13',78,78.25,75.75,76,1104000,2.714121),('CVX','1980-06-12',78.875038,79.75,77.25,78,1593600,2.785545),('CVX','1980-06-11',76.375038,78.875038,76.25,78.875038,1826400,2.816795),('CVX','1980-06-10',75.25,77.5,75.25,76.375038,1075200,2.727514),('CVX','1980-06-09',74.624962,75.375038,74.624962,75.25,564800,2.687337),('CVX','1980-06-06',73.5,75,73.5,74.375038,1065600,2.65609),('CVX','1980-06-05',74.375038,75.124962,73.5,73.5,1374400,2.624841),('CVX','1980-06-04',72.624962,74.5,72.624962,74.375038,2198400,2.65609),('CVX','1980-06-03',73.124962,73.375038,72.25,72.25,913600,2.580201),('CVX','1980-06-02',73.124962,74.5,72.75,73.124962,1422400,2.611447),('CVX','1980-05-30',72.75,74,71,73.124962,989600,2.611447),('CVX','1980-05-29',75.5,75.75,72.375038,72.75,2132000,2.598057),('CVX','1980-05-28',73,75.75,72.5,75.5,1963200,2.696265),('CVX','1980-05-27',71.5,73.25,71.5,73,1254400,2.606985),('CVX','1980-05-23',71,72,71,71.5,1186400,2.553417),('CVX','1980-05-22',69.25,71.5,69.25,71,965600,2.53556),('CVX','1980-05-21',68.875038,69.5,68,69,496800,2.464136),('CVX','1980-05-20',68.375038,69,68.25,68.875038,894400,2.459674),('CVX','1980-05-19',67.5,69.25,67.124962,68.375038,556800,2.441818),('CVX','1980-05-16',66,67.75,65.875038,67.5,716000,2.410568),('CVX','1980-05-15',66,66.5,65.5,66,896800,2.357),('CVX','1980-05-14',66.25,66.75,65.75,66,1878400,2.357),('CVX','1980-05-13',65.624962,66.5,64.5,66.25,1766400,2.365928),('CVX','1980-05-12',65.75,65.75,65,65.624962,1468800,2.343606),('CVX','1980-05-09',67.624962,67.624962,65.25,66.124962,1476000,2.361463),('CVX','1980-05-08',69,69,67.5,67.624962,1947200,2.415031),('CVX','1980-05-07',67.75,69.75,67.75,69,1283200,2.464136),('CVX','1980-05-06',68.124962,70,67.375038,67.75,1316800,2.419496),('CVX','1980-05-05',69.375038,69.375038,67.75,68.124962,938400,2.432887),('CVX','1980-05-02',69.75,70,69.25,69.624962,1363200,2.486455),('CVX','1980-05-01',70.624962,70.624962,69,69.75,1099200,2.49092),('CVX','1980-04-30',69.5,70.75,69,70.75,616800,2.526632),('CVX','1980-04-29',69.25,69.624962,68.75,69.5,544800,2.481992),('CVX','1980-04-28',68.75,70.375038,68.75,69.25,1504000,2.473064),('CVX','1980-04-25',67.624962,68.75,67.375038,68.75,808000,2.455208),('CVX','1980-04-24',69,69,67.624962,67.624962,1533600,2.415031),('CVX','1980-04-23',69.5,70.375038,68.75,69,1158400,2.464136),('CVX','1980-04-22',67.5,69.875038,67.5,69.5,1467200,2.481992),('CVX','1980-04-21',65.624962,66.25,64.624962,65.375038,671200,2.334681),('CVX','1980-04-18',66.75,67,65.624962,65.624962,909600,2.343606),('CVX','1980-04-17',66.75,67.5,66.124962,66.75,481600,2.383784),('CVX','1980-04-16',68.875038,70,66.75,66.75,1392000,2.383784),('CVX','1980-04-15',68.5,69.624962,68.25,68.875038,632000,2.459674),('CVX','1980-04-14',68.124962,68.5,67.375038,68.5,812000,2.44628),('CVX','1980-04-11',68,68.375038,67.75,68.124962,884000,2.432887),('CVX','1980-04-10',67,68,66.5,68,1310400,2.428424),('CVX','1980-04-09',63.624962,67.5,63.624962,67,1452000,2.392712),('CVX','1980-04-08',62.375038,63.875038,62,63.5,987200,2.26772),('CVX','1980-04-07',65.124962,65.124962,62.25,62.375038,707200,2.227545),('CVX','1980-04-03',66.75,66.75,65.25,65.5,524000,2.339144),('CVX','1980-04-02',65.375038,67.25,65.375038,66.75,940000,2.383784),('CVX','1980-04-01',65.5,66.25,64.75,65,756800,2.321288),('CVX','1980-03-31',65.124962,65.875038,64,65.5,1265600,2.339144),('CVX','1980-03-28',64.25,65.75,64.25,65.124962,1703200,2.32575),('CVX','1980-03-27',65.75,65.75,61.25,64.25,2516000,2.294504),('CVX','1980-03-26',67.75,69.25,66.75,66.875038,1106400,2.388249),('CVX','1980-03-25',66.375038,68,66.25,67.75,2153600,2.419496),('CVX','1980-03-24',69,69,66.124962,66.375038,1430400,2.370393),('CVX','1980-03-21',70.624962,70.624962,69.25,69.624962,1706400,2.486455),('CVX','1980-03-20',72.5,73,70.75,70.875038,1300800,2.531098),('CVX','1980-03-19',72.75,73.875038,72.25,72.5,1363200,2.589129),('CVX','1980-03-18',70.875038,73,69.25,72.75,1938400,2.598057),('CVX','1980-03-17',72.75,72.75,70,70.875038,1131200,2.531098),('CVX','1980-03-14',74.5,74.75,73,73.5,1019200,2.624841),('CVX','1980-03-13',77.375038,77.75,74.25,74.5,1729600,2.660553),('CVX','1980-03-12',77.375038,77.375038,75.124962,77.375038,1184000,2.763227),('CVX','1980-03-11',76.5,78,76.5,77.375038,1999200,2.763227),('CVX','1980-03-10',76.25,77.25,75,75.75,1666400,2.705193),('CVX','1980-03-07',77.75,77.75,75.75,76.25,2312800,2.723049),('CVX','1980-03-06',80.875038,80.875038,77.75,78.25,2226400,2.794473),('CVX','1980-03-05',81.375038,85,81,81,2306400,2.892682),('CVX','1980-03-04',78.375038,82,77.75,81.375038,2537600,2.906075),('CVX','1980-03-03',79.375038,79.375038,78.375038,78.375038,1950400,2.798939),('CVX','1980-02-29',79.624962,80.5,79.124962,79.5,1176800,2.839113),('CVX','1980-02-28',79,80.75,79,79.624962,2096000,2.843576),('CVX','1980-02-27',80.5,83.25,79,79,4957600,2.821257),('CVX','1980-02-26',76.624962,80.5,76,80.5,3500800,2.874826),('CVX','1980-02-25',77.25,77.25,75.5,76.624962,2221600,2.73644),('CVX','1980-02-22',73.25,79,72.5,77.375038,5061600,2.763227),('CVX','1980-02-21',74.25,77,73,73.25,3367200,2.615913),('CVX','1980-02-20',70,74.5,70,74.25,2980800,2.651625),('CVX','1980-02-19',70.25,70.25,69,69.624962,1345600,2.486455),('CVX','1980-02-15',70.5,70.5,69,70.5,1934400,2.517704),('CVX','1980-02-14',71.5,72.875038,69.75,70.75,1524800,2.526632),('CVX','1980-02-13',73,74,71.375038,71.5,2192800,2.553417),('CVX','1980-02-12',72.75,73.25,70.5,73,2294400,2.606985),('CVX','1980-02-11',75.25,75.25,72.75,72.75,3916000,2.598057),('CVX','1980-02-08',72.75,75.5,72.5,75.375038,4455200,2.691802),('CVX','1980-02-07',71.5,74.75,71.5,72.75,6178400,2.598057),('CVX','1980-02-06',63.75,68.5,63.624962,68.5,3314400,2.44628),('CVX','1980-02-05',63.5,63.75,63,63.75,1188800,2.276648),('CVX','1980-02-04',64,64.75,63.5,63.5,1905600,2.26772),('CVX','1980-02-01',62.25,64,61.624962,64,1424800,2.285576),('CVX','1980-01-31',62,63.5,62,62.25,1500000,2.223079),('CVX','1980-01-30',61.124962,62,60.875038,61.875038,997600,2.209689),('CVX','1980-01-29',62,62.624962,60.624962,61.124962,2205600,2.182902),('CVX','1980-01-28',61,62.375038,60.25,62,1159200,2.214151),('CVX','1980-01-25',61,61,60.124962,61,1364000,2.178439),('CVX','1980-01-24',61,61.875038,61,61.124962,1468800,2.182902),('CVX','1980-01-23',59.124962,60.75,59.124962,60.25,1192800,2.151655),('CVX','1980-01-22',59.375038,59.75,59.124962,59.124962,1402400,2.111478),('CVX','1980-01-21',57.5,59.5,57.5,59.375038,2758400,2.120408),('CVX','1980-01-18',54.5,57,54.5,57,2181600,2.035591),('CVX','1980-01-17',54.25,55,54,54.375038,1909600,1.941848),('CVX','1980-01-16',54,56,54,54.25,2994400,1.937382),('CVX','1980-01-15',53.624962,54,53.5,54,899200,1.928454),('CVX','1980-01-14',53.624962,54,53.624962,53.624962,1560800,1.915061),('CVX','1980-01-11',54,54,53.624962,53.624962,828800,1.915061),('CVX','1980-01-10',54.124962,54.375038,53.75,54,2179200,1.928454),('CVX','1980-01-09',54.624962,55.124962,54,54.124962,2942400,1.932917),('CVX','1980-01-08',54.124962,54.75,54.124962,54.624962,1138400,1.950773),('CVX','1980-01-07',54.124962,54.624962,54.124962,54.124962,1813600,1.932917),('CVX','1980-01-04',54.375038,55.25,54,54.124962,1976800,1.932917),('CVX','1980-01-03',54.25,55.5,53.5,54.375038,2531200,1.941848),('CVX','1980-01-02',56.375038,56.375038,54.25,54.25,1178400,1.937382),('CVX','1979-12-31',56.375038,56.875038,56.375038,56.375038,513600,2.013272),('CVX','1979-12-28',56,56.75,56,56.124962,628000,2.004341),('CVX','1979-12-27',55.75,56.375038,55.75,56,621600,1.999879),('CVX','1979-12-26',57.124962,57.25,55.624962,55.624962,599200,1.986485),('CVX','1979-12-24',56.5,57.124962,55.875038,57.124962,262400,2.040053),('CVX','1979-12-21',58.375038,58.5,56,56.5,1266400,2.017735),('CVX','1979-12-20',59.124962,59.75,58.375038,58.375038,1503200,2.084696),('CVX','1979-12-19',58.75,59.5,58.25,59.124962,1300800,2.111478),('CVX','1979-12-18',58.375038,60.25,58.124962,58.75,3533600,2.098087),('CVX','1979-12-17',58.375038,59,58.124962,58.375038,2222400,2.084696),('CVX','1979-12-14',56.875038,58.5,56.875038,58.375038,1812000,2.084696),('CVX','1979-12-13',56.875038,56.875038,56.375038,56.875038,1872800,2.031128),('CVX','1979-12-12',57.124962,57.624962,57.124962,57.25,775200,2.044519),('CVX','1979-12-11',56,57.75,55.624962,56.75,1524800,2.026663),('CVX','1979-12-10',56.5,56.5,55.624962,56,645600,1.999879),('CVX','1979-12-07',58.124962,58.25,56.25,56.75,1015200,2.026663),('CVX','1979-12-06',58.25,58.25,57.75,58.124962,712000,2.075766),('CVX','1979-12-05',58.25,59,58.25,58.375038,767200,2.084696),('CVX','1979-12-04',57.25,58,57.25,57.75,622400,2.062375),('CVX','1979-12-03',56.624962,57.75,56.5,57.25,688000,2.044519),('CVX','1979-11-30',56.875038,56.875038,56.25,56.624962,652800,2.022197),('CVX','1979-11-29',57,57.25,56.75,56.875038,485600,2.031128),('CVX','1979-11-28',57.124962,57.5,56.375038,57,680800,2.035591),('CVX','1979-11-27',58.875038,58.875038,57,57.124962,748800,2.040053),('CVX','1979-11-26',59,59.875038,59,59.124962,935200,2.111478),('CVX','1979-11-23',58.124962,59,58.124962,58.75,787200,2.098087),('CVX','1979-11-21',57.5,58.25,56.75,57.75,868800,2.062375),('CVX','1979-11-20',59.124962,59.5,57,57.5,953600,2.053447),('CVX','1979-11-19',58.5,59.624962,58.25,59.124962,788000,2.111478),('CVX','1979-11-16',59.375038,59.375038,58.5,58.5,391200,2.089159),('CVX','1979-11-15',57.75,59.75,57.75,59.375038,1396800,2.120408),('CVX','1979-11-14',57,58.624962,56,57.5,1263200,2.053447),('CVX','1979-11-13',57.624962,58,57,57,395200,2.035591),('CVX','1979-11-12',55.5,57.624962,55.5,57.624962,888800,2.05791),('CVX','1979-11-09',54.5,55.5,54.5,55,561600,1.964167),('CVX','1979-11-08',54.75,55.25,54.25,54.5,434400,1.94631),('CVX','1979-11-07',55.375038,55.375038,54.5,54.75,664000,1.955239),('CVX','1979-11-06',55.875038,56.124962,55.375038,55.375038,502400,1.97756),('CVX','1979-11-05',55.875038,56.5,55.624962,55.875038,400000,1.995416),('CVX','1979-11-02',55.25,55.875038,54.5,55.875038,870400,1.995416),('CVX','1979-11-01',54.5,55.5,54,55.25,992000,1.973095),('CVX','1979-10-31',54.375038,55.375038,54,54.5,669600,1.94631),('CVX','1979-10-30',53.25,54.624962,53,54.375038,1434400,1.941848),('CVX','1979-10-29',52.875038,53.375038,52.875038,53.25,1051200,1.90167),('CVX','1979-10-26',53.5,53.875038,52.5,52.75,374400,1.883814),('CVX','1979-10-25',53.5,53.75,53.124962,53.5,417600,1.910598),('CVX','1979-10-24',53.624962,54.5,53.5,53.5,555200,1.910598),('CVX','1979-10-23',54.5,54.5,53.375038,53.624962,789600,1.915061),('CVX','1979-10-22',54.75,54.75,53.624962,54.5,1223200,1.94631),('CVX','1979-10-19',56.25,56.25,55.5,55.5,1296000,1.982023),('CVX','1979-10-18',55.875038,56.75,55.875038,56.375038,2017600,2.013272),('CVX','1979-10-17',55.624962,56.5,55.624962,55.875038,783200,1.995416),('CVX','1979-10-16',55.875038,56.25,55.25,55.25,732000,1.973095),('CVX','1979-10-15',56.624962,56.75,55.5,55.875038,689600,1.995416),('CVX','1979-10-12',57,58.25,56.624962,56.624962,1042400,2.022197),('CVX','1979-10-11',57.5,57.75,56.25,57,1038400,2.035591),('CVX','1979-10-10',57.75,57.75,53.375038,57.5,1531200,2.053447),('CVX','1979-10-09',58.5,58.5,57.124962,57.75,780000,2.062375),('CVX','1979-10-08',59.375038,60,58.75,58.75,616800,2.098087),('CVX','1979-10-05',58.25,60.25,58.25,59.375038,1409600,2.120408),('CVX','1979-10-04',57.875038,58.25,57.624962,58.25,508800,2.080231),('CVX','1979-10-03',58.375038,58.375038,57.624962,57.875038,552800,2.06684),('CVX','1979-10-02',57.124962,58.5,57.124962,58.375038,1013600,2.084696),('CVX','1979-10-01',57.5,57.5,56.124962,57,810400,2.035591),('CVX','1979-09-28',58.75,58.75,54.25,57.5,970400,2.053447),('CVX','1979-09-27',59,59.75,58.624962,59,1140000,2.107015),('CVX','1979-09-26',59,61.875038,59,59,2224800,2.107015),('CVX','1979-09-25',58,59,57.25,59,1029600,2.107015),('CVX','1979-09-24',59.5,59.5,57.25,58,1236000,2.071303),('CVX','1979-09-21',59,61,59,59.624962,2745600,2.129334),('CVX','1979-09-20',58.25,58.5,56.5,58.25,1721600,2.080231),('CVX','1979-09-19',57,58.5,56.5,58.25,1000800,2.080231),('CVX','1979-09-18',57.124962,57.124962,56.124962,57,670400,2.035591),('CVX','1979-09-17',57.75,58.375038,57.124962,57.375038,729600,2.048984),('CVX','1979-09-14',56.5,57.75,56.25,57.75,948000,2.062375),('CVX','1979-09-13',57.25,57.25,56.5,56.5,545600,2.017735),('CVX','1979-09-12',57.624962,58.124962,57,57.25,960000,2.044519),('CVX','1979-09-11',57.875038,58.25,57.25,57.624962,728800,2.05791),('CVX','1979-09-10',56.875038,58.375038,56.875038,57.875038,1638400,2.06684),('CVX','1979-09-07',54.5,56.375038,54.5,56.375038,740800,2.013272),('CVX','1979-09-06',53.5,56,53.5,54.5,852800,1.94631),('CVX','1979-09-05',53.5,54.25,52.875038,53.5,1007200,1.910598),('CVX','1979-09-04',55.875038,55.875038,53.5,53.5,392800,1.910598),('CVX','1979-08-31',55.875038,56.624962,55.875038,55.875038,550400,1.995416),('CVX','1979-08-30',56.124962,56.25,55.875038,55.875038,272000,1.995416),('CVX','1979-08-29',56.25,56.25,55.75,56.124962,410400,2.004341),('CVX','1979-08-28',56.375038,56.75,56.124962,56.375038,622400,2.013272),('CVX','1979-08-27',56.375038,58.124962,56.375038,56.375038,1612000,2.013272),('CVX','1979-08-24',54.25,56.25,53.875038,56,936000,1.999879),('CVX','1979-08-23',54,54.624962,53.875038,54.25,918400,1.937382),('CVX','1979-08-22',53.624962,54.25,53.124962,54,1033600,1.928454),('CVX','1979-08-21',53.624962,54.25,53.25,53.624962,1432000,1.915061),('CVX','1979-08-20',52.25,53.624962,52.25,53.624962,1318400,1.915061),('CVX','1979-08-17',49.875038,51.875038,49.875038,51.75,1400800,1.848102),('CVX','1979-08-16',50.375038,50.875038,49.875038,49.875038,937600,1.781143),('CVX','1979-08-15',50,50.375038,49.75,50.375038,960000,1.798999),('CVX','1979-08-14',50.25,50.624962,50,50,966400,1.785606),('CVX','1979-08-13',50.124962,50.25,50,50.25,410400,1.794534),('CVX','1979-08-10',50.124962,50.5,49.875038,50.124962,651200,1.790069),('CVX','1979-08-09',51,51,50,50.124962,627200,1.790069),('CVX','1979-08-08',51.25,51.75,51,51.25,928800,1.830246),('CVX','1979-08-07',50.375038,51.375038,50.124962,51.25,889600,1.830246),('CVX','1979-08-06',50.375038,50.375038,50,50.375038,545600,1.798999),('CVX','1979-08-03',51.5,51.5,50.375038,50.5,828000,1.803462),('CVX','1979-08-02',51.375038,51.875038,51.375038,51.624962,760800,1.843637),('CVX','1979-08-01',51.75,51.875038,51.25,51.375038,456000,1.834711),('CVX','1979-07-31',51.875038,52.124962,51.75,51.75,686400,1.848102),('CVX','1979-07-30',52,52,51.624962,51.875038,467200,1.852568),('CVX','1979-07-27',52.124962,52.5,51.875038,52,510400,1.85703),('CVX','1979-07-26',52.124962,52.25,51.75,52.124962,588800,1.861493),('CVX','1979-07-25',51.624962,52.25,51.624962,52.124962,789600,1.861493),('CVX','1979-07-24',51.5,51.75,51.25,51.624962,421600,1.843637),('CVX','1979-07-23',51.624962,51.624962,51,51.5,804000,1.839174),('CVX','1979-07-20',51.75,52,51.375038,51.875038,1086400,1.852568),('CVX','1979-07-19',51.375038,51.875038,51.25,51.75,874400,1.848102),('CVX','1979-07-18',51.5,51.624962,50.875038,51.375038,964800,1.834711),('CVX','1979-07-17',51.624962,51.875038,51.25,51.5,1198400,1.839174),('CVX','1979-07-16',51.124962,52.5,50.875038,51.624962,1607200,1.843637),('CVX','1979-07-13',51.124962,51.375038,50.624962,51.124962,1303200,1.825781),('CVX','1979-07-12',51.25,51.375038,50.875038,51.124962,998400,1.825781),('CVX','1979-07-11',52,52,51.25,51.25,1119200,1.830246),('CVX','1979-07-10',52,52.25,51.25,52.25,1528800,1.865958),('CVX','1979-07-09',50.375038,52,50.375038,52,1337600,1.85703),('CVX','1979-07-06',48.624962,50.124962,48.624962,50.124962,1836800,1.790069),('CVX','1979-07-05',47.875038,48.624962,47.75,48.375038,1222400,1.727575),('CVX','1979-07-03',48.5,48.5,47.624962,47.875038,635200,1.709719),('CVX','1979-07-02',48.5,48.75,48.25,48.624962,404000,1.7365),('CVX','1979-06-29',48.375038,48.875038,48.375038,48.5,488000,1.732038),('CVX','1979-06-28',47.875038,48.75,47.875038,48.375038,977600,1.727575),('CVX','1979-06-27',47.624962,48.124962,47.5,47.875038,1076000,1.709719),('CVX','1979-06-26',47.624962,47.875038,47.375038,47.624962,927200,1.700788),('CVX','1979-06-25',48.124962,48.124962,47.375038,47.624962,889600,1.700788),('CVX','1979-06-22',47,48.124962,47,48.124962,507200,1.718644),('CVX','1979-06-21',47,47,46.25,46.875038,842400,1.674007),('CVX','1979-06-20',47.5,47.624962,46.875038,47,539200,1.67847),('CVX','1979-06-19',47.624962,47.624962,47.25,47.5,288000,1.696326),('CVX','1979-06-18',48,48,47.624962,47.75,336800,1.705254),('CVX','1979-06-15',48,48.124962,47.5,48,523200,1.714182),('CVX','1979-06-14',48.25,48.25,47.75,48,1248800,1.714182),('CVX','1979-06-13',49.375038,49.75,48.5,48.624962,859200,1.7365),('CVX','1979-06-12',49,49.5,48.75,49.375038,979200,1.763287),('CVX','1979-06-11',48.5,49,48.375038,49,747200,1.749894),('CVX','1979-06-08',48.875038,48.875038,48.375038,48.5,624000,1.732038),('CVX','1979-06-07',48.375038,49,48.375038,48.875038,872800,1.745431),('CVX','1979-06-06',47.375038,48.5,47.375038,48.124962,1149600,1.718644),('CVX','1979-06-05',45.875038,47.375038,45.875038,46.875038,716800,1.674007),('CVX','1979-06-04',45.25,45.875038,45.25,45.624962,234400,1.629364),('CVX','1979-06-01',45.124962,45.624962,45.124962,45.25,352800,1.615973),('CVX','1979-05-31',46,46,44.75,45.124962,1170400,1.611508),('CVX','1979-05-30',46.375038,46.624962,46,46.375038,381600,1.656151),('CVX','1979-05-29',46.75,46.75,46.25,46.375038,425600,1.656151),('CVX','1979-05-25',47.25,47.25,46.5,46.875038,699200,1.674007),('CVX','1979-05-24',47.25,47.25,47,47.25,517600,1.687398),('CVX','1979-05-23',47.624962,48,47.5,47.5,415200,1.696326),('CVX','1979-05-22',47.124962,47.875038,47,47.624962,385600,1.700788),('CVX','1979-05-21',47.624962,47.75,47.124962,47.124962,305600,1.682932),('CVX','1979-05-18',47.75,48.124962,47.624962,47.624962,633600,1.700788),('CVX','1979-05-17',46.624962,47.875038,46.375038,47.75,391200,1.705254),('CVX','1979-05-16',46,46.624962,46,46.624962,432800,1.665076),('CVX','1979-05-15',45.5,46,45.375038,46,462400,1.642757),('CVX','1979-05-14',46,46.124962,45.5,45.5,552800,1.624901),('CVX','1979-05-11',46,46.124962,45.624962,46,505600,1.642757),('CVX','1979-05-10',47.624962,47.624962,46,46,642400,1.642757),('CVX','1979-05-09',47.875038,48,47.5,47.875038,489600,1.709719),('CVX','1979-05-08',48.124962,48.124962,47.5,47.875038,932800,1.709719),('CVX','1979-05-07',48.624962,48.624962,48.25,48.25,552000,1.72311),('CVX','1979-05-04',50,50,48.75,48.875038,703200,1.745431),('CVX','1979-05-03',50.75,50.875038,50.124962,50.375038,463200,1.798999),('CVX','1979-05-02',49.5,50.75,49.5,50.75,400000,1.81239),('CVX','1979-05-01',49.25,49.875038,49.124962,49.5,558400,1.76775),('CVX','1979-04-30',48.624962,49.25,48.5,49.25,530400,1.758822),('CVX','1979-04-27',49,49.124962,48.5,48.624962,804000,1.7365),('CVX','1979-04-26',49.75,49.75,49,49,500800,1.749894),('CVX','1979-04-25',50.375038,50.624962,49.875038,49.875038,1936800,1.781143),('CVX','1979-04-24',49.624962,50.875038,49.624962,50.375038,937600,1.798999),('CVX','1979-04-23',49,49.25,48.875038,49.25,329600,1.758822),('CVX','1979-04-20',48.5,49,48.5,49,388800,1.749894),('CVX','1979-04-19',48.25,48.75,48.25,48.375038,665600,1.727575),('CVX','1979-04-18',48.124962,48.375038,48.124962,48.25,320800,1.72311),('CVX','1979-04-17',48.124962,48.375038,48,48,441600,1.714182),('CVX','1979-04-16',48.375038,48.375038,48,48.124962,561600,1.718644),('CVX','1979-04-12',48.25,48.624962,48,48.624962,504000,1.7365),('CVX','1979-04-11',49.124962,49.124962,48,48.25,596000,1.72311),('CVX','1979-04-10',49.5,49.624962,49.124962,49.375038,358400,1.763287),('CVX','1979-04-09',50,50,49.5,49.5,702400,1.76775),('CVX','1979-04-06',50,50.375038,49.75,50,1344000,1.785606),('CVX','1979-04-05',48.5,50,48.25,50,1738400,1.785606),('CVX','1979-04-04',48.5,48.875038,48.5,48.5,913600,1.732038),('CVX','1979-04-03',48,48.375038,47.875038,48.375038,727200,1.727575),('CVX','1979-04-02',47.624962,48.124962,47.124962,48,270400,1.714182),('CVX','1979-03-30',48,48.25,47.5,47.624962,708800,1.700788),('CVX','1979-03-29',47.5,48.124962,47,48,444800,1.714182),('CVX','1979-03-28',47.5,48,47.375038,47.5,834400,1.696326),('CVX','1979-03-27',47.124962,47.5,46.75,47.5,701600,1.696326),('CVX','1979-03-26',47.624962,47.624962,47,47.124962,594400,1.682932),('CVX','1979-03-23',47.875038,48.124962,47.624962,47.624962,606400,1.700788),('CVX','1979-03-22',48.375038,48.5,47.75,47.875038,979200,1.709719),('CVX','1979-03-21',48.375038,48.375038,47.75,48.375038,1511200,1.727575),('CVX','1979-03-20',49.25,49.25,48.375038,48.375038,1115200,1.727575),('CVX','1979-03-19',49.25,49.75,49.25,49.375038,1370400,1.763287),('CVX','1979-03-16',47.25,48.875038,47.25,48.875038,1439200,1.745431),('CVX','1979-03-15',47,47.75,47,47,996000,1.67847),('CVX','1979-03-14',47.375038,47.75,46.875038,46.875038,542400,1.674007),('CVX','1979-03-13',47.25,47.375038,46.5,47.375038,752000,1.691863),('CVX','1979-03-12',46.875038,47.25,46.375038,47.25,321600,1.687398),('CVX','1979-03-09',46.624962,47.5,46.624962,46.875038,696800,1.674007),('CVX','1979-03-08',45.5,46.375038,45.5,46.375038,674400,1.656151),('CVX','1979-03-07',44.75,45.624962,44.75,45.375038,760800,1.620439),('CVX','1979-03-06',45.25,45.5,44.375038,44.5,542400,1.589189),('CVX','1979-03-05',44.624962,45.5,44.624962,45.25,503200,1.615973),('CVX','1979-03-02',45,45.375038,44.5,44.624962,411200,1.593652),('CVX','1979-03-01',44.624962,45.25,44.5,45,620800,1.607045),('CVX','1979-02-28',44.5,44.75,44.375038,44.624962,620800,1.593652),('CVX','1979-02-27',45,45.124962,44.375038,44.5,1602400,1.589189),('CVX','1979-02-26',45.124962,45.124962,45,45,386400,1.607045),('CVX','1979-02-23',45.375038,45.5,44.875038,45.25,563200,1.615973),('CVX','1979-02-22',46,46,45.25,45.375038,1612000,1.620439),('CVX','1979-02-21',46.124962,46.5,46.124962,46.375038,544800,1.656151),('CVX','1979-02-20',45.624962,46.124962,45.624962,46.124962,558400,1.64722),('CVX','1979-02-16',45.624962,45.75,45,45.624962,414400,1.629364),('CVX','1979-02-15',45.75,45.75,45.5,45.624962,270400,1.629364),('CVX','1979-02-14',45.875038,46.25,45.624962,45.75,677600,1.633829),('CVX','1979-02-13',45.5,46.375038,45.5,45.875038,554400,1.638295),('CVX','1979-02-12',45,45.375038,44.875038,45.25,414400,1.615973),('CVX','1979-02-09',44.75,45.124962,44.75,45,440000,1.607045),('CVX','1979-02-08',44.875038,45.25,44.624962,44.75,840800,1.598117),('CVX','1979-02-07',45.5,45.624962,44.75,44.875038,352000,1.602583),('CVX','1979-02-06',45.875038,45.875038,45.5,45.5,624000,1.624901),('CVX','1979-02-05',46.25,46.25,45.75,46,285600,1.642757),('CVX','1979-02-02',46.75,46.75,46.5,46.5,500800,1.660614),('CVX','1979-02-01',47.25,47.5,47.124962,47.5,672800,1.696326),('CVX','1979-01-31',47.5,47.624962,47,47.25,827200,1.687398),('CVX','1979-01-30',47.25,47.75,47.25,47.5,626400,1.696326),('CVX','1979-01-29',47,47.25,46.875038,47.25,763200,1.687398),('CVX','1979-01-26',46.25,47.124962,46.25,47,1149600,1.67847),('CVX','1979-01-25',46,46.375038,46,46.25,497600,1.651686),('CVX','1979-01-24',46.124962,46.124962,45.875038,45.875038,1132000,1.638295),('CVX','1979-01-23',45.75,46.124962,45.75,46.124962,435200,1.64722),('CVX','1979-01-22',45.875038,45.875038,45.5,45.624962,557600,1.629364),('CVX','1979-01-19',45.875038,46.25,45.75,46.124962,520800,1.64722),('CVX','1979-01-18',46,46.124962,45.624962,45.875038,513600,1.638295),('CVX','1979-01-17',45.875038,46.5,45.5,46,864000,1.642757),('CVX','1979-01-16',46.25,46.25,45.624962,45.875038,576000,1.638295),('CVX','1979-01-15',45.875038,46.5,45.75,46.25,499200,1.651686),('CVX','1979-01-12',45.75,46.5,45.375038,45.875038,704000,1.638295),('CVX','1979-01-11',45.875038,45.875038,45.5,45.75,297600,1.633829),('CVX','1979-01-10',46.124962,46.124962,45.5,46,835200,1.642757),('CVX','1979-01-09',46.75,47,46.25,46.25,1656000,1.651686),('CVX','1979-01-08',46.375038,46.75,46.375038,46.75,585600,1.669542),('CVX','1979-01-05',46.875038,47,46.624962,46.624962,716000,1.665076),('CVX','1979-01-04',46.875038,47.124962,46.624962,46.875038,689600,1.674007),('CVX','1979-01-03',46.875038,47.25,46.75,46.875038,498400,1.674007),('CVX','1979-01-02',46.875038,47.124962,46.624962,46.875038,325600,1.674007),('CVX','1978-12-29',46.875038,47.124962,46.875038,46.875038,208000,1.674007),('CVX','1978-12-28',47.124962,47.25,46.875038,46.875038,310400,1.674007),('CVX','1978-12-27',47.375038,47.375038,47.124962,47.124962,317600,1.682932),('CVX','1978-12-26',47.25,47.624962,47.124962,47.624962,264800,1.700788),('CVX','1978-12-22',46.75,47.375038,46.75,47.25,445600,1.687398),('CVX','1978-12-21',46.5,47.375038,46.375038,46.375038,550400,1.656151),('CVX','1978-12-20',46.5,46.875038,46.25,46.5,446400,1.660614),('CVX','1978-12-19',46.5,47.124962,46.375038,46.5,492800,1.660614),('CVX','1978-12-18',47.375038,47.375038,46.25,46.5,690400,1.660614),('CVX','1978-12-15',48.5,48.75,47.75,47.75,1308800,1.705254),('CVX','1978-12-14',47.75,48.5,47.75,48.5,1191200,1.732038),('CVX','1978-12-13',47.75,48,47.624962,47.75,1063200,1.705254),('CVX','1978-12-12',47.875038,48.124962,47.75,47.75,673600,1.705254),('CVX','1978-12-11',47.375038,48.25,47.25,47.875038,588000,1.709719),('CVX','1978-12-08',47.25,47.5,47.25,47.375038,640800,1.691863),('CVX','1978-12-07',47.375038,47.5,47,47.25,966400,1.687398),('CVX','1978-12-06',47,47.624962,47,47.375038,684000,1.691863),('CVX','1978-12-05',46.375038,47.124962,46.124962,46.624962,883200,1.665076),('CVX','1978-12-04',46.375038,46.624962,46,46.375038,614400,1.656151),('CVX','1978-12-01',46.124962,46.624962,46.124962,46.375038,624000,1.656151),('CVX','1978-11-30',45.5,45.75,45.25,45.5,396800,1.624901),('CVX','1978-11-29',46.5,46.5,45.5,45.5,388000,1.624901),('CVX','1978-11-28',46.75,46.875038,46.624962,46.624962,372800,1.665076),('CVX','1978-11-27',46.5,46.75,46.375038,46.75,564800,1.669542),('CVX','1978-11-24',46.5,46.75,46,46.5,446400,1.660614),('CVX','1978-11-22',46.25,46.624962,46,46.5,375200,1.660614),('CVX','1978-11-21',45.875038,46.75,45.875038,46.25,420800,1.651686),('CVX','1978-11-20',45.25,46.124962,45.25,45.875038,976800,1.638295),('CVX','1978-11-17',44.624962,45.5,44.624962,44.875038,923200,1.602583),('CVX','1978-11-16',43.5,44.375038,43.5,44.375038,471200,1.584727),('CVX','1978-11-15',44,44.5,43.5,43.5,449600,1.553477),('CVX','1978-11-14',44.5,44.5,43.5,44,736000,1.571333),('CVX','1978-11-13',45.624962,45.75,44.75,44.75,487200,1.598117),('CVX','1978-11-10',45.624962,46,45.25,45.624962,297600,1.629364),('CVX','1978-11-09',45,46.25,44.875038,45.624962,787200,1.629364),('CVX','1978-11-08',45,45,44.375038,45,537600,1.607045),('CVX','1978-11-07',45.25,45.25,44.75,45.124962,513600,1.611508),('CVX','1978-11-06',46.375038,46.375038,45.5,46,696800,1.642757),('CVX','1978-11-03',44.25,46.624962,44.25,46.5,1268000,1.660614),('CVX','1978-11-02',44.25,44.624962,43.5,44.25,760000,1.580261),('CVX','1978-11-01',43.624962,44.5,43.624962,44.25,909600,1.580261),('CVX','1978-10-31',43.5,44.25,43.375038,43.5,995200,1.553477),('CVX','1978-10-30',43.5,43.5,42.624962,43.5,635200,1.553477),('CVX','1978-10-27',44.624962,44.875038,43.5,43.5,870400,1.553477),('CVX','1978-10-26',44.875038,45.875038,44.624962,44.624962,577600,1.593652),('CVX','1978-10-25',45.25,45.375038,44.5,44.875038,519200,1.602583),('CVX','1978-10-24',45.124962,45.75,45,45.25,590400,1.615973),('CVX','1978-10-23',44.25,45.25,44.25,45.124962,956800,1.611508),('CVX','1978-10-20',44.25,44.624962,44.124962,44.25,973600,1.580261),('CVX','1978-10-19',45.5,45.5,44,44.25,711200,1.580261),('CVX','1978-10-18',46.5,46.624962,45.5,45.624962,621600,1.629364),('CVX','1978-10-17',47.25,47.25,46.25,46.5,1521600,1.660614),('CVX','1978-10-16',48.375038,48.375038,47.25,47.25,826400,1.687398),('CVX','1978-10-13',48.375038,48.624962,48.375038,48.5,748800,1.732038),('CVX','1978-10-12',48.75,48.75,48.25,48.25,1265600,1.72311),('CVX','1978-10-11',48.624962,48.875038,48.375038,48.875038,378400,1.745431),('CVX','1978-10-10',48.375038,48.624962,48.25,48.624962,1049600,1.7365),('CVX','1978-10-09',48.124962,48.5,48.124962,48.375038,337600,1.727575),('CVX','1978-10-06',48.5,48.624962,48.124962,48.124962,540000,1.718644),('CVX','1978-10-05',48.124962,48.624962,48.124962,48.124962,540000,1.718644),('CVX','1978-10-04',47,47.624962,46.875038,47.624962,826400,1.700788),('CVX','1978-10-03',47,47.124962,46.875038,47,864800,1.67847),('CVX','1978-10-02',46.875038,47.124962,46.75,47,792000,1.67847),('CVX','1978-09-29',46.124962,46.875038,46.124962,46.875038,662400,1.674007),('CVX','1978-09-28',46.25,46.5,46.124962,46.124962,591200,1.64722),('CVX','1978-09-27',46.5,46.875038,45.5,46.25,511200,1.651686),('CVX','1978-09-26',46,46.5,46,46.5,968800,1.660614),('CVX','1978-09-25',45.875038,46,45.5,45.875038,321600,1.638295),('CVX','1978-09-22',45.875038,46.124962,45.5,45.875038,676000,1.638295),('CVX','1978-09-21',45.624962,46,45.5,45.875038,1023200,1.638295),('CVX','1978-09-20',45.25,45.875038,45.25,45.624962,432800,1.629364),('CVX','1978-09-19',45.25,45.75,45.124962,45.124962,492800,1.611508),('CVX','1978-09-18',45.25,45.75,45,45.25,772000,1.615973),('CVX','1978-09-15',45.375038,45.375038,44.875038,45.25,840800,1.615973),('CVX','1978-09-14',46.75,46.875038,45.75,45.75,633600,1.633829),('CVX','1978-09-13',47.5,47.624962,46.75,46.75,940800,1.669542),('CVX','1978-09-12',47.75,47.875038,47,47.5,731200,1.696326),('CVX','1978-09-11',48,48.375038,47.75,47.75,1092800,1.705254),('CVX','1978-09-08',47.124962,48.124962,47.124962,48,1644000,1.714182),('CVX','1978-09-07',47.624962,47.875038,47.124962,47.124962,1328800,1.682932),('CVX','1978-09-06',46.375038,48.124962,46.375038,47.624962,2060800,1.700788),('CVX','1978-09-05',45.75,46.5,45.75,46.25,1253600,1.651686),('CVX','1978-09-01',44,45.124962,44,44.875038,1102400,1.602583),('CVX','1978-08-31',44.375038,44.375038,44,44,480800,1.571333),('CVX','1978-08-30',43.75,44.5,43.75,44.375038,630400,1.584727),('CVX','1978-08-29',43.5,43.75,43.5,43.624962,674400,1.55794),('CVX','1978-08-28',43.624962,43.875038,43,43.375038,665600,1.549015),('CVX','1978-08-25',43.875038,43.875038,43.624962,43.624962,572800,1.55794),('CVX','1978-08-24',43.624962,44.124962,43.624962,43.875038,606400,1.566871),('CVX','1978-08-23',43.624962,43.875038,43.25,43.624962,408800,1.55794),('CVX','1978-08-22',43.5,43.624962,43,43.624962,1083200,1.55794),('CVX','1978-08-21',44.124962,44.25,43.5,43.5,515200,1.553477),('CVX','1978-08-18',44,44.5,44,44.124962,1468000,1.575796),('CVX','1978-08-17',43.124962,45,43.124962,44,2069600,1.571333),('CVX','1978-08-16',42.624962,43.124962,42.5,42.875038,1120800,1.531158),('CVX','1978-08-15',42.75,42.75,42.375038,42.624962,303200,1.522228),('CVX','1978-08-14',42.75,43.25,42.75,42.75,608000,1.526693),('CVX','1978-08-11',42.375038,43.25,42.124962,42.75,713600,1.526693),('CVX','1978-08-10',42.375038,42.75,42.124962,42.375038,756800,1.513302),('CVX','1978-08-09',42.375038,42.624962,42.375038,42.375038,945600,1.513302),('CVX','1978-08-08',41.75,42.124962,41.75,41.875038,549600,1.495446),('CVX','1978-08-07',41.375038,42,41.375038,41.75,688000,1.490981),('CVX','1978-08-04',41.375038,41.375038,40.75,41.375038,572800,1.47759),('CVX','1978-08-03',42,42.5,41.75,41.75,1610400,1.490981),('CVX','1978-08-02',42.124962,42.124962,41.875038,42,1744800,1.499909),('CVX','1978-08-01',42,42.375038,42,42.124962,610400,1.504372),('CVX','1978-07-31',42,42.375038,41.5,42,901600,1.499909),('CVX','1978-07-28',41.75,42.375038,41.5,42,556000,1.499909),('CVX','1978-07-27',41.624962,41.875038,41.624962,41.75,330400,1.490981),('CVX','1978-07-26',41.624962,41.875038,41.375038,41.624962,684000,1.486516),('CVX','1978-07-25',41.124962,41.75,41.124962,41.624962,374400,1.486516),('CVX','1978-07-24',41,41.375038,40.75,41.124962,481600,1.46866),('CVX','1978-07-21',40.375038,41.375038,40.375038,41,1024800,1.464197),('CVX','1978-07-20',40.25,40.75,40,40,726400,1.428485),('CVX','1978-07-19',39.5,40.25,39.375038,40.25,796000,1.437413),('CVX','1978-07-18',39.75,39.75,39.375038,39.5,198400,1.410629),('CVX','1978-07-17',40.25,40.5,39.875038,39.875038,588000,1.424022),('CVX','1978-07-14',40,40.25,39.875038,40.25,653600,1.437413),('CVX','1978-07-13',39.75,40,39.624962,40,689600,1.428485),('CVX','1978-07-12',39.624962,40.25,39.5,39.75,1259200,1.419557),('CVX','1978-07-11',39.25,39.75,39.25,39.624962,903200,1.415091),('CVX','1978-07-10',38.5,39.124962,38.5,38.875038,895200,1.38831),('CVX','1978-07-07',38.75,38.75,38.124962,38.375038,685600,1.370454),('CVX','1978-07-06',38.875038,38.875038,38.5,38.75,695200,1.383845),('CVX','1978-07-05',39,39,38.624962,38.875038,583200,1.38831),('CVX','1978-07-03',39.5,39.5,38.875038,39.124962,803200,1.397235),('CVX','1978-06-30',39.624962,39.875038,39.624962,39.875038,235200,1.424022),('CVX','1978-06-29',39.875038,40,39.375038,39.5,382400,1.410629),('CVX','1978-06-28',39.75,39.875038,39.375038,39.875038,451200,1.424022),('CVX','1978-06-27',39.875038,40.25,39.375038,39.75,1509600,1.419557),('CVX','1978-06-26',40,40.375038,39.75,39.875038,1014400,1.424022),('CVX','1978-06-23',40.75,40.75,40,40,504000,1.428485),('CVX','1978-06-22',41.5,41.5,40.75,41,650400,1.464197),('CVX','1978-06-21',41.75,41.75,41.375038,41.624962,423200,1.486516),('CVX','1978-06-20',42.75,42.875038,42.25,42.375038,424000,1.513302),('CVX','1978-06-19',43,43.124962,42.624962,42.75,1098400,1.526693),('CVX','1978-06-16',43,43.124962,42.75,43,657600,1.535621),('CVX','1978-06-15',43,43.124962,42.624962,43,473600,1.535621),('CVX','1978-06-14',43.25,43.5,42.624962,43,391200,1.535621),('CVX','1978-06-13',43.25,43.375038,42.75,43.25,443200,1.544549),('CVX','1978-06-12',43.124962,43.624962,43,43.25,368800,1.544549),('CVX','1978-06-09',43.375038,43.624962,43,43.124962,440800,1.540084),('CVX','1978-06-08',43.5,43.875038,43.25,43.375038,898400,1.549015),('CVX','1978-06-07',43.624962,43.624962,43.25,43.5,940800,1.553477),('CVX','1978-06-06',43.5,44.25,43.5,43.75,1170400,1.562405),('CVX','1978-06-05',42.75,43.5,42.624962,43.25,584800,1.544549),('CVX','1978-06-02',42.375038,42.75,42.25,42.75,409600,1.526693),('CVX','1978-06-01',41.875038,42.5,41.624962,42.375038,561600,1.513302),('CVX','1978-05-31',41.624962,42.124962,41.624962,41.875038,536800,1.495446),('CVX','1978-05-30',41.5,41.624962,40.75,41.624962,372800,1.486516),('CVX','1978-05-26',42.124962,42.124962,41.5,41.5,378400,1.482053),('CVX','1978-05-25',43,43.25,42.124962,42.5,745600,1.517765),('CVX','1978-05-24',43.375038,43.375038,42.75,43,868800,1.535621),('CVX','1978-05-23',43.75,43.875038,43.375038,43.5,500000,1.553477),('CVX','1978-05-22',43.375038,43.875038,43.124962,43.75,447200,1.562405),('CVX','1978-05-19',43.25,43.875038,43,43.375038,545600,1.549015),('CVX','1978-05-18',43.624962,43.875038,43.25,43.25,755200,1.544549),('CVX','1978-05-17',43.5,44,43.124962,43.624962,853600,1.55794),('CVX','1978-05-16',43.75,43.875038,43.5,43.5,878400,1.553477),('CVX','1978-05-15',43.5,43.75,43.375038,43.75,536800,1.562405),('CVX','1978-05-12',43.5,43.75,43.25,43.5,552800,1.553477),('CVX','1978-05-11',43.5,43.875038,43,43.5,592800,1.553477),('CVX','1978-05-10',43.75,44,43.375038,43.5,470400,1.553477),('CVX','1978-05-09',43.5,43.75,43.375038,43.75,647200,1.562405),('CVX','1978-05-08',43.624962,43.875038,43.5,43.5,673600,1.553477),('CVX','1978-05-05',44.25,44.25,43.624962,43.624962,1400800,1.55794),('CVX','1978-05-04',43.75,44.25,43.375038,44.25,1451200,1.580261),('CVX','1978-05-03',43.624962,43.875038,43.5,43.75,1309600,1.562405),('CVX','1978-05-02',43.875038,43.875038,43.375038,43.624962,924000,1.55794),('CVX','1978-05-01',43.375038,44.124962,43,44,738400,1.571333),('CVX','1978-04-28',42,43.375038,41.75,43.375038,1035200,1.549015),('CVX','1978-04-27',42.124962,42.375038,41.5,42,795200,1.499909),('CVX','1978-04-26',42.25,42.75,41.875038,42.124962,768000,1.504372),('CVX','1978-04-25',42,42.624962,42,42.25,1352000,1.508837),('CVX','1978-04-24',40.375038,41,40.124962,41,1098400,1.464197),('CVX','1978-04-21',40.75,40.875038,40.375038,40.375038,541600,1.441878),('CVX','1978-04-20',40.624962,41.25,40.624962,40.75,568800,1.455269),('CVX','1978-04-19',40.5,40.75,40.124962,40.5,494400,1.446341),('CVX','1978-04-18',40.5,40.75,40.25,40.5,1092000,1.446341),('CVX','1978-04-17',40.124962,41,40.124962,40.5,956000,1.446341),('CVX','1978-04-14',39.5,40.124962,39.5,40,1065600,1.428485),('CVX','1978-04-13',39,39.25,39,39.25,380800,1.401701),('CVX','1978-04-12',39,39.124962,38.875038,39,190400,1.392773),('CVX','1978-04-11',39,39.124962,38.75,39,459200,1.392773),('CVX','1978-04-10',39.25,39.25,38.875038,39,260800,1.392773),('CVX','1978-04-07',39.25,39.375038,38.875038,39.25,352000,1.401701),('CVX','1978-04-06',39,39.5,38.75,39.25,581600,1.401701),('CVX','1978-04-05',38.75,39.124962,38.5,39,355200,1.392773),('CVX','1978-04-04',38.25,38.875038,38.25,38.75,412800,1.383845),('CVX','1978-04-03',38.25,38.25,37.75,38.25,717600,1.365989),('CVX','1978-03-31',38.75,38.75,38.375038,38.624962,441600,1.379379),('CVX','1978-03-30',39.124962,39.124962,38.75,38.875038,489600,1.38831),('CVX','1978-03-29',39.124962,39.375038,39,39.124962,399200,1.397235),('CVX','1978-03-28',38.624962,39.124962,38.5,39.124962,362400,1.397235),('CVX','1978-03-27',38.875038,38.875038,38.5,38.624962,256800,1.379379),('CVX','1978-03-23',39.25,39.25,38.875038,39,681600,1.392773),('CVX','1978-03-22',39.124962,39.5,39,39.25,361600,1.401701),('CVX','1978-03-21',39.875038,39.875038,39.124962,39.124962,402400,1.397235),('CVX','1978-03-20',39.25,40,39.25,39.875038,564800,1.424022),('CVX','1978-03-17',38.875038,39.375038,38.624962,39,528000,1.392773),('CVX','1978-03-16',38.5,38.875038,38.25,38.875038,230400,1.38831),('CVX','1978-03-15',38.875038,38.875038,38.25,38.5,294400,1.374917),('CVX','1978-03-14',38.5,39.25,38.375038,39,508800,1.392773),('CVX','1978-03-13',38.5,38.875038,38.5,38.5,352800,1.374917),('CVX','1978-03-10',37.375038,38.375038,37.375038,38.25,648000,1.365989),('CVX','1978-03-09',37.624962,37.624962,37.25,37.375038,421600,1.334742),('CVX','1978-03-08',37.624962,37.75,37.5,37.75,620000,1.348132),('CVX','1978-03-07',37.75,37.75,37.375038,37.624962,465600,1.343667),('CVX','1978-03-06',38,38,37.875038,37.875038,291200,1.352598),('CVX','1978-03-03',37.875038,38.25,37.875038,38.25,901600,1.365989),('CVX','1978-03-02',37.75,38.124962,37.624962,37.875038,791200,1.352598),('CVX','1978-03-01',37.75,37.875038,37.25,37.75,330400,1.348132),('CVX','1978-02-28',38,38,37.5,37.75,306400,1.348132),('CVX','1978-02-27',38.5,38.624962,38,38.124962,372800,1.361523),('CVX','1978-02-24',37.875038,38.5,37.875038,38.5,566400,1.374917),('CVX','1978-02-23',37.75,38,37.375038,37.875038,354400,1.352598),('CVX','1978-02-22',37.624962,37.875038,37.624962,37.75,610400,1.348132),('CVX','1978-02-21',37.25,37.624962,37,37.624962,692000,1.343667),('CVX','1978-02-17',37.375038,37.624962,37.124962,37.25,436000,1.330276),('CVX','1978-02-16',37.5,37.5,36.75,37.375038,501600,1.334742),('CVX','1978-02-15',38,38.124962,37.624962,37.624962,683200,1.343667),('CVX','1978-02-14',38,38.124962,37.624962,38,326400,1.357061),('CVX','1978-02-13',37.875038,38.124962,37.75,38,339200,1.357061),('CVX','1978-02-10',38.25,38.25,37.75,37.875038,461600,1.352598),('CVX','1978-02-09',38.25,38.25,38,38.25,552800,1.365989),('CVX','1978-02-08',38.624962,38.624962,38.124962,38.25,845600,1.365989),('CVX','1978-02-07',38.124962,38.75,38,38.624962,388000,1.379379),('CVX','1978-02-06',37.75,38.124962,37.624962,38.124962,256800,1.361523),('CVX','1978-02-03',38.25,38.25,37.624962,37.75,930400,1.348132),('CVX','1978-02-02',37.375038,38.75,37.375038,38.75,1006400,1.383845),('CVX','1978-02-01',36.75,37.124962,36.25,37,858400,1.321348),('CVX','1978-01-31',36.5,37,36.25,36.75,410400,1.31242),('CVX','1978-01-30',35.624962,36.5,35.624962,36.5,419200,1.303492),('CVX','1978-01-27',35.75,35.875038,35,35.624962,437600,1.272243),('CVX','1978-01-26',35.375038,35.75,35.375038,35.75,456000,1.276708),('CVX','1978-01-25',35.124962,35.5,35,35.375038,254400,1.263318),('CVX','1978-01-24',34.875038,35.25,34.75,35.124962,357600,1.254387),('CVX','1978-01-23',35.25,35.25,34.75,34.875038,283200,1.245462),('CVX','1978-01-20',35.124962,35.375038,35,35.25,278400,1.258852),('CVX','1978-01-19',35.375038,35.624962,35,35.124962,1064800,1.254387),('CVX','1978-01-18',35,35.375038,34.875038,35.375038,748800,1.263318),('CVX','1978-01-17',34.624962,35,34.375038,35,1594400,1.249924),('CVX','1978-01-16',35.375038,35.375038,34.25,34.624962,2825600,1.236531),('CVX','1978-01-13',35.624962,36.25,35.25,35.375038,1188000,1.263318),('CVX','1978-01-12',35.375038,35.875038,35.124962,35.624962,801600,1.272243),('CVX','1978-01-11',36,36,35,35.375038,624800,1.263318),('CVX','1978-01-10',36.624962,36.75,36,36,633600,1.285636),('CVX','1978-01-09',36.875038,36.875038,36.25,36.624962,607200,1.307955),('CVX','1978-01-06',37.25,37.5,36.624962,37,496800,1.321348),('CVX','1978-01-05',37.75,38.124962,36.875038,37.25,679200,1.330276),('CVX','1978-01-04',37.375038,37.875038,37.375038,37.75,552000,1.348132),('CVX','1978-01-03',38.875038,38.875038,38,38,385600,1.357061),('CVX','1977-12-30',38.75,38.875038,38.25,38.875038,989600,1.38831),('CVX','1977-12-29',39,39,38.375038,38.75,646400,1.383845),('CVX','1977-12-28',39.375038,39.5,38.75,39,372800,1.392773),('CVX','1977-12-27',39.75,39.875038,39.124962,39.375038,216000,1.406166),('CVX','1977-12-23',39.124962,39.75,39.124962,39.75,769600,1.419557),('CVX','1977-12-22',38.875038,39,38.5,38.875038,691200,1.38831),('CVX','1977-12-21',38.875038,39.25,38.875038,38.875038,728000,1.38831),('CVX','1977-12-20',39.124962,39.124962,38.875038,38.875038,584000,1.38831),('CVX','1977-12-19',39.5,39.624962,39.25,39.25,561600,1.401701),('CVX','1977-12-16',39.624962,39.75,39.5,39.5,176000,1.410629),('CVX','1977-12-15',39.75,39.875038,39.5,39.624962,687200,1.415091),('CVX','1977-12-14',39.75,39.875038,38.624962,39.75,681600,1.419557),('CVX','1977-12-13',40,40,39.624962,39.75,386400,1.419557),('CVX','1977-12-12',40,40.25,39.875038,40,263200,1.428485),('CVX','1977-12-09',39.624962,40.124962,39.624962,40,499200,1.428485),('CVX','1977-12-08',39.624962,40.25,39.5,39.5,442400,1.410629),('CVX','1977-12-07',39.124962,39.75,39.124962,39.624962,528800,1.415091),('CVX','1977-12-06',39.624962,39.624962,39.124962,39.124962,742400,1.397235),('CVX','1977-12-05',39.875038,40,39.624962,39.624962,223200,1.415091),('CVX','1977-12-02',39.75,40,39.5,39.875038,308800,1.424022),('CVX','1977-12-01',40,40,39.5,39.75,327200,1.419557),('CVX','1977-11-30',39.375038,40,39.124962,40,673600,1.428485),('CVX','1977-11-29',39.75,39.75,39.25,39.375038,1031200,1.406166),('CVX','1977-11-28',39.75,39.875038,39.624962,39.75,238400,1.419557),('CVX','1977-11-25',39.5,39.75,39.5,39.75,296800,1.419557),('CVX','1977-11-23',39.875038,40,39.5,39.5,1470400,1.410629),('CVX','1977-11-22',39.75,40.124962,39.25,39.875038,915200,1.424022),('CVX','1977-11-21',39.25,39.875038,39.25,39.75,414400,1.419557),('CVX','1977-11-18',40.124962,40.124962,39.25,39.25,948800,1.401701),('CVX','1977-11-17',40.25,40.624962,40,40.124962,471200,1.432947),('CVX','1977-11-16',40.124962,40.375038,39.75,40.25,618400,1.437413),('CVX','1977-11-15',40,40.25,39.75,40.124962,417600,1.432947),('CVX','1977-11-14',40,40.124962,39.75,40,348000,1.428485),('CVX','1977-11-11',39.624962,40,39.624962,40,904800,1.428485),('CVX','1977-11-10',39,39.5,39,39.5,347200,1.410629),('CVX','1977-11-09',38.875038,39.25,38.624962,39,546400,1.392773),('CVX','1977-11-08',39,39,38.5,38.875038,352000,1.38831),('CVX','1977-11-07',38.25,39,38.124962,39,429600,1.392773),('CVX','1977-11-04',38,38.25,37.75,38.25,630400,1.365989),('CVX','1977-11-03',38.375038,38.375038,37.5,38,627200,1.357061),('CVX','1977-11-02',38.5,38.624962,38.25,38.624962,252000,1.379379),('CVX','1977-11-01',38.75,38.75,38.375038,38.5,1036000,1.374917),('CVX','1977-10-31',39,39,38.5,38.75,1596800,1.383845),('CVX','1977-10-28',38.875038,39.124962,38.375038,39,232800,1.392773),('CVX','1977-10-27',39.25,39.25,38.75,38.875038,227200,1.38831),('CVX','1977-10-26',38.875038,39.375038,38.25,39.25,607200,1.401701),('CVX','1977-10-25',38.75,39,38.5,38.875038,382400,1.38831),('CVX','1977-10-24',39.25,39.25,38.75,38.75,232000,1.383845),('CVX','1977-10-21',39.25,39.375038,39,39.25,274400,1.401701),('CVX','1977-10-20',39.124962,39.25,38.75,39.25,342400,1.401701),('CVX','1977-10-19',39.875038,39.875038,39.124962,39.124962,936800,1.397235),('CVX','1977-10-18',39.875038,40.124962,39.75,39.875038,367200,1.424022),('CVX','1977-10-17',39.875038,40.375038,39.5,39.875038,286400,1.424022),('CVX','1977-10-14',39.624962,40,39.5,39.875038,716800,1.424022),('CVX','1977-10-13',40,40,39.5,39.624962,760000,1.415091),('CVX','1977-10-12',41,41,39.875038,40,1636000,1.428485),('CVX','1977-10-11',41.624962,41.624962,41.124962,41.25,668800,1.473125),('CVX','1977-10-10',41.25,41.624962,41.25,41.624962,241600,1.486516),('CVX','1977-10-07',41.124962,41.375038,40.875038,41.25,435200,1.473125),('CVX','1977-10-06',40.75,41.124962,40.624962,41.124962,607200,1.46866),('CVX','1977-10-05',41.5,41.5,40.5,40.75,398400,1.455269),('CVX','1977-10-04',41.5,41.624962,41.124962,41.5,428000,1.482053),('CVX','1977-10-03',41.75,41.875038,41.375038,41.5,550400,1.482053),('CVX','1977-09-30',41.375038,41.875038,41.375038,41.75,372000,1.490981),('CVX','1977-09-29',41,41.375038,40.875038,41.25,420000,1.473125),('CVX','1977-09-28',40.75,41.124962,40.624962,41,433600,1.464197),('CVX','1977-09-27',40.75,41,40.624962,40.75,395200,1.455269),('CVX','1977-09-26',40.375038,40.75,40.124962,40.75,414400,1.455269),('CVX','1977-09-23',40.5,40.75,40.375038,40.375038,438400,1.441878),('CVX','1977-09-22',40.5,40.5,39.875038,40.5,516800,1.446341),('CVX','1977-09-21',40.5,40.75,40.5,40.5,732800,1.446341),('CVX','1977-09-20',40.5,40.5,40,40.25,648800,1.437413),('CVX','1977-09-19',40.875038,40.875038,40.375038,40.5,300800,1.446341),('CVX','1977-09-16',41.124962,41.75,40.875038,41,271200,1.464197),('CVX','1977-09-15',41.25,41.75,41,41.124962,563200,1.46866),('CVX','1977-09-14',40.75,41.25,40.5,41.25,487200,1.473125),('CVX','1977-09-13',40.75,41,40.624962,40.75,510400,1.455269),('CVX','1977-09-12',40.624962,40.75,40.375038,40.75,468800,1.455269),('CVX','1977-09-09',40.875038,40.875038,40.375038,40.624962,720000,1.450803),('CVX','1977-09-08',42,42,41,41,1625600,1.464197),('CVX','1977-09-07',41.624962,42,41.624962,42,1194400,1.499909),('CVX','1977-09-06',41.5,41.5,40.75,41.375038,1145600,1.47759),('CVX','1977-09-02',40.5,41.75,40.25,41.75,416000,1.490981),('CVX','1977-09-01',40.25,40.624962,39.75,40.5,529600,1.446341),('CVX','1977-08-31',39,40.25,38.624962,40.25,575200,1.437413),('CVX','1977-08-30',38.5,39.124962,38.5,39,488800,1.392773),('CVX','1977-08-29',38.25,38.624962,38,38.375038,691200,1.370454),('CVX','1977-08-26',38.25,38.25,37.5,38.25,837600,1.365989),('CVX','1977-08-25',38.75,38.75,38,38.375038,1138400,1.370454),('CVX','1977-08-24',39,39,38.624962,38.875038,610400,1.38831),('CVX','1977-08-23',39.25,39.25,38.875038,39.124962,1124800,1.397235),('CVX','1977-08-22',39,39.25,38.624962,39.25,844800,1.401701),('CVX','1977-08-19',40.624962,40.75,38.624962,39,4084800,1.392773),('CVX','1977-08-18',41.375038,41.375038,40.624962,40.624962,987200,1.450803),('CVX','1977-08-17',41.5,41.624962,41.25,41.375038,661600,1.47759),('CVX','1977-08-16',42,42.124962,41.5,41.5,638400,1.482053),('CVX','1977-08-15',42.25,42.25,41.75,42,548000,1.499909),('CVX','1977-08-12',42.75,42.75,40.75,42.25,592800,1.508837),('CVX','1977-08-11',43.375038,43.375038,42.875038,43.124962,507200,1.540084),('CVX','1977-08-10',43,43.375038,42.875038,43.375038,298400,1.549015),('CVX','1977-08-09',43.25,43.25,42.75,43,317600,1.535621),('CVX','1977-08-08',43.5,43.5,43.124962,43.375038,524000,1.549015),('CVX','1977-08-05',43.5,43.5,43.124962,43.5,574400,1.553477),('CVX','1977-08-04',43.624962,43.875038,43.124962,43.875038,443200,1.566871),('CVX','1977-08-03',43.624962,43.624962,43.25,43.624962,374400,1.55794),('CVX','1977-08-02',43.5,43.875038,43.25,43.875038,220000,1.566871),('CVX','1977-08-01',43.25,44.25,43.124962,43.5,293600,1.553477),('CVX','1977-07-29',43,43.25,42.75,43.25,378400,1.544549),('CVX','1977-07-28',42.75,43.124962,42.25,43,1096000,1.535621),('CVX','1977-07-27',43,43,42.5,42.75,789600,1.526693),('CVX','1977-07-26',44.124962,44.124962,43.124962,43.124962,609600,1.540084),('CVX','1977-07-25',45.25,45.25,44.25,44.5,490400,1.589189),('CVX','1977-07-22',44.875038,45.5,44.875038,45.25,551200,1.615973),('CVX','1977-07-21',44.75,45,44.5,44.75,450400,1.598117),('CVX','1977-07-20',45,45.375038,44.375038,44.75,450400,1.598117),('CVX','1977-07-19',44.5,45.124962,44.5,45,662400,1.607045),('CVX','1977-07-18',44.25,44.75,44.25,44.5,556800,1.589189),('CVX','1977-07-15',44,44.25,43.75,44.25,936800,1.580261),('CVX','1977-07-13',43.875038,44.25,43.875038,44,520000,1.571333),('CVX','1977-07-12',43.25,44.124962,43.25,43.875038,1656000,1.566871),('CVX','1977-07-11',41.875038,42.875038,41.875038,42.875038,1242400,1.531158),('CVX','1977-07-08',42.375038,42.624962,41.875038,41.875038,572000,1.495446),('CVX','1977-07-07',41.75,42.375038,41.75,42.375038,462400,1.513302),('CVX','1977-07-06',42,42.124962,41.75,41.75,313600,1.490981),('CVX','1977-07-05',42,42.375038,42,42,540000,1.499909),('CVX','1977-07-01',41.875038,42,41.875038,41.875038,411200,1.495446),('CVX','1977-06-30',42,42.25,41.75,41.75,1197600,1.490981),('CVX','1977-06-29',42,42.25,41.75,42,707200,1.499909),('CVX','1977-06-28',42.375038,42.375038,41.875038,42,580000,1.499909),('CVX','1977-06-27',42.375038,42.5,42,42.5,283200,1.517765),('CVX','1977-06-24',42.375038,42.5,42.124962,42.375038,641600,1.513302),('CVX','1977-06-23',42.25,42.375038,42.124962,42.375038,592800,1.513302),('CVX','1977-06-22',41.75,42.25,41.624962,42.25,295200,1.508837),('CVX','1977-06-21',41.624962,42.375038,41.624962,41.75,1411200,1.490981),('CVX','1977-06-20',41.75,41.75,41.5,41.624962,239200,1.486516),('CVX','1977-06-17',41.875038,42.25,41.624962,42,482400,1.499909),('CVX','1977-06-16',42,42.124962,41.624962,41.875038,641600,1.495446),('CVX','1977-06-15',42,42,41.624962,42,266400,1.499909),('CVX','1977-06-14',41.75,42,41.75,42,671200,1.499909),('CVX','1977-06-13',41.124962,41.875038,41.124962,41.624962,541600,1.486516),('CVX','1977-06-10',40.875038,41.124962,40.875038,41,592000,1.464197),('CVX','1977-06-09',41.124962,41.124962,40.25,40.75,592800,1.455269),('CVX','1977-06-08',41.5,41.5,41,41.124962,928800,1.46866),('CVX','1977-06-07',41.75,41.75,41,41.5,1024800,1.482053),('CVX','1977-06-06',42,42,41.5,41.75,312800,1.490981),('CVX','1977-06-03',42,42.5,41.875038,42,1124000,1.499909),('CVX','1977-06-02',42.124962,42.124962,41.624962,42,340800,1.499909),('CVX','1977-06-01',41.875038,42.124962,41.624962,42.124962,428800,1.504372),('CVX','1977-05-31',41.375038,42,41.375038,41.875038,376000,1.495446),('CVX','1977-05-27',41.25,41.5,40.875038,41.375038,311200,1.47759),('CVX','1977-05-26',41.25,41.375038,40.75,41.25,379200,1.473125),('CVX','1977-05-25',41.375038,41.5,41,41.25,444800,1.473125),('CVX','1977-05-24',41.5,41.624962,41.124962,41.375038,499200,1.47759),('CVX','1977-05-23',42.5,42.624962,41,41.5,383200,1.482053),('CVX','1977-05-20',42.5,42.75,42.25,42.5,273600,1.517765),('CVX','1977-05-19',42.875038,42.875038,42.5,42.5,388000,1.517765),('CVX','1977-05-18',42.75,43,42.5,42.875038,866400,1.531158),('CVX','1977-05-17',42.624962,42.75,42.25,42.75,577600,1.526693),('CVX','1977-05-16',42.375038,43,42.375038,42.624962,1143200,1.522228),('CVX','1977-05-13',41,42.25,41,42,901600,1.499909),('CVX','1977-05-12',40.75,41.124962,40.5,41,640000,1.464197),('CVX','1977-05-11',40.875038,41.124962,40.75,40.75,659200,1.455269),('CVX','1977-05-10',40.75,41.124962,40.75,40.875038,640000,1.459734),('CVX','1977-05-09',40.875038,40.875038,40.624962,40.75,313600,1.455269),('CVX','1977-05-06',41.25,41.25,40.624962,41.124962,688800,1.46866),('CVX','1977-05-05',42,42.124962,41.624962,41.875038,608000,1.495446),('CVX','1977-05-04',42,42.124962,41.624962,42,676000,1.499909),('CVX','1977-05-03',41.624962,42.25,41.624962,42,479200,1.499909),('CVX','1977-05-02',40.624962,41.5,40.624962,41.5,701600,1.482053),('CVX','1977-04-29',40.25,40.5,40.25,40.5,492800,1.446341),('CVX','1977-04-28',39.875038,40.375038,39.75,40.25,601600,1.437413),('CVX','1977-04-27',39.25,40,39.124962,39.875038,544800,1.424022),('CVX','1977-04-26',39.124962,39.5,39.124962,39.25,196800,1.401701),('CVX','1977-04-25',39.624962,39.624962,39.124962,39.124962,834400,1.397235),('CVX','1977-04-22',39.75,39.75,39.5,39.75,448800,1.419557),('CVX','1977-04-21',40,40.25,39.875038,39.875038,398400,1.424022),('CVX','1977-04-20',39.624962,40.25,39.624962,40,435200,1.428485),('CVX','1977-04-19',39.875038,39.875038,39.5,39.624962,292800,1.415091),('CVX','1977-04-18',40,40.375038,39.875038,40,484000,1.428485),('CVX','1977-04-15',40.124962,40.25,39.875038,40,424000,1.428485),('CVX','1977-04-14',40.124962,40.375038,39.75,40.124962,940800,1.432947),('CVX','1977-04-13',40.25,40.75,39.875038,40.124962,497600,1.432947),('CVX','1977-04-12',39.75,40.5,39.75,40.25,412800,1.437413),('CVX','1977-04-11',39.624962,39.875038,39.624962,39.75,603200,1.419557),('CVX','1977-04-07',39.375038,39.75,39.375038,39.624962,325600,1.415091),('CVX','1977-04-06',39.375038,39.5,39.124962,39.375038,275200,1.406166),('CVX','1977-04-05',39.5,39.624962,39.124962,39.375038,313600,1.406166),('CVX','1977-04-04',39.875038,39.875038,39.375038,39.5,252000,1.410629),('CVX','1977-04-01',39.25,39.875038,39.25,39.875038,305600,1.424022),('CVX','1977-03-31',39.124962,39.375038,38.875038,39.124962,377600,1.397235),('CVX','1977-03-30',39.5,39.5,39,39.124962,610400,1.397235),('CVX','1977-03-29',39.25,39.75,39.25,39.5,509600,1.410629),('CVX','1977-03-28',39.25,39.375038,38.875038,39.25,285600,1.401701),('CVX','1977-03-25',38.875038,39.375038,38.75,39.25,491200,1.401701),('CVX','1977-03-24',38.75,39,38.375038,38.875038,1091200,1.38831),('CVX','1977-03-23',40,40,38.624962,38.75,913600,1.383845),('CVX','1977-03-22',40.5,40.624962,39.75,40,546400,1.428485),('CVX','1977-03-21',41.624962,41.75,40.124962,40.5,1336800,1.446341),('CVX','1977-03-18',41.624962,41.75,41.25,41.624962,447200,1.486516),('CVX','1977-03-17',41.875038,41.875038,41.25,41.624962,629600,1.486516),('CVX','1977-03-16',41.75,41.875038,41.5,41.875038,516800,1.495446),('CVX','1977-03-15',41.5,41.875038,41.375038,41.75,888000,1.490981),('CVX','1977-03-14',40.875038,41.5,40.624962,41.5,695200,1.482053),('CVX','1977-03-11',41,41.124962,40.624962,40.875038,396000,1.459734),('CVX','1977-03-10',40.875038,41.124962,40.5,41,1019200,1.464197),('CVX','1977-03-09',40.375038,40.875038,40.124962,40.875038,473600,1.459734),('CVX','1977-03-08',40.75,40.875038,40.25,40.375038,572800,1.441878),('CVX','1977-03-07',40.875038,41,40.5,40.75,523200,1.455269),('CVX','1977-03-04',40.875038,41.124962,40.75,40.875038,716800,1.459734),('CVX','1977-03-03',40.25,41,40.25,40.875038,703200,1.459734),('CVX','1977-03-02',40.375038,40.5,40.124962,40.25,440000,1.437413),('CVX','1977-03-01',40.124962,40.624962,40,40.375038,872800,1.441878),('CVX','1977-02-28',40,40.124962,39.875038,40.124962,364800,1.432947),('CVX','1977-02-25',39.875038,40.124962,39.624962,40,539200,1.428485),('CVX','1977-02-24',40,40,39.5,39.875038,808800,1.424022),('CVX','1977-02-23',40,40.124962,39.75,40,594400,1.428485),('CVX','1977-02-22',40,40,39.624962,40,448800,1.428485),('CVX','1977-02-18',40.25,40.25,39.875038,40.124962,768800,1.432947),('CVX','1977-02-17',40.25,40.25,40,40.25,544800,1.437413),('CVX','1977-02-16',39.75,40.375038,39.624962,40.25,772000,1.437413),('CVX','1977-02-15',39.5,39.875038,39.5,39.75,1090400,1.419557),('CVX','1977-02-14',39.624962,39.75,39.124962,39.375038,825600,1.406166),('CVX','1977-02-11',40.624962,40.624962,39.624962,39.624962,532000,1.415091),('CVX','1977-02-10',41.25,41.25,40,40.75,860800,1.455269),('CVX','1977-02-09',42.25,42.375038,41,41.25,1290400,1.473125),('CVX','1977-02-08',42.5,42.75,42,42.25,848000,1.508837),('CVX','1977-02-07',42.5,42.5,42.25,42.5,994400,1.517765),('CVX','1977-02-04',42.875038,42.875038,42.375038,42.5,976000,1.517765),('CVX','1977-02-03',43,43.25,42.875038,43.25,926400,1.544549),('CVX','1977-02-02',42.75,43.25,42.75,43,720800,1.535621),('CVX','1977-02-01',42.75,42.875038,42.25,42.75,842400,1.526693),('CVX','1977-01-31',42.25,42.75,41.875038,42.75,563200,1.526693),('CVX','1977-01-28',42.124962,43.75,42,42.25,1080000,1.508837),('CVX','1977-01-27',42,42.124962,41.75,42.124962,684800,1.504372),('CVX','1977-01-26',41.875038,42.124962,41.624962,42,868000,1.499909),('CVX','1977-01-25',41.375038,42,41.375038,41.875038,1542400,1.495446),('CVX','1977-01-24',40.5,41.624962,40.375038,41.25,873600,1.473125),('CVX','1977-01-21',40.5,40.75,40,40.5,974400,1.446341),('CVX','1977-01-20',41.25,41.5,40.25,40.5,1462400,1.446341),('CVX','1977-01-19',40.75,41.375038,40.75,41.25,998400,1.473125),('CVX','1977-01-18',40.5,40.875038,40.375038,40.75,1152000,1.455269),('CVX','1977-01-17',40.375038,40.5,40.25,40.5,1149600,1.446341),('CVX','1977-01-14',39.875038,40.375038,39.875038,40.375038,775200,1.441878),('CVX','1977-01-13',39.25,40.124962,39.25,39.75,860000,1.419557),('CVX','1977-01-12',39.875038,39.875038,39,39.25,660000,1.401701),('CVX','1977-01-11',40.375038,40.5,39.75,40,1185600,1.428485),('CVX','1977-01-10',40.25,40.5,40.25,40.375038,440800,1.441878),('CVX','1977-01-07',39.75,40.124962,39.5,40.124962,551200,1.432947),('CVX','1977-01-06',39.624962,39.875038,39.5,39.75,570400,1.419557),('CVX','1977-01-05',40,40.124962,39.375038,39.624962,690400,1.415091),('CVX','1977-01-04',40.624962,40.75,40,40,659200,1.428485),('CVX','1977-01-03',40.375038,41.124962,40.375038,40.624962,801600,1.450803),('CVX','1976-12-31',40.75,41,40,41,429600,1.464197),('CVX','1976-12-30',40.124962,40.75,39.875038,40.75,539200,1.455269),('CVX','1976-12-29',40.124962,40.25,39.75,40.124962,775200,1.432947),('CVX','1976-12-28',39.75,40.25,39.75,40.124962,1300000,1.432947),('CVX','1976-12-27',39.5,39.875038,39.375038,39.75,859200,1.419557),('CVX','1976-12-23',39.624962,39.624962,39.124962,39.5,912800,1.410629),('CVX','1976-12-22',39.124962,39.75,39.124962,39.75,1016000,1.419557),('CVX','1976-12-21',39,39.124962,38.75,39,904800,1.392773),('CVX','1976-12-20',38.875038,39.124962,38.624962,39,610400,1.392773),('CVX','1976-12-17',38.75,39.25,38.75,38.875038,1115200,1.38831),('CVX','1976-12-16',38.5,38.875038,38.124962,38.75,560800,1.383845),('CVX','1976-12-15',38.375038,38.624962,38.124962,38.5,588800,1.374917),('CVX','1976-12-14',38.5,38.5,37.875038,38.375038,698400,1.370454),('CVX','1976-12-13',38.5,38.5,38,38.5,632800,1.374917),('CVX','1976-12-10',38.25,38.624962,38.124962,38.5,891200,1.374917),('CVX','1976-12-09',38.25,38.75,38.25,38.25,861600,1.365989),('CVX','1976-12-08',38.25,38.25,37.875038,38.25,956000,1.365989),('CVX','1976-12-07',37.875038,38.5,37.875038,38.25,1156000,1.365989),('CVX','1976-12-06',37.375038,38,37.124962,37.75,1277600,1.348132),('CVX','1976-12-03',36.875038,37.375038,36.75,37.375038,796000,1.334742),('CVX','1976-12-02',36.624962,37.375038,36.5,36.875038,1132000,1.316886),('CVX','1976-12-01',36.25,36.624962,36,36.624962,930400,1.307955),('CVX','1976-11-30',36.124962,36.375038,35.75,36.25,573600,1.294564),('CVX','1976-11-29',36.375038,36.624962,36,36.124962,518400,1.290099),('CVX','1976-11-26',35.875038,36.375038,35.875038,36.375038,602400,1.29903),('CVX','1976-11-24',35.5,35.875038,35.375038,35.875038,875200,1.281174),('CVX','1976-11-23',35.624962,35.75,33.624962,35.5,558400,1.26778),('CVX','1976-11-22',35.5,35.875038,35.375038,35.624962,904000,1.272243),('CVX','1976-11-19',35.5,36,35.25,35.5,984800,1.26778),('CVX','1976-11-18',34.624962,35.624962,34.5,35.5,1120800,1.26778),('CVX','1976-11-17',34.124962,35.624962,34,34.624962,717600,1.236531),('CVX','1976-11-16',33.875038,34.124962,33.624962,34.124962,952800,1.218675),('CVX','1976-11-15',33.75,34,33.375038,33.875038,608800,1.209749),('CVX','1976-11-12',33.875038,33.875038,33.5,33.75,440000,1.205284),('CVX','1976-11-11',33.624962,34,33.375038,34,520800,1.214212),('CVX','1976-11-10',34.124962,34.375038,33.624962,33.624962,726400,1.200819),('CVX','1976-11-09',34,34.375038,33.75,34.124962,886400,1.218675),('CVX','1976-11-08',34,34,33.5,34,631200,1.214212),('CVX','1976-11-05',35.25,35.25,33.5,34,1546400,1.214212),('CVX','1976-11-04',35.875038,35.875038,35.5,35.75,546400,1.257067),('CVX','1976-11-03',36.5,36.5,35.75,36.124962,1292800,1.270251),('CVX','1976-11-01',36.875038,37.5,36.5,37.124962,841600,1.305414),('CVX','1976-10-29',36.5,36.875038,36.375038,36.875038,628800,1.296626),('CVX','1976-10-28',36.375038,36.624962,36.25,36.5,868800,1.283439),('CVX','1976-10-27',36.124962,36.5,36,36.375038,626400,1.279045),('CVX','1976-10-26',35.875038,36.375038,35.875038,36.124962,350400,1.270251),('CVX','1976-10-25',35.5,36,35.375038,35.875038,490400,1.261463),('CVX','1976-10-22',35.624962,35.75,35.25,35.5,387200,1.248276),('CVX','1976-10-21',35.5,35.875038,35.5,35.624962,412800,1.25267),('CVX','1976-10-20',35.5,35.75,35.375038,35.5,564800,1.248276),('CVX','1976-10-19',35.375038,35.624962,34.875038,35.5,320800,1.248276),('CVX','1976-10-18',35,35.5,34.75,35.375038,412000,1.243882),('CVX','1976-10-15',35.375038,35.375038,34.875038,35,638400,1.230695),('CVX','1976-10-14',35.875038,35.875038,35.25,35.5,744000,1.248276),('CVX','1976-10-13',35.875038,36.25,35.624962,36,1305600,1.265857),('CVX','1976-10-12',36.124962,36.25,35.5,35.875038,668800,1.261463),('CVX','1976-10-11',36.5,36.5,35.75,36.124962,586400,1.270251),('CVX','1976-10-08',36.5,36.75,36.25,36.624962,652800,1.287833),('CVX','1976-10-07',36.75,36.875038,36,36.5,1243200,1.283439),('CVX','1976-10-06',36.75,36.75,36,36.75,874400,1.292229),('CVX','1976-10-05',37.25,37.375038,36.75,37,568800,1.30102),('CVX','1976-10-04',37.25,37.624962,36.875038,37.25,718400,1.309811),('CVX','1976-10-01',37.5,37.5,36.75,37.25,795200,1.309811),('CVX','1976-09-30',37.75,37.75,37.124962,37.5,476800,1.318601),('CVX','1976-09-29',38.624962,39.375038,37.5,37.75,701600,1.327392),('CVX','1976-09-28',38.875038,38.875038,38.25,38.624962,488000,1.358158),('CVX','1976-09-27',38.75,39,38.624962,39,552800,1.371345),('CVX','1976-09-24',39,39,38.375038,38.75,536000,1.362555),('CVX','1976-09-23',38.75,39.124962,38.75,39,935200,1.371345),('CVX','1976-09-22',38.75,39.124962,38.5,38.75,1227200,1.362555),('CVX','1976-09-21',37.875038,38.75,37.75,38.75,1322400,1.362555),('CVX','1976-09-20',37.75,38.124962,37.75,37.875038,876800,1.331789),('CVX','1976-09-17',38.25,38.375038,37.25,37.75,959200,1.327392),('CVX','1976-09-16',37.75,38.25,37.75,38.25,500000,1.344973),('CVX','1976-09-15',37.75,37.875038,37.5,37.75,644800,1.327392),('CVX','1976-09-14',37.75,37.75,37.5,37.75,262400,1.327392),('CVX','1976-09-13',37.5,37.875038,37.124962,37.75,516800,1.327392),('CVX','1976-09-10',37.624962,37.624962,37.124962,37.5,589600,1.318601),('CVX','1976-09-09',37.875038,38.124962,37.5,37.624962,882400,1.322995),('CVX','1976-09-08',37.75,38.124962,37.5,37.875038,320800,1.331789),('CVX','1976-09-07',37.5,37.75,37.375038,37.75,630400,1.327392),('CVX','1976-09-03',37.75,37.75,37.375038,37.5,461600,1.318601),('CVX','1976-09-02',37.75,37.875038,37.624962,37.75,664000,1.327392),('CVX','1976-09-01',37.5,37.75,37.25,37.75,443200,1.327392),('CVX','1976-08-31',37.124962,37.75,37.124962,37.5,496000,1.318601),('CVX','1976-08-30',36.624962,37.124962,36.624962,37,328000,1.30102),('CVX','1976-08-27',36.624962,36.75,36.375038,36.624962,242400,1.287833),('CVX','1976-08-26',36.875038,37,36.5,36.624962,382400,1.287833),('CVX','1976-08-25',36.75,37,36.375038,36.875038,436800,1.296626),('CVX','1976-08-24',37.25,37.875038,36.75,36.75,432000,1.292229),('CVX','1976-08-23',37.25,37.25,37,37.25,668800,1.309811),('CVX','1976-08-20',37.75,37.875038,37.375038,37.5,416000,1.318601),('CVX','1976-08-19',38.124962,38.124962,37.75,37.75,509600,1.327392),('CVX','1976-08-18',38.124962,38.5,38,38.124962,944000,1.340577),('CVX','1976-08-17',38.124962,38.375038,37.875038,38.124962,465600,1.340577),('CVX','1976-08-16',38.124962,38.25,37.875038,38.124962,847200,1.340577),('CVX','1976-08-13',37.875038,38.124962,37.624962,38.124962,496000,1.340577),('CVX','1976-08-12',37.624962,37.875038,37.624962,37.875038,417600,1.331789),('CVX','1976-08-11',37.75,38,37.624962,37.624962,740800,1.322995),('CVX','1976-08-10',37.875038,38,37.75,37.75,557600,1.327392),('CVX','1976-08-09',38,38,37.624962,37.875038,606400,1.331789),('CVX','1976-08-06',37.75,38.25,37.75,38.25,453600,1.325634),('CVX','1976-08-05',38,38.124962,37.75,37.75,412800,1.308305),('CVX','1976-08-04',38,38.25,37.75,38,535200,1.31697),('CVX','1976-08-03',37.875038,38,37.75,38,395200,1.31697),('CVX','1976-08-02',37.875038,38,37.624962,37.875038,411200,1.312639),('CVX','1976-07-30',37.624962,38,37.624962,37.875038,398400,1.312639),('CVX','1976-07-29',37.624962,37.75,37.25,37.624962,306400,1.303972),('CVX','1976-07-28',37.5,37.875038,37.375038,37.624962,384800,1.303972),('CVX','1976-07-27',38,38.25,37.5,37.5,627200,1.299641),('CVX','1976-07-26',38,38.124962,37.75,38,320000,1.31697),('CVX','1976-07-23',37.75,38.124962,37.624962,38,424000,1.31697),('CVX','1976-07-22',37.875038,38,37,37.75,327200,1.308305),('CVX','1976-07-21',37.75,37.875038,37.5,37.875038,386400,1.312639),('CVX','1976-07-20',37.875038,38,37.624962,37.75,531200,1.308305),('CVX','1976-07-19',37.624962,38.124962,37.624962,37.875038,613600,1.312639),('CVX','1976-07-16',37.875038,38,37.624962,37.624962,485600,1.303972),('CVX','1976-07-15',38.25,38.375038,37.75,37.875038,1421600,1.312639),('CVX','1976-07-14',38.124962,38.5,38.124962,38.25,1202400,1.325634),('CVX','1976-07-13',38,38.375038,38,38.124962,1546400,1.3213),('CVX','1976-07-12',38.375038,38.375038,37.5,37.875038,1036800,1.312639),('CVX','1976-07-09',38.624962,39.25,38.25,38.624962,2028000,1.338629),('CVX','1976-07-08',37.875038,38.75,37.75,38.624962,1027200,1.338629),('CVX','1976-07-07',37.875038,38.124962,37.75,37.875038,416000,1.312639),('CVX','1976-07-06',37.875038,38.25,37.875038,37.875038,416000,1.312639),('CVX','1976-07-02',37.875038,38.124962,37.624962,37.875038,556000,1.312639),('CVX','1976-07-01',38,38.124962,37.75,37.875038,949600,1.312639),('CVX','1976-06-30',38,38.124962,37.75,38,707200,1.31697),('CVX','1976-06-29',37.75,38,37.5,38,660800,1.31697),('CVX','1976-06-28',37.5,37.75,37.5,37.75,724000,1.308305),('CVX','1976-06-25',37.25,37.5,37,37.375038,530400,1.29531),('CVX','1976-06-24',36.875038,37.375038,36.875038,37.25,723200,1.290977),('CVX','1976-06-23',37.124962,37.124962,36.75,36.875038,516800,1.277982),('CVX','1976-06-22',37.5,37.5,37,37.25,607200,1.290977),('CVX','1976-06-21',37.5,37.624962,37.375038,37.5,745600,1.299641),('CVX','1976-06-18',37.5,37.875038,37.124962,37.5,820000,1.299641),('CVX','1976-06-17',37.375038,37.624962,37.25,37.5,792000,1.299641),('CVX','1976-06-16',37.25,37.624962,37.25,37.375038,595200,1.29531),('CVX','1976-06-15',37.5,38,37.25,37.25,842400,1.290977),('CVX','1976-06-14',37.25,37.875038,37.25,37.5,719200,1.299641),('CVX','1976-06-11',37.124962,37.375038,37,37,824800,1.282313),('CVX','1976-06-10',36.75,37.124962,36.75,37.124962,936000,1.286643),('CVX','1976-06-09',36.5,36.75,36.5,36.75,632800,1.273648),('CVX','1976-06-08',36.25,36.624962,36.124962,36.5,784000,1.264984),('CVX','1976-06-07',36.5,36.5,36,36.25,759200,1.25632),('CVX','1976-06-04',36.875038,37,36.5,36.5,459200,1.264984),('CVX','1976-06-03',37,37.124962,36.875038,36.875038,1036800,1.277982),('CVX','1976-06-02',37.124962,37.25,36.875038,37,871200,1.282313),('CVX','1976-06-01',37.124962,37.375038,36.75,37.124962,467200,1.286643),('CVX','1976-05-28',36.624962,37.5,36.624962,37.124962,957600,1.286643),('CVX','1976-05-27',35.875038,36.624962,35.5,36.624962,973600,1.269315),('CVX','1976-05-26',35.624962,35.875038,35.5,35.875038,737600,1.243325),('CVX','1976-05-25',35.5,36.75,35.375038,35.624962,889600,1.234658),('CVX','1976-05-24',36.624962,36.624962,35.5,35.5,666400,1.230327),('CVX','1976-05-21',37,37,36.375038,36.624962,675200,1.269315),('CVX','1976-05-20',36.75,37.124962,36.624962,37,1286400,1.282313),('CVX','1976-05-19',36.375038,36.875038,36.375038,36.75,806400,1.273648),('CVX','1976-05-18',36.25,36.375038,36,36.25,560800,1.25632),('CVX','1976-05-17',36.25,36.25,35.75,36.25,724000,1.25632),('CVX','1976-05-14',36.124962,36.25,36,36.25,671200,1.25632),('CVX','1976-05-13',36.375038,36.624962,36.124962,36.124962,877600,1.251986),('CVX','1976-05-12',36.75,36.75,36.124962,36.375038,574400,1.260653),('CVX','1976-05-11',36.875038,37,36.5,36.75,1025600,1.273648),('CVX','1976-05-10',37,37.124962,36.5,36.875038,1274400,1.277982),('CVX','1976-05-07',36.875038,37,36.75,37,675200,1.263251),('CVX','1976-05-06',36.75,37,36.375038,36.875038,1195200,1.258985),('CVX','1976-05-05',36.5,36.75,35.375038,36.75,926400,1.254716),('CVX','1976-05-04',36,36.624962,36,36.5,973600,1.24618),('CVX','1976-05-03',36.25,36.5,35.5,36,1344800,1.229109),('CVX','1976-04-30',36.375038,36.75,36,36.25,1607200,1.237645),('CVX','1976-04-29',36.5,36.875038,36.375038,36.375038,1649600,1.241914),('CVX','1976-04-28',36.124962,36.875038,35.624962,36.5,843200,1.24618),('CVX','1976-04-27',36,36.5,35.875038,36.124962,1497600,1.233376),('CVX','1976-04-26',35.624962,36,35.5,36,871200,1.229109),('CVX','1976-04-23',35.624962,35.875038,35.375038,35.624962,798400,1.216305),('CVX','1976-04-22',35.5,35.875038,35.375038,35.624962,808800,1.216305),('CVX','1976-04-21',35.25,35.875038,34.875038,35.5,1299200,1.212038),('CVX','1976-04-20',34.375038,35.375038,34.375038,35.25,1379200,1.203503),('CVX','1976-04-19',34.124962,34.5,34.124962,34.375038,867200,1.17363),('CVX','1976-04-15',33.75,34.124962,33.375038,34.124962,895200,1.165092),('CVX','1976-04-14',34.25,34.375038,33.624962,33.75,1130400,1.15229),('CVX','1976-04-13',34,34.25,33.75,34.25,577600,1.169361),('CVX','1976-04-12',33.375038,34,33.124962,34,809600,1.160825),('CVX','1976-04-09',33.25,33.5,33,33.375038,750400,1.139488),('CVX','1976-04-08',34,34.25,33.124962,33.25,1151200,1.135219),('CVX','1976-04-07',33.875038,34.624962,33.875038,34,894400,1.160825),('CVX','1976-04-06',33.624962,34,33.624962,33.75,956800,1.15229),('CVX','1976-04-05',33,33.624962,33,33.375038,1636800,1.139488),('CVX','1976-04-02',33,33,32.5,32.624962,668000,1.113879),('CVX','1976-04-01',34,34.124962,32.5,33,1636800,1.126683),('CVX','1976-03-31',33.75,34,33.5,34,686400,1.160825),('CVX','1976-03-30',34.124962,34.124962,33.375038,33.75,1019200,1.15229),('CVX','1976-03-29',34.25,34.375038,34,34.124962,898400,1.165092),('CVX','1976-03-26',33.75,34.375038,33.75,34.25,811200,1.169361),('CVX','1976-03-25',33.624962,34.25,33.375038,33.75,1697600,1.15229),('CVX','1976-03-24',33,34,33,33.624962,2030400,1.148021),('CVX','1976-03-23',31,32.375038,31,32.375038,2118400,1.105346),('CVX','1976-03-22',30.75,31,30.62496,30.87504,732800,1.054133),('CVX','1976-03-19',30.62496,30.87504,30.12496,30.75,1590400,1.049864),('CVX','1976-03-18',30.62496,30.75,30.25,30.62496,648800,1.045595),('CVX','1976-03-17',30.5,30.87504,30.37504,30.62496,835200,1.045595),('CVX','1976-03-16',30.25,30.75,30.25,30.5,519200,1.041329),('CVX','1976-03-15',30.25,30.5,29.87504,30.12496,923200,1.028524),('CVX','1976-03-12',30.5,30.75,30,30.25,1109600,1.032793),('CVX','1976-03-11',30.25,30.75,30.25,30.5,676800,1.041329),('CVX','1976-03-10',30,30.5,30,30.25,867200,1.032793),('CVX','1976-03-09',29.87504,30.25,29.87504,30,973600,1.024258),('CVX','1976-03-08',30,30.62496,29.75,29.87504,1295200,1.019991),('CVX','1976-03-05',29.87504,30.12496,29.75,30,587200,1.024258),('CVX','1976-03-04',29.87504,30,29.5,29.87504,501600,1.019991),('CVX','1976-03-03',30.5,30.5,29.75,29.87504,1110400,1.019991),('CVX','1976-03-02',30,30.75,30,30.62496,835200,1.045595),('CVX','1976-03-01',30,30.12496,29.5,30,759200,1.024258),('CVX','1976-02-27',30,30.12496,29.25,30,648000,1.024258),('CVX','1976-02-26',30.12496,30.75,29.87504,30,911200,1.024258),('CVX','1976-02-25',30.75,30.87504,30.12496,30.12496,704000,1.028524),('CVX','1976-02-24',30.62496,31,30.37504,30.75,932000,1.049864),('CVX','1976-02-23',30.87504,31,30.12496,30.62496,1130400,1.045595),('CVX','1976-02-20',31,31.12496,30.62496,30.87504,907200,1.054133),('CVX','1976-02-19',30.87504,31.12496,30.5,31,828800,1.0584),('CVX','1976-02-18',30.87504,31.12496,30.5,30.87504,1071200,1.054133),('CVX','1976-02-17',31.5,31.87504,30.75,30.87504,968800,1.054133),('CVX','1976-02-13',31.25,31.75,31.25,31.5,1168800,1.07547),('CVX','1976-02-12',31.5,31.62496,31.12496,31.25,700000,1.066935),('CVX','1976-02-11',31.75,33.75,31.25,31.5,1203200,1.07547),('CVX','1976-02-10',31.75,31.87504,31.5,31.75,732800,1.084006),('CVX','1976-02-09',31.62496,32,31.12496,31.75,349600,1.084006),('CVX','1976-02-06',32.5,32.5,31.37504,31.62496,1363200,1.079737),('CVX','1976-02-05',33.25,34,33,33.75,1264800,1.135219),('CVX','1976-02-04',32,33.25,32,33.25,1932000,1.118401),('CVX','1976-02-03',31.5,31.87504,31.25,31.87504,848000,1.072153),('CVX','1976-02-02',31.5,31.75,31,31.5,540000,1.059538),('CVX','1976-01-30',31.62496,32.124962,31.5,31.5,1340800,1.059538),('CVX','1976-01-29',30.87504,31.62496,30.87504,31.62496,1888000,1.063741),('CVX','1976-01-28',31,31.25,30.62496,30.75,1135200,1.034311),('CVX','1976-01-27',30.37504,31.12496,30,31,3073600,1.04272),('CVX','1976-01-26',30.12496,30.62496,30.12496,30.37504,816800,1.021698),('CVX','1976-01-23',30.25,30.5,30,30,568800,1.009083),('CVX','1976-01-22',30.37504,30.37504,30,30.25,395200,1.017492),('CVX','1976-01-21',30.62496,30.75,29.87504,30.62496,634400,1.030105),('CVX','1976-01-20',30.87504,30.87504,30.12496,30.62496,661600,1.030105),('CVX','1976-01-19',29.87504,30.87504,29.87504,30.87504,444800,1.038516),('CVX','1976-01-16',30,30.25,29.75,29.87504,428800,1.00488),('CVX','1976-01-15',30.75,30.87504,30,30,676800,1.009083),('CVX','1976-01-14',30,31,29.75,30.75,497600,1.034311),('CVX','1976-01-13',30.75,30.87504,30,30,576800,1.009083),('CVX','1976-01-12',31,31,30.62496,30.75,427200,1.034311),('CVX','1976-01-09',31.37504,31.5,31,31,336800,1.04272),('CVX','1976-01-08',30.87504,31.75,30.62496,31.37504,903200,1.055334),('CVX','1976-01-07',31,31.37504,30.75,30.87504,583200,1.038516),('CVX','1976-01-06',30.5,31.12496,30.37504,31,792000,1.04272),('CVX','1976-01-05',29.5,30.62496,29.5,30.5,584000,1.025902),('CVX','1976-01-02',29.37504,29.62496,29.12496,29.5,186400,0.992265),('CVX','1975-12-31',29.25,29.5,29.12496,29.37504,159200,0.988062),('CVX','1975-12-30',29.12496,29.37504,29,29.25,344000,0.983856),('CVX','1975-12-29',28.62496,29.12496,28.62496,29.12496,363200,0.979651),('CVX','1975-12-26',28.12496,28.75,27.87504,28.62496,170400,0.962832),('CVX','1975-12-24',27.5,28.25,27.5,28.12496,546400,0.946014),('CVX','1975-12-23',27.25,27.62496,27.12496,27.5,288800,0.924993),('CVX','1975-12-22',26.87504,27.37504,26.87504,27.25,552800,0.916584),('CVX','1975-12-19',27.25,27.37504,26.87504,26.87504,308000,0.903972),('CVX','1975-12-18',27.12496,27.37504,26.87504,27.25,646400,0.916584),('CVX','1975-12-17',27.12496,27.37504,27,27.12496,231200,0.912378),('CVX','1975-12-16',27.12496,27.37504,27,27.12496,837600,0.912378),('CVX','1975-12-15',27.37504,27.5,27.12496,27.12496,136800,0.912378),('CVX','1975-12-12',27.25,27.37504,26.75,27.37504,567200,0.92079),('CVX','1975-12-11',27.37504,27.37504,27.12496,27.25,280000,0.916584),('CVX','1975-12-10',26.87504,27.37504,26.87504,27.37504,288000,0.92079),('CVX','1975-12-09',26.87504,26.87504,26.5,26.87504,406400,0.903972),('CVX','1975-12-08',26.62496,27,26.25,26.87504,718400,0.903972),('CVX','1975-12-05',27.12496,27.25,26.5,26.62496,342400,0.89556),('CVX','1975-12-04',27.5,27.62496,26.75,27.12496,560800,0.912378),('CVX','1975-12-03',28.12496,28.12496,27.37504,27.5,845600,0.924993),('CVX','1975-12-02',28.75,28.75,28.37504,28.5,790400,0.958629),('CVX','1975-12-01',28.75,29,28.5,28.75,522400,0.967038),('CVX','1975-11-28',29,29,28.5,28.75,165600,0.967038),('CVX','1975-11-26',28.75,29.12496,28.62496,29,434400,0.975447),('CVX','1975-11-25',28.5,28.87504,28.37504,28.75,544000,0.967038),('CVX','1975-11-24',28.75,28.75,28.37504,28.5,526400,0.958629),('CVX','1975-11-21',28.87504,29,28.37504,28.87504,353600,0.971244),('CVX','1975-11-20',28.87504,29.25,28.5,28.87504,287200,0.971244),('CVX','1975-11-19',29.25,29.25,28.75,28.87504,540000,0.971244),('CVX','1975-11-18',29.12496,29.5,29,29.25,260800,0.983856),('CVX','1975-11-17',29.12496,29.25,28.87504,29.12496,249600,0.979651),('CVX','1975-11-14',29,29.12496,28.5,29.12496,372800,0.979651),('CVX','1975-11-13',28.75,29.25,28.75,29,316000,0.975447),('CVX','1975-11-12',28.37504,28.75,28.12496,28.75,441600,0.967038),('CVX','1975-11-11',28.5,28.87504,28.37504,28.37504,159200,0.954426),('CVX','1975-11-10',28.5,28.87504,28,28.5,308000,0.958629),('CVX','1975-11-07',28.87504,29,28.5,28.5,376000,0.958629),('CVX','1975-11-06',29.12496,29.12496,28.62496,28.87504,313600,0.954426),('CVX','1975-11-05',29.75,29.87504,29.12496,29.12496,387200,0.962687),('CVX','1975-11-04',29.87504,30,29.5,29.75,288000,0.983347),('CVX','1975-11-03',29.87504,30,29.62496,29.87504,178400,0.98748),('CVX','1975-10-31',29.75,29.87504,29.5,29.87504,508800,0.98748),('CVX','1975-10-30',29.87504,29.87504,29.62496,29.75,317600,0.983347),('CVX','1975-10-29',30.75,30.75,30,30,337600,0.99161),('CVX','1975-10-28',30.12496,30.87504,30,30.87504,554400,1.020534),('CVX','1975-10-27',30.25,30.5,30,30.12496,196000,0.995741),('CVX','1975-10-24',31,31,30.12496,30.25,395200,0.999874),('CVX','1975-10-23',31.62496,31.62496,31.25,31.37504,358400,1.03706),('CVX','1975-10-22',32,32.124962,31.5,31.62496,229600,1.045321),('CVX','1975-10-21',31.87504,32.25,31.75,32,370400,1.057718),('CVX','1975-10-20',31.62496,31.87504,31.5,31.87504,311200,1.053587),('CVX','1975-10-17',31.5,31.87504,31.25,31.62496,367200,1.045321),('CVX','1975-10-16',31.5,32,31.25,31.5,736000,1.041191),('CVX','1975-10-15',31.75,31.87504,31.5,31.5,564000,1.041191),('CVX','1975-10-14',31.5,32.124962,31.5,31.75,620000,1.049454),('CVX','1975-10-13',30.87504,31.37504,30.62496,31.37504,276800,1.03706),('CVX','1975-10-10',30.37504,30.87504,30.37504,30.87504,343200,1.020534),('CVX','1975-10-09',30.37504,30.87504,30.37504,30.37504,324800,1.004007),('CVX','1975-10-08',29.62496,30.25,29.5,30.25,253600,0.999874),('CVX','1975-10-07',29.62496,29.75,29.37504,29.62496,164800,0.979214),('CVX','1975-10-06',29.37504,29.75,29.25,29.62496,304000,0.979214),('CVX','1975-10-03',29.12496,29.5,29.12496,29.37504,506400,0.970953),('CVX','1975-10-02',29.37504,29.62496,29.12496,29.12496,235200,0.962687),('CVX','1975-10-01',29.37504,29.62496,29.12496,29.37504,324800,0.970953),('CVX','1975-09-30',29.75,29.75,29.37504,29.37504,264800,0.970953),('CVX','1975-09-29',30.25,30.37504,29.87504,30,483200,0.99161),('CVX','1975-09-26',30.5,30.75,30.25,30.25,97600,0.999874),('CVX','1975-09-25',30.5,30.87504,30.25,30.5,360800,1.008137),('CVX','1975-09-24',30.12496,30.87504,30.12496,30.5,411200,1.008137),('CVX','1975-09-23',29.87504,30,29.75,30,240800,0.99161),('CVX','1975-09-22',30.75,30.75,29.87504,29.87504,380800,0.98748),('CVX','1975-09-19',30.25,30.75,30.25,30.75,207200,1.0164),('CVX','1975-09-18',29.5,30.25,29.5,30.12496,318400,0.995741),('CVX','1975-09-17',29.25,29.75,29.25,29.5,300000,0.975083),('CVX','1975-09-16',29.12496,29.37504,29.12496,29.25,186400,0.96682),('CVX','1975-09-15',29.5,29.5,29.12496,29.12496,108000,0.962687),('CVX','1975-09-12',29.62496,29.87504,29.37504,29.5,421600,0.975083),('CVX','1975-09-11',29.75,29.75,29.5,29.62496,125600,0.979214),('CVX','1975-09-10',29.37504,29.75,29.37504,29.75,260000,0.983347),('CVX','1975-09-09',29.62496,30.12496,29.37504,29.37504,260800,0.970953),('CVX','1975-09-08',29.5,29.62496,29.37504,29.62496,205600,0.979214),('CVX','1975-09-05',29.5,29.62496,29.37504,29.5,136800,0.975083),('CVX','1975-09-04',29.37504,29.75,29.37504,29.5,151200,0.975083),('CVX','1975-09-03',29.25,29.75,29.12496,29.37504,575200,0.970953),('CVX','1975-09-02',29.75,29.87504,29,29.25,312000,0.96682),('CVX','1975-08-29',29.37504,29.87504,29.25,29.75,227200,0.983347),('CVX','1975-08-28',28.5,29.37504,28.5,29.37504,487200,0.970953),('CVX','1975-08-27',28.37504,28.5,28.12496,28.37504,331200,0.937899),('CVX','1975-08-26',28.5,28.5,28,28.37504,356000,0.937899),('CVX','1975-08-25',28.25,28.5,28,28.5,684800,0.94203),('CVX','1975-08-22',28.5,28.5,28,28.25,786400,0.933766),('CVX','1975-08-21',28.75,28.75,28.12496,28.5,626400,0.94203),('CVX','1975-08-20',29.12496,29.12496,28.5,28.87504,535200,0.954426),('CVX','1975-08-19',30,30,29.12496,29.12496,328000,0.962687),('CVX','1975-08-18',30,30.12496,29.75,30,239200,0.99161),('CVX','1975-08-15',30.12496,30.12496,29.75,30,624800,0.99161),('CVX','1975-08-14',30.25,30.37504,30.12496,30.12496,189600,0.995741),('CVX','1975-08-13',30.75,30.75,30.25,30.25,352800,0.999874),('CVX','1975-08-12',30.5,31,30.5,30.75,405600,1.0164),('CVX','1975-08-11',30.25,30.25,29.87504,30.12496,300000,0.995741),('CVX','1975-08-08',30.62496,30.62496,30.25,30.5,492000,0.99161),('CVX','1975-08-07',30.5,31,30.5,30.62496,412800,0.995673),('CVX','1975-08-06',30.75,30.75,30.37504,30.5,250400,0.99161),('CVX','1975-08-05',30.75,31,30.37504,30.75,445600,0.999738),('CVX','1975-08-04',30.75,30.87504,30.37504,30.75,252000,0.999738),('CVX','1975-08-01',30.5,30.87504,30.37504,30.75,216800,0.999738),('CVX','1975-07-31',30.37504,30.87504,30.37504,30.5,674400,0.99161),('CVX','1975-07-30',30.37504,30.5,30,30.12496,604800,0.979417),('CVX','1975-07-29',31,31.37504,30.37504,30.37504,380800,0.987547),('CVX','1975-07-28',31.25,31.25,30.87504,31,408800,1.007866),('CVX','1975-07-25',31.37504,31.75,31.25,31.37504,507200,1.020059),('CVX','1975-07-24',31.5,31.87504,31.25,31.37504,587200,1.020059),('CVX','1975-07-23',31.5,32,31.5,31.5,531200,1.024122),('CVX','1975-07-22',31.25,31.5,30.87504,31.5,423200,1.024122),('CVX','1975-07-21',32,32,31.25,31.25,193600,1.015994),('CVX','1975-07-18',31.87504,32,31.37504,32,353600,1.040378),('CVX','1975-07-17',32.375038,32.375038,31.62496,31.87504,988000,1.036315),('CVX','1975-07-16',32.624962,32.875038,32.375038,32.5,285600,1.056634),('CVX','1975-07-15',32.25,32.75,32.25,32.624962,327200,1.060696),('CVX','1975-07-14',31.75,32.5,31.75,32.25,326400,1.048506),('CVX','1975-07-11',31.62496,32.25,31.37504,31.75,439200,1.03225),('CVX','1975-07-10',31,32,31,31.62496,573600,1.028185),('CVX','1975-07-09',30.12496,30.75,30.12496,30.75,620000,0.999738),('CVX','1975-07-08',30,30.12496,29.5,30,526400,0.975354),('CVX','1975-07-07',31,31.37504,30,30,495200,0.975354),('CVX','1975-07-03',31,31.12496,30.5,31,607200,1.007866),('CVX','1975-07-02',31.75,31.75,30.62496,31,857600,1.007866),('CVX','1975-07-01',31.75,31.87504,31.5,31.75,411200,1.03225),('CVX','1975-06-30',32,32.375038,31.5,31.75,276000,1.03225),('CVX','1975-06-27',32.5,32.875038,32,32,260000,1.040378),('CVX','1975-06-26',32.375038,33,32.124962,32.5,486400,1.056634),('CVX','1975-06-25',32,32.375038,32,32.375038,448000,1.052571),('CVX','1975-06-24',32,32.124962,31.37504,32,550400,1.040378),('CVX','1975-06-23',31.75,32,31.5,32,283200,1.040378),('CVX','1975-06-20',31.87504,32.124962,31.75,31.75,574400,1.03225),('CVX','1975-06-19',31.62496,32,31.5,31.87504,695200,1.036315),('CVX','1975-06-18',31.87504,31.87504,31.5,31.62496,436800,1.028185),('CVX','1975-06-17',32.124962,32.624962,31.87504,32,544800,1.040378),('CVX','1975-06-16',31.37504,32.375038,31.37504,32.124962,511200,1.044441),('CVX','1975-06-13',31.12496,31.37504,30.62496,31.37504,483200,1.020059),('CVX','1975-06-12',31.75,32.25,31.12496,31.12496,584800,1.011929),('CVX','1975-06-11',31.5,31.87504,31.5,31.75,487200,1.03225),('CVX','1975-06-10',31.87504,31.87504,31.12496,31.5,684000,1.024122),('CVX','1975-06-09',31.87504,32.624962,31.75,32.25,727200,1.048506),('CVX','1975-06-06',31.37504,32.124962,31.37504,31.87504,698400,1.036315),('CVX','1975-06-05',31.25,31.5,30.62496,31.12496,645600,1.011929),('CVX','1975-06-04',31,31.5,31,31.25,777600,1.015994),('CVX','1975-06-03',30.75,31.25,30.37504,30.87504,932800,1.003803),('CVX','1975-06-02',30,30.87504,30,30.75,2176800,0.999738),('CVX','1975-05-30',29.62496,30.37504,29.62496,29.75,1127200,0.967226),('CVX','1975-05-29',28.75,29.37504,28.62496,29.25,599200,0.95097),('CVX','1975-05-28',28.25,28.75,28,28.75,433600,0.934714),('CVX','1975-05-27',27.5,28.25,27.5,28.25,652000,0.918459),('CVX','1975-05-23',26.75,27.37504,26.75,27.25,243200,0.885947),('CVX','1975-05-22',27.37504,27.37504,26.62496,26.75,335200,0.869691),('CVX','1975-05-21',27.87504,27.87504,27,27.5,301600,0.894075),('CVX','1975-05-20',28.37504,28.37504,27.87504,27.87504,502400,0.906268),('CVX','1975-05-19',28.25,28.5,27.87504,28.37504,487200,0.922524),('CVX','1975-05-16',28.62496,28.62496,27.87504,28.25,372000,0.918459),('CVX','1975-05-15',28.37504,29.12496,28.37504,28.75,777600,0.934714),('CVX','1975-05-14',27.87504,28.37504,27.62496,28.37504,384000,0.922524),('CVX','1975-05-13',28.12496,28.5,27.75,27.87504,567200,0.906268),('CVX','1975-05-12',29,29,27.75,28.12496,611200,0.914393),('CVX','1975-05-09',28.12496,29.37504,28.12496,29,991200,0.926587),('CVX','1975-05-08',27,28.12496,27,28,669600,0.894635),('CVX','1975-05-07',26.37504,27,26,26.87504,506400,0.858691),('CVX','1975-05-06',26.62496,26.87504,26.37504,26.37504,647200,0.842716),('CVX','1975-05-05',25.87504,26.62496,25.87504,26.62496,637600,0.850701),('CVX','1975-05-02',25.37504,26.12496,25.37504,25.87504,570400,0.82674),('CVX','1975-05-01',24.87504,25.37504,24.62496,25,825600,0.798781),('CVX','1975-04-30',24.25,24.87504,23.87504,24.87504,576800,0.794789),('CVX','1975-04-29',24.5,24.5,24,24.25,424800,0.774818),('CVX','1975-04-28',24.62496,24.62496,23.75,24.5,463200,0.782806),('CVX','1975-04-25',24.5,25,24.37504,24.62496,713600,0.786798),('CVX','1975-04-24',23.75,24.75,23.62496,24.5,389600,0.782806),('CVX','1975-04-23',24.5,24.75,23.62496,23.75,600800,0.758842),('CVX','1975-04-22',25.62496,25.62496,24.5,24.5,588800,0.782806),('CVX','1975-04-21',25.25,25.62496,25,25.62496,320800,0.81875),('CVX','1975-04-18',25.5,25.75,25.25,25.25,308000,0.806769),('CVX','1975-04-17',25.5,25.87504,25.25,25.5,356800,0.814757),('CVX','1975-04-16',25.25,25.75,25,25.5,300000,0.814757),('CVX','1975-04-15',25.75,26,25.12496,25.25,400800,0.806769),('CVX','1975-04-14',25,26,25,25.75,233600,0.822745),('CVX','1975-04-11',25.12496,25.62496,25,25,301600,0.798781),('CVX','1975-04-10',25,25.62496,25,25.12496,504000,0.802774),('CVX','1975-04-09',23.75,24.87504,23.62496,24.87504,543200,0.794789),('CVX','1975-04-08',23.5,23.87504,23.25,23.75,288000,0.758842),('CVX','1975-04-07',23.5,23.75,23.12496,23.5,394400,0.750855),('CVX','1975-04-04',23.5,23.62496,23.12496,23.5,360000,0.750855),('CVX','1975-04-03',23.75,23.87504,23.5,23.5,386400,0.750855),('CVX','1975-04-02',24,24.25,23.75,23.75,367200,0.758842),('CVX','1975-04-01',24.25,24.75,24,24,396000,0.76683),('CVX','1975-03-31',24.5,24.87504,24.12496,24.25,265600,0.774818),('CVX','1975-03-27',24.37504,24.62496,24.12496,24.5,354400,0.782806),('CVX','1975-03-26',24.12496,24.37504,24,24.37504,306400,0.778813),('CVX','1975-03-25',24.12496,24.12496,23.87504,24.12496,801600,0.770823),('CVX','1975-03-24',24.87504,24.87504,24.12496,24.25,600800,0.774818),('CVX','1975-03-21',25.12496,25.25,24.62496,25.12496,347200,0.802774),('CVX','1975-03-20',25.25,25.37504,24.87504,25.12496,417600,0.802774),('CVX','1975-03-19',26,26,25.12496,25.25,652000,0.806769),('CVX','1975-03-18',26.75,26.87504,26.12496,26.25,398400,0.838721),('CVX','1975-03-17',26.87504,27,26.37504,26.75,274400,0.854696),('CVX','1975-03-14',26.37504,27.12496,26.12496,26.87504,676000,0.858691),('CVX','1975-03-13',26.37504,26.37504,26,26.37504,285600,0.842716),('CVX','1975-03-12',26.75,26.75,26.12496,26.37504,299200,0.842716),('CVX','1975-03-11',26.5,27.12496,26.25,26.75,596000,0.854696),('CVX','1975-03-10',26.12496,26.62496,25.87504,26.5,526400,0.846708),('CVX','1975-03-07',26.5,26.87504,26,26.12496,313600,0.834725),('CVX','1975-03-06',26.5,26.87504,26.37504,26.5,290400,0.846708),('CVX','1975-03-05',26.75,27.37504,26.12496,26.5,372800,0.846708),('CVX','1975-03-04',26.5,27.12496,26.5,26.75,868800,0.854696),('CVX','1975-03-03',25.37504,26.12496,25.25,26.12496,484000,0.834725),('CVX','1975-02-28',25.25,25.37504,25.12496,25.37504,360800,0.810764),('CVX','1975-02-27',25,25.37504,24.87504,25.25,336800,0.806769),('CVX','1975-02-26',24.5,25.12496,24.5,25,268800,0.798781),('CVX','1975-02-25',25.12496,25.12496,24.5,24.5,461600,0.782806),('CVX','1975-02-24',25.87504,25.87504,25.37504,25.5,463200,0.814757),('CVX','1975-02-21',25.87504,26,25.62496,26,478400,0.830733),('CVX','1975-02-20',25.87504,26.12496,25.62496,25.87504,545600,0.82674),('CVX','1975-02-19',25.62496,25.87504,25.12496,25.87504,637600,0.82674),('CVX','1975-02-18',25.25,25.87504,25,25.62496,356800,0.81875),('CVX','1975-02-14',25,25.5,24.75,25.25,468800,0.806769),('CVX','1975-02-13',25,26.12496,24.87504,25,871200,0.798781),('CVX','1975-02-12',24.37504,25,24.12496,25,412000,0.798781),('CVX','1975-02-11',24.37504,24.62496,24,24.37504,316000,0.778813),('CVX','1975-02-10',24.5,24.62496,24,24.37504,424800,0.778813),('CVX','1975-02-07',24.87504,24.87504,24.12496,24.5,528800,0.782806),('CVX','1975-02-06',25.62496,26,25,25,862400,0.798781),('CVX','1975-02-05',26.12496,26.12496,25.25,25.62496,656800,0.81875),('CVX','1975-02-04',26.12496,26.25,25.25,26.25,1010400,0.838721),('CVX','1975-02-03',26,26.12496,25.75,26.12496,500000,0.834725),('CVX','1975-01-31',25.87504,26.25,25.62496,26,340000,0.814757),('CVX','1975-01-30',26,26.37504,25.5,25.87504,801600,0.810841),('CVX','1975-01-29',25.87504,26.25,25.5,26,715200,0.814757),('CVX','1975-01-28',25.87504,26,25.37504,25.87504,740800,0.810841),('CVX','1975-01-27',24.87504,25.87504,24.75,25.87504,948800,0.810841),('CVX','1975-01-24',24,25,24,24.87504,585600,0.779505),('CVX','1975-01-23',23.87504,24.62496,23.25,24,532000,0.752084),('CVX','1975-01-22',22.87504,23.87504,22.62496,23.87504,292000,0.748168),('CVX','1975-01-21',22.62496,23,22.62496,22.87504,417600,0.716831),('CVX','1975-01-20',22.5,22.75,22.12496,22.62496,341600,0.708994),('CVX','1975-01-17',22.75,22.87504,22.37504,22.5,296800,0.705078),('CVX','1975-01-16',23,23,22.5,22.75,463200,0.712913),('CVX','1975-01-15',23,23,22.37504,23,491200,0.720747),('CVX','1975-01-14',23.37504,23.37504,22.75,23,770400,0.720747),('CVX','1975-01-13',24.75,24.87504,23.75,23.87504,408800,0.748168),('CVX','1975-01-10',24.5,25.12496,24.5,24.75,1376000,0.775586),('CVX','1975-01-09',23.12496,24,22.5,24,371200,0.752084),('CVX','1975-01-08',23.37504,23.62496,23.12496,23.12496,188000,0.724663),('CVX','1975-01-07',23.25,23.5,22.75,23.37504,280800,0.732499),('CVX','1975-01-06',23.5,24,23.12496,23.25,270400,0.728581),('CVX','1975-01-03',23.62496,24.12496,23.37504,23.5,338400,0.736415),('CVX','1975-01-02',22.25,24,22.12496,23.62496,229600,0.740331),('CVX','1974-12-31',21.75,22.37504,21.62496,22.25,451200,0.697244),('CVX','1974-12-30',21.87504,21.87504,21.5,21.75,508000,0.681576),('CVX','1974-12-27',22,22,21.62496,21.87504,289600,0.685494),('CVX','1974-12-26',22,22.37504,21.62496,22,301600,0.68941),('CVX','1974-12-24',21.37504,22,21.25,22,338400,0.68941),('CVX','1974-12-23',21.75,21.87504,21.12496,21.37504,508800,0.669826),('CVX','1974-12-20',21.75,22.12496,21.37504,21.75,538400,0.681576),('CVX','1974-12-19',22.5,22.5,21.62496,21.75,481600,0.681576),('CVX','1974-12-18',22.87504,23.12496,22.62496,22.75,522400,0.712913),('CVX','1974-12-17',22.37504,22.87504,21.87504,22.87504,573600,0.716831),('CVX','1974-12-16',22.37504,22.62496,22,22.37504,464800,0.701162),('CVX','1974-12-13',23,23,22.25,22.37504,350400,0.701162),('CVX','1974-12-12',22.37504,23.25,22,23,452000,0.720747),('CVX','1974-12-11',21.75,23,21.75,22.37504,590400,0.701162),('CVX','1974-12-10',21.12496,21.87504,21.12496,21.75,675200,0.681576),('CVX','1974-12-09',20.5,21,20.5,21,680000,0.658073),('CVX','1974-12-06',20.87504,21,20.5,20.5,532800,0.642405),('CVX','1974-12-05',20.75,20.87504,20.5,20.87504,556800,0.654157),('CVX','1974-12-04',20.5,20.75,20.37504,20.75,564800,0.650239),('CVX','1974-12-03',20.75,20.75,20.25,20.5,470400,0.642405),('CVX','1974-12-02',21.12496,21.37504,20.62496,20.75,306400,0.650239),('CVX','1974-11-29',21.5,21.5,21,21.12496,605600,0.661989),('CVX','1974-11-27',21.5,22,20.75,21.5,898400,0.673742),('CVX','1974-11-26',21.37504,21.62496,21.12496,21.5,512000,0.673742),('CVX','1974-11-25',21.25,21.5,21,21.37504,277600,0.669826),('CVX','1974-11-22',21.5,21.62496,21,21.25,351200,0.665907),('CVX','1974-11-21',21.25,21.5,21,21.5,396800,0.673742),('CVX','1974-11-20',21.5,21.62496,21,21.25,542400,0.665907),('CVX','1974-11-19',21.87504,21.87504,21,21.5,391200,0.673742),('CVX','1974-11-18',22.62496,22.62496,22,22.12496,332800,0.693326),('CVX','1974-11-15',22.75,22.87504,22.25,22.75,239200,0.712913),('CVX','1974-11-14',23.12496,23.25,22.62496,22.75,347200,0.712913),('CVX','1974-11-13',23.37504,23.37504,23,23.12496,333600,0.724663),('CVX','1974-11-12',23.62496,23.75,23.25,23.5,233600,0.736415),('CVX','1974-11-11',23.62496,23.75,23.12496,23.62496,324000,0.740331),('CVX','1974-11-08',24.25,24.75,23.62496,23.62496,363200,0.740331),('CVX','1974-11-07',24.5,24.75,24,24.25,385600,0.759918),('CVX','1974-11-06',24.87504,25.5,24.5,24.5,465600,0.767752),('CVX','1974-11-05',24.75,25.12496,24.25,24.87504,446400,0.779505),('CVX','1974-11-04',24.87504,24.87504,24,24.75,235200,0.775586),('CVX','1974-11-01',25,25.12496,24.5,25,371200,0.78342),('CVX','1974-10-31',25.12496,25.62496,25,25,628800,0.767752),('CVX','1974-10-30',24,25.37504,23.75,25.12496,838400,0.771589),('CVX','1974-10-29',23.5,24.12496,23.25,24,317600,0.737042),('CVX','1974-10-28',23.75,23.87504,23.5,23.5,123200,0.721687),('CVX','1974-10-25',23.62496,24.25,23.25,23.75,336000,0.729364),('CVX','1974-10-24',23.87504,23.87504,23.25,23.62496,421600,0.725524),('CVX','1974-10-23',24.75,24.75,23.62496,24,546400,0.737042),('CVX','1974-10-22',25.25,25.37504,24.62496,24.87504,359200,0.763914),('CVX','1974-10-21',25,25.25,24.62496,25.25,342400,0.775429),('CVX','1974-10-18',24.12496,25,24.12496,25,629600,0.767752),('CVX','1974-10-17',23.62496,24.12496,23.12496,24,336800,0.737042),('CVX','1974-10-16',24,24,23.25,23.62496,283200,0.725524),('CVX','1974-10-15',24.25,24.25,23.75,24,353600,0.737042),('CVX','1974-10-14',23.75,24.5,23.75,24.37504,700000,0.748559),('CVX','1974-10-11',24,24,23.12496,23.62496,783200,0.725524),('CVX','1974-10-10',24,24.62496,23.75,24.25,591200,0.744719),('CVX','1974-10-09',23,24.5,22.62496,24,536000,0.737042),('CVX','1974-10-08',23,23.37504,22.5,23,384000,0.706332),('CVX','1974-10-07',21.87504,23,21.87504,23,644800,0.706332),('CVX','1974-10-04',20.37504,21.75,20.12496,21.62496,642400,0.664104),('CVX','1974-10-03',20.87504,20.87504,20.12496,20.37504,581600,0.625719),('CVX','1974-10-02',21.5,21.75,21,21,763200,0.644912),('CVX','1974-10-01',22,22,21.5,21.5,568800,0.660267),('CVX','1974-09-30',22.12496,22.25,21.75,22,252800,0.675622),('CVX','1974-09-27',22.5,22.5,21.87504,22.12496,676800,0.679459),('CVX','1974-09-26',22.87504,22.87504,22.25,22.5,277600,0.690977),('CVX','1974-09-25',22.75,23.25,22.5,23,320000,0.706332),('CVX','1974-09-24',23.25,23.37504,22.75,22.75,364000,0.698654),('CVX','1974-09-23',23.5,23.62496,23.12496,23.25,234400,0.714009),('CVX','1974-09-20',24,24.12496,23.37504,23.5,471200,0.721687),('CVX','1974-09-19',23.62496,24.25,23.62496,24,332000,0.737042),('CVX','1974-09-18',23.87504,23.87504,23.5,23.62496,378400,0.725524),('CVX','1974-09-17',23.5,24.37504,23.5,24.12496,411200,0.740879),('CVX','1974-09-16',23.12496,23.37504,22.5,23.37504,331200,0.717849),('CVX','1974-09-13',23.37504,23.37504,22.75,23.12496,490400,0.710169),('CVX','1974-09-12',24.12496,24.12496,23.25,23.5,461600,0.721687),('CVX','1974-09-11',24.37504,24.75,24,24.12496,200000,0.740879),('CVX','1974-09-10',24.62496,24.87504,24.12496,24.37504,195200,0.748559),('CVX','1974-09-09',25.62496,25.62496,24.62496,24.62496,352800,0.756234),('CVX','1974-09-06',24.62496,25.75,24.5,25.62496,336000,0.786944),('CVX','1974-09-05',23.87504,24.75,23.62496,24.62496,364000,0.756234),('CVX','1974-09-04',24.37504,24.37504,23.62496,23.87504,558400,0.733204),('CVX','1974-09-03',24.62496,25.37504,24.62496,24.75,399200,0.760074),('CVX','1974-08-30',23.12496,24.5,23,24.5,379200,0.752397),('CVX','1974-08-29',23.87504,23.87504,23,23.12496,485600,0.710169),('CVX','1974-08-28',23.87504,24.5,23.75,23.87504,268800,0.733204),('CVX','1974-08-27',24,24.12496,23.62496,23.87504,308800,0.733204),('CVX','1974-08-26',23.87504,24.25,23.62496,24,385600,0.737042),('CVX','1974-08-23',23.75,24.25,23.62496,23.87504,256000,0.733204),('CVX','1974-08-22',24,24.12496,23.5,23.75,371200,0.729364),('CVX','1974-08-21',24.62496,24.62496,23.75,24,743200,0.737042),('CVX','1974-08-20',24.75,25.25,24,24.75,591200,0.760074),('CVX','1974-08-19',25,25,24.5,24.75,334400,0.760074),('CVX','1974-08-16',25.37504,25.37504,24.87504,25,268000,0.767752),('CVX','1974-08-15',25.12496,25.37504,25,25.37504,512000,0.779269),('CVX','1974-08-14',26,26,25.12496,25.12496,323200,0.771589),('CVX','1974-08-13',26.25,26.5,25.87504,26.25,241600,0.80614),('CVX','1974-08-12',26.62496,26.62496,26.12496,26.25,161600,0.80614),('CVX','1974-08-09',26.5,26.75,26.12496,26.62496,208000,0.817655),('CVX','1974-08-08',26.5,26.75,26,26.5,945600,0.813817),('CVX','1974-08-07',26,26.5,25.75,26.5,569600,0.813817),('CVX','1974-08-06',26,26.5,25.75,26,532800,0.798462),('CVX','1974-08-05',26,26,25.62496,26,326400,0.798462),('CVX','1974-08-02',26,26,25.62496,26,314400,0.783107),('CVX','1974-08-01',25.75,26.25,25.62496,26.12496,340800,0.786871),('CVX','1974-07-31',25.75,26,25.5,25.75,1115200,0.775577),('CVX','1974-07-30',25.5,25.75,25.25,25.75,399200,0.775577),('CVX','1974-07-29',26,26,25.12496,25.5,824000,0.768047),('CVX','1974-07-26',27.87504,27.87504,26.25,26.5,536800,0.798167),('CVX','1974-07-25',28,28.37504,27.5,27.87504,766400,0.839582),('CVX','1974-07-24',26.37504,28,26.37504,28,856000,0.843346),('CVX','1974-07-23',25.75,26.25,25.75,26.25,754400,0.790637),('CVX','1974-07-22',25.37504,25.87504,25.12496,25.75,507200,0.775577),('CVX','1974-07-19',25.37504,25.37504,25,25.37504,631200,0.764283),('CVX','1974-07-18',25.5,25.62496,25.12496,25.37504,672000,0.764283),('CVX','1974-07-17',25.62496,25.62496,25,25.5,1166400,0.768047),('CVX','1974-07-16',26.12496,26.12496,25.37504,25.62496,334400,0.771811),('CVX','1974-07-15',26.37504,26.37504,25.75,26.12496,451200,0.786871),('CVX','1974-07-12',25.75,26.37504,25.75,26.37504,385600,0.794403),('CVX','1974-07-11',25.37504,25.87504,25.25,25.5,367200,0.768047),('CVX','1974-07-10',25.75,25.87504,25.12496,25.37504,352800,0.764283),('CVX','1974-07-09',26,26,25.5,25.75,479200,0.775577),('CVX','1974-07-08',26.5,26.5,25.75,26,448800,0.783107),('CVX','1974-07-05',26.62496,26.75,26.37504,26.5,161600,0.798167),('CVX','1974-07-03',26.62496,26.87504,26.12496,26.62496,360800,0.80193),('CVX','1974-07-02',26.87504,26.87504,26.5,26.62496,196800,0.80193),('CVX','1974-07-01',26.75,27,26.25,27,214400,0.813226),('CVX','1974-06-28',26.75,27,26.5,26.75,264800,0.805697),('CVX','1974-06-27',26.87504,26.87504,26.5,26.75,184800,0.805697),('CVX','1974-06-26',27.5,27.5,26.75,26.87504,361600,0.809463),('CVX','1974-06-25',26.75,27.5,26.75,27.5,264800,0.828286),('CVX','1974-06-24',26.5,27,26.5,26.62496,305600,0.80193),('CVX','1974-06-21',26.62496,26.75,26.25,26.5,228000,0.798167),('CVX','1974-06-20',26.75,26.75,26.5,26.62496,376800,0.80193),('CVX','1974-06-19',26.87504,26.87504,26.62496,26.75,270400,0.805697),('CVX','1974-06-18',27,27.25,26.75,27,454400,0.813226),('CVX','1974-06-17',27.5,27.5,26.75,27,404800,0.813226),('CVX','1974-06-14',27.62496,27.75,27.5,27.62496,230400,0.83205),('CVX','1974-06-13',28.25,28.25,27.62496,27.62496,528800,0.83205),('CVX','1974-06-12',27.87504,28.37504,27.75,28.37504,628000,0.854642),('CVX','1974-06-11',28.87504,28.87504,27.75,27.87504,588800,0.839582),('CVX','1974-06-10',29.87504,29.87504,29.12496,29.25,464800,0.880995),('CVX','1974-06-07',29.87504,30.12496,29.5,29.87504,632800,0.899821),('CVX','1974-06-06',28.5,29.87504,28.37504,29.87504,328800,0.899821),('CVX','1974-06-05',28.25,28.87504,27.87504,28.5,304800,0.858406),('CVX','1974-06-04',27.75,28.5,27.62496,28.25,637600,0.850876),('CVX','1974-06-03',26.75,28,26.5,27.75,462400,0.835816),('CVX','1974-05-31',26.37504,27,25.87504,26.75,362400,0.805697),('CVX','1974-05-30',26.37504,26.5,25.75,26.37504,899200,0.794403),('CVX','1974-05-29',26.87504,26.87504,26.25,26.37504,321600,0.794403),('CVX','1974-05-28',26.87504,27.37504,26.5,26.87504,285600,0.809463),('CVX','1974-05-24',26.5,27,26.5,26.87504,530400,0.809463),('CVX','1974-05-23',26.5,26.75,26.25,26.5,307200,0.798167),('CVX','1974-05-22',26.75,27.25,26.25,26.5,492800,0.798167),('CVX','1974-05-21',26.37504,26.75,26.25,26.75,302400,0.805697),('CVX','1974-05-20',26.62496,26.75,25.87504,26.37504,504800,0.794403),('CVX','1974-05-17',26.87504,26.87504,26.12496,26.62496,540000,0.80193),('CVX','1974-05-16',27.75,27.75,26.87504,27,467200,0.813226),('CVX','1974-05-15',28.5,28.5,27.62496,27.75,360000,0.835816),('CVX','1974-05-14',29,29,28.37504,28.62496,394400,0.862169),('CVX','1974-05-13',29,29.25,28.75,29.12496,175200,0.877229),('CVX','1974-05-10',29.62496,29.75,29,29,355200,0.873465),('CVX','1974-05-09',29.25,29.75,29.12496,29.62496,214400,0.892289),('CVX','1974-05-08',29.5,29.75,29.12496,29.25,230400,0.880995),('CVX','1974-05-07',29.5,29.87504,29.37504,29.5,212800,0.888525),('CVX','1974-05-06',29.62496,29.62496,29.12496,29.5,280800,0.888525),('CVX','1974-05-03',30.25,30.25,29,29.75,400000,0.880995),('CVX','1974-05-02',30.37504,31,29.5,30.25,776800,0.895802),('CVX','1974-05-01',28.75,31.25,28.5,30.37504,1232000,0.899505),('CVX','1974-04-30',28.62496,29.12496,28.37504,28.75,268800,0.851382),('CVX','1974-04-29',28.12496,28.75,28,28.62496,532800,0.847679),('CVX','1974-04-26',27.87504,28.37504,27.87504,28.12496,376000,0.832873),('CVX','1974-04-25',27.75,27.87504,27.5,27.87504,502400,0.825472),('CVX','1974-04-24',28,28,27.5,27.75,420000,0.821769),('CVX','1974-04-23',28.12496,28.37504,27.87504,28,414400,0.829172),('CVX','1974-04-22',28.25,28.25,27.87504,28.12496,575200,0.832873),('CVX','1974-04-19',28.25,28.37504,27.87504,28.25,370400,0.836575),('CVX','1974-04-18',28,28.25,27.87504,28.25,401600,0.836575),('CVX','1974-04-17',28,28.5,27.87504,28,522400,0.829172),('CVX','1974-04-16',27.75,28.37504,27.5,28,440800,0.829172),('CVX','1974-04-15',28,28.12496,27.5,27.75,673600,0.821769),('CVX','1974-04-11',27.87504,28,27.5,28,278400,0.829172),('CVX','1974-04-10',28.25,28.37504,27.87504,27.87504,285600,0.825472),('CVX','1974-04-09',27.87504,28.5,27.5,28.25,363200,0.836575),('CVX','1974-04-08',28.5,28.62496,27.5,27.87504,2055200,0.825472),('CVX','1974-04-05',29,29.12496,28.25,28.5,586400,0.843979),('CVX','1974-04-04',29.25,29.37504,29,29,158400,0.858785),('CVX','1974-04-03',29.12496,29.62496,28.75,29.25,202400,0.866189),('CVX','1974-04-02',29,29.25,28.62496,29.12496,280800,0.862486),('CVX','1974-04-01',29.25,29.5,28.87504,29,354400,0.858785),('CVX','1974-03-29',29.37504,29.37504,28.75,29.25,454400,0.866189),('CVX','1974-03-28',29.5,29.5,29,29.37504,504800,0.869892),('CVX','1974-03-27',30.12496,30.25,29.75,30,269600,0.888399),('CVX','1974-03-26',30,30.5,29.75,30.12496,695200,0.892099),('CVX','1974-03-25',30.25,30.37504,29.62496,30,321600,0.888399),('CVX','1974-03-22',30.5,30.75,29.87504,30.25,425600,0.895802),('CVX','1974-03-21',30.12496,30.75,30.12496,30.5,612000,0.903205),('CVX','1974-03-20',30.12496,30.12496,29.5,30,692800,0.888399),('CVX','1974-03-19',30.87504,30.87504,30.12496,30.12496,428000,0.892099),('CVX','1974-03-18',31.87504,31.87504,30.5,31,624000,0.918012),('CVX','1974-03-15',31.25,31.87504,31,31.87504,235200,0.943925),('CVX','1974-03-14',31.75,32.375038,31.12496,31.25,767200,0.925415),('CVX','1974-03-13',31.37504,31.87504,31.12496,31.75,397600,0.940222),('CVX','1974-03-12',31.87504,31.87504,31.12496,31.37504,388800,0.929118),('CVX','1974-03-11',31.62496,32.124962,30.62496,31.87504,580800,0.943925),('CVX','1974-03-08',30.5,31.75,29.5,31.62496,876000,0.936519),('CVX','1974-03-07',30.87504,30.87504,30.25,30.5,540800,0.903205),('CVX','1974-03-06',29.87504,30.87504,29.87504,30.87504,1027200,0.914312),('CVX','1974-03-05',28.37504,30.25,28.37504,29.87504,1622400,0.884698),('CVX','1974-03-04',27.87504,28.25,27.62496,27.87504,279200,0.825472),('CVX','1974-03-01',28.12496,28.12496,27.75,27.87504,400800,0.825472),('CVX','1974-02-28',28.87504,28.87504,27.87504,28.5,524800,0.843979),('CVX','1974-02-27',29,29.25,28.75,29,284000,0.858785),('CVX','1974-02-26',29,29.12496,28.37504,29,277600,0.858785),('CVX','1974-02-25',29.75,29.75,28.25,29,395200,0.858785),('CVX','1974-02-22',29.12496,30.37504,29.12496,29.87504,377600,0.884698),('CVX','1974-02-21',28.5,29,28.12496,29,253600,0.858785),('CVX','1974-02-20',27.75,28.5,27.62496,28.5,239200,0.843979),('CVX','1974-02-19',28,28.62496,27.75,27.75,544800,0.821769),('CVX','1974-02-15',28,28.12496,27.5,28,328800,0.829172),('CVX','1974-02-14',28.25,28.62496,27.75,28,376000,0.829172),('CVX','1974-02-13',28,28.75,27.75,28.25,370400,0.836575),('CVX','1974-02-12',28.25,28.25,27.75,28,628800,0.829172),('CVX','1974-02-11',29.37504,29.37504,28.5,28.62496,296000,0.847679),('CVX','1974-02-08',29.75,29.87504,29.25,29.5,208000,0.873592),('CVX','1974-02-07',29.37504,29.87504,29.37504,29.75,192000,0.880995),('CVX','1974-02-06',28.87504,29.87504,28.62496,29,227200,0.858785),('CVX','1974-02-05',28.87504,29.37504,28.5,28.87504,335200,0.855085),('CVX','1974-02-04',29.87504,29.87504,28.87504,28.87504,520000,0.855085),('CVX','1974-02-01',31,31,29.87504,30.37504,412000,0.884698),('CVX','1974-01-31',30.75,31.37504,30.75,31.25,413600,0.910182),('CVX','1974-01-30',29.37504,30.75,29.37504,30.5,681600,0.888338),('CVX','1974-01-29',29.25,29.25,28.87504,29.25,386400,0.85193),('CVX','1974-01-28',29.75,29.75,29,29.37504,362400,0.855572),('CVX','1974-01-25',29.87504,29.87504,29.25,29.75,432800,0.866493),('CVX','1974-01-24',29,29.87504,28.5,29.87504,607200,0.870135),('CVX','1974-01-23',30,30.25,29,29,1152000,0.844649),('CVX','1974-01-22',30.87504,31.37504,30,30,370400,0.873775),('CVX','1974-01-21',30,30.87504,29,30.87504,560000,0.899261),('CVX','1974-01-18',31.25,31.25,30,30,700800,0.873775),('CVX','1974-01-17',32.375038,32.624962,31.12496,31.5,724000,0.917464),('CVX','1974-01-16',30.87504,32.375038,30.87504,32.375038,431200,0.94295),('CVX','1974-01-15',30.5,31.37504,30.12496,30.87504,495200,0.899261),('CVX','1974-01-14',31.12496,31.5,30.12496,30.5,492800,0.888338),('CVX','1974-01-11',31.87504,32,30.62496,31.12496,536000,0.90654),('CVX','1974-01-10',32.124962,32.875038,31.5,31.87504,615200,0.928387),('CVX','1974-01-09',33.624962,33.624962,32,32.124962,864000,0.935666),('CVX','1974-01-08',35.875038,35.875038,34.124962,34.375038,510400,1.001201),('CVX','1974-01-07',36,36.375038,35.25,36.25,468800,1.055811),('CVX','1974-01-04',36.124962,36.624962,35.5,36,760800,1.04853),('CVX','1974-01-03',35,36.5,35,36.124962,1319200,1.052169),('CVX','1974-01-02',35,35,34.124962,35,270400,1.019404),('CVX','1973-12-31',34.875038,35,34,35,463200,1.019404),('CVX','1973-12-28',34,35,33.875038,34.875038,499200,1.015764),('CVX','1973-12-27',32.624962,34,32.375038,34,1111200,0.990278),('CVX','1973-12-26',32,33,32,32.624962,313600,0.950229),('CVX','1973-12-24',31.87504,31.87504,30.75,31.5,478400,0.917464),('CVX','1973-12-21',32,32.875038,32,32.25,639200,0.939308),('CVX','1973-12-20',31,32.75,31,31.37504,558400,0.913824),('CVX','1973-12-19',31.75,32,30,30.75,784800,0.895619),('CVX','1973-12-18',31.25,32.5,31.25,31.75,692000,0.924745),('CVX','1973-12-17',29.62496,30.87504,29.37504,30.87504,272000,0.899261),('CVX','1973-12-14',28.12496,29.87504,28,29.62496,492800,0.862851),('CVX','1973-12-13',27.87504,28.87504,27.75,28.12496,347200,0.819163),('CVX','1973-12-12',28.75,28.75,27.12496,27.87504,825600,0.811884),('CVX','1973-12-11',29.87504,29.87504,28.37504,29.25,960800,0.85193),('CVX','1973-12-10',57.5,59.5,57.124962,59,476800,0.859212),('CVX','1973-12-07',56.375038,58.375038,56.375038,57.5,787200,0.837368),('CVX','1973-12-06',54.875038,56,54.875038,56,1140800,0.815523),('CVX','1973-12-05',55.24992,55.75008,54,54.5,697600,0.793679),('CVX','1973-12-04',56.375038,56.75008,55.124962,55.24992,692800,0.8046),('CVX','1973-12-03',57.24992,57.24992,56,56.375038,372800,0.820985),('CVX','1973-11-30',57.375038,58,56.75008,57.5,708800,0.837368),('CVX','1973-11-29',58.5,58.624962,56.5,57.375038,630400,0.835548),('CVX','1973-11-28',56.124962,59.124962,56.124962,58.5,686400,0.85193),('CVX','1973-11-27',57.624962,58.375038,55.5,55.5,648000,0.808242),('CVX','1973-11-26',59.875038,59.875038,57.5,57.624962,638400,0.839187),('CVX','1973-11-23',60.875038,60.875038,60,60.75008,550400,0.884698),('CVX','1973-11-21',61.24992,62.5,60.624962,61.24992,515200,0.891977),('CVX','1973-11-20',61.24992,61.624962,60.75008,61.24992,708800,0.891977),('CVX','1973-11-19',64,64,61.124962,61.24992,484800,0.891977),('CVX','1973-11-16',62.624962,67,62.24992,64.375038,1579200,0.937488),('CVX','1973-11-15',61.624962,63.75008,61.624962,62.624962,774400,0.912002),('CVX','1973-11-14',64.249924,64.375038,60.624962,61,753600,0.888338),('CVX','1973-11-13',65.249924,65.249924,63.24992,64.249924,468800,0.935666),('CVX','1973-11-12',65.875038,66.5,65,65.624962,379200,0.955691),('CVX','1973-11-09',67.750076,67.750076,65.875038,65.875038,264000,0.959333),('CVX','1973-11-08',67.5,69.249924,67.5,68,723200,0.990278),('CVX','1973-11-07',65.5,68,65.5,67.249924,315200,0.979355),('CVX','1973-11-06',68,68,65.249924,65.5,353600,0.953871),('CVX','1973-11-05',69.5,69.5,67.375038,68,424000,0.990278),('CVX','1973-11-02',70.624962,70.875038,69.875038,70,446400,1.019404),('CVX','1973-11-01',69.5,71.875038,69.5,70.624962,616000,1.022317),('CVX','1973-10-31',72.249924,72.375038,69.249924,69.249924,510400,1.002413),('CVX','1973-10-30',73,73.375038,72.249924,72.249924,395200,1.045838),('CVX','1973-10-29',72.875038,73.875038,72.5,73,491200,1.056696),('CVX','1973-10-26',70.249924,72.875038,70.249924,72.875038,760000,1.054887),('CVX','1973-10-25',70.5,71.124962,68.5,70,680000,1.01327),('CVX','1973-10-24',69.624962,71,69.124962,70.5,374400,1.020508),('CVX','1973-10-23',69.375038,70.624962,67.624962,69.624962,755200,1.007841),('CVX','1973-10-22',69.249924,71.875038,69.249924,69.375038,836800,1.004224),('CVX','1973-10-19',66.624962,70,66.624962,69.249924,1476800,1.002413),('CVX','1973-10-18',65.624962,67.249924,65,66.624962,1155200,0.964415),('CVX','1973-10-17',66.375038,67.249924,65.5,65.624962,470400,0.94994),('CVX','1973-10-16',65.5,67,64.124962,66.375038,792000,0.960798),('CVX','1973-10-15',66.750076,66.750076,65.375038,65.5,793600,0.948131),('CVX','1973-10-12',67.875038,68.5,67.249924,67.624962,609600,0.978891),('CVX','1973-10-11',66.624962,68,66.5,67.875038,560000,0.982511),('CVX','1973-10-10',67.875038,69,66,66.624962,1465600,0.964415),('CVX','1973-10-09',67.5,68,67,67.875038,539200,0.982511),('CVX','1973-10-08',68.5,68.5,66.750076,67.5,1088000,0.977082),('CVX','1973-10-05',68,69.875038,67.624962,69.5,697600,1.006032),('CVX','1973-10-04',68.375038,68.750076,68,68,470400,0.98432),('CVX','1973-10-03',68,69,68,68.375038,428800,0.989748),('CVX','1973-10-02',67.124962,68,66.624962,67.5,601600,0.977082),('CVX','1973-10-01',69.249924,69.375038,67.124962,67.124962,688000,0.971653),('CVX','1973-09-28',70.624962,70.750076,69,69.249924,732800,1.002413),('CVX','1973-09-27',71.624962,71.624962,70.624962,70.624962,528000,1.022317),('CVX','1973-09-26',70.875038,72,70.750076,71.750076,540800,1.038603),('CVX','1973-09-25',69.124962,71.5,69.124962,70.875038,464000,1.025937),('CVX','1973-09-24',67.750076,69.124962,67.624962,69.124962,294400,1.000604),('CVX','1973-09-21',67,67.750076,66.124962,67.750076,980800,0.980702),('CVX','1973-09-20',65.5,67.875038,65.5,67,1192000,0.969844),('CVX','1973-09-19',63.75008,66.5,63.75008,65.5,945600,0.948131),('CVX','1973-09-18',62.624962,63.75008,62.624962,63.5,644800,0.919181),('CVX','1973-09-17',61.24992,63.24992,61.24992,62.24992,462400,0.901085),('CVX','1973-09-14',61,61.375038,59.624962,61.24992,2065600,0.88661),('CVX','1973-09-13',61.875038,61.875038,60.75008,61,641600,0.882993),('CVX','1973-09-12',62.24992,62.624962,61.624962,61.875038,585600,0.895659),('CVX','1973-09-11',62.75008,62.75008,62.24992,62.24992,438400,0.901085),('CVX','1973-09-10',62.75008,63,62.5,62.875038,524800,0.910134),('CVX','1973-09-07',63.75008,63.75008,62.75008,62.75008,1470400,0.908325),('CVX','1973-09-06',63.875038,64.124962,63.624962,63.75008,395200,0.922801),('CVX','1973-09-05',64.249924,64.249924,62.624962,63.875038,2172800,0.92461),('CVX','1973-09-04',64.5,64.5,63.624962,64.249924,409600,0.930036),('CVX','1973-08-31',65.624962,65.750076,64.750076,65.249924,640000,0.944511),('CVX','1973-08-30',66.249924,66.5,65.624962,65.624962,414400,0.94994),('CVX','1973-08-29',63.24992,66.5,63.24992,66.249924,724800,0.958987),('CVX','1973-08-28',62.624962,63.375038,62.624962,63.24992,428800,0.915561),('CVX','1973-08-27',63,63.24992,62.624962,62.624962,201600,0.906514),('CVX','1973-08-24',62.875038,63.24992,62.624962,63,422400,0.911943),('CVX','1973-08-23',62.5,63.5,62.5,62.875038,377600,0.910134),('CVX','1973-08-22',61.75008,62.624962,61.24992,62.24992,491200,0.901085),('CVX','1973-08-21',64,64,61.5,61.75008,822400,0.89385),('CVX','1973-08-20',65,65,64.249924,64.5,216000,0.933656),('CVX','1973-08-17',65.249924,65.249924,64.375038,65,368000,0.940894),('CVX','1973-08-16',65.124962,66.124962,65.124962,65.249924,326400,0.944511),('CVX','1973-08-15',65,65.375038,64.375038,65,595200,0.940894),('CVX','1973-08-14',66.249924,66.249924,64.5,65,712000,0.940894),('CVX','1973-08-13',68,68,66.249924,67,548800,0.969844),('CVX','1973-08-10',69,69.249924,68.249924,68.375038,342400,0.989748),('CVX','1973-08-09',69.750076,70,69,69,292800,0.998795),('CVX','1973-08-08',70.750076,70.750076,69.249924,69.750076,281600,1.009652),('CVX','1973-08-07',70.875038,71.750076,70.249924,70.750076,484800,1.024128),('CVX','1973-08-06',69.5,70.875038,68.750076,70.875038,340800,1.025937),('CVX','1973-08-03',69.375038,69.5,68.249924,69.5,859200,0.995175),('CVX','1973-08-02',71.124962,71.124962,69.249924,69.375038,820800,0.993385),('CVX','1973-08-01',72.124962,72.124962,71.249924,71.375038,459200,1.022024),('CVX','1973-07-31',73.375038,73.624962,72.249924,72.375038,532800,1.036343),('CVX','1973-07-30',73.750076,73.750076,72.750076,73.375038,531200,1.050662),('CVX','1973-07-27',74.249924,74.249924,73.5,74,515200,1.059611),('CVX','1973-07-26',74.5,75.249924,74.124962,74.5,1192000,1.06677),('CVX','1973-07-25',71.249924,76.5,71.249924,74.5,1734400,1.06677),('CVX','1973-07-24',70,71.124962,69.124962,71.124962,494400,1.018443),('CVX','1973-07-23',69.5,70.750076,69.5,70,440000,1.002334),('CVX','1973-07-20',69,69.624962,68.624962,69,392000,0.988015),('CVX','1973-07-19',68.624962,70,68.375038,69,668800,0.988015),('CVX','1973-07-18',69.375038,69.375038,68,68.624962,539200,0.982645),('CVX','1973-07-17',69.5,70.249924,69.5,69.750076,1145600,0.998756),('CVX','1973-07-16',69,69.875038,69,69.5,3004800,0.995175),('CVX','1973-07-13',72.875038,72.875038,69,69,611200,0.988015),('CVX','1973-07-12',74.5,74.5,73.249924,73.375038,851200,1.050662),('CVX','1973-07-11',75.249924,75.249924,74.375038,74.624962,512000,1.068559),('CVX','1973-07-10',76.249924,76.5,75.375038,75.375038,430400,1.0793),('CVX','1973-07-09',77.249924,77.375038,75.875038,76.249924,483200,1.091827),('CVX','1973-07-06',76.750076,77.5,76.375038,77.249924,265600,1.106146),('CVX','1973-07-05',76.5,77.249924,76.249924,76.750076,188800,1.098989),('CVX','1973-07-03',76.624962,77,76,76.5,206400,1.095408),('CVX','1973-07-02',76.750076,76.750076,76,76.624962,324800,1.097198),('CVX','1973-06-29',77,78.750076,77,77,548800,1.102568),('CVX','1973-06-28',74.5,76.249924,74.5,76.249924,180800,1.091827),('CVX','1973-06-27',73.875038,74.750076,73.5,74.5,268800,1.06677),('CVX','1973-06-26',73.124962,73.875038,72.750076,73.875038,379200,1.057821),('CVX','1973-06-25',73.375038,73.5,73,73.124962,174400,1.047081),('CVX','1973-06-22',73,74.875038,73,73.375038,433600,1.050662),('CVX','1973-06-21',73.750076,73.750076,73,73,443200,1.045292),('CVX','1973-06-20',75,75,73.624962,73.875038,288000,1.057821),('CVX','1973-06-19',74.5,75.249924,74.5,75,392000,1.07393),('CVX','1973-06-18',74.5,74.750076,73.5,74.5,496000,1.06677),('CVX','1973-06-15',75.5,75.5,74.249924,74.5,321600,1.06677),('CVX','1973-06-14',77.750076,78.5,75.750076,76.375038,718400,1.093619),('CVX','1973-06-13',79.124962,79.124962,77,77.750076,539200,1.113308),('CVX','1973-06-12',78.624962,79.5,77.750076,79.5,505600,1.138365),('CVX','1973-06-11',78.5,79.249924,78.5,78.624962,448000,1.125836),('CVX','1973-06-08',76,79.249924,76,78.5,497600,1.124046),('CVX','1973-06-07',73.624962,75.750076,73.624962,75.750076,515200,1.08467),('CVX','1973-06-06',74.375038,74.750076,73.249924,73.624962,478400,1.05424),('CVX','1973-06-05',73.624962,74.375038,72.750076,74.375038,385600,1.064981),('CVX','1973-06-04',74.5,74.5,73.249924,73.624962,251200,1.05424),('CVX','1973-06-01',75.249924,75.249924,74.5,74.750076,187200,1.070351),('CVX','1973-05-31',74.5,76,74,75.249924,380800,1.077508),('CVX','1973-05-30',76.5,76.750076,74.249924,74.5,348800,1.06677),('CVX','1973-05-29',76.750076,76.750076,76.124962,76.5,192000,1.095408),('CVX','1973-05-25',76.249924,78,76,77.124962,459200,1.104357),('CVX','1973-05-24',73.249924,76.249924,73,76.249924,752000,1.091827),('CVX','1973-05-23',73.624962,73.750076,72.249924,73.249924,334400,1.04887),('CVX','1973-05-22',73.249924,74.375038,73,73.624962,508800,1.05424),('CVX','1973-05-21',73.5,73.5,72.124962,73.249924,665600,1.04887),('CVX','1973-05-18',75,75,73.5,74.249924,515200,1.063189),('CVX','1973-05-17',76,76,75.5,75.5,177600,1.081089),('CVX','1973-05-16',76.249924,77,75.624962,76.5,332800,1.095408),('CVX','1973-05-15',76.249924,76.249924,73,76.249924,1593600,1.091827),('CVX','1973-05-14',77.5,77.5,75.875038,76.624962,710400,1.097198),('CVX','1973-05-11',78.875038,78.875038,77.750076,78,1000000,1.116887),('CVX','1973-05-10',81,81.624962,78.875038,78.875038,1614400,1.129417),('CVX','1973-05-09',84.5,84.750076,80.750076,81,1372800,1.159844),('CVX','1973-05-08',86.750076,86.750076,83.624962,84.5,883200,1.209961),('CVX','1973-05-07',86.124962,86.875038,86.124962,86.750076,648000,1.24218),('CVX','1973-05-04',85.5,86.5,85.5,86,552000,1.231439),('CVX','1973-05-03',84,85.750076,83.124962,85.249924,656000,1.209959),('CVX','1973-05-02',84.5,85,83.5,84,465600,1.192218),('CVX','1973-05-01',85.750076,86.624962,84,84.5,1006400,1.199315),('CVX','1973-04-30',85.5,86,83.750076,85.750076,712000,1.217057),('CVX','1973-04-27',87,87,85,85.5,376000,1.213508),('CVX','1973-04-26',87.375038,87.375038,85,87,524800,1.234798),('CVX','1973-04-25',87.249924,87.875038,86.5,87.375038,425600,1.24012),('CVX','1973-04-24',87,88.624962,87,87.249924,507200,1.238345),('CVX','1973-04-23',87.5,88,87,87,475200,1.234798),('CVX','1973-04-19',87.124962,88.375038,86.750076,87.5,544000,1.241894),('CVX','1973-04-18',86.375038,88.124962,86.249924,87.124962,900800,1.236571),('CVX','1973-04-17',86,86.624962,86,86.375038,310400,1.225927),('CVX','1973-04-16',86.875038,87,85.750076,86,664000,1.220604),('CVX','1973-04-13',87.375038,87.375038,86.750076,86.875038,585600,1.233024),('CVX','1973-04-12',87.624962,88.750076,86.5,87.5,844800,1.241894),('CVX','1973-04-11',85.624962,87.750076,85,87.624962,555200,1.243668),('CVX','1973-04-10',85.375038,86.249924,85.375038,85.624962,1246400,1.215281),('CVX','1973-04-09',83,84.875038,83,84.875038,465600,1.204638),('CVX','1973-04-06',81.624962,82.5,81.624962,82.5,182400,1.170929),('CVX','1973-04-05',81.5,81.5,81.124962,81.5,360000,1.156736),('CVX','1973-04-04',81.124962,81.750076,81.124962,81.5,350400,1.156736),('CVX','1973-04-03',82.249924,82.249924,81.124962,81.124962,601600,1.151413),('CVX','1973-04-02',84,84,82.5,82.624962,296000,1.172702),('CVX','1973-03-30',84.375038,84.875038,84.124962,84.375038,451200,1.197541),('CVX','1973-03-29',83,84.624962,83,84.375038,796800,1.197541),('CVX','1973-03-28',82.375038,83.750076,82.375038,83,360000,1.178025),('CVX','1973-03-27',81.5,82.5,81.249924,82.375038,588800,1.169155),('CVX','1973-03-26',79.5,81.875038,79.5,81.5,558400,1.156736),('CVX','1973-03-23',79.5,80.5,78.750076,79.375038,603200,1.126576),('CVX','1973-03-22',79.750076,80,78.750076,79.5,659200,1.128349),('CVX','1973-03-21',80,81,79.5,79.750076,670400,1.131899),('CVX','1973-03-20',80.750076,80.750076,80,80,427200,1.135446),('CVX','1973-03-19',82.5,82.875038,80,81.249924,376000,1.153186),('CVX','1973-03-16',83.249924,83.249924,82,82.5,366400,1.170929),('CVX','1973-03-15',83.875038,84.5,82.750076,83.5,443200,1.185122),('CVX','1973-03-14',83,83.875038,82.5,83.875038,436800,1.190445),('CVX','1973-03-13',80.750076,83.5,80.750076,83,824000,1.178025),('CVX','1973-03-12',80,80.375038,79.875038,80,254400,1.135446),('CVX','1973-03-09',80.750076,80.750076,79.750076,80,364800,1.135446),('CVX','1973-03-08',80.750076,81.5,80.5,80.750076,688000,1.146092),('CVX','1973-03-07',80.249924,81,76,80.750076,1523200,1.146092),('CVX','1973-03-06',79.124962,80.249924,79.124962,80.249924,268800,1.138993),('CVX','1973-03-05',79,79.750076,78.249924,79,289600,1.121253),('CVX','1973-03-02',75.750076,79,73.750076,79,593600,1.121253),('CVX','1973-03-01',76.249924,78.249924,75.624962,75.750076,833600,1.075126),('CVX','1973-02-28',75,76.249924,73.5,76.249924,913600,1.082221),('CVX','1973-02-27',76.249924,77.750076,75,75,750400,1.064481),('CVX','1973-02-26',76.375038,76.375038,74.124962,76.249924,1036800,1.082221),('CVX','1973-02-23',79.875038,79.875038,76.875038,77,896000,1.092867),('CVX','1973-02-22',80.750076,80.750076,79.875038,80.124962,694400,1.13722),('CVX','1973-02-21',81.5,82.750076,80.375038,81.124962,608000,1.151413),('CVX','1973-02-20',80.5,81.750076,80.5,81.5,427200,1.156736),('CVX','1973-02-16',78.750076,80.5,78.750076,80.124962,595200,1.13722),('CVX','1973-02-15',79.5,79.750076,77.249924,78.750076,1385600,1.117706),('CVX','1973-02-14',81.5,81.624962,78.375038,79.5,1736000,1.128349),('CVX','1973-02-13',85,86.249924,81,81.5,1516800,1.156736),('CVX','1973-02-12',84.124962,85.750076,84.124962,85,712000,1.206411),('CVX','1973-02-09',82.750076,84.249924,82.750076,84.124962,1193600,1.193992),('CVX','1973-02-08',82.5,82.5,79.249924,82.249924,2736000,1.167379),('CVX','1973-02-07',86.5,86.5,82,82.5,1384000,1.170929),('CVX','1973-02-06',87.375038,87.5,86.875038,86.875038,779200,1.233024),('CVX','1973-02-05',87.750076,87.750076,87,87.375038,568000,1.24012),('CVX','1973-02-02',87.5,89,87,87.750076,1236800,1.234797),('CVX','1973-02-01',89,90,87.5,87.5,992000,1.231278),('CVX','1973-01-31',86.750076,89.249924,86.624962,89,835200,1.252386),('CVX','1973-01-30',86.249924,87.5,86,86.750076,651200,1.220726),('CVX','1973-01-29',86,86.875038,85.750076,86.249924,812800,1.213688),('CVX','1973-01-26',86.249924,86.249924,85.5,86,936000,1.210171),('CVX','1973-01-24',86.5,87.249924,85.124962,86.249924,848000,1.213688),('CVX','1973-01-23',87.249924,88,86.249924,86.5,1052800,1.217207),('CVX','1973-01-22',85.750076,88,85.750076,87.249924,1182400,1.227759),('CVX','1973-01-19',85.249924,85.750076,85.249924,85.624962,430400,1.204893),('CVX','1973-01-18',84.750076,85.875038,84.375038,85.124962,604800,1.197857),('CVX','1973-01-17',85,85,84.249924,84.750076,515200,1.192582),('CVX','1973-01-16',84.624962,85.249924,84,85,728000,1.196099),('CVX','1973-01-15',84.750076,85.875038,84.624962,84.624962,716800,1.190822),('CVX','1973-01-12',84.5,85.249924,84.5,84.750076,686400,1.192582),('CVX','1973-01-11',83.124962,85.249924,83.124962,84.375038,1302400,1.187305),('CVX','1973-01-10',82.750076,83.124962,82.750076,83.124962,376000,1.169714),('CVX','1973-01-09',83,83.249924,82.624962,82.750076,803200,1.164439),('CVX','1973-01-08',82.624962,83.5,82.624962,83,616000,1.167956),('CVX','1973-01-05',81.124962,82.875038,81,82.624962,867200,1.162678),('CVX','1973-01-04',81.5,81.5,80.750076,81.124962,433600,1.14157),('CVX','1973-01-03',80.249924,82.124962,80.249924,81.5,1190400,1.146848),('CVX','1973-01-02',80,80.5,80,80.124962,579200,1.127499),('CVX','1972-12-29',77.375038,79.875038,77.375038,79.624962,804800,1.120463),('CVX','1972-12-27',77,77.249924,76,77.249924,806400,1.087042),('CVX','1972-12-26',77.249924,77.249924,75.875038,77,452800,1.083525),('CVX','1972-12-22',78.124962,78.124962,77.375038,77.375038,584000,1.088802),('CVX','1972-12-21',78.875038,78.875038,78.124962,78.375038,556800,1.102874),('CVX','1972-12-20',78.875038,79,78.249924,78.875038,652800,1.10991),('CVX','1972-12-19',79.750076,79.750076,78.875038,78.875038,419200,1.10991),('CVX','1972-12-18',80.124962,80.124962,78.5,79.875038,798400,1.123982),('CVX','1972-12-15',80.624962,81.249924,80.249924,80.5,465600,1.132776),('CVX','1972-12-14',80.750076,80.750076,80,80.624962,707200,1.134535),('CVX','1972-12-13',81.249924,81.249924,80.375038,81,560000,1.139812),('CVX','1972-12-12',81.249924,82.124962,81.249924,81.5,876800,1.146848),('CVX','1972-12-11',80.5,81.375038,80.5,80.875038,624000,1.138054),('CVX','1972-12-08',80.249924,80.624962,80.249924,80.375038,1116800,1.131018),('CVX','1972-12-07',79.5,80.249924,79.5,80,1700800,1.12574),('CVX','1972-12-06',78.750076,79.249924,78.750076,79,868800,1.111669),('CVX','1972-12-05',78,78.5,78,78.249924,814400,1.101114),('CVX','1972-12-04',78.124962,78.249924,77.875038,78,628800,1.097597),('CVX','1972-12-01',77.750076,78.249924,77.5,78.124962,990400,1.099355),('CVX','1972-11-30',77.750076,78,77.5,77.750076,556800,1.09408),('CVX','1972-11-29',78,78,77.5,77.750076,590400,1.09408),('CVX','1972-11-28',78.750076,79.249924,78.375038,78.5,497600,1.104633),('CVX','1972-11-27',79,79,78,78.750076,720000,1.108152),('CVX','1972-11-24',78.249924,79.5,77.5,79.124962,1320000,1.113427),('CVX','1972-11-22',78.124962,78.5,77.750076,78.249924,867200,1.101114),('CVX','1972-11-21',77.624962,78.249924,77.624962,78.124962,780800,1.099355),('CVX','1972-11-20',77.624962,78,77,77.375038,787200,1.088802),('CVX','1972-11-17',77,77.750076,77,77.624962,1025600,1.092319),('CVX','1972-11-16',76.750076,77.249924,76.249924,76.875038,953600,1.081767),('CVX','1972-11-15',76.375038,77.249924,76.375038,76.750076,1630400,1.080008),('CVX','1972-11-14',76,76.5,75.750076,76.249924,1048000,1.07297),('CVX','1972-11-13',75.5,76,75.124962,76,1060800,1.069453),('CVX','1972-11-10',74.750076,75.875038,74.5,75.5,940800,1.062417),('CVX','1972-11-09',74.750076,75.124962,74.375038,74.750076,528000,1.051865),('CVX','1972-11-08',74.875038,75.750076,74.750076,74.750076,1369600,1.051865),('CVX','1972-11-06',74.375038,74.875038,74.375038,74.875038,931200,1.053623),('CVX','1972-11-03',74.750076,74.750076,74.124962,74.375038,1088000,1.046587),('CVX','1972-11-02',74.375038,74.875038,74.249924,74.875038,617600,1.043422),('CVX','1972-11-01',74.249924,75,74.249924,74.375038,886400,1.036454),('CVX','1972-10-31',73.375038,74,73,74,382400,1.031228),('CVX','1972-10-30',73.249924,73.375038,72.5,73.375038,564800,1.022518),('CVX','1972-10-27',74,74.124962,73.249924,73.249924,555200,1.020775),('CVX','1972-10-26',73.124962,74.124962,73.124962,74,1105600,1.031228),('CVX','1972-10-25',72.5,73.124962,72,72.875038,1459200,1.015551),('CVX','1972-10-24',72,72.5,71.249924,72.5,876800,1.010324),('CVX','1972-10-23',71.875038,72.750076,71.624962,72,529600,1.003357),('CVX','1972-10-20',70.5,72,70.5,71.875038,760000,1.001615),('CVX','1972-10-19',72,72,70.5,70.5,1929600,0.982453),('CVX','1972-10-18',71.124962,72.750076,71.124962,72,884800,1.003357),('CVX','1972-10-17',71,71,70,71,542400,0.989421),('CVX','1972-10-16',71.750076,72.124962,70.875038,71.124962,643200,0.991162),('CVX','1972-10-13',72,72,71.375038,71.750076,508800,0.999874),('CVX','1972-10-12',71.5,72.375038,71,72.124962,811200,1.005098),('CVX','1972-10-11',71.624962,72,71.5,71.5,515200,0.996389),('CVX','1972-10-10',71.375038,72.249924,71.375038,71.624962,1217600,0.99813),('CVX','1972-10-09',71.124962,71.624962,71,71.124962,520000,0.991162),('CVX','1972-10-06',71,71.249924,70.249924,71.124962,731200,0.991162),('CVX','1972-10-05',70.875038,71.5,70.249924,71,1080000,0.989421),('CVX','1972-10-04',70.249924,71.124962,70.249924,70.875038,1148800,0.98768),('CVX','1972-10-03',69.624962,70.375038,69.624962,70.249924,635200,0.978968),('CVX','1972-10-02',69.124962,70,68.624962,69.624962,974400,0.970259),('CVX','1972-09-29',69.624962,69.875038,69,69.124962,571200,0.963291),('CVX','1972-09-28',69.124962,69.750076,68.624962,69.624962,704000,0.970259),('CVX','1972-09-27',67.875038,69.124962,67.875038,69.124962,608000,0.963291),('CVX','1972-09-26',67.750076,68.249924,67.5,67.624962,374400,0.942388),('CVX','1972-09-25',67.624962,68,67.5,67.750076,540800,0.944132),('CVX','1972-09-22',66.5,68,66.5,67.624962,612800,0.942388),('CVX','1972-09-21',66.5,66.875038,66.375038,66.5,321600,0.926711),('CVX','1972-09-20',66.875038,66.875038,66.5,66.5,280000,0.926711),('CVX','1972-09-19',66.5,67.249924,66,67,432000,0.933679),('CVX','1972-09-18',66.5,66.875038,66.124962,66.5,256000,0.926711),('CVX','1972-09-15',65.5,66.5,65.249924,66.5,350400,0.926711),('CVX','1972-09-14',65.750076,66,65.249924,65.5,246400,0.912776),('CVX','1972-09-13',65.375038,65.750076,65,65.750076,180800,0.916261),('CVX','1972-09-12',65.750076,66,65.124962,65.375038,337600,0.911034),('CVX','1972-09-11',66.750076,66.750076,65,65.750076,436800,0.916261),('CVX','1972-09-08',67.124962,67.124962,66.624962,67,286400,0.933679),('CVX','1972-09-07',67.375038,67.750076,66.624962,67.375038,548800,0.938905),('CVX','1972-09-06',67.750076,67.750076,67.124962,67.375038,216000,0.938905),('CVX','1972-09-05',68.249924,68.375038,67.5,67.750076,273600,0.944132),('CVX','1972-09-01',68.750076,69,68,68.249924,385600,0.951097),('CVX','1972-08-31',67.624962,68.750076,67.624962,68.750076,465600,0.958067),('CVX','1972-08-30',67.5,67.624962,67.124962,67.5,504000,0.940647),('CVX','1972-08-29',67.875038,68,67,67.5,604800,0.940647),('CVX','1972-08-28',67.875038,67.875038,67,67.875038,515200,0.945873),('CVX','1972-08-25',66.750076,68.124962,65.750076,68,940800,0.947614),('CVX','1972-08-24',69.249924,69.249924,66.750076,66.750076,979200,0.930196),('CVX','1972-08-23',69.750076,69.750076,68.5,69.249924,1412800,0.965033),('CVX','1972-08-22',68.5,69.875038,68.5,69.875038,1360000,0.973744),('CVX','1972-08-21',66.624962,68.124962,66.624962,68.124962,923200,0.949356),('CVX','1972-08-18',65.875038,66.750076,65.875038,66.624962,729600,0.928453),('CVX','1972-08-17',65.249924,66,65,65.750076,715200,0.916261),('CVX','1972-08-16',65.249924,65.624962,65,65.249924,1080000,0.909291),('CVX','1972-08-15',65,65.5,64.375038,65.249924,1691200,0.909291),('CVX','1972-08-14',64.124962,65.5,64.124962,65,1139200,0.905808),('CVX','1972-08-11',62.875038,63.624962,62.75008,63.624962,563200,0.886646),('CVX','1972-08-10',62.24992,63.24992,62.24992,62.875038,577600,0.876196),('CVX','1972-08-09',61.375038,63,61.375038,62.24992,342400,0.867484),('CVX','1972-08-08',61,61.5,60.5,61.24992,457600,0.853549),('CVX','1972-08-07',62.875038,62.875038,61,61,353600,0.850066),('CVX','1972-08-04',62.375038,63.24992,62.375038,63,571200,0.877937),('CVX','1972-08-03',62,63.375038,62,62.375038,552000,0.859125),('CVX','1972-08-02',60.375038,61.5,60.375038,61.5,462400,0.847073),('CVX','1972-08-01',59,60.24992,58.875038,60.124962,272000,0.828134),('CVX','1972-07-31',59.375038,59.375038,58.875038,59,169600,0.812639),('CVX','1972-07-28',59.5,59.624962,57.75008,59.5,500800,0.819526),('CVX','1972-07-27',61.624962,61.875038,59.375038,59.5,428800,0.819526),('CVX','1972-07-26',62.24992,62.24992,61.5,61.624962,264000,0.848794),('CVX','1972-07-25',62.75008,63.375038,62.124962,62.24992,508800,0.857402),('CVX','1972-07-24',62.375038,63.124962,62.124962,62.75008,580800,0.864291),('CVX','1972-07-21',62.124962,62.5,61.75008,62.375038,227200,0.859125),('CVX','1972-07-20',62,62.375038,62,62.124962,259200,0.855681),('CVX','1972-07-19',61.124962,62.5,61.124962,61.875038,545600,0.852238),('CVX','1972-07-18',61,61.24992,60.124962,61,433600,0.840186),('CVX','1972-07-17',61.875038,61.875038,61,61,361600,0.840186),('CVX','1972-07-14',61.875038,62.24992,61.75008,62,760000,0.853959),('CVX','1972-07-13',62.124962,62.124962,61.624962,61.875038,504000,0.852238),('CVX','1972-07-12',62.375038,62.5,61.875038,62.24992,748800,0.857402),('CVX','1972-07-11',62.624962,62.75008,62.124962,62.375038,345600,0.859125),('CVX','1972-07-10',62.75008,62.75008,62.5,62.624962,241600,0.862567),('CVX','1972-07-07',62.624962,62.75008,62.124962,62.75008,227200,0.864291),('CVX','1972-07-06',62.24992,63,62.24992,62.624962,769600,0.862567),('CVX','1972-07-05',61.375038,62,61.375038,61.875038,360000,0.852238),('CVX','1972-07-03',60.24992,61.75008,60.24992,61.124962,422400,0.841907),('CVX','1972-06-30',59.875038,60.5,59.5,60.24992,403200,0.829855),('CVX','1972-06-29',60.124962,60.5,59.375038,59.875038,936000,0.824691),('CVX','1972-06-28',60.875038,60.875038,60,60.124962,302400,0.828134),('CVX','1972-06-27',60.875038,61.24992,60.624962,61,220800,0.840186),('CVX','1972-06-26',62.124962,62.124962,60.5,60.875038,419200,0.838465),('CVX','1972-06-23',62,62.24992,61.75008,62.24992,660800,0.857402),('CVX','1972-06-22',61.75008,62.124962,61.5,62,1985600,0.853959),('CVX','1972-06-21',61.75008,62.375038,61.75008,61.75008,1238400,0.850517),('CVX','1972-06-20',61.624962,62,61.5,61.75008,460800,0.850517),('CVX','1972-06-19',61.375038,61.75008,61.375038,61.624962,318400,0.848794),('CVX','1972-06-16',61,61.5,61,61.375038,400000,0.845352),('CVX','1972-06-15',60.75008,61.5,60.75008,61,1081600,0.840186),('CVX','1972-06-14',60.375038,60.5,60.124962,60.5,915200,0.833299),('CVX','1972-06-13',59.75008,60.5,59.75008,60.375038,1739200,0.831578),('CVX','1972-06-12',57.875038,59.5,57.5,59.24992,1224000,0.816081),('CVX','1972-06-09',58.124962,58.24992,57.875038,57.875038,211200,0.797144),('CVX','1972-06-08',58.375038,58.375038,57.75008,58.124962,264000,0.800586),('CVX','1972-06-07',58.5,58.5,58.124962,58.375038,430400,0.804031),('CVX','1972-06-06',58.875038,58.875038,58.24992,58.624962,532800,0.807473),('CVX','1972-06-05',59,59.24992,58.624962,59.124962,1124800,0.81436),('CVX','1972-06-02',59.124962,59.124962,58.5,59,521600,0.812639),('CVX','1972-06-01',59,59.375038,58.875038,59.24992,560000,0.816081),('CVX','1972-05-31',58.875038,59.375038,58.375038,59,446400,0.812639),('CVX','1972-05-30',58.75008,59.24992,58.75008,58.875038,577600,0.810918),('CVX','1972-05-26',58,59,58,58.75008,657600,0.809197),('CVX','1972-05-25',57,57.875038,57,57.624962,643200,0.7937),('CVX','1972-05-24',56.624962,57.124962,56.624962,56.624962,313600,0.779926),('CVX','1972-05-23',57.5,57.5,56.624962,56.624962,276800,0.779926),('CVX','1972-05-22',57.375038,58,57.375038,57.624962,350400,0.7937),('CVX','1972-05-19',56.875038,57.375038,56.875038,57.24992,369600,0.788534),('CVX','1972-05-18',57.124962,57.375038,56.624962,56.75008,312000,0.78165),('CVX','1972-05-17',56.75008,57.124962,56.375038,57.124962,372800,0.786813),('CVX','1972-05-16',57,57.375038,56.624962,56.75008,425600,0.78165),('CVX','1972-05-15',57.24992,57.624962,57,57,806400,0.785092),('CVX','1972-05-12',57.24992,57.375038,56.875038,57.24992,228800,0.788534),('CVX','1972-05-11',56.624962,57.5,56.624962,57.24992,339200,0.788534),('CVX','1972-05-10',57.24992,57.375038,56.375038,56.5,361600,0.778205),('CVX','1972-05-09',57.624962,57.624962,56.624962,57.24992,441600,0.788534),('CVX','1972-05-08',57.5,57.75008,57.124962,57.624962,376000,0.7937),('CVX','1972-05-05',56.875038,57.75008,56.24992,57.5,524800,0.791979),('CVX','1972-05-04',56.75008,57.375038,56.375038,56.875038,337600,0.783371),('CVX','1972-05-03',56.24992,57.375038,56.124962,56.75008,539200,0.771664),('CVX','1972-05-02',56.24992,56.75008,56,56.24992,225600,0.764863),('CVX','1972-05-01',56.24992,56.875038,56.24992,56.24992,246400,0.764863),('CVX','1972-04-28',55.24992,56.375038,55,56.24992,235200,0.764863),('CVX','1972-04-27',55,55.5,54.5,55.24992,400000,0.751266),('CVX','1972-04-26',55,55,54.375038,55,428800,0.747867),('CVX','1972-04-25',55.124962,55.124962,54.624962,55,252800,0.747867),('CVX','1972-04-24',55.75008,55.75008,54.75008,55.124962,334400,0.749567),('CVX','1972-04-21',56.24992,56.24992,55.75008,55.875038,398400,0.759766),('CVX','1972-04-20',56.24992,56.24992,55.75008,56.24992,398400,0.764863),('CVX','1972-04-19',56,56.75008,55.75008,56.24992,353600,0.764863),('CVX','1972-04-18',56.124962,56.75008,55.75008,56,364800,0.761465),('CVX','1972-04-17',55.875038,56.5,55.75008,56.124962,268800,0.763164),('CVX','1972-04-14',55.5,56.375038,55.375038,55.875038,388800,0.759766),('CVX','1972-04-13',55.624962,55.875038,55.5,55.5,523200,0.754666),('CVX','1972-04-12',55.75008,56.24992,55.624962,55.624962,430400,0.756365),('CVX','1972-04-11',56,56,55,55.75008,424000,0.758067),('CVX','1972-04-10',56.624962,56.624962,56,56,521600,0.761465),('CVX','1972-04-07',56.75008,57,56.24992,56.75008,545600,0.771664),('CVX','1972-04-06',56.624962,57.5,56.624962,56.75008,880000,0.771664),('CVX','1972-04-05',56,56.624962,56,56.624962,411200,0.769963),('CVX','1972-04-04',56,56.24992,55.75008,56,347200,0.761465),('CVX','1972-04-03',55.75008,56.24992,55.75008,56,723200,0.761465),('CVX','1972-03-30',54.5,55.875038,54.5,55.5,659200,0.754666),('CVX','1972-03-29',55.75008,55.75008,54,54.5,3022400,0.741069),('CVX','1972-03-28',57.5,57.5,55.875038,56,435200,0.761465),('CVX','1972-03-27',57.624962,57.875038,57.5,57.5,520000,0.781861),('CVX','1972-03-24',57.875038,58,57.624962,57.624962,369600,0.783561),('CVX','1972-03-23',58.24992,58.624962,57.875038,57.875038,566400,0.786961),('CVX','1972-03-22',58.5,58.5,57.624962,58.24992,323200,0.792058),('CVX','1972-03-21',58.624962,58.624962,57.624962,58.5,769600,0.795459),('CVX','1972-03-20',59.24992,59.5,58.875038,58.875038,560000,0.800559),('CVX','1972-03-17',59.24992,59.624962,58.75008,59.24992,430400,0.805656),('CVX','1972-03-16',59.75008,59.75008,59,59.24992,296000,0.805656),('CVX','1972-03-15',59.375038,60.375038,59.375038,59.875038,606400,0.814156),('CVX','1972-03-14',59.24992,59.875038,59.124962,59.375038,540800,0.807357),('CVX','1972-03-13',59.624962,59.624962,59.24992,59.24992,1304000,0.805656),('CVX','1972-03-10',59.875038,60.375038,59.75008,59.75008,553600,0.812457),('CVX','1972-03-09',59.75008,59.875038,59.375038,59.875038,635200,0.814156),('CVX','1972-03-08',59.24992,60,59.124962,59.75008,600000,0.812457),('CVX','1972-03-07',59.5,59.5,59,59.24992,337600,0.805656),('CVX','1972-03-06',59,59.75008,58.75008,59.624962,392000,0.810756),('CVX','1972-03-03',59.375038,59.5,58.875038,59,512000,0.802258),('CVX','1972-03-02',59.5,59.75008,58.75008,59.375038,272000,0.807357),('CVX','1972-03-01',59.375038,60.24992,59.24992,59.5,998400,0.809057),('CVX','1972-02-29',58.124962,59.624962,58,59.375038,728000,0.807357),('CVX','1972-02-28',57.75008,58.124962,57.5,58.124962,212800,0.790359),('CVX','1972-02-25',57.375038,57.875038,57.375038,57.75008,672000,0.785262),('CVX','1972-02-24',57.875038,58.124962,57.124962,57.24992,510400,0.778461),('CVX','1972-02-23',57.5,58,57.5,57.875038,249600,0.786961),('CVX','1972-02-22',57.375038,57.75008,57.24992,57.5,336000,0.781861),('CVX','1972-02-18',57.875038,57.875038,57.24992,57.375038,411200,0.780162),('CVX','1972-02-17',57.875038,58.624962,57.624962,57.875038,480000,0.786961),('CVX','1972-02-16',57.124962,58,57.124962,57.875038,377600,0.786961),('CVX','1972-02-15',57.124962,57.5,57,57,756800,0.775063),('CVX','1972-02-14',58.5,58.5,57.124962,57.124962,507200,0.776762),('CVX','1972-02-11',59.124962,59.375038,58.624962,58.624962,486400,0.797158),('CVX','1972-02-10',59.5,59.5,59.124962,59.124962,248000,0.803957),('CVX','1972-02-09',59.875038,59.875038,59.375038,59.624962,747200,0.810756),('CVX','1972-02-08',59.875038,60,59.375038,59.875038,414400,0.814156),('CVX','1972-02-07',60.24992,60.375038,59.624962,59.875038,348800,0.814156),('CVX','1972-02-04',60.24992,60.24992,59.375038,60.24992,611200,0.819254),('CVX','1972-02-03',60.24992,60.624962,59.875038,60.24992,361600,0.809396),('CVX','1972-02-02',60.24992,60.75008,60.124962,60.24992,606400,0.809396),('CVX','1972-02-01',59.875038,60.24992,59.624962,60.24992,366400,0.809396),('CVX','1972-01-31',60.5,60.5,59.875038,59.875038,233600,0.80436),('CVX','1972-01-28',60.124962,60.5,60.124962,60.5,456000,0.812755),('CVX','1972-01-27',59.5,60,59.5,60,417600,0.806039),('CVX','1972-01-26',59.24992,59.75008,59,59.5,470400,0.799322),('CVX','1972-01-25',59.624962,59.875038,59.24992,59.24992,368000,0.795962),('CVX','1972-01-24',60,60,59.5,59.624962,433600,0.801),('CVX','1972-01-21',60,60,59.375038,60,787200,0.806039),('CVX','1972-01-20',59.75008,60.5,59.75008,60,406400,0.806039),('CVX','1972-01-19',60.124962,60.24992,59.624962,59.75008,785600,0.802681),('CVX','1972-01-18',59.5,60.124962,59.5,60.124962,545600,0.807717),('CVX','1972-01-17',59.124962,59.75008,59.124962,59.5,232000,0.799322),('CVX','1972-01-14',59.624962,59.624962,59,59.124962,912000,0.794283),('CVX','1972-01-13',60,60,59.24992,59.75008,619200,0.802681),('CVX','1972-01-12',59.5,60,59.5,60,668800,0.806039),('CVX','1972-01-11',59.24992,59.875038,59.24992,59.375038,899200,0.797643),('CVX','1972-01-10',59.624962,59.624962,58.5,59.124962,723200,0.794283),('CVX','1972-01-07',59.875038,60,59.5,60,491200,0.806039),('CVX','1972-01-06',59.5,59.875038,59.5,59.875038,436800,0.80436),('CVX','1972-01-05',58.875038,60,58.875038,59.5,656000,0.799322),('CVX','1972-01-04',57.75008,58.75008,57.75008,58.75008,433600,0.789247),('CVX','1972-01-03',57.375038,58,57.124962,57.75008,542400,0.775813),('CVX','1971-12-31',57.75008,57.75008,56.624962,57.375038,387200,0.770775),('CVX','1971-12-30',57.375038,58.124962,57.375038,58,353600,0.779171),('CVX','1971-12-29',56.5,57.875038,56.5,57.375038,872000,0.770775),('CVX','1971-12-28',55.24992,56.624962,55.24992,56.24992,411200,0.75566),('CVX','1971-12-27',54.875038,55.24992,54.624962,55.124962,308800,0.740547),('CVX','1971-12-23',55.24992,55.5,54.75008,54.875038,347200,0.73719),('CVX','1971-12-22',55.75008,56,54.875038,55.24992,404800,0.742226),('CVX','1971-12-21',56.24992,56.24992,55.624962,55.75008,248000,0.748945),('CVX','1971-12-20',56,56.875038,56,56.24992,577600,0.75566),('CVX','1971-12-17',55.875038,56,55.375038,55.75008,395200,0.748945),('CVX','1971-12-16',55.24992,56,55.24992,55.875038,496000,0.750624),('CVX','1971-12-15',54.75008,55.75008,54.5,55.24992,388800,0.742226),('CVX','1971-12-14',54.75008,54.875038,54.24992,54.75008,523200,0.735511),('CVX','1971-12-13',54.124962,55,54.124962,54.75008,633600,0.735511),('CVX','1971-12-10',53.875038,54.5,53.875038,53.875038,601600,0.723756),('CVX','1971-12-09',52.5,53.875038,52.375038,53.75008,372800,0.722077),('CVX','1971-12-08',53.75008,53.75008,52.124962,52.5,692800,0.705284),('CVX','1971-12-07',54.624962,54.624962,54,54.375038,464000,0.730473),('CVX','1971-12-06',54.5,55.624962,54.5,54.875038,513600,0.73719),('CVX','1971-12-03',53.375038,54.875038,53.375038,54.5,398400,0.732152),('CVX','1971-12-02',53,53.75008,52.75008,53.375038,374400,0.717039),('CVX','1971-12-01',52.75008,53.624962,52.75008,53,414400,0.712001),('CVX','1971-11-30',52.75008,53.375038,52.124962,52.75008,334400,0.708643),('CVX','1971-11-29',52,52.875038,52,52.75008,411200,0.708643),('CVX','1971-11-26',51,52,51,52,345600,0.698567),('CVX','1971-11-24',50.5,51.24992,50.5,50.75008,523200,0.681775),('CVX','1971-11-23',50.5,51,50.124962,50.5,561600,0.678416),('CVX','1971-11-22',51.24992,51.24992,50.5,50.5,249600,0.678416),('CVX','1971-11-19',51.875038,52.124962,50.75008,51.375038,312000,0.690171),('CVX','1971-11-18',52.75008,53,51.624962,51.875038,313600,0.696888),('CVX','1971-11-17',51.875038,52.875038,51.75008,52.75008,555200,0.708643),('CVX','1971-11-16',51.124962,51.875038,50.624962,51.875038,430400,0.696888),('CVX','1971-11-15',51.624962,51.75008,51,51.124962,376000,0.686811),('CVX','1971-11-12',51.5,51.875038,50.624962,51.624962,548800,0.693528),('CVX','1971-11-11',50.75008,51.5,50.75008,51.5,526400,0.69185),('CVX','1971-11-10',52.75008,52.875038,49.75008,50.5,1174400,0.678416),('CVX','1971-11-09',53,53,52.375038,52.75008,324800,0.708643),('CVX','1971-11-08',53.624962,53.875038,53.375038,53.375038,201600,0.717039),('CVX','1971-11-05',54.24992,54.5,53.624962,53.624962,424000,0.720396),('CVX','1971-11-04',54.875038,54.875038,54.24992,54.24992,353600,0.728792),('CVX','1971-11-03',54.124962,54.875038,54.124962,54.875038,563200,0.727786),('CVX','1971-11-02',54.375038,54.375038,53.875038,53.875038,449600,0.714524),('CVX','1971-11-01',55,55,54.24992,54.5,363200,0.722812),('CVX','1971-10-29',54.375038,55.24992,54.124962,55.24992,401600,0.732758),('CVX','1971-10-28',53,54.75008,52.75008,54.375038,566400,0.721155),('CVX','1971-10-27',53.375038,53.375038,52.624962,53,651200,0.702918),('CVX','1971-10-26',53.24992,53.875038,53.24992,53.375038,395200,0.707892),('CVX','1971-10-25',52.375038,53.24992,52.375038,53.124962,265600,0.704576),('CVX','1971-10-22',52.5,53.24992,52.24992,52.24992,531200,0.69297),('CVX','1971-10-21',53.24992,53.24992,52,52.5,593600,0.696287),('CVX','1971-10-20',54.124962,54.124962,53.124962,53.24992,553600,0.706233),('CVX','1971-10-19',54.5,54.624962,53.75008,54.124962,318400,0.717838),('CVX','1971-10-18',54.375038,54.875038,54.24992,54.5,328000,0.722812),('CVX','1971-10-15',54.75008,54.75008,54.24992,54.375038,571200,0.721155),('CVX','1971-10-14',55.124962,55.375038,54.624962,54.875038,368000,0.727786),('CVX','1971-10-13',55.24992,55.375038,55,55.124962,385600,0.731101),('CVX','1971-10-12',55.624962,55.624962,55,55.24992,494400,0.732758),('CVX','1971-10-11',55.75008,55.75008,55.124962,55.624962,304000,0.737732),('CVX','1971-10-08',56,56.124962,55.124962,55.75008,420800,0.739391),('CVX','1971-10-07',56.24992,56.24992,55.75008,56,1731200,0.742706),('CVX','1971-10-06',55.75008,56.24992,55.124962,56.24992,716800,0.746021),('CVX','1971-10-05',55.75008,56,55.624962,55.75008,256000,0.739391),('CVX','1971-10-04',56,56,55.624962,55.75008,414400,0.739391),('CVX','1971-10-01',56.124962,56.24992,55.624962,56,310400,0.742706),('CVX','1971-09-30',55.624962,56.24992,55.624962,56.124962,320000,0.744363),('CVX','1971-09-29',55.24992,55.624962,54.875038,55.5,342400,0.736075),('CVX','1971-09-28',55.124962,55.75008,54.5,55.24992,486400,0.732758),('CVX','1971-09-27',55.24992,55.5,54.75008,55.124962,408000,0.731101),('CVX','1971-09-24',55.5,55.875038,55.24992,55.24992,520000,0.732758),('CVX','1971-09-23',55,55.624962,54.124962,55.5,385600,0.736075),('CVX','1971-09-22',55.5,55.624962,54.75008,55,520000,0.729443),('CVX','1971-09-21',55.624962,55.75008,55.375038,55.5,291200,0.736075),('CVX','1971-09-20',55.75008,55.75008,55.24992,55.624962,356800,0.737732),('CVX','1971-09-17',55.24992,55.75008,55.24992,55.75008,320000,0.739391),('CVX','1971-09-16',55.624962,55.875038,55.24992,55.24992,344000,0.732758),('CVX','1971-09-15',55.624962,55.75008,55.24992,55.624962,462400,0.737732),('CVX','1971-09-14',55.24992,55.875038,55.24992,55.624962,1387200,0.737732),('CVX','1971-09-13',54.5,55.24992,54.124962,55.124962,404800,0.731101),('CVX','1971-09-10',55.24992,55.24992,54,54.5,516800,0.722812),('CVX','1971-09-09',56,56,54.624962,55.375038,481600,0.734417),('CVX','1971-09-08',56.24992,56.5,55.75008,56,1113600,0.742706),('CVX','1971-09-07',56,57.124962,56,56.24992,748800,0.746021),('CVX','1971-09-03',54.875038,55.624962,54.375038,55.624962,440000,0.737732),('CVX','1971-09-02',54.75008,55.5,54.375038,54.875038,257600,0.727786),('CVX','1971-09-01',53.875038,54.75008,53.875038,54.75008,212800,0.726129),('CVX','1971-08-31',54,54,53.5,53.875038,312000,0.714524),('CVX','1971-08-30',54.5,54.875038,54,54.24992,400000,0.719495),('CVX','1971-08-27',55,55.124962,54.5,54.5,430400,0.722812),('CVX','1971-08-26',55.5,55.5,54.75008,55,673600,0.729443),('CVX','1971-08-25',55,56.24992,55,55.75008,550400,0.739391),('CVX','1971-08-24',53.875038,55.75008,53.875038,55,817600,0.729443),('CVX','1971-08-23',52.24992,53.75008,52.24992,53.5,851200,0.70955),('CVX','1971-08-20',52,52.375038,51.75008,52,665600,0.689656),('CVX','1971-08-19',52.875038,52.875038,51.5,52,928000,0.689656),('CVX','1971-08-18',54.124962,54.124962,53.124962,53.124962,1035200,0.704576),('CVX','1971-08-17',54.5,54.75008,53.124962,54.124962,1612800,0.717838),('CVX','1971-08-16',55.375038,57.875038,53.124962,54.5,1446400,0.722812),('CVX','1971-08-13',55.75008,56.124962,55.124962,55.375038,272000,0.734417),('CVX','1971-08-12',55.24992,56,55,55.75008,315200,0.739391),('CVX','1971-08-11',55,55.5,55,55.24992,355200,0.732758),('CVX','1971-08-10',55.124962,55.875038,55,55,476800,0.729443),('CVX','1971-08-09',55.624962,55.875038,55.124962,55.124962,230400,0.731101),('CVX','1971-08-06',55.875038,56,55.5,55.624962,196800,0.737732),('CVX','1971-08-05',55.75008,56.24992,55.5,55.875038,307200,0.741049),('CVX','1971-08-04',56.375038,56.375038,55.75008,55.75008,443200,0.739391),('CVX','1971-08-03',57.124962,57.375038,56.75008,56.75008,596800,0.74337),('CVX','1971-08-02',57.124962,57.875038,57.124962,57.124962,284800,0.748281),('CVX','1971-07-30',57.875038,57.875038,57,57,363200,0.746644),('CVX','1971-07-29',57.75008,58.124962,57.375038,57.875038,468800,0.758106),('CVX','1971-07-28',58,58.5,57.624962,57.75008,336000,0.756469),('CVX','1971-07-27',58.75008,59,57.624962,58,675200,0.759743),('CVX','1971-07-26',57.75008,59.24992,57.75008,58.75008,1222400,0.769568),('CVX','1971-07-23',57.124962,57.75008,57.124962,57.75008,200000,0.756469),('CVX','1971-07-22',57.24992,57.5,57,57.124962,320000,0.748281),('CVX','1971-07-21',57.5,57.5,57.124962,57.24992,452800,0.749918),('CVX','1971-07-20',57.124962,57.5,57.124962,57.5,464000,0.753193),('CVX','1971-07-19',57,57.5,56.75008,57.124962,376000,0.748281),('CVX','1971-07-16',57,57.75008,57,57,544000,0.746644),('CVX','1971-07-15',57,57.375038,56.75008,56.875038,446400,0.745007),('CVX','1971-07-14',56.624962,57,56.5,57,179200,0.746644),('CVX','1971-07-13',57.124962,57.24992,56.624962,56.624962,374400,0.741731),('CVX','1971-07-12',57.24992,57.5,56.75008,57.124962,556800,0.748281),('CVX','1971-07-09',56.875038,57.875038,56.75008,57.24992,350400,0.749918),('CVX','1971-07-08',56.75008,57.24992,56.75008,56.875038,244800,0.745007),('CVX','1971-07-07',56.875038,57.124962,56.375038,56.5,457600,0.740094),('CVX','1971-07-06',56.624962,58,56.624962,56.875038,550400,0.745007),('CVX','1971-07-02',56.375038,56.875038,56.124962,56.624962,627200,0.741731),('CVX','1971-07-01',56.875038,57.375038,56.124962,56.375038,516800,0.738458),('CVX','1971-06-30',56.375038,56.875038,56,56.875038,540800,0.745007),('CVX','1971-06-29',56,56.75008,55.875038,56.375038,481600,0.738458),('CVX','1971-06-28',56.124962,56.24992,55.5,56,484800,0.733545),('CVX','1971-06-25',55.75008,56.5,55.75008,56.124962,457600,0.735182),('CVX','1971-06-24',55,55.624962,54.875038,55.624962,1088000,0.728632),('CVX','1971-06-23',55.124962,55.24992,54.5,55,604800,0.720446),('CVX','1971-06-22',54.75008,55.5,54.75008,55.124962,1731200,0.722083),('CVX','1971-06-21',56,56,54.5,54.75008,886400,0.717172),('CVX','1971-06-18',56.875038,57,55.875038,56.24992,1129600,0.736819),('CVX','1971-06-17',57.375038,57.375038,56.624962,56.875038,400000,0.745007),('CVX','1971-06-16',58.624962,58.75008,57.5,57.5,1140800,0.753193),('CVX','1971-06-15',58.624962,58.875038,58.24992,58.624962,348800,0.767929),('CVX','1971-06-14',58.624962,59,58.5,58.624962,193600,0.767929),('CVX','1971-06-11',58.624962,59,58.624962,58.624962,313600,0.767929),('CVX','1971-06-10',58.375038,58.875038,58.24992,58.624962,254400,0.767929),('CVX','1971-06-09',59.124962,59.124962,58,58.375038,390400,0.764656),('CVX','1971-06-08',59.624962,59.624962,59.124962,59.124962,348800,0.774479),('CVX','1971-06-07',59.875038,59.875038,59.5,59.624962,366400,0.781028),('CVX','1971-06-04',59,60,59,60,497600,0.785941),('CVX','1971-06-03',58.875038,59.875038,58.875038,58.875038,526400,0.771205),('CVX','1971-06-02',57.375038,58.375038,57,58.124962,470400,0.76138),('CVX','1971-06-01',56.624962,58,56.5,57.375038,296000,0.751557),('CVX','1971-05-28',56.875038,57.124962,56.5,56.624962,308800,0.741731),('CVX','1971-05-27',56.624962,56.875038,56.24992,56.875038,481600,0.745007),('CVX','1971-05-26',56.5,57,56.24992,56.624962,462400,0.741731),('CVX','1971-05-25',56.875038,56.875038,55.624962,56.5,680000,0.740094),('CVX','1971-05-24',58,58.24992,56.875038,57.24992,406400,0.749918),('CVX','1971-05-21',58.5,58.5,58,58,216000,0.759743),('CVX','1971-05-20',58.124962,58.75008,58.124962,58.5,294400,0.766292),('CVX','1971-05-19',58.124962,58.875038,58.124962,58.124962,323200,0.76138),('CVX','1971-05-18',58.24992,58.875038,57.375038,58,524800,0.759743),('CVX','1971-05-17',58.75008,58.75008,57.75008,58.24992,353600,0.763017),('CVX','1971-05-14',59.624962,59.875038,58.24992,58.875038,531200,0.771205),('CVX','1971-05-13',60.5,60.5,59.375038,59.624962,406400,0.781028),('CVX','1971-05-12',61,61.5,60.75008,60.875038,452800,0.797403),('CVX','1971-05-11',60.5,61.24992,60.24992,61,344000,0.79904),('CVX','1971-05-10',60.5,60.5,59.624962,60.5,520000,0.792491),('CVX','1971-05-07',60.875038,60.875038,59.24992,60.5,552000,0.792491),('CVX','1971-05-06',61.5,61.5,60.75008,61,310400,0.79904),('CVX','1971-05-05',61.5,61.875038,61.124962,61.5,284800,0.80559),('CVX','1971-05-04',61.75008,61.75008,60.75008,61.5,449600,0.80559),('CVX','1971-05-03',62.75008,62.75008,61.5,62.124962,436800,0.804607),('CVX','1971-04-30',62.5,63,62.24992,62.875038,246400,0.814321),('CVX','1971-04-29',62.5,63.375038,62.5,62.5,414400,0.809464),('CVX','1971-04-28',61.75008,63.124962,61.75008,62.124962,411200,0.804607),('CVX','1971-04-27',62,62.124962,61.375038,61.624962,403200,0.798131),('CVX','1971-04-26',62.75008,63.24992,62,62,603200,0.802988),('CVX','1971-04-23',62,62.75008,61.24992,62.75008,432000,0.812703),('CVX','1971-04-22',62.124962,62.375038,61.75008,62,364800,0.802988),('CVX','1971-04-21',62.24992,62.24992,61.375038,62.124962,520000,0.804607),('CVX','1971-04-20',62.875038,62.875038,62,62.5,808000,0.809464),('CVX','1971-04-19',61.624962,62.875038,61.124962,62.875038,478400,0.814321),('CVX','1971-04-16',60.624962,62.124962,60.624962,61.624962,915200,0.798131),('CVX','1971-04-15',59.5,60.624962,59.24992,60.5,795200,0.783561),('CVX','1971-04-14',59.624962,59.75008,58.75008,59.5,304000,0.77061),('CVX','1971-04-13',60.124962,60.375038,59.624962,59.624962,454400,0.772228),('CVX','1971-04-12',59.624962,60.24992,59.375038,60.124962,400000,0.778704),('CVX','1971-04-08',59.624962,60.24992,59.624962,59.624962,616000,0.772228),('CVX','1971-04-07',58.624962,60,58.5,59.624962,774400,0.772228),('CVX','1971-04-06',57.375038,58.624962,57.375038,58.624962,800000,0.759277),('CVX','1971-04-05',56.624962,57.375038,56.624962,57.124962,473600,0.739849),('CVX','1971-04-02',56.375038,56.75008,56.375038,56.5,312000,0.731755),('CVX','1971-04-01',56.5,56.75008,56.124962,56.375038,235200,0.730137),('CVX','1971-03-31',56.24992,56.875038,56.124962,56.5,356800,0.731755),('CVX','1971-03-30',56.24992,56.5,55.75008,56.24992,337600,0.728516),('CVX','1971-03-29',56.875038,57,55.875038,56.24992,406400,0.728516),('CVX','1971-03-26',56.75008,57.124962,56.5,56.875038,209600,0.736613),('CVX','1971-03-25',57,57,55.5,56.75008,945600,0.734994),('CVX','1971-03-24',58,58.124962,57,57.24992,753600,0.741468),('CVX','1971-03-23',57.24992,58.24992,57.124962,58,507200,0.751182),('CVX','1971-03-22',57.5,57.624962,56.875038,57.24992,364800,0.741468),('CVX','1971-03-19',58.24992,58.24992,57.5,57.5,518400,0.744707),('CVX','1971-03-18',58.5,58.75008,58.124962,58.24992,963200,0.754419),('CVX','1971-03-17',58.875038,58.875038,58,58.5,766400,0.757658),('CVX','1971-03-16',58.875038,59.5,58.75008,59.375038,400000,0.768991),('CVX','1971-03-15',58,58.875038,57.875038,58.875038,312000,0.762515),('CVX','1971-03-12',58,58.124962,57.75008,58,291200,0.751182),('CVX','1971-03-11',57.75008,58.124962,57.375038,58,334400,0.751182),('CVX','1971-03-10',58,58.24992,57.624962,57.75008,532800,0.747946),('CVX','1971-03-09',58,58.5,57.75008,58,747200,0.751182),('CVX','1971-03-08',57.875038,58.5,57.875038,58,819200,0.751182),('CVX','1971-03-05',56.24992,58,56.24992,57.875038,1123200,0.749564),('CVX','1971-03-04',56,56.375038,55.624962,56.24992,496000,0.728516),('CVX','1971-03-03',55.624962,56.375038,55.624962,56,702400,0.72528),('CVX','1971-03-02',55,55.75008,54.875038,55.624962,820800,0.720422),('CVX','1971-03-01',54.875038,55.24992,54.624962,55,496000,0.712328),('CVX','1971-02-26',55.75008,55.75008,53.624962,54.875038,1195200,0.71071),('CVX','1971-02-25',54.24992,55.875038,54.124962,55.75008,1016000,0.722043),('CVX','1971-02-24',53.75008,54.375038,53.5,54.24992,704000,0.702614),('CVX','1971-02-23',54.24992,54.375038,53.624962,53.75008,579200,0.69614),('CVX','1971-02-22',54.75008,54.75008,53.75008,54.24992,668800,0.702614),('CVX','1971-02-19',54.75008,54.875038,54.624962,54.75008,372800,0.709091),('CVX','1971-02-18',54.624962,54.875038,54,54.75008,790400,0.709091),('CVX','1971-02-17',54.24992,54.875038,54.24992,54.624962,827200,0.707471),('CVX','1971-02-16',54.24992,54.875038,54.24992,54.24992,1284800,0.702614),('CVX','1971-02-12',52.875038,54.124962,52.875038,54,968000,0.699377),('CVX','1971-02-11',52.875038,53.375038,52.75008,52.875038,721600,0.684807),('CVX','1971-02-10',52.624962,53.375038,52.375038,52.875038,668800,0.684807),('CVX','1971-02-09',53.375038,53.5,52.624962,52.624962,526400,0.681568),('CVX','1971-02-08',53.24992,53.375038,53,53.375038,400000,0.691283),('CVX','1971-02-05',52.624962,53.375038,52.375038,53.24992,540800,0.680596),('CVX','1971-02-04',52.875038,52.875038,52.24992,52.624962,331200,0.672608),('CVX','1971-02-03',52.875038,53.375038,51.624962,53.375038,676800,0.682195),('CVX','1971-02-02',54,54.375038,52.5,52.875038,915200,0.675805),('CVX','1971-02-01',53.5,54.5,53.5,54,1416000,0.690183),('CVX','1971-01-29',52.24992,53.375038,52.24992,53.24992,635200,0.680596),('CVX','1971-01-28',51.875038,52.624962,51.5,52.124962,619200,0.666218),('CVX','1971-01-27',51.875038,51.875038,51.375038,51.875038,529600,0.663024),('CVX','1971-01-26',52.24992,52.24992,51.75008,52,659200,0.664621),('CVX','1971-01-25',52.75008,52.75008,52,52.24992,662400,0.667815),('CVX','1971-01-22',52.5,53.5,52.375038,53,1000000,0.677402),('CVX','1971-01-21',52.375038,52.875038,52.124962,52.5,849600,0.671011),('CVX','1971-01-20',52.24992,52.624962,52,52.375038,617600,0.669414),('CVX','1971-01-19',51.75008,52.24992,51.624962,52.24992,712000,0.667815),('CVX','1971-01-18',51,51.75008,50.875038,51.75008,820800,0.661426),('CVX','1971-01-15',51,51.24992,50.75008,51,697600,0.65184),('CVX','1971-01-14',50.875038,51,49.5,51,1636800,0.65184),('CVX','1971-01-13',52.875038,52.875038,50.124962,50.875038,2430400,0.650242),('CVX','1971-01-12',53.875038,53.875038,53.124962,53.24992,577600,0.680596),('CVX','1971-01-11',54.24992,54.75008,52.75008,54,708800,0.690183),('CVX','1971-01-08',54.124962,54.624962,54,54.24992,574400,0.693377),('CVX','1971-01-07',53.875038,54.624962,53.75008,54.124962,870400,0.69178),('CVX','1971-01-06',53.624962,54.124962,53.624962,53.875038,473600,0.688586),('CVX','1971-01-05',53.5,53.875038,53.124962,53.624962,734400,0.68539),('CVX','1971-01-04',54.375038,54.375038,53.5,53.5,361600,0.683793),('CVX','1970-12-31',54.75008,54.875038,54.375038,54.5,377600,0.696574),('CVX','1970-12-30',54.375038,54.875038,54.375038,54.75008,587200,0.69977),('CVX','1970-12-29',53.75008,54.24992,53.75008,54.24992,707200,0.693377),('CVX','1970-12-28',53.75008,53.75008,53.124962,53.75008,633600,0.686989),('CVX','1970-12-24',53.624962,53.875038,53.375038,53.75008,200000,0.686989),('CVX','1970-12-23',53,54,52.75008,53.624962,718400,0.68539),('CVX','1970-12-22',53.375038,53.375038,52.624962,53,894400,0.677402),('CVX','1970-12-21',53.124962,53.5,52.875038,53.375038,384000,0.682195),('CVX','1970-12-18',53.124962,53.375038,52.875038,53.124962,345600,0.678999),('CVX','1970-12-17',52.24992,53.124962,52.24992,53.124962,296000,0.678999),('CVX','1970-12-16',52.375038,52.5,51.5,52.24992,452800,0.667815),('CVX','1970-12-15',52.5,52.75008,52.124962,52.375038,420800,0.669414),('CVX','1970-12-14',53.124962,53.124962,52.5,52.5,352000,0.671011),('CVX','1970-12-11',52.75008,53.5,52.75008,53.124962,764800,0.678999),('CVX','1970-12-10',52.5,53.124962,52.375038,52.624962,1008000,0.672608),('CVX','1970-12-09',51.875038,52.624962,51.5,52.5,1080000,0.671011),('CVX','1970-12-08',51.5,52,51.24992,51.875038,1222400,0.663024),('CVX','1970-12-07',51.124962,51.624962,50.75008,51.5,1755200,0.65823),('CVX','1970-12-04',51,51.124962,50.624962,51.124962,814400,0.653437),('CVX','1970-12-03',51,51.624962,50.75008,51,768000,0.65184),('CVX','1970-12-02',50.875038,51.375038,50.5,51,492800,0.65184),('CVX','1970-12-01',51,52,50.624962,50.875038,1976000,0.650242),('CVX','1970-11-30',50,51.875038,50,51,2496000,0.65184),('CVX','1970-11-27',48.875038,50,48.75008,50,1160000,0.639058),('CVX','1970-11-25',48,49.24992,48,48.875038,849600,0.62468),('CVX','1970-11-24',47.624962,48.24992,47.124962,48,598400,0.613496),('CVX','1970-11-23',47.375038,47.875038,47.124962,47.624962,444800,0.608703),('CVX','1970-11-20',47.75008,47.75008,47.24992,47.375038,324800,0.605508),('CVX','1970-11-19',47.75008,47.875038,47.5,47.75008,257600,0.610302),('CVX','1970-11-18',48,48,47.5,47.75008,312000,0.610302),('CVX','1970-11-17',48,48.24992,48,48,222400,0.613496),('CVX','1970-11-16',48.124962,48.24992,47.875038,48,494400,0.613496),('CVX','1970-11-13',48.375038,48.375038,48,48.124962,456000,0.615093),('CVX','1970-11-12',48.5,48.75008,48.24992,48.5,395200,0.619887),('CVX','1970-11-11',48.375038,48.75008,48.375038,48.5,473600,0.619887),('CVX','1970-11-10',48.24992,48.375038,48,48.24992,526400,0.61669),('CVX','1970-11-09',48.375038,48.5,48,48.24992,403200,0.61669),('CVX','1970-11-06',48,48.375038,48,48.375038,596800,0.61829),('CVX','1970-11-05',48,48.24992,47.624962,48,582400,0.613496),('CVX','1970-11-04',48,48,47.375038,48,435200,0.613496),('CVX','1970-11-03',47.875038,48.375038,47.75008,48.24992,385600,0.607743),('CVX','1970-11-02',48.124962,48.124962,47.75008,47.875038,684800,0.603022),('CVX','1970-10-30',47.75008,48.124962,47.24992,48.124962,654400,0.60617),('CVX','1970-10-29',47.5,48,47.24992,47.75008,737600,0.601448),('CVX','1970-10-28',47,47.5,46.124962,47.5,667200,0.598298),('CVX','1970-10-27',47.124962,47.124962,46.24992,47,441600,0.592),('CVX','1970-10-26',48,48,47.124962,47.124962,388800,0.593574),('CVX','1970-10-23',47.624962,48,47.5,48,536000,0.604596),('CVX','1970-10-22',48,48.124962,47.624962,47.624962,377600,0.599872),('CVX','1970-10-21',47.375038,48.124962,47.375038,48,464000,0.604596),('CVX','1970-10-20',47.624962,48,47.124962,47.24992,348800,0.595148),('CVX','1970-10-19',48.5,48.5,47.624962,47.624962,409600,0.599872),('CVX','1970-10-16',48.624962,48.875038,48.124962,48.624962,377600,0.612467),('CVX','1970-10-15',48,48.624962,47.875038,48.624962,454400,0.612467),('CVX','1970-10-14',47.375038,48,47.375038,48,376000,0.604596),('CVX','1970-10-13',47.624962,47.75008,47.24992,47.375038,531200,0.596724),('CVX','1970-10-12',47.75008,47.875038,47.24992,47.624962,228800,0.599872),('CVX','1970-10-09',48.624962,48.75008,47.75008,47.75008,990400,0.601448),('CVX','1970-10-08',48.624962,49.624962,48.375038,48.624962,1048000,0.612467),('CVX','1970-10-07',48.24992,48.624962,48,48.624962,769600,0.612467),('CVX','1970-10-06',47.624962,48.375038,47.5,48.24992,912000,0.607743),('CVX','1970-10-05',47,47.624962,47,47.624962,632000,0.599872),('CVX','1970-10-02',46,47,46,46.875038,758400,0.590426),('CVX','1970-10-01',45.624962,46,45.24992,46,262400,0.579404),('CVX','1970-09-30',46.24992,46.24992,45.5,45.624962,558400,0.57468),('CVX','1970-09-29',46.624962,46.75008,46,46.375038,596800,0.584128),('CVX','1970-09-28',46.75008,46.75008,46.124962,46.624962,419200,0.587276),('CVX','1970-09-25',46.5,46.875038,46.24992,46.75008,552000,0.588852),('CVX','1970-09-24',46.124962,46.75008,46.124962,46.5,1000000,0.585702),('CVX','1970-09-23',45.124962,47.124962,45,46.124962,1156800,0.580978),('CVX','1970-09-22',45.624962,45.624962,45,45.124962,593600,0.568382),('CVX','1970-09-21',46.75008,46.75008,46,46,593600,0.579404),('CVX','1970-09-18',45.624962,47.375038,45.624962,46.75008,1400000,0.588852),('CVX','1970-09-17',45.5,46,45.375038,45.624962,692800,0.57468),('CVX','1970-09-16',45.875038,45.875038,45.124962,45.5,1110400,0.573106),('CVX','1970-09-15',46.24992,46.375038,45.624962,45.875038,297600,0.57783),('CVX','1970-09-14',46.624962,46.875038,46,46.24992,300800,0.582552),('CVX','1970-09-11',46.5,47,46.375038,46.624962,328000,0.587276),('CVX','1970-09-10',47.5,47.5,46.5,46.5,403200,0.585702),('CVX','1970-09-09',47.75008,48,47.375038,47.624962,436800,0.599872),('CVX','1970-09-08',47.624962,47.875038,46.75008,47.75008,585600,0.601448),('CVX','1970-09-04',47.75008,48,47.5,47.624962,568000,0.599872),('CVX','1970-09-03',47.5,47.875038,47.375038,47.75008,550400,0.601448),('CVX','1970-09-02',47.375038,47.5,46.75008,47.5,475200,0.598298),('CVX','1970-09-01',47.5,47.5,47,47.375038,611200,0.596724),('CVX','1970-08-31',47.24992,47.5,47.24992,47.5,412800,0.598298),('CVX','1970-08-28',47.24992,47.24992,46.624962,47.24992,456000,0.595148),('CVX','1970-08-27',46.624962,47.24992,46.124962,47.24992,796800,0.595148),('CVX','1970-08-26',47.375038,47.375038,46.624962,46.624962,585600,0.587276),('CVX','1970-08-25',47.375038,47.624962,46.624962,47.5,484800,0.598298),('CVX','1970-08-24',46.624962,48,46.624962,47.375038,1440000,0.596724),('CVX','1970-08-21',46.124962,46.624962,46.124962,46.5,992000,0.585702),('CVX','1970-08-20',44.624962,46.124962,44.624962,46.124962,1256000,0.580978),('CVX','1970-08-19',43.75008,45.124962,43.75008,44.5,1286400,0.56051),('CVX','1970-08-18',42.5,43.5,42.5,43.5,716800,0.547915),('CVX','1970-08-17',42.624962,42.75008,42.124962,42.5,462400,0.535319),('CVX','1970-08-14',43.375038,43.624962,42.624962,42.624962,316800,0.536893),('CVX','1970-08-13',43.5,43.5,42.875038,43.375038,256000,0.546341),('CVX','1970-08-12',43.375038,43.5,43,43.5,248000,0.547915),('CVX','1970-08-11',43.75008,43.75008,43.24992,43.375038,187200,0.546341),('CVX','1970-08-10',44.5,44.75008,43.124962,43.75008,630400,0.551065),('CVX','1970-08-07',43.124962,44.75008,43,44.5,537600,0.56051),('CVX','1970-08-06',43.124962,43.375038,42.624962,43.124962,312000,0.543191),('CVX','1970-08-05',43.24992,43.5,42.624962,43.124962,296000,0.543191),('CVX','1970-08-04',43.24992,43.24992,42.24992,43.24992,304000,0.544765),('CVX','1970-08-03',44,44,43,43.624962,412800,0.540672),('CVX','1970-07-31',43.875038,44.5,43.875038,44,504000,0.54532),('CVX','1970-07-30',43.24992,43.875038,43.24992,43.75008,822400,0.542222),('CVX','1970-07-29',43,43.624962,43,43.124962,344000,0.534475),('CVX','1970-07-28',43.5,43.624962,43,43,492800,0.532926),('CVX','1970-07-27',43.5,43.875038,43.24992,43.5,475200,0.539123),('CVX','1970-07-24',44,44.875038,43.24992,43.5,590400,0.539123),('CVX','1970-07-23',42.375038,44.5,42.24992,44,1011200,0.54532),('CVX','1970-07-22',42.5,42.875038,42,42.375038,459200,0.525181),('CVX','1970-07-21',42.5,43,42.124962,42.5,716800,0.526729),('CVX','1970-07-20',42.24992,42.75008,42.124962,42.5,811200,0.526729),('CVX','1970-07-17',41.124962,42.24992,41.124962,42.24992,838400,0.52363),('CVX','1970-07-16',40.24992,41.124962,40.24992,41,748800,0.508139),('CVX','1970-07-15',39.75008,40.24992,39.624962,39.875038,366400,0.494197),('CVX','1970-07-14',40,40.24992,39.624962,39.75008,387200,0.492648),('CVX','1970-07-13',39.75008,40,39.75008,40,464000,0.495745),('CVX','1970-07-10',39.24992,39.75008,39.24992,39.624962,556800,0.491097),('CVX','1970-07-09',38.875038,39.24992,38.624962,39,529600,0.483352),('CVX','1970-07-08',38.5,38.875038,38,38.875038,585600,0.481803),('CVX','1970-07-07',38.875038,39,38.24992,38.5,545600,0.477155),('CVX','1970-07-06',39.875038,39.875038,38.624962,38.875038,907200,0.481803),('CVX','1970-07-02',40.124962,40.375038,39.75008,39.875038,307200,0.494197),('CVX','1970-07-01',40.24992,40.375038,39.75008,40.124962,321600,0.497294),('CVX','1970-06-30',40.24992,40.375038,40,40.24992,313600,0.498843),('CVX','1970-06-29',40.24992,40.24992,40,40.24992,238400,0.498843),('CVX','1970-06-26',40.24992,40.375038,40,40.375038,291200,0.500393),('CVX','1970-06-25',40.375038,40.5,40,40.24992,300800,0.498843),('CVX','1970-06-24',40.875038,40.875038,40,40.375038,448000,0.500393),('CVX','1970-06-23',41.375038,41.5,41,41.124962,321600,0.509688),('CVX','1970-06-22',41.75008,41.75008,41,41.375038,288000,0.512787),('CVX','1970-06-19',42.124962,42.375038,41.624962,41.875038,355200,0.518984),('CVX','1970-06-18',41.624962,42.124962,41,42.124962,452800,0.522081),('CVX','1970-06-17',41.875038,42.624962,41.24992,41.624962,376000,0.515884),('CVX','1970-06-16',41,42.375038,40.624962,41.875038,491200,0.518984),('CVX','1970-06-15',41,41,40.624962,41,294400,0.508139),('CVX','1970-06-12',41,41.375038,40.624962,41.124962,329600,0.509688),('CVX','1970-06-11',41.124962,41.24992,40.24992,41,353600,0.508139),('CVX','1970-06-10',41.124962,41.375038,40.624962,41.124962,406400,0.509688),('CVX','1970-06-09',41.75008,41.75008,41,41.124962,260800,0.509688),('CVX','1970-06-08',42.124962,42.5,41.624962,41.875038,334400,0.518984),('CVX','1970-06-05',42.875038,42.875038,42,42.124962,382400,0.522081),('CVX','1970-06-04',44.624962,45,43.124962,43.124962,587200,0.534475),('CVX','1970-06-03',43.875038,44.875038,43.5,44.624962,420800,0.553065),('CVX','1970-06-02',44.375038,44.624962,43,43.875038,435200,0.543771),('CVX','1970-06-01',43.5,44.5,43.124962,44.375038,537600,0.549968),('CVX','1970-05-29',42.5,43.624962,42.124962,43.5,544000,0.539123),('CVX','1970-05-28',41.124962,42.624962,41.124962,42.5,505600,0.526729),('CVX','1970-05-27',39.75008,41.75008,39.624962,41,625600,0.508139),('CVX','1970-05-26',39.75008,39.875038,39.124962,39.75008,532800,0.492648),('CVX','1970-05-25',39.875038,40,39.5,39.75008,334400,0.492648),('CVX','1970-05-22',39.75008,40.875038,39.624962,39.875038,348800,0.494197),('CVX','1970-05-21',40.24992,40.5,39.5,39.75008,577600,0.492648),('CVX','1970-05-20',40.75008,41,40,40.24992,337600,0.498843),('CVX','1970-05-19',41.5,41.875038,40.75008,40.75008,273600,0.505041),('CVX','1970-05-18',41,41.5,40.5,41.5,518400,0.514336),('CVX','1970-05-15',40.24992,41,39.875038,41,449600,0.508139),('CVX','1970-05-14',39.624962,40.875038,39.5,40.24992,846400,0.498843),('CVX','1970-05-13',39.875038,40,38.624962,39.624962,742400,0.491097),('CVX','1970-05-12',39.875038,40.5,39.24992,39.875038,913600,0.494197),('CVX','1970-05-11',40,40.124962,39.5,39.875038,580800,0.494197),('CVX','1970-05-08',40.124962,40.375038,39.875038,40,531200,0.495745),('CVX','1970-05-07',40.124962,40.375038,39.624962,40.124962,563200,0.497294),('CVX','1970-05-06',40.24992,40.5,39.75008,40.124962,1187200,0.497294),('CVX','1970-05-05',40.875038,40.875038,40.124962,40.24992,633600,0.498843),('CVX','1970-05-04',41.75008,41.875038,40.5,41,537600,0.499463),('CVX','1970-05-01',41.75008,41.75008,40.5,41.75008,707200,0.508601),('CVX','1970-04-30',41.75008,42.375038,41.375038,41.75008,430400,0.508601),('CVX','1970-04-29',41.375038,41.875038,40,41.75008,873600,0.508601),('CVX','1970-04-28',42,42.375038,41,41.375038,860800,0.504032),('CVX','1970-04-27',42.375038,42.75008,42,42,582400,0.511645),('CVX','1970-04-24',43,43.24992,42.24992,42.375038,548800,0.516214),('CVX','1970-04-23',43.124962,43.24992,42.5,43,516800,0.523827),('CVX','1970-04-22',43.375038,43.375038,42.5,43.124962,440000,0.52535),('CVX','1970-04-21',43.375038,43.624962,43.124962,43.375038,302400,0.528396),('CVX','1970-04-20',43.375038,43.75008,43.24992,43.375038,350400,0.528396),('CVX','1970-04-17',43.24992,43.624962,43,43.375038,286400,0.528396),('CVX','1970-04-16',43.875038,43.875038,43,43.24992,816000,0.526872),('CVX','1970-04-15',43.875038,44,43.624962,43.875038,385600,0.534487),('CVX','1970-04-14',44.24992,44.24992,43.75008,43.875038,563200,0.534487),('CVX','1970-04-13',44.5,44.75008,44.124962,44.24992,408000,0.539054),('CVX','1970-04-10',44.75008,44.75008,44.375038,44.5,360000,0.5421),('CVX','1970-04-09',44.75008,44.75008,44,44.75008,520000,0.545147),('CVX','1970-04-08',44.5,44.875038,44.375038,44.875038,321600,0.546669),('CVX','1970-04-07',45.124962,45.124962,44.5,44.5,422400,0.5421),('CVX','1970-04-06',45,45.24992,44.624962,45.124962,384000,0.549714),('CVX','1970-04-03',44.5,45,44.24992,45,449600,0.548192),('CVX','1970-04-02',45.375038,45.375038,44.124962,44.5,1150400,0.5421),('CVX','1970-04-01',44.5,45.375038,44.5,45.375038,1028800,0.55276),('CVX','1970-03-31',43.875038,44.624962,43.75008,44.5,579200,0.5421),('CVX','1970-03-30',44,44,43.624962,43.875038,628800,0.534487),('CVX','1970-03-26',44.875038,44.875038,43.5,44,1644800,0.536009),('CVX','1970-03-25',44.375038,45.875038,44.375038,45,987200,0.548192),('CVX','1970-03-24',43.75008,44.5,43.5,44.124962,355200,0.537532),('CVX','1970-03-23',44,44,43.375038,43.75008,539200,0.532965),('CVX','1970-03-20',44.124962,44.24992,43.75008,44.24992,372800,0.539054),('CVX','1970-03-19',45.24992,45.24992,44.124962,44.124962,827200,0.537532),('CVX','1970-03-18',44.875038,45.75008,44.624962,45.24992,436800,0.551236),('CVX','1970-03-17',44.875038,45.124962,44.24992,44.875038,564800,0.546669),('CVX','1970-03-16',44.875038,44.875038,43.24992,44.875038,732800,0.546669),('CVX','1970-03-13',45.875038,45.875038,44.75008,45.24992,688000,0.551236),('CVX','1970-03-12',46.124962,46.124962,45.624962,45.875038,539200,0.558851),('CVX','1970-03-11',46.124962,46.375038,46,46.124962,843200,0.561896),('CVX','1970-03-10',45.875038,46.375038,45.624962,46.124962,430400,0.561896),('CVX','1970-03-09',46.124962,46.75008,45.5,45.875038,524800,0.558851),('CVX','1970-03-06',45.75008,46.124962,45.5,46.124962,481600,0.561896),('CVX','1970-03-05',45.875038,45.875038,45.375038,45.75008,684800,0.557329),('CVX','1970-03-04',46.375038,46.875038,45.875038,46,422400,0.560374),('CVX','1970-03-03',46.624962,47,45.624962,46.375038,544000,0.564942),('CVX','1970-03-02',47.5,47.5,46.24992,46.624962,518400,0.567987),('CVX','1970-02-27',48,48.5,47.5,47.5,1246400,0.578647),('CVX','1970-02-26',47.5,48.375038,47.375038,48,862400,0.584738),('CVX','1970-02-25',46.24992,47.5,46.24992,47.5,593600,0.578647),('CVX','1970-02-24',46,46,45.624962,46,1043200,0.560374),('CVX','1970-02-20',45.375038,46,45.375038,46,1166400,0.560374),('CVX','1970-02-19',45,45.75008,45,45.375038,824000,0.55276),('CVX','1970-02-18',44,45,44,44.875038,1028800,0.546669),('CVX','1970-02-17',44,44.124962,43.375038,43.75008,451200,0.532965),('CVX','1970-02-16',43.5,44,43.124962,44,488000,0.536009),('CVX','1970-02-13',43.24992,44.124962,42.624962,43.5,492800,0.529918),('CVX','1970-02-12',44.24992,44.75008,42.75008,43.24992,816000,0.526872),('CVX','1970-02-11',43.24992,44.24992,42.24992,44.24992,878400,0.539054),('CVX','1970-02-10',45.624962,45.875038,43.24992,43.24992,996800,0.526872),('CVX','1970-02-09',45.75008,46,45.624962,45.624962,558400,0.555805),('CVX','1970-02-06',46,46,45.624962,45.75008,272000,0.557329),('CVX','1970-02-05',46,46,45.624962,46,337600,0.560374),('CVX','1970-02-04',45.624962,46.124962,45.624962,46,534400,0.560374),('CVX','1970-02-03',46,46.124962,45.5,45.624962,1971200,0.547277),('CVX','1970-02-02',46.124962,46.5,45.75008,46,937600,0.551776),('CVX','1970-01-30',46.5,47,45.75008,46.124962,817600,0.553275),('CVX','1970-01-29',46.624962,47,46,46.5,696000,0.557774),('CVX','1970-01-28',48.24992,48.5,46.624962,46.624962,499200,0.559273),('CVX','1970-01-27',48.24992,48.24992,47.124962,48.24992,540800,0.578764),('CVX','1970-01-26',48.75008,48.75008,47.624962,48.375038,732800,0.580265),('CVX','1970-01-23',49,49,48.5,48.75008,427200,0.584764),('CVX','1970-01-22',48.875038,49.5,48.5,49,640000,0.587761),('CVX','1970-01-21',49.24992,49.375038,48.75008,48.875038,454400,0.586262),('CVX','1970-01-20',49.75008,49.75008,49.124962,49.24992,588800,0.590759),('CVX','1970-01-19',49.875038,49.875038,49.375038,49.75008,508800,0.596759),('CVX','1970-01-16',49.875038,50,49.375038,49.875038,425600,0.598258),('CVX','1970-01-15',50,50.24992,49.624962,49.875038,336000,0.598258),('CVX','1970-01-14',51.624962,51.624962,49.624962,50,1124800,0.599757),('CVX','1970-01-13',52.375038,52.375038,51.5,51.624962,372800,0.619248),('CVX','1970-01-12',52.75008,53.124962,52,52.375038,334400,0.628245),('CVX','1970-01-09',52.624962,52.75008,52.375038,52.75008,515200,0.632744),('CVX','1970-01-08',52.24992,53,52.24992,52.624962,635200,0.631243),('CVX','1970-01-07',51.75008,51.875038,51.124962,51.624962,451200,0.619248),('CVX','1970-01-06',52.5,52.75008,51.5,51.75008,553600,0.620749),('CVX','1970-01-05',52.24992,52.875038,52.124962,52.5,1121600,0.629744),('CVX','1970-01-02',51.124962,52.24992,51.124962,52.24992,526400,0.626745),('DIS','2015-11-23',120.300003,120.650002,119,119.419998,6980300,119.419998),('DIS','2015-11-20',119.110001,120.25,118.900002,120.07,9870000,120.07),('DIS','2015-11-19',118.139999,119.160004,117.639999,118.709999,6097000,118.709999),('DIS','2015-11-18',116.220001,118.279999,116.050003,118.139999,6544100,118.139999),('DIS','2015-11-17',116.110001,117.550003,115.510002,116.129997,6409500,116.129997),('DIS','2015-11-16',113.470001,116.080002,113.339996,115.919998,5743800,115.919998),('DIS','2015-11-13',115.919998,116.419998,114.379997,114.839996,7881700,114.839996),('DIS','2015-11-12',115.599998,116.989998,115,116.209999,7101000,116.209999),('DIS','2015-11-11',117.550003,117.580002,116.43,116.519997,6346100,116.519997),('DIS','2015-11-10',116.169998,117.510002,115.510002,117.419998,8123700,117.419998),('DIS','2015-11-09',115.900002,116.730003,115.18,116.419998,9277100,116.419998),('DIS','2015-11-06',114.599998,116.75,114.57,115.669998,16624800,115.669998),('DIS','2015-11-05',113.260002,113.93,111.599998,113,12600000,113),('DIS','2015-11-04',116.639999,116.830002,110.809998,113.25,20690800,113.25),('DIS','2015-11-03',114.970001,116.400002,114.540001,115.540001,7062800,115.540001),('DIS','2015-11-02',114.489998,115.309998,114.010002,115.040001,6935800,115.040001),('DIS','2015-10-30',115,115.239998,113.669998,113.739998,8360100,113.739998),('DIS','2015-10-29',114.339996,115.400002,114.199997,115.040001,6067100,115.040001),('DIS','2015-10-28',113.970001,114.459999,112.860001,114.339996,6438400,114.339996),('DIS','2015-10-27',113.290001,114.269997,113.25,113.769997,5728900,113.769997),('DIS','2015-10-26',113.07,113.580002,112.120003,113.519997,5722800,113.519997),('DIS','2015-10-23',114.209999,114.209999,111.849998,113.089996,7919700,113.089996),('DIS','2015-10-22',110.669998,113.349998,110.389999,113.25,9844700,113.25),('DIS','2015-10-21',110.669998,111.559998,110.010002,110.089996,8769800,110.089996),('DIS','2015-10-20',109.550003,110.529999,109.410004,109.839996,9674400,109.839996),('DIS','2015-10-19',108.25,109.970001,107.940002,109.470001,7974900,109.470001),('DIS','2015-10-16',108.269997,108.5,107.459999,108.239998,5739600,108.239998),('DIS','2015-10-15',106.5,108,106.260002,107.889999,6698100,107.889999),('DIS','2015-10-14',106.5,106.849998,105.230003,105.730003,5464700,105.730003),('DIS','2015-10-13',105.739998,107.389999,105.309998,106.589996,8295000,106.589996),('DIS','2015-10-12',105.910004,106.699997,105.620003,106.349998,5133600,106.349998),('DIS','2015-10-09',105.089996,106.050003,104.669998,105.559998,7312400,105.559998),('DIS','2015-10-08',103.199997,104.889999,102.699997,104.610001,7419800,104.610001),('DIS','2015-10-07',104.489998,104.589996,102.660004,103.389999,6947200,103.389999),('DIS','2015-10-06',104.190002,104.510002,103.209999,103.769997,5597600,103.769997),('DIS','2015-10-05',103.699997,104.199997,102.610001,103.849998,7044800,103.849998),('DIS','2015-10-02',101.209999,103.010002,99.879997,103,9079300,103),('DIS','2015-10-01',102.970001,103.470001,101.080002,102.669998,7488000,102.669998),('DIS','2015-09-30',100.779999,102.43,100.5,102.199997,9125400,102.199997),('DIS','2015-09-29',98.510002,100.059998,97.769997,99.419998,9432400,99.419998),('DIS','2015-09-28',99.900002,100.389999,98.300003,98.489998,8190700,98.489998),('DIS','2015-09-25',101.510002,101.800003,99.580002,100.300003,7155100,100.300003),('DIS','2015-09-24',101,101.330002,99.239998,100.620003,10599700,100.620003),('DIS','2015-09-23',102.440002,102.629997,101.379997,101.57,5807000,101.57),('DIS','2015-09-22',102.18,102.75,101.480003,102.489998,8300500,102.489998),('DIS','2015-09-21',103.68,103.830002,102.459999,103.410004,7134900,103.410004),('DIS','2015-09-18',103.199997,104.209999,102.389999,102.839996,13423100,102.839996),('DIS','2015-09-17',104.199997,105.949997,103.75,104.199997,7645600,104.199997),('DIS','2015-09-16',103.32,104.07,102.75,103.959999,6499500,103.959999),('DIS','2015-09-15',103.25,103.800003,101.830002,103.43,9153500,103.43),('DIS','2015-09-14',104.650002,104.900002,102.989998,103.82,6955600,103.82),('DIS','2015-09-11',102.349998,104.5,102.199997,104.480003,9504700,104.480003),('DIS','2015-09-10',101.849998,103.220001,101.330002,102.599998,9003500,102.599998),('DIS','2015-09-09',104.75,104.949997,101.68,101.910004,9495600,101.910004),('DIS','2015-09-08',102.949997,104.150002,102.519997,104.010002,8501400,104.010002),('DIS','2015-09-04',100.959999,101.82,100.360001,100.970001,9205400,100.970001),('DIS','2015-09-03',102.199997,103.029999,101.459999,101.989998,8930600,101.989998),('DIS','2015-09-02',100.919998,101.940002,99.550003,101.889999,12109700,101.889999),('DIS','2015-09-01',99.309998,101.339996,99.160004,99.510002,14169500,99.510002),('DIS','2015-08-31',102.300003,102.459999,100.910004,101.879997,8473600,101.879997),('DIS','2015-08-28',102.190002,103.339996,101.809998,102.480003,10992100,102.480003),('DIS','2015-08-27',101.349998,102.620003,99.779999,102.169998,17378300,102.169998),('DIS','2015-08-26',98.690002,99.489998,96.260002,99.230003,13691200,99.230003),('DIS','2015-08-25',99.730003,100.089996,95.720001,95.889999,18961000,95.889999),('DIS','2015-08-24',93.379997,100,90,95.360001,29907400,95.360001),('DIS','2015-08-21',97.5,100.629997,96.610001,98.839996,30804400,98.839996),('DIS','2015-08-20',104.339996,105,99.760002,100.019997,34534500,100.019997),('DIS','2015-08-19',106.580002,107.75,105.769997,106.449997,9420800,106.449997),('DIS','2015-08-18',108.040001,108.25,106.800003,106.940002,11969000,106.940002),('DIS','2015-08-17',107.300003,109.279999,106.839996,109.050003,7922300,109.050003),('DIS','2015-08-14',107.610001,107.669998,106.519997,107.160004,7088700,107.160004),('DIS','2015-08-13',107.209999,108.510002,106.75,107.519997,9698500,107.519997),('DIS','2015-08-12',107,107.440002,105.510002,106.989998,16923500,106.989998),('DIS','2015-08-11',110.339996,110.489998,107.949997,108,13528500,108),('DIS','2015-08-10',110,111,109.739998,111,11477400,111),('DIS','2015-08-07',108.75,109.559998,107.660004,109.349998,15771600,109.349998),('DIS','2015-08-06',110.400002,110.400002,104.239998,108.550003,57099300,108.550003),('DIS','2015-08-05',110.830002,113.949997,109.5,110.529999,60905900,110.529999),('DIS','2015-08-04',121.5,122.080002,120.610001,121.690002,10018300,121.690002),('DIS','2015-08-03',120.879997,121.730003,120.169998,121.120003,8323300,121.120003),('DIS','2015-07-31',120.120003,120.720001,119.599998,120,5691500,120),('DIS','2015-07-30',119.709999,120.349998,119.010002,120.029999,4412400,120.029999),('DIS','2015-07-29',118.849998,119.860001,118.410004,119.839996,6062600,119.839996),('DIS','2015-07-28',118.68,118.900002,117.870003,118.459999,6366100,118.459999),('DIS','2015-07-27',118.629997,118.800003,117.779999,118.25,5174800,118.25),('DIS','2015-07-24',119.349998,119.800003,118.580002,118.910004,4084300,118.910004),('DIS','2015-07-23',119.300003,119.669998,118.57,118.800003,3304600,118.800003),('DIS','2015-07-22',119.279999,119.699997,118.93,119.330002,4711800,119.330002),('DIS','2015-07-21',119.760002,119.800003,118.830002,119.309998,4375400,119.309998),('DIS','2015-07-20',119.290001,119.900002,118.889999,119.580002,6611400,119.580002),('DIS','2015-07-17',118.690002,118.900002,118.029999,118.860001,5106200,118.860001),('DIS','2015-07-16',119,119.150002,118.540001,119.07,6293500,119.07),('DIS','2015-07-15',118.040001,118.900002,117.849998,118.300003,4838400,118.300003),('DIS','2015-07-14',118.029999,118.139999,117.699997,117.849998,5049000,117.849998),('DIS','2015-07-13',117.75,118.309998,117.25,118.050003,7595200,118.050003),('DIS','2015-07-10',117.050003,117.43,115.669998,116.440002,7020700,116.440002),('DIS','2015-07-09',116.830002,117.209999,115.510002,115.599998,7016800,115.599998),('DIS','2015-07-08',116.5,116.68,115.110001,115.190002,8445200,115.190002),('DIS','2015-07-07',116.419998,117.190002,114.860001,117.099998,8359900,117.099998),('DIS','2015-07-06',114.470001,115.860001,114.269997,115.699997,5880500,115.699997),('DIS','2015-07-02',115.379997,115.669998,114.449997,114.970001,5549500,114.970001),('DIS','2015-07-01',114.949997,115.25,114.339996,115.129997,5435400,115.129997),('DIS','2015-06-30',113.93,114.860001,113.550003,114.139999,6946700,113.48),('DIS','2015-06-29',114.160004,115.190002,113,113.050003,7618200,112.396307),('DIS','2015-06-26',114.970001,115.18,114.410004,114.989998,9509600,114.325084),('DIS','2015-06-25',114.620003,115.279999,114.389999,114.449997,6213500,113.788205),('DIS','2015-06-24',114.300003,114.559998,113.709999,113.769997,5636200,113.112137),('DIS','2015-06-23',113.93,114.519997,113.720001,114.410004,6003100,113.748443),('DIS','2015-06-22',113.400002,114.470001,113.269997,113.529999,5906200,112.873527),('DIS','2015-06-19',112.830002,113.480003,112.400002,112.620003,9587700,111.968793),('DIS','2015-06-18',111.830002,113.550003,111.580002,113.220001,6929900,112.565322),('DIS','2015-06-17',111.199997,111.940002,110.879997,111.489998,4732300,110.845322),('DIS','2015-06-16',110.349998,111.290001,109.900002,111.059998,3848300,110.417808),('DIS','2015-06-15',109.269997,110.410004,108.93,110.18,5742200,109.542899),('DIS','2015-06-12',110.330002,110.529999,109.540001,109.949997,4009900,109.314226),('DIS','2015-06-11',110.010002,110.959999,110.010002,110.620003,5036300,109.980357),('DIS','2015-06-10',108.900002,110.25,108.730003,110,5128700,109.36394),('DIS','2015-06-09',109.349998,109.410004,107.650002,108.519997,7711800,107.892494),('DIS','2015-06-08',110.029999,110.239998,109.209999,109.290001,6068100,108.658046),('DIS','2015-06-05',110.300003,110.769997,109.800003,110.300003,4323500,109.662208),('DIS','2015-06-04',110.949997,111.25,109.989998,110.300003,5748200,109.662208),('DIS','2015-06-03',110.75,111.82,110.5,111.169998,4510300,110.527173),('DIS','2015-06-02',110.919998,111.25,110.019997,110.75,4425900,110.109603),('DIS','2015-06-01',111.480003,111.769997,110.550003,110.959999,6778900,110.318388),('DIS','2015-05-29',110.330002,110.519997,109.410004,110.370003,5264900,109.731803),('DIS','2015-05-28',110.110001,110.540001,109.599998,110.529999,3392000,109.890874),('DIS','2015-05-27',109.510002,110.610001,109.300003,110.370003,3984200,109.731803),('DIS','2015-05-26',110.169998,110.849998,108.760002,109.440002,5970800,108.80718),('DIS','2015-05-22',110.300003,110.900002,110.120003,110.260002,4267700,109.622438),('DIS','2015-05-21',110.040001,110.639999,109.900002,110.389999,4880600,109.751684),('DIS','2015-05-20',110.779999,110.809998,110.019997,110.199997,4393500,109.56278),('DIS','2015-05-19',110.690002,110.989998,110.470001,110.559998,4549600,109.920699),('DIS','2015-05-18',110.470001,110.739998,110.010002,110.330002,4868900,109.692033),('DIS','2015-05-15',110.099998,110.690002,109.68,110.300003,5852200,109.662208),('DIS','2015-05-14',109.690002,110,109.010002,109.93,4662000,109.294345),('DIS','2015-05-13',109.699997,109.870003,108.779999,109.190002,4141400,108.558626),('DIS','2015-05-12',108.599998,109.660004,107.669998,109.239998,6345000,108.608332),('DIS','2015-05-11',110.139999,110.139999,108.489998,108.599998,6728500,107.972034),('DIS','2015-05-08',110.260002,110.699997,109.57,110.110001,6260600,109.473304),('DIS','2015-05-07',109.599998,109.779999,108.720001,109.260002,8291200,108.628221),('DIS','2015-05-06',111.559998,111.959999,109.220001,109.720001,8975300,109.08556),('DIS','2015-05-05',113.269997,113.300003,110.559998,110.809998,14619300,110.169254),('DIS','2015-05-04',111.480003,111.529999,110.5,111.029999,7566200,110.387983),('DIS','2015-05-01',109.949997,110.669998,109.269997,110.519997,6205100,109.88093),('DIS','2015-04-30',109.68,110.190002,107.68,108.720001,7770300,108.091342),('DIS','2015-04-29',109.660004,110.379997,109.260002,109.809998,6024700,109.175036),('DIS','2015-04-28',110.75,111.150002,108.889999,109.919998,7324500,109.284401),('DIS','2015-04-27',111.5,111.660004,110.07,110.160004,8479100,109.523018),('DIS','2015-04-24',109.529999,110.480003,109.190002,109.529999,6355600,108.896656),('DIS','2015-04-23',107.959999,109.900002,107.610001,109,5983800,108.369722),('DIS','2015-04-22',108.019997,108.25,106.970001,107.940002,4060500,107.315854),('DIS','2015-04-21',108.93,108.989998,107.580002,107.68,4579400,107.057355),('DIS','2015-04-20',107.830002,108.5,107.32,108.220001,8094200,107.594234),('DIS','2015-04-17',107.800003,107.800003,106.040001,106.690002,9663500,106.073082),('DIS','2015-04-16',107.150002,108.300003,106.900002,108.099998,6379100,107.474925),('DIS','2015-04-15',106.919998,107.43,106.860001,106.980003,4307300,106.361406),('DIS','2015-04-14',106.410004,107.300003,106.110001,106.660004,5389300,106.043257),('DIS','2015-04-13',107.07,107.900002,106.470001,106.510002,4201500,105.894122),('DIS','2015-04-10',106.730003,107.099998,106.410004,106.949997,3251500,106.331573),('DIS','2015-04-09',106.510002,107,105.879997,106.769997,3924400,106.152613),('DIS','2015-04-08',105.230003,106.690002,105.160004,106.360001,4277400,105.744988),('DIS','2015-04-07',105.800003,106.410004,105.400002,105.43,4694600,104.820365),('DIS','2015-04-06',105.309998,106.57,105.040001,105.629997,4153500,105.019206),('DIS','2015-04-02',105.489998,106.239998,104.860001,106,3651600,105.387069),('DIS','2015-04-01',105.43,106,104.25,105.440002,6117200,104.83031),('DIS','2015-03-31',105.599998,106.32,104.889999,104.889999,5701600,104.283487),('DIS','2015-03-30',106.059998,106.949997,106.050003,106.120003,3831900,105.506378),('DIS','2015-03-27',105.199997,106.449997,104.879997,105.480003,5330400,104.870079),('DIS','2015-03-26',104.470001,105.82,104.099998,105.239998,5915800,104.631462),('DIS','2015-03-25',107.449997,107.459999,105,105,6964700,104.392852),('DIS','2015-03-24',107.720001,108.050003,107.080002,107.110001,4493500,106.490651),('DIS','2015-03-23',108.599998,108.849998,108.040001,108.220001,5667000,107.594234),('DIS','2015-03-20',107.830002,108.940002,107.5,108.43,8710100,107.803018),('DIS','2015-03-19',107.839996,108.480003,107.139999,107.370003,4885600,106.74915),('DIS','2015-03-18',106.900002,108.419998,105.730003,107.970001,5520600,107.345679),('DIS','2015-03-17',107,107.209999,106.150002,106.959999,4489400,106.341517),('DIS','2015-03-16',106.839996,107.730003,106.050003,107.370003,6407300,106.74915),('DIS','2015-03-13',107.279999,107.279999,105.519997,106.440002,8024200,105.824527),('DIS','2015-03-12',103.849998,107.330002,103.809998,107.169998,10730400,106.550302),('DIS','2015-03-11',103.510002,104,102.870003,102.889999,4831900,102.295052),('DIS','2015-03-10',104.269997,104.349998,103.089996,103.089996,6472600,102.493892),('DIS','2015-03-09',103.940002,105.419998,103.82,105.260002,4868900,104.65135),('DIS','2015-03-06',104.669998,105,103.489998,103.82,5704200,103.219674),('DIS','2015-03-05',105.540001,105.809998,104.870003,105.029999,3954700,104.422677),('DIS','2015-03-04',105.860001,106,104.779999,105.57,4972300,104.959555),('DIS','2015-03-03',105.779999,106.639999,105.209999,106.349998,4671900,105.735044),('DIS','2015-03-02',104.349998,105.980003,104.349998,105.889999,5635500,105.277705),('DIS','2015-02-27',104.669998,105.139999,103.959999,104.080002,4161600,103.478173),('DIS','2015-02-26',105.5,105.709999,104.139999,104.559998,5049000,103.955393),('DIS','2015-02-25',104.68,105.980003,104.669998,105.57,6547200,104.959555),('DIS','2015-02-24',104.540001,105.050003,104.349998,104.669998,4098800,104.064758),('DIS','2015-02-23',104.760002,105.230003,104.440002,104.989998,5587100,104.382907),('DIS','2015-02-20',103.860001,104.690002,102.730003,104.550003,5197000,103.945457),('DIS','2015-02-19',104,104.080002,103.550003,103.889999,5094100,103.289269),('DIS','2015-02-18',103.400002,104.330002,103.400002,103.860001,3760200,103.259444),('DIS','2015-02-17',104.230003,104.449997,103.57,104.120003,4759300,103.517943),('DIS','2015-02-13',103.730003,104.410004,103.43,104.169998,5175600,103.567649),('DIS','2015-02-12',102.160004,103.849998,101.699997,103.580002,6816800,102.981064),('DIS','2015-02-11',102.010002,102.019997,101.07,101.870003,5868200,101.280953),('DIS','2015-02-10',101.959999,102.190002,101.18,101.919998,5726300,101.330659),('DIS','2015-02-09',101.800003,102.5,101.449997,101.730003,5461800,101.141763),('DIS','2015-02-06',102.669998,102.989998,101.650002,102.019997,8475600,101.43008),('DIS','2015-02-05',100.760002,102.839996,100.510002,102.639999,14089500,102.046497),('DIS','2015-02-04',99.389999,101.940002,98.82,101.279999,32640500,100.694361),('DIS','2015-02-03',92.43,94.110001,92.190002,94.099998,12329100,93.555878),('DIS','2015-02-02',91.300003,92.050003,90.059998,91.93,9392000,91.398427),('DIS','2015-01-30',92.5,92.940002,90.830002,90.959999,10212300,90.434035),('DIS','2015-01-29',93.110001,93.5,91.519997,93.220001,7681700,92.680969),('DIS','2015-01-28',94.139999,94.470001,92.610001,92.669998,6198400,92.134146),('DIS','2015-01-27',93.940002,94.739998,93.360001,93.970001,5390000,93.426632),('DIS','2015-01-26',94.449997,95,93.93,94.970001,5446900,94.42085),('DIS','2015-01-23',94.919998,95.529999,94.43,94.720001,4664700,94.172296),('DIS','2015-01-22',94.580002,95.389999,94.010002,95.150002,7014200,94.599809),('DIS','2015-01-21',94.370003,94.739998,93.82,94.169998,7474700,93.625473),('DIS','2015-01-20',95.220001,95.389999,93.75,94.739998,7940600,94.192177),('DIS','2015-01-16',94,95.230003,93.980003,95.18,6117000,94.629635),('DIS','2015-01-15',94.230003,94.959999,94.040001,94.349998,5662200,93.804432),('DIS','2015-01-14',94,94.800003,93.290001,94.230003,6509300,93.685131),('DIS','2015-01-13',95.279999,96.43,94.699997,95.190002,9354400,94.639579),('DIS','2015-01-12',94.690002,94.760002,93.769997,94.459999,6586200,93.913797),('DIS','2015-01-09',94.050003,95.269997,93.989998,94.25,8621300,93.705012),('DIS','2015-01-08',93.870003,94.300003,93.559998,93.790001,7579400,93.247673),('DIS','2015-01-07',92.720001,93.150002,92.099998,92.830002,6589500,92.293225),('DIS','2015-01-06',92.57,93.190002,91.160004,91.889999,6793100,91.358658),('DIS','2015-01-05',93.279999,93.349998,91.779999,92.379997,7789400,91.845822),('DIS','2015-01-02',94.910004,95.279999,92.849998,93.75,5865400,93.207903),('DIS','2014-12-31',95.129997,95.519997,94.029999,94.190002,4797000,93.645361),('DIS','2014-12-30',95.209999,95.5,94.5,94.699997,3490100,94.152407),('DIS','2014-12-29',94.739998,95.93,94.690002,95.5,3584400,94.947784),('DIS','2014-12-26',94.739998,95.309998,94.519997,95.029999,3141300,94.480501),('DIS','2014-12-24',94.690002,95.120003,94.370003,94.419998,2165700,93.874027),('DIS','2014-12-23',94.480003,95.07,94.400002,94.690002,5385800,94.14247),('DIS','2014-12-22',93.389999,94.360001,93.220001,94.199997,7477500,93.655298),('DIS','2014-12-19',92.339996,93.199997,91.879997,92.889999,12837900,92.352875),('DIS','2014-12-18',92.190002,92.610001,91.860001,92.610001,9387500,92.074496),('DIS','2014-12-17',90.360001,91.68,90.199997,91.379997,6885900,90.851605),('DIS','2014-12-16',90.5,92,90.129997,90.169998,6549400,89.648602),('DIS','2014-12-15',92.029999,92.690002,90.190002,90.900002,6746800,90.374384),('DIS','2014-12-12',91.18,92.610001,90.949997,91.489998,7890900,90.960969),('DIS','2014-12-11',91.089996,92.660004,90.660004,91.75,8227800,91.219468),('DIS','2014-12-10',92.519997,92.830002,91.550003,91.629997,10346100,89.956806),('DIS','2014-12-09',93.510002,93.57,91.760002,92.940002,9519900,91.24289),('DIS','2014-12-08',94.209999,94.5,93.410004,93.800003,6682200,92.087187),('DIS','2014-12-05',93.690002,93.980003,93.339996,93.760002,5226800,92.047916),('DIS','2014-12-04',93.610001,93.629997,92.57,93.230003,6017300,91.527596),('DIS','2014-12-03',93.540001,93.660004,92.5,93.110001,5492400,91.409784),('DIS','2014-12-02',92.650002,93.809998,92.419998,93.470001,6634900,91.763211),('DIS','2014-12-01',92.629997,93.139999,92.099998,92.699997,6714700,91.007267),('DIS','2014-11-28',92.529999,92.959999,92.230003,92.510002,3853000,90.820742),('DIS','2014-11-26',91.959999,92.279999,91.669998,91.919998,4607200,90.241511),('DIS','2014-11-25',90.709999,91.919998,90.709999,91.650002,7404200,89.976445),('DIS','2014-11-24',89.32,90.660004,89.32,90.580002,6503300,88.925984),('DIS','2014-11-21',89.690002,89.800003,88.760002,88.959999,7383100,87.335563),('DIS','2014-11-20',89.25,89.459999,88.75,88.900002,8602600,87.276661),('DIS','2014-11-19',90.260002,90.279999,89.190002,89.82,7709500,88.17986),('DIS','2014-11-18',90.330002,90.690002,90.129997,90.279999,4461600,88.631459),('DIS','2014-11-17',90.5,90.779999,90.050003,90.410004,4147900,88.75909),('DIS','2014-11-14',90.68,90.849998,90.379997,90.800003,4280300,89.141968),('DIS','2014-11-13',90.099998,90.709999,90.029999,90.489998,5097900,88.837623),('DIS','2014-11-12',89.769997,90.120003,89.330002,89.900002,5262500,88.258401),('DIS','2014-11-11',90.010002,90.029999,89.129997,89.980003,5896800,88.336941),('DIS','2014-11-10',90.239998,90.419998,88.949997,89.779999,8155700,88.140589),('DIS','2014-11-07',89.389999,90.019997,88.650002,90,16176300,88.356573),('DIS','2014-11-06',91.290001,92,91.150002,92,9938800,90.320052),('DIS','2014-11-05',91.599998,91.599998,89.589996,91,7021000,89.338313),('DIS','2014-11-04',91.970001,91.980003,89.800003,90.349998,7928500,88.70018),('DIS','2014-11-03',91.239998,91.82,91,91.709999,5447700,90.035347),('DIS','2014-10-31',91.510002,91.980003,90.75,91.379997,7472200,89.711371),('DIS','2014-10-30',89.440002,90.540001,88.910004,90.220001,4445300,88.572557),('DIS','2014-10-29',89.839996,90.25,88.949997,89.529999,5442100,87.895154),('DIS','2014-10-28',89.040001,89.959999,88.949997,89.93,4540000,88.287852),('DIS','2014-10-27',88.470001,88.989998,88.239998,88.449997,5644300,86.834873),('DIS','2014-10-24',87.910004,88.660004,87.580002,88.610001,4937500,86.991955),('DIS','2014-10-23',88.209999,88.629997,87.760002,87.989998,7245300,86.383274),('DIS','2014-10-22',87.940002,88.610001,86.980003,87.099998,9314500,85.509526),('DIS','2014-10-21',86.32,87.68,86.25,87.540001,9170400,85.941494),('DIS','2014-10-20',84.230003,85.610001,84.150002,85.519997,8302100,83.958376),('DIS','2014-10-17',82.68,84.660004,82.68,83.830002,12381800,82.299241),('DIS','2014-10-16',79.93,82.470001,79.550003,81.739998,13216500,80.247401),('DIS','2014-10-15',82.389999,83.760002,78.540001,82.080002,21844400,80.581196),('DIS','2014-10-14',84.75,85.519997,83.900002,84.139999,8607100,82.603578),('DIS','2014-10-13',85.919998,86.389999,83.760002,83.910004,9039800,82.377782),('DIS','2014-10-10',85.919998,87,85.400002,86.269997,12675300,84.694681),('DIS','2014-10-09',88.029999,88.160004,85.57,85.709999,8726200,84.144909),('DIS','2014-10-08',87.059998,88.150002,86.330002,88.110001,7008000,86.501086),('DIS','2014-10-07',88,88.260002,87.040001,87.110001,6217600,85.519346),('DIS','2014-10-06',88.790001,89.18,88.07,88.559998,4047800,86.942865),('DIS','2014-10-03',88.099998,88.900002,87.550003,88.449997,7549000,86.834873),('DIS','2014-10-02',87.5,87.660004,84.650002,86.790001,11051100,85.205189),('DIS','2014-10-01',89.080002,89.239998,87.199997,87.489998,7512500,85.892404),('DIS','2014-09-30',88.839996,89.540001,88.540001,89.029999,4824500,87.404284),('DIS','2014-09-29',88.120003,89.050003,87.360001,88.830002,5188600,87.207939),('DIS','2014-09-26',88.150002,88.889999,87.910004,88.739998,5786400,87.119579),('DIS','2014-09-25',89.260002,89.599998,88.059998,88.07,7077400,86.461815),('DIS','2014-09-24',88.360001,89.639999,88.239998,89.449997,5607000,87.816613),('DIS','2014-09-23',89.120003,89.239998,88.230003,88.309998,6155800,86.69743),('DIS','2014-09-22',90.489998,90.610001,89.190002,89.290001,5003000,87.659539),('DIS','2014-09-19',90.800003,91.150002,90.389999,90.489998,13382900,88.837623),('DIS','2014-09-18',90.309998,90.5,89.910004,90.339996,4343600,88.690361),('DIS','2014-09-17',90.580002,90.769997,89.970001,90.330002,4058100,88.680549),('DIS','2014-09-16',89.709999,90.43,89.459999,90.269997,4324600,88.621639),('DIS','2014-09-15',89.739998,90.370003,89.559998,90.080002,4910000,88.435114),('DIS','2014-09-12',90.099998,90.199997,89.25,89.669998,3888500,88.032597),('DIS','2014-09-11',89.199997,90.040001,89.059998,89.970001,4065500,88.327122),('DIS','2014-09-10',89.540001,89.82,88.75,89.519997,5078600,87.885335),('DIS','2014-09-09',90.5,90.540001,89.510002,89.599998,4797700,87.963876),('DIS','2014-09-08',90.760002,90.839996,90.160004,90.559998,4331200,88.906345),('DIS','2014-09-05',90.139999,90.940002,90.099998,90.940002,4597100,89.279411),('DIS','2014-09-04',90.870003,91.199997,90.010002,90.139999,5458700,88.494016),('DIS','2014-09-03',91.059998,91.160004,90.669998,90.940002,3684000,89.279411),('DIS','2014-09-02',90.18,90.93,90.150002,90.800003,5602000,89.141968),('DIS','2014-08-29',90.32,90.379997,89.330002,89.879997,4179400,88.238762),('DIS','2014-08-28',89.980003,90.489998,89.959999,90.230003,2678400,88.582376),('DIS','2014-08-27',90.139999,90.410004,89.980003,90.370003,3739700,88.719819),('DIS','2014-08-26',90.610001,90.669998,89.940002,90.019997,4117700,88.376204),('DIS','2014-08-25',90.949997,91.139999,90.300003,90.379997,3515400,88.729631),('DIS','2014-08-22',90.129997,90.900002,90.120003,90.489998,4756400,88.837623),('DIS','2014-08-21',90.059998,90.529999,89.980003,90.379997,4719100,88.729631),('DIS','2014-08-20',89.919998,90.050003,89.669998,89.839996,3894500,88.199491),('DIS','2014-08-19',90.129997,90.290001,89.639999,90.089996,4153000,88.444926),('DIS','2014-08-18',89.660004,90.370003,89.580002,89.970001,4973300,88.327122),('DIS','2014-08-15',89.019997,89.470001,88.690002,89.279999,8211000,87.649719),('DIS','2014-08-14',88.029999,88.910004,87.809998,88.610001,8218000,86.991955),('DIS','2014-08-13',87.739998,87.949997,87.419998,87.599998,4533200,86.000396),('DIS','2014-08-12',87.150002,87.620003,86.779999,87.209999,4510100,85.617518),('DIS','2014-08-11',87.07,87.980003,87.050003,87.5,5047900,85.902224),('DIS','2014-08-08',85.650002,86.889999,85.620003,86.849998,6382700,85.264091),('DIS','2014-08-07',86.989998,87.010002,85.230003,85.510002,7916900,83.948564),('DIS','2014-08-06',86.18,87.620003,86.169998,86.589996,9789500,85.008837),('DIS','2014-08-05',87.139999,87.239998,86.019997,86.75,9361800,85.165919),('DIS','2014-08-04',86.169998,87.519997,86.010002,87.239998,8262700,85.646969),('DIS','2014-08-01',85.389999,86.010002,85.209999,85.379997,6759200,83.820933),('DIS','2014-07-31',86.589996,86.949997,85.690002,85.879997,6342400,84.311803),('DIS','2014-07-30',86.620003,87.269997,86.089996,87.209999,7294200,85.617518),('DIS','2014-07-29',87.290001,87.300003,86.160004,86.199997,5478700,84.625959),('DIS','2014-07-28',86.43,87.220001,85.809998,87.150002,4546800,85.558616),('DIS','2014-07-25',86.300003,86.699997,86.050003,86.230003,4659800,84.655418),('DIS','2014-07-24',86.5,86.959999,86.309998,86.800003,4168200,85.215009),('DIS','2014-07-23',86.309998,86.529999,85.760002,86.040001,3650200,84.468885),('DIS','2014-07-22',86.370003,86.559998,85.510002,86.209999,4984200,84.635779),('DIS','2014-07-21',85.809998,86,85.5,85.739998,4799800,84.17436),('DIS','2014-07-18',85.440002,85.980003,85.169998,85.809998,4719100,84.243081),('DIS','2014-07-17',85.330002,86.190002,84.870003,85.029999,6885900,83.477325),('DIS','2014-07-16',86.690002,87.629997,85.120003,85.349998,10679300,83.791482),('DIS','2014-07-15',86.580002,86.650002,85.540001,86.150002,7001300,84.576877),('DIS','2014-07-14',87.459999,87.489998,86.660004,86.760002,4012300,85.175738),('DIS','2014-07-11',87,87.360001,86.370003,86.889999,5016000,85.303362),('DIS','2014-07-10',86.529999,87.610001,86.190002,86.860001,7249700,85.273911),('DIS','2014-07-09',86,87.290001,85.849998,87.220001,6311200,85.627338),('DIS','2014-07-08',86.190002,86.32,85.68,85.860001,4733600,84.292171),('DIS','2014-07-07',86.610001,86.82,86.32,86.589996,4897800,85.008837),('DIS','2014-07-03',86.699997,86.980003,86.5,86.839996,3210400,85.254272),('DIS','2014-07-02',86.580002,86.709999,86.199997,86.440002,4439600,84.861582),('DIS','2014-07-01',85.809998,86.870003,85.760002,86.470001,5608200,84.891033),('DIS','2014-06-30',85.440002,86.07,85.07,85.739998,6991400,84.17436),('DIS','2014-06-27',84.129997,85.389999,84.129997,85.300003,17932200,83.742399),('DIS','2014-06-26',84.68,84.68,83.769997,84.449997,6424000,82.907915),('DIS','2014-06-25',82.669998,84.32,82.480003,83.900002,7899200,82.367962),('DIS','2014-06-24',82.68,83.57,82.489998,82.68,5057100,81.170239),('DIS','2014-06-23',82.849998,82.93,82.32,82.760002,3946600,81.24878),('DIS','2014-06-20',84.07,84.080002,82.790001,82.82,11073400,81.307682),('DIS','2014-06-19',83.650002,83.919998,83.25,83.769997,4326900,82.240331),('DIS','2014-06-18',83.18,83.75,82.809998,83.580002,4536300,82.053806),('DIS','2014-06-17',82.980003,83.459999,82.610001,83.160004,4535900,81.641477),('DIS','2014-06-16',82.639999,83.440002,82.559998,83.300003,5181100,81.77892),('DIS','2014-06-13',82.75,82.989998,81.800003,82.800003,4711100,81.28805),('DIS','2014-06-12',84.029999,84.199997,82.599998,82.800003,7231400,81.28805),('DIS','2014-06-11',84.599998,84.809998,84.169998,84.309998,4300900,82.770472),('DIS','2014-06-10',85.400002,85.400002,84.699997,84.75,4632600,83.20244),('DIS','2014-06-09',84.599998,85.860001,84.529999,85.480003,5667600,83.919113),('DIS','2014-06-06',84.910004,84.989998,84.269997,84.610001,5302800,83.064997),('DIS','2014-06-05',84.370003,84.949997,83.900002,84.779999,5956000,83.231891),('DIS','2014-06-04',83.849998,84.400002,83.309998,84.239998,5800100,82.70175),('DIS','2014-06-03',84.07,84.230003,83.720001,83.879997,4541400,82.348323),('DIS','2014-06-02',84.269997,84.419998,84.010002,84.269997,3933800,82.731201),('DIS','2014-05-30',83.809998,84.389999,83.620003,84.010002,6352400,82.475954),('DIS','2014-05-29',83.919998,84.089996,83.43,84.029999,6522000,82.495586),('DIS','2014-05-28',83.800003,83.900002,83.25,83.599998,4652100,82.073437),('DIS','2014-05-27',83.559998,83.980003,83.32,83.739998,5197700,82.21088),('DIS','2014-05-23',82.190002,83.360001,82.190002,83.32,4580300,81.798551),('DIS','2014-05-22',82.190002,82.790001,82.040001,82.349998,4652000,80.846263),('DIS','2014-05-21',81.419998,82.339996,81.419998,82.190002,4736400,80.689188),('DIS','2014-05-20',80.940002,81.760002,80.519997,81.089996,6023200,79.609269),('DIS','2014-05-19',80.43,81.379997,80.139999,81.050003,4896900,79.570006),('DIS','2014-05-16',80.169998,80.419998,79.339996,80.389999,5823700,78.922054),('DIS','2014-05-15',80.639999,80.830002,79.209999,80.150002,7687700,78.686438),('DIS','2014-05-14',81.769997,82.18,80.629997,80.919998,6192000,79.442375),('DIS','2014-05-13',82.43,82.75,81.75,82.080002,5274700,80.581196),('DIS','2014-05-12',82.080002,82.940002,82.080002,82.419998,5704400,80.914984),('DIS','2014-05-09',81.269997,82.019997,80.900002,81.949997,5376600,80.453565),('DIS','2014-05-08',80.209999,82.269997,80.07,81.599998,9257700,80.109958),('DIS','2014-05-07',81.650002,82.440002,80.120003,80.290001,11906800,78.823881),('DIS','2014-05-06',81.589996,81.629997,80.800003,81.029999,10696500,79.550367),('DIS','2014-05-05',80.419998,81.309998,79.800003,81.220001,5669800,79.7369),('DIS','2014-05-02',79.620003,80.550003,79.620003,80.309998,7599300,78.843513),('DIS','2014-05-01',79.349998,79.870003,79.260002,79.559998,6486800,78.107208),('DIS','2014-04-30',78.5,79.529999,78.18,79.339996,6550200,77.891224),('DIS','2014-04-29',78.349998,78.68,77.739998,78.639999,4608700,77.204009),('DIS','2014-04-28',78.760002,79.059998,76.879997,77.779999,7522700,76.359713),('DIS','2014-04-25',79.459999,79.459999,78.160004,78.230003,6193300,76.8015),('DIS','2014-04-24',79.739998,80.059998,79.110001,79.589996,4632700,78.136659),('DIS','2014-04-23',79.529999,79.949997,78.970001,79.519997,4148600,78.067938),('DIS','2014-04-22',79.220001,79.889999,79.209999,79.449997,5876000,77.999216),('DIS','2014-04-21',79.959999,79.980003,78.690002,79.110001,7080300,77.665428),('DIS','2014-04-17',78.699997,80.220001,78.599998,79.989998,7627700,78.529356),('DIS','2014-04-16',78.379997,78.980003,78.190002,78.949997,5958800,77.508346),('DIS','2014-04-15',77.889999,78.209999,76.309998,77.660004,6398700,76.241909),('DIS','2014-04-14',77.699997,77.830002,76.849998,77.620003,5964700,76.202638),('DIS','2014-04-11',77.510002,77.949997,76.809998,77.010002,9204100,75.603776),('DIS','2014-04-10',80.919998,80.919998,77.480003,77.510002,10160200,76.094646),('DIS','2014-04-09',79.970001,80.529999,79.260002,80.470001,7004800,79.000595),('DIS','2014-04-08',79.269997,79.650002,78.120003,79.57,7085100,78.117028),('DIS','2014-04-07',80.419998,80.800003,78.559998,79.129997,9000800,77.68506),('DIS','2014-04-04',82.32,82.849998,80.400002,80.43,8894400,78.961324),('DIS','2014-04-03',81.919998,82.239998,81.139999,81.690002,4930100,80.198318),('DIS','2014-04-02',81.720001,81.970001,81.300003,81.669998,6073500,80.178679),('DIS','2014-04-01',80.389999,81.610001,80.389999,81.57,6555000,80.080507),('DIS','2014-03-31',79.699997,80.389999,79.660004,80.07,6848800,78.607897),('DIS','2014-03-28',78.730003,79.459999,78.309998,78.989998,5281700,77.547617),('DIS','2014-03-27',78.300003,78.610001,77.279999,78.480003,9194700,77.046935),('DIS','2014-03-26',79.93,80.239998,78.610001,78.620003,6750800,77.184378),('DIS','2014-03-25',80.239998,80.339996,78.599998,79.550003,6692400,78.097396),('DIS','2014-03-24',80.709999,80.93,79.379997,79.489998,7642900,78.038487),('DIS','2014-03-21',81.959999,82.050003,80.050003,80.349998,7840900,78.882783),('DIS','2014-03-20',80.589996,81.019997,79.760002,80.809998,5968200,79.334383),('DIS','2014-03-19',82.25,82.300003,80.040001,80.519997,6403200,79.049677),('DIS','2014-03-18',81.529999,82.25,81.279999,81.989998,5395900,80.492836),('DIS','2014-03-17',80.5,81.599998,80.309998,81.389999,7280700,79.903794),('DIS','2014-03-14',79.849998,80.410004,79.57,80.07,7754700,78.607897),('DIS','2014-03-13',81.75,81.980003,79.660004,79.93,8570600,78.470455),('DIS','2014-03-12',80.589996,81.389999,80.050003,81.379997,6378300,79.893974),('DIS','2014-03-11',82.190002,82.330002,80.720001,81.050003,7171600,79.570006),('DIS','2014-03-10',82.18,82.43,81.690002,81.970001,5209700,80.473204),('DIS','2014-03-07',83.599998,83.650002,82.019997,82.209999,7478100,80.70882),('DIS','2014-03-06',82.860001,83.419998,82.839996,83.339996,5774400,81.818183),('DIS','2014-03-05',82.220001,83.209999,82.019997,82.68,7709700,81.170239),('DIS','2014-03-04',80.599998,82.169998,80.540001,81.709999,8021400,80.21795),('DIS','2014-03-03',80.300003,80.650002,78.849998,79.459999,8449400,78.009036),('DIS','2014-02-28',80.839996,81.589996,80.169998,80.809998,7030700,79.334383),('DIS','2014-02-27',80,80.589996,79.860001,80.480003,4919800,79.010414),('DIS','2014-02-26',80.629997,80.949997,79.589996,80.080002,5775600,78.617717),('DIS','2014-02-25',80.720001,81.349998,80.040001,80.209999,6064300,78.74534),('DIS','2014-02-24',80.5,81.589996,80.459999,80.730003,6635200,79.255849),('DIS','2014-02-21',79.07,80.449997,78.800003,80.129997,8252300,78.666799),('DIS','2014-02-20',79.209999,79.650002,78.839996,79.190002,5748700,77.743969),('DIS','2014-02-19',79.5,79.779999,78.800003,78.870003,7024000,77.429813),('DIS','2014-02-18',79.5,80,79.43,79.580002,6136500,78.126847),('DIS','2014-02-14',77.879997,79.470001,77.769997,79.230003,7001100,77.78324),('DIS','2014-02-13',77.519997,78.239998,77.199997,77.900002,5955400,76.477524),('DIS','2014-02-12',77.660004,78.010002,77.639999,77.910004,6329500,76.487344),('DIS','2014-02-11',77.150002,77.919998,77.110001,77.790001,8186200,76.369532),('DIS','2014-02-10',75.669998,77.309998,75.57,77.059998,8781600,75.652859),('DIS','2014-02-07',75.080002,75.699997,74.610001,75.669998,11480100,74.288241),('DIS','2014-02-06',75.610001,76.730003,74.779999,75.559998,19821900,74.180249),('DIS','2014-02-05',72.050003,72.050003,70.370003,71.760002,11573300,70.449643),('DIS','2014-02-04',70.940002,71.25,69.879997,71.050003,11278800,69.752609),('DIS','2014-02-03',72.660004,72.730003,69.849998,69.989998,11964800,68.711959),('DIS','2014-01-31',72.199997,73.32,71.800003,72.610001,7748500,71.28412),('DIS','2014-01-30',72.089996,73.629997,72,73.220001,7550500,71.882982),('DIS','2014-01-29',71.970001,72.239998,71.120003,71.330002,8604800,70.027495),('DIS','2014-01-28',72.260002,73,72.239998,72.879997,5508400,71.549187),('DIS','2014-01-27',72.470001,72.910004,71.720001,72.25,7415100,70.930693),('DIS','2014-01-24',74.099998,74.230003,72.720001,72.720001,7334900,71.392112),('DIS','2014-01-23',74.529999,74.949997,74.150002,74.790001,6280900,73.424313),('DIS','2014-01-22',74.080002,75.43,74.050003,75.309998,6795100,73.934814),('DIS','2014-01-21',73.989998,74.879997,73.300003,74.199997,7507100,72.845083),('DIS','2014-01-17',74.43,74.629997,73.68,73.980003,6624800,72.629106),('DIS','2014-01-16',74.389999,74.400002,73.720001,74.209999,5597400,72.854902),('DIS','2014-01-15',74.300003,75.099998,74.25,74.279999,7283900,72.923624),('DIS','2014-01-14',73.709999,74.580002,73.290001,74.449997,5996500,73.090518),('DIS','2014-01-13',74.900002,75.129997,73.050003,73.269997,8232800,71.932065),('DIS','2014-01-10',75.080002,75.510002,74.559998,75.389999,6219000,74.013355),('DIS','2014-01-09',75.459999,75.459999,74.32,74.900002,8052900,73.532305),('DIS','2014-01-08',76.129997,76.279999,74.809998,75.220001,10900300,73.846461),('DIS','2014-01-07',76.120003,76.699997,75.900002,76.339996,4494900,74.946005),('DIS','2014-01-06',76.529999,76.839996,75.489998,75.82,6816200,74.435504),('DIS','2014-01-03',76.300003,76.699997,76.010002,76.110001,4060700,74.720209),('DIS','2014-01-02',76.040001,76.5,75.900002,76.269997,5200900,74.877284),('DIS','2013-12-31',76.279999,76.5,75.809998,76.400002,4692300,75.004915),('DIS','2013-12-30',74.989998,76.540001,74.889999,76.230003,8578900,74.838021),('DIS','2013-12-27',74.650002,74.779999,73.93,74.349998,3844800,72.992345),('DIS','2013-12-26',73.949997,74.690002,73.910004,74.620003,4620100,73.257419),('DIS','2013-12-24',73.25,73.860001,73.25,73.849998,2883600,72.501475),('DIS','2013-12-23',72.889999,73.330002,72.660004,73.279999,5621900,71.941884),('DIS','2013-12-20',73.099998,73.559998,72.339996,72.400002,12989700,71.077956),('DIS','2013-12-19',72.139999,73.080002,72.099998,72.970001,6768100,71.637547),('DIS','2013-12-18',70.959999,72.199997,70.139999,72.199997,7971400,70.881603),('DIS','2013-12-17',70.690002,70.910004,69.830002,70.660004,6829100,69.369731),('DIS','2013-12-16',69.910004,70.849998,69.910004,70.510002,6246600,69.222468),('DIS','2013-12-13',69.900002,70.129997,69.279999,69.620003,5784300,68.348721),('DIS','2013-12-12',69.279999,70.019997,68.800003,69.629997,8756300,68.358533),('DIS','2013-12-11',71.730003,72.129997,70.43,70.519997,9519200,68.387985),('DIS','2013-12-10',70.910004,71.650002,70.900002,71.57,7112200,69.406243),('DIS','2013-12-09',71.360001,71.480003,70.919998,71.110001,6477100,68.960151),('DIS','2013-12-06',70.970001,71.489998,70.769997,71.459999,5542000,69.299568),('DIS','2013-12-05',70.290001,70.68,70.080002,70.230003,5587000,68.106759),('DIS','2013-12-04',69.419998,70.480003,69.32,69.970001,4883800,67.854617),('DIS','2013-12-03',70.220001,70.410004,69.379997,69.900002,8304700,67.786734),('DIS','2013-12-02',70.790001,71.309998,70.760002,70.910004,6774600,68.766201),('DIS','2013-11-29',71.040001,71.269997,70.389999,70.540001,4801000,68.407384),('DIS','2013-11-27',71.209999,71.25,70.459999,70.769997,5446100,68.630427),('DIS','2013-11-26',69.919998,71.690002,69.900002,71.18,8850000,69.028035),('DIS','2013-11-25',70.540001,70.580002,69.599998,69.739998,5830600,67.631568),('DIS','2013-11-22',69.949997,70.330002,69.800003,70.199997,4667500,68.07766),('DIS','2013-11-21',69.459999,70.010002,69.269997,69.940002,4498300,67.825525),('DIS','2013-11-20',69.120003,69.919998,69.080002,69.230003,4726800,67.136992),('DIS','2013-11-19',69.489998,69.720001,69.040001,69.120003,4801700,67.030317),('DIS','2013-11-18',70.059998,70.089996,69.330002,69.5,4904400,67.398825),('DIS','2013-11-15',69.769997,70.169998,69.550003,70,6184400,67.883709),('DIS','2013-11-14',69.139999,70.150002,69,70.019997,7246600,67.903101),('DIS','2013-11-13',67.43,68.989998,67.300003,68.970001,5681000,66.88485),('DIS','2013-11-12',68.330002,68.449997,67.419998,67.769997,6586700,65.721125),('DIS','2013-11-11',68.480003,68.739998,68.190002,68.339996,4954000,66.273892),('DIS','2013-11-08',66.870003,69.410004,66.720001,68.580002,16182800,66.506641),('DIS','2013-11-07',69.339996,69.339996,67.089996,67.150002,10496300,65.119874),('DIS','2013-11-06',69.18,69.620003,68.620003,69,6503200,66.913942),('DIS','2013-11-05',68.769997,69.059998,68.059998,68.849998,5140600,66.768475),('DIS','2013-11-04',69.410004,69.550003,68.410004,68.809998,4790200,66.729684),('DIS','2013-11-01',68.709999,69.18,68.5,69.010002,5008600,66.923642),('DIS','2013-10-31',68.470001,69.300003,68.349998,68.589996,5706100,66.516334),('DIS','2013-10-30',69.220001,69.300003,67.93,68.470001,5816100,66.399966),('DIS','2013-10-29',69.120003,69.389999,68.779999,68.919998,4450200,66.836359),('DIS','2013-10-28',69.349998,69.480003,68.919998,69,4469200,66.913942),('DIS','2013-10-25',69.32,69.870003,68.970001,69.260002,6613300,67.166083),('DIS','2013-10-24',68.18,69.190002,68.019997,69.050003,6045400,66.962433),('DIS','2013-10-23',68.809998,69.199997,68.019997,68.120003,5864500,66.060549),('DIS','2013-10-22',67.940002,69.129997,67.75,69,7860700,66.913942),('DIS','2013-10-21',67.269997,67.629997,67.160004,67.610001,4845800,65.565966),('DIS','2013-10-18',66.5,67.269997,65.989998,67.150002,7587000,65.119874),('DIS','2013-10-17',66.190002,66.589996,65.980003,66.419998,6952100,64.41194),('DIS','2013-10-16',66.639999,66.860001,66.129997,66.349998,7724800,64.344057),('DIS','2013-10-15',66.730003,66.940002,65.93,66.440002,5943100,64.43134),('DIS','2013-10-14',65.879997,66.980003,65.779999,66.830002,6461500,64.809549),('DIS','2013-10-11',65.660004,66.589996,65.5,66.209999,6735000,64.20829),('DIS','2013-10-10',64.480003,65.669998,64.290001,65.580002,7676600,63.59734),('DIS','2013-10-09',64.019997,64.18,63.099998,63.59,8746900,61.667501),('DIS','2013-10-08',64.519997,64.769997,63.970001,64,8636300,62.065105),('DIS','2013-10-07',64.809998,65.309998,64.57,64.589996,5840900,62.637265),('DIS','2013-10-04',64.019997,65.43,63.970001,65.300003,6546000,63.325806),('DIS','2013-10-03',64.720001,64.93,63.830002,64.019997,7264100,62.084498),('DIS','2013-10-02',64.449997,65.339996,64.400002,64.879997,7218800,62.918498),('DIS','2013-10-01',64.370003,65.25,64.360001,64.830002,4881200,62.870014),('DIS','2013-09-30',64.730003,64.949997,64.389999,64.489998,7463200,62.540289),('DIS','2013-09-27',64.970001,65.440002,64.690002,65.190002,5586000,63.219131),('DIS','2013-09-26',64.360001,65.290001,64.25,65.239998,6971200,63.267615),('DIS','2013-09-25',64.419998,64.93,64.199997,64.449997,7281400,62.501498),('DIS','2013-09-24',64.940002,65.160004,64.279999,64.32,8272800,62.375431),('DIS','2013-09-23',65.040001,65.480003,64.68,64.75,8286600,62.792431),('DIS','2013-09-20',65.610001,65.839996,64.910004,65.010002,29076200,63.044572),('DIS','2013-09-19',66.389999,66.5,65.400002,65.720001,11864800,63.733106),('DIS','2013-09-18',66.669998,67.370003,66.209999,67.110001,9865600,65.081082),('DIS','2013-09-17',66.830002,67.199997,66.720001,66.980003,6450700,64.955015),('DIS','2013-09-16',67.32,67.650002,66.879997,66.940002,9716500,64.916224),('DIS','2013-09-13',65.870003,67.029999,65.5,66.690002,12718700,64.673782),('DIS','2013-09-12',63.799999,66.349998,63.41,65.489998,22426500,63.510057),('DIS','2013-09-11',63.119999,63.939999,62.98,63.939999,9439700,62.006918),('DIS','2013-09-10',62.09,62.970001,61.93,62.830002,9919600,60.93048),('DIS','2013-09-09',61.599998,61.84,61.27,61.59,7224500,59.727966),('DIS','2013-09-06',61.470001,61.830002,60.630001,61.389999,7319400,59.534012),('DIS','2013-09-05',61.07,61.599998,60.959999,61.299999,6356600,59.446733),('DIS','2013-09-04',60.919998,61.220001,60.52,61.110001,14014600,59.262479),('DIS','2013-09-03',61.419998,61.990002,60.599998,60.93,7016400,59.08792),('DIS','2013-08-30',61.139999,61.27,60.549999,60.830002,5404100,58.990945),('DIS','2013-08-29',60.77,61.52,60.549999,61.080002,5396200,59.233387),('DIS','2013-08-28',60.439999,61.150002,60.41,60.810001,7161700,58.971549),('DIS','2013-08-27',60.900002,61.349998,60.57,60.689999,7734500,58.855174),('DIS','2013-08-26',61.759998,62.110001,61.330002,61.349998,4499100,59.495221),('DIS','2013-08-23',61.959999,61.990002,61.459999,61.73,5505900,59.863733),('DIS','2013-08-22',61.32,61.82,61.16,61.639999,5302300,59.776454),('DIS','2013-08-21',61.619999,61.880001,61.09,61.139999,7185400,59.29157),('DIS','2013-08-20',61.790001,62.389999,61.790001,61.880001,5192100,60.0092),('DIS','2013-08-19',62.150002,62.18,61.830002,61.830002,5659900,59.960712),('DIS','2013-08-16',61.970001,62.5,61.709999,62.169998,8238800,60.29043),('DIS','2013-08-15',63.279999,63.32,62.200001,62.380001,9014100,60.494083),('DIS','2013-08-14',63.950001,64.169998,63.470001,63.959999,6413700,62.026314),('DIS','2013-08-13',64.260002,64.260002,63.41,63.98,6025100,62.04571),('DIS','2013-08-12',64.260002,64.43,63.669998,63.93,8004900,61.997222),('DIS','2013-08-09',65.470001,65.75,64.599998,64.730003,7945500,62.773039),('DIS','2013-08-08',66.339996,66.459999,65.199997,65.75,8826400,63.762198),('DIS','2013-08-07',64.93,66.300003,64.120003,65.910004,16970500,63.917364),('DIS','2013-08-06',66.089996,67.160004,65.970001,67.050003,11546300,65.022899),('DIS','2013-08-05',66.5,66.540001,65.610001,66.019997,7265800,64.024032),('DIS','2013-08-02',65.559998,66.589996,65.330002,66.510002,6098500,64.499223),('DIS','2013-08-01',65.160004,65.870003,65.129997,65.360001,6338100,63.38399),('DIS','2013-07-31',64.43,65.120003,64.379997,64.650002,7155300,62.695456),('DIS','2013-07-30',64.699997,64.870003,64.099998,64.18,6210500,62.239664),('DIS','2013-07-29',64.800003,65.029999,64.470001,64.610001,3805800,62.656664),('DIS','2013-07-26',64.470001,65.07,64.110001,64.980003,4949600,63.015481),('DIS','2013-07-25',64.32,64.739998,64.260002,64.550003,5407800,62.59848),('DIS','2013-07-24',64.589996,65.120003,64.529999,64.639999,5326800,62.685756),('DIS','2013-07-23',64.599998,64.769997,64.330002,64.449997,4534500,62.501498),('DIS','2013-07-22',65.150002,65.330002,64.260002,64.400002,5973600,62.453014),('DIS','2013-07-19',65.889999,66.029999,64.910004,65.160004,7220400,63.190039),('DIS','2013-07-18',65.699997,66.370003,65.660004,65.82,4962800,63.830082),('DIS','2013-07-17',65.419998,65.459999,64.760002,65.360001,6846700,63.38399),('DIS','2013-07-16',65.949997,66.099998,64.93,65.029999,7470900,63.063965),('DIS','2013-07-15',67.019997,67.360001,65.889999,65.93,6458000,63.936757),('DIS','2013-07-12',66.389999,67,65.93,66.980003,5889900,64.955015),('DIS','2013-07-11',65.650002,66.830002,65.650002,66.580002,8329800,64.567107),('DIS','2013-07-10',64.860001,65.300003,64.57,64.910004,5761700,62.947597),('DIS','2013-07-09',65.32,65.540001,64.650002,64.940002,4556400,62.976689),('DIS','2013-07-08',64.279999,64.790001,64.160004,64.709999,6679700,62.753639),('DIS','2013-07-05',63.880001,63.950001,63.110001,63.82,5645800,61.890547),('DIS','2013-07-03',62.849998,63.830002,62.57,63.610001,3351800,61.686897),('DIS','2013-07-02',63.830002,64.139999,63.080002,63.259998,7690500,61.347476),('DIS','2013-07-01',63.84,64.919998,63.630001,63.93,8221600,61.997222),('DIS','2013-06-28',63.759998,64.519997,63.150002,63.150002,10560300,61.240805),('DIS','2013-06-27',63.650002,63.970001,63.450001,63.720001,4875900,61.793572),('DIS','2013-06-26',62.950001,63.459999,62.75,63.209999,5720400,61.298988),('DIS','2013-06-25',62.880001,63.099998,62.5,62.57,6776700,60.678338),('DIS','2013-06-24',62.25,62.990002,61.82,62.439999,6494500,60.552267),('DIS','2013-06-21',62.619999,63.080002,61.82,62.73,11892400,60.833501),('DIS','2013-06-20',63.220001,63.52,61.82,61.98,12260800,60.106175),('DIS','2013-06-19',65.190002,65.550003,64.330002,64.330002,6871400,62.38513),('DIS','2013-06-18',64.610001,65.489998,64.559998,65.290001,5234400,63.316106),('DIS','2013-06-17',64.300003,65.129997,64.25,64.489998,6752000,62.540289),('DIS','2013-06-14',64.010002,64.43,63.630001,63.799999,5311800,61.871151),('DIS','2013-06-13',62.990002,64.400002,62.52,64.300003,5584900,62.356039),('DIS','2013-06-12',64.32,64.449997,62.869999,62.990002,7663200,61.085642),('DIS','2013-06-11',63.32,64.300003,62.970001,63.799999,6454800,61.871151),('DIS','2013-06-10',64.910004,64.970001,63.700001,63.830002,6729500,61.900247),('DIS','2013-06-07',63.630001,64.870003,63.25,64.849998,7611300,62.889406),('DIS','2013-06-06',63.099998,63.32,62.040001,63.139999,8661900,61.231105),('DIS','2013-06-05',64.050003,64.120003,62.799999,63.119999,8893600,61.211709),('DIS','2013-06-04',63.93,64.93,63.860001,64.349998,8147700,62.404523),('DIS','2013-06-03',63.060001,63.82,62.529999,63.799999,8705600,61.871151),('DIS','2013-05-31',64.57,65.029999,63.07,63.080002,11280900,61.172921),('DIS','2013-05-30',66.440002,67.110001,64.32,64.650002,13052700,62.695456),('DIS','2013-05-29',66.370003,66.480003,65.739998,66.260002,6954000,64.256782),('DIS','2013-05-28',65.980003,66.760002,65.919998,66.690002,8280000,64.673782),('DIS','2013-05-24',64.75,65.529999,64.389999,65.489998,8846100,63.510057),('DIS','2013-05-23',64.870003,65.440002,64.239998,65.230003,7536200,63.257922),('DIS','2013-05-22',65.760002,66.709999,65.269997,65.57,8142400,63.58764),('DIS','2013-05-21',66.349998,66.400002,65.709999,65.830002,7359100,63.839781),('DIS','2013-05-20',66.580002,66.599998,66.050003,66.120003,5893300,64.121015),('DIS','2013-05-17',66.160004,66.580002,65.68,66.580002,9160100,64.567107),('DIS','2013-05-16',67.620003,67.889999,66.199997,66.470001,8473100,64.460432),('DIS','2013-05-15',67.419998,67.790001,67.18,67.669998,7925900,65.62415),('DIS','2013-05-14',67.43,67.489998,66.980003,67.470001,9675400,65.430199),('DIS','2013-05-13',66.959999,67.519997,66.919998,67.32,5195000,65.284732),('DIS','2013-05-10',66.690002,67.43,66.339996,67.199997,8654000,65.168358),('DIS','2013-05-09',65.730003,67.110001,65.510002,66.669998,11325000,64.654382),('DIS','2013-05-08',66,66,64.559998,65.989998,17803200,63.99494),('DIS','2013-05-07',65.440002,66.089996,64.769997,66.07,14539100,64.072523),('DIS','2013-05-06',65.089996,65.589996,64.510002,65.059998,10239600,63.093056),('DIS','2013-05-03',64.18,64.849998,63.880001,64.800003,9196000,62.840922),('DIS','2013-05-02',63.400002,63.93,63.110001,63.880001,5249600,61.948734),('DIS','2013-05-01',62.880001,63.5,62.799999,63.209999,7468900,61.298988),('DIS','2013-04-30',62.93,63.080002,62.439999,62.84,8528800,60.940176),('DIS','2013-04-29',62.82,63.25,62.59,63,7203900,61.095338),('DIS','2013-04-26',62.060001,62.290001,61.549999,61.869999,7038500,59.9995),('DIS','2013-04-25',62.009998,62.169998,61.549999,62,6680900,60.125571),('DIS','2013-04-24',62.709999,62.900002,61.59,61.939999,7335400,60.067384),('DIS','2013-04-23',62.400002,62.619999,61.540001,62.59,6260800,60.697734),('DIS','2013-04-22',61.59,62.099998,61.150002,62.009998,6306900,60.135267),('DIS','2013-04-19',60.25,61.560001,60.25,61.560001,9488300,59.698875),('DIS','2013-04-18',60.639999,60.669998,59.880001,59.990002,9203200,58.17634),('DIS','2013-04-17',60.349998,60.689999,60.02,60.68,11531200,58.845478),('DIS','2013-04-16',59.259998,60.75,59.080002,60.75,10309400,58.913362),('DIS','2013-04-15',60.259998,60.669998,58.84,58.880001,12027900,57.099898),('DIS','2013-04-12',60.290001,60.73,60.27,60.549999,8533000,58.719408),('DIS','2013-04-11',60.110001,60.669998,60.02,60.549999,9241800,58.719408),('DIS','2013-04-10',59.369999,60.139999,59.34,60.110001,8438100,58.292711),('DIS','2013-04-09',58.720001,59.240002,58.52,59.139999,8864800,57.352036),('DIS','2013-04-08',57.830002,58.82,57.759998,58.82,9796200,57.041711),('DIS','2013-04-05',56.889999,57.73,56.369999,57.700001,7034700,55.955572),('DIS','2013-04-04',57.279999,57.720001,57.18,57.59,6412400,55.848897),('DIS','2013-04-03',57.639999,57.75,57,57.25,8101000,55.519176),('DIS','2013-04-02',57.040001,57.459999,56.959999,57.459999,6575300,55.722827),('DIS','2013-04-01',56.889999,57.139999,56.150002,56.689999,6722400,54.976105),('DIS','2013-03-28',56.59,56.939999,56.5,56.799999,6705600,55.08278),('DIS','2013-03-27',56.34,56.5,55.990002,56.470001,6392400,54.762759),('DIS','2013-03-26',56.41,56.73,56.330002,56.630001,4675600,54.917922),('DIS','2013-03-25',57,57.110001,55.869999,56.209999,7881500,54.510617),('DIS','2013-03-22',56.650002,57.099998,56.52,56.779999,5500200,55.063385),('DIS','2013-03-21',56.740002,56.849998,56.16,56.310001,5168500,54.607596),('DIS','2013-03-20',56.59,57.150002,56.540001,56.939999,6018700,55.218547),('DIS','2013-03-19',56.830002,57.049999,55.759998,56.310001,8884200,54.607596),('DIS','2013-03-18',57.080002,57.189999,56.75,56.830002,5125800,55.111876),('DIS','2013-03-15',57.5,57.779999,57.34,57.580002,13788100,55.839201),('DIS','2013-03-14',57.349998,57.82,57.27,57.75,5908200,56.00406),('DIS','2013-03-13',57.16,57.439999,56.939999,57.34,5209800,55.606456),('DIS','2013-03-12',57.52,57.630001,56.700001,57.110001,7159100,55.38341),('DIS','2013-03-11',57.389999,57.75,57.34,57.66,7155200,55.916781),('DIS','2013-03-08',56.560001,57.509998,56.52,57.389999,8157800,55.654943),('DIS','2013-03-07',56.360001,56.470001,56.009998,56.32,4813700,54.617292),('DIS','2013-03-06',56.529999,56.84,56.25,56.360001,5572600,54.656084),('DIS','2013-03-05',55.950001,56.580002,55.900002,56.48,7067900,54.772455),('DIS','2013-03-04',55.16,55.84,55,55.799999,6357400,54.113013),('DIS','2013-03-01',54.310001,55.369999,54.299999,55.330002,8311500,53.657225),('DIS','2013-02-28',54.540001,55.040001,54.389999,54.59,6605000,52.939596),('DIS','2013-02-27',53.900002,54.66,53.849998,54.48,7243500,52.832921),('DIS','2013-02-26',53.810001,54.040001,53.599998,53.900002,6238300,52.270457),('DIS','2013-02-25',54.599998,54.790001,53.59,53.59,9830200,51.969828),('DIS','2013-02-22',54.389999,54.580002,53.93,54.25,7603600,52.609875),('DIS','2013-02-21',54.580002,54.82,54.009998,54.169998,6802500,52.532291),('DIS','2013-02-20',55.619999,55.82,54.560001,54.599998,8460700,52.949292),('DIS','2013-02-19',55.580002,55.950001,55.57,55.73,7780500,54.04513),('DIS','2013-02-15',55.049999,55.619999,54.889999,55.610001,17783400,53.928759),('DIS','2013-02-14',54.919998,55.169998,54.709999,54.880001,8564500,53.220829),('DIS','2013-02-13',55.080002,55.299999,54.669998,54.959999,5701400,53.298408),('DIS','2013-02-12',54.77,55.049999,54.689999,54.950001,8758100,53.288712),('DIS','2013-02-11',54.650002,54.98,54.59,54.75,6358600,53.094758),('DIS','2013-02-08',54.380001,54.720001,54.310001,54.66,9584300,53.007479),('DIS','2013-02-07',54.07,54.48,53.41,54.360001,11723200,52.71655),('DIS','2013-02-06',55.400002,55.5,54.41,54.52,26833600,52.871712),('DIS','2013-02-05',54.360001,54.41,54,54.290001,10246400,52.648666),('DIS','2013-02-04',54.16,54.5,53.799999,53.900002,7717400,52.270457),('DIS','2013-02-01',54.18,54.869999,54.150002,54.59,9552300,52.939596),('DIS','2013-01-31',53.84,54.25,53.650002,53.880001,7333900,52.251062),('DIS','2013-01-30',53.849998,54,53.549999,53.790001,9821800,52.163782),('DIS','2013-01-29',54.150002,54.209999,53.529999,53.990002,7786400,52.357737),('DIS','2013-01-28',54.279999,54.560001,54.099998,54.360001,7133500,52.71655),('DIS','2013-01-25',53.799999,54.560001,53.610001,54.380001,7939400,52.735945),('DIS','2013-01-24',54.029999,54.869999,53.919998,53.950001,13608000,52.318945),('DIS','2013-01-23',52.860001,54.16,52.779999,53.950001,13842700,52.318945),('DIS','2013-01-22',52.389999,52.799999,52.18,52.73,6635200,51.135828),('DIS','2013-01-18',52.240002,52.34,51.810001,52.34,8490900,50.757619),('DIS','2013-01-17',51.84,52.700001,51.84,52.41,10132100,50.825503),('DIS','2013-01-16',50.849998,51.779999,50.799999,51.529999,7371800,49.972106),('DIS','2013-01-15',50.470001,51.150002,50.43,51.09,7299500,49.54541),('DIS','2013-01-14',50.400002,50.830002,50.18,50.59,9308800,49.060526),('DIS','2013-01-11',50.82,51.02,50.450001,50.580002,7149000,49.05083),('DIS','2013-01-10',50.869999,51.240002,50.59,50.790001,8097400,49.254481),('DIS','2013-01-09',50.93,51.5,50.759998,50.779999,8389000,49.244781),('DIS','2013-01-08',50.880001,51.18,50.57,50.759998,8637600,49.225385),('DIS','2013-01-07',51.759998,51.759998,50.66,50.970001,9472100,49.429039),('DIS','2013-01-04',51.380001,52.34,51.330002,52.189999,8745900,50.612153),('DIS','2013-01-03',51.049999,51.34,50.84,51.209999,7566600,49.661781),('DIS','2013-01-02',50.799999,51.25,50.639999,51.099998,11674700,49.555106),('DIS','2012-12-31',48.889999,49.799999,48.799999,49.790001,10224500,48.284713),('DIS','2012-12-28',49.349998,49.700001,49.02,49.150002,6985800,47.664063),('DIS','2012-12-27',49.799999,50,48.900002,49.529999,6948200,48.032572),('DIS','2012-12-26',49.849998,49.98,49.450001,49.849998,4200200,48.342897),('DIS','2012-12-24',49.919998,50.200001,49.84,49.880001,2772000,48.371993),('DIS','2012-12-21',50.41,50.75,49.68,50,15996900,48.488364),('DIS','2012-12-20',49.830002,51.060001,49.830002,50.93,8410700,49.390247),('DIS','2012-12-19',50.150002,50.509998,49.939999,49.939999,8382100,48.430176),('DIS','2012-12-18',49.349998,50.32,49.150002,50.220001,14023800,48.701714),('DIS','2012-12-17',48.720001,49.32,48.669998,49.279999,10324500,47.79013),('DIS','2012-12-14',49.009998,49.119999,48.549999,48.669998,8086400,47.198571),('DIS','2012-12-13',49.610001,49.689999,48.91,49.110001,6108000,47.625271),('DIS','2012-12-12',49.759998,50.07,49.419998,49.639999,6474300,48.139247),('DIS','2012-12-11',49.369999,49.990002,49.360001,49.48,9040000,47.984084),('DIS','2012-12-10',49.209999,49.509998,49.189999,49.299999,5264500,47.809526),('DIS','2012-12-07',49.18,49.380001,49.009998,49.240002,5279200,47.751342),('DIS','2012-12-06',48.779999,49.130001,48.560001,49.060001,4828900,47.576784),('DIS','2012-12-05',49.43,49.900002,49.139999,49.59,9182300,47.363436),('DIS','2012-12-04',49.25,49.450001,48.849998,49.299999,8400900,47.086456),('DIS','2012-12-03',49.77,50,49.27,49.290001,8395400,47.076906),('DIS','2012-11-30',49.810001,49.939999,49.25,49.66,12343900,47.430292),('DIS','2012-11-29',49.509998,49.849998,49.32,49.720001,7232200,47.4876),('DIS','2012-11-28',48.470001,49.25,47.84,49.200001,8148500,46.990947),('DIS','2012-11-27',49.060001,49.200001,48.529999,48.599998,6720400,46.417885),('DIS','2012-11-26',48.98,49.43,48.91,49.029999,6935800,46.828578),('DIS','2012-11-23',48.889999,49.279999,48.799999,49.259998,3353600,47.048251),('DIS','2012-11-21',48.5,48.950001,48.400002,48.68,6763300,46.494294),('DIS','2012-11-20',47.779999,48.5,47.66,48.439999,7465100,46.265069),('DIS','2012-11-19',47.700001,48.029999,47.450001,47.91,8512400,45.758867),('DIS','2012-11-16',47.59,47.759998,47.049999,47.419998,9833400,45.290866),('DIS','2012-11-15',47.240002,47.639999,46.959999,47.470001,11416900,45.338624),('DIS','2012-11-14',48.029999,48.040001,47.049999,47.169998,9776400,45.052091),('DIS','2012-11-13',47.279999,48.419998,47.279999,47.959999,12269300,45.806621),('DIS','2012-11-12',47.490002,47.630001,46.959999,47.450001,12344500,45.319521),('DIS','2012-11-09',46.990002,47.950001,46.529999,47.060001,34216900,44.947033),('DIS','2012-11-08',50.09,50.84,49.919998,50.040001,11124200,47.793232),('DIS','2012-11-07',50.650002,50.650002,49.59,50.080002,8533200,47.831437),('DIS','2012-11-06',50.57,50.700001,50.080002,50.470001,7691200,48.203925),('DIS','2012-11-05',50.810001,50.860001,49.82,50.32,9575100,48.060659),('DIS','2012-11-02',50.630001,50.990002,49.77,49.860001,14027500,47.621313),('DIS','2012-11-01',49.279999,50.310001,49.279999,49.779999,10582900,47.544904),('DIS','2012-10-31',51.150002,51.240002,48.799999,49.119999,20702900,46.914537),('DIS','2012-10-26',50.360001,50.540001,49.52,50.080002,8359800,47.831437),('DIS','2012-10-25',50.93,51.029999,49.959999,50.259998,6794100,48.003351),('DIS','2012-10-24',50.950001,51.080002,50.560001,50.650002,6069500,48.375844),('DIS','2012-10-23',51.330002,51.349998,50.75,50.759998,8531000,48.480902),('DIS','2012-10-22',51.810001,52.049999,51.400002,51.790001,6131800,49.464658),('DIS','2012-10-19',52.5,52.59,51.599998,51.900002,8454800,49.569719),('DIS','2012-10-18',52.259998,52.740002,52.119999,52.419998,6290600,50.066368),('DIS','2012-10-17',51.400002,52.400002,51.330002,52.290001,7787900,49.942208),('DIS','2012-10-16',51.169998,51.5,51.080002,51.240002,4997300,48.939353),('DIS','2012-10-15',50.59,50.810001,50.360001,50.790001,6871200,48.509557),('DIS','2012-10-12',50.549999,50.75,50.419998,50.59,6135600,48.318536),('DIS','2012-10-11',51.330002,51.560001,50.200001,50.34,10118400,48.079761),('DIS','2012-10-10',51.389999,51.630001,51.09,51.209999,6407900,48.910698),('DIS','2012-10-09',52.32,52.330002,51.459999,51.509998,8072100,49.197227),('DIS','2012-10-08',52.369999,52.5,52.110001,52.330002,5827900,49.980413),('DIS','2012-10-05',52.84,53.150002,52.759998,52.970001,5223200,50.591677),('DIS','2012-10-04',52.720001,53.080002,52.389999,52.630001,6507800,50.266942),('DIS','2012-10-03',51.720001,52.689999,51.689999,52.470001,6626600,50.114126),('DIS','2012-10-02',52.130001,52.25,51.470001,51.639999,7243900,49.321391),('DIS','2012-10-01',52.310001,52.860001,51.919998,52.07,6557200,49.732085),('DIS','2012-09-28',52.41,52.529999,52.049999,52.279999,6695200,49.932655),('DIS','2012-09-27',52.119999,52.779999,51.970001,52.580002,5309400,50.219188),('DIS','2012-09-26',52.419998,52.599998,51.77,51.939999,8017900,49.607921),('DIS','2012-09-25',52.889999,53.400002,52.540001,52.540001,7421200,50.180983),('DIS','2012-09-24',52.669998,53.049999,52.610001,52.919998,6148000,50.543919),('DIS','2012-09-21',52.939999,53.389999,52.73,52.740002,13229300,50.372004),('DIS','2012-09-20',52.43,52.91,52.43,52.66,8598300,50.295594),('DIS','2012-09-19',51.779999,52.950001,51.779999,52.700001,7822500,50.333799),('DIS','2012-09-18',52.029999,52.119999,51.77,51.900002,7100800,49.569719),('DIS','2012-09-17',52.32,52.43,51.959999,52.150002,7852900,49.808494),('DIS','2012-09-14',52.450001,52.75,52.169998,52.349998,9507000,49.999512),('DIS','2012-09-13',51.73,52.669998,51.73,52.599998,11184700,50.238287),('DIS','2012-09-12',51.599998,51.790001,51.27,51.700001,7100200,49.378698),('DIS','2012-09-11',51.470001,51.669998,51.43,51.560001,6631700,49.244985),('DIS','2012-09-10',51.610001,51.799999,51.48,51.52,7479300,49.20678),('DIS','2012-09-07',51.869999,52,51.66,51.740002,8923600,49.416903),('DIS','2012-09-06',50.700001,51.869999,50.639999,51.860001,10124600,49.531514),('DIS','2012-09-05',50.139999,51.240002,50.09,50.790001,16689300,48.509557),('DIS','2012-09-04',49.52,49.830002,49.23,49.66,6988700,47.430292),('DIS','2012-08-31',49.639999,49.900002,49.400002,49.470001,6232500,47.248825),('DIS','2012-08-30',49.720001,49.779999,49.369999,49.419998,6697800,47.201067),('DIS','2012-08-29',49.639999,50.169998,49.59,50.040001,7685100,47.793232),('DIS','2012-08-28',49.439999,49.849998,49.290001,49.630001,7962400,47.401641),('DIS','2012-08-27',49.490002,49.849998,49.41,49.630001,6228800,47.401641),('DIS','2012-08-24',49.080002,49.610001,49.009998,49.560001,5793700,47.334784),('DIS','2012-08-23',49.610001,49.66,49.029999,49.169998,5428300,46.962292),('DIS','2012-08-22',49.599998,50.150002,49.5,49.66,6759400,47.430292),('DIS','2012-08-21',50.41,50.48,49.509998,49.639999,7683200,47.41119),('DIS','2012-08-20',50.32,50.59,50.150002,50.450001,6937100,48.184823),('DIS','2012-08-17',50.369999,50.549999,50.330002,50.459999,6354700,48.194372),('DIS','2012-08-16',49.990002,50.419998,49.799999,50.25,8285700,47.993802),('DIS','2012-08-15',49.650002,49.970001,49.650002,49.889999,4887100,47.649965),('DIS','2012-08-14',49.93,50.150002,49.529999,49.689999,6365900,47.458944),('DIS','2012-08-13',49.529999,49.990002,49.459999,49.860001,4875000,47.621313),('DIS','2012-08-10',49.900002,49.919998,49.32,49.650002,7449500,47.420743),('DIS','2012-08-09',50.279999,50.470001,49.849998,49.959999,10430300,47.716822),('DIS','2012-08-08',49.360001,50.650002,49.049999,50.490002,14724900,48.223028),('DIS','2012-08-07',50.009998,50.310001,49.720001,49.810001,13676500,47.573559),('DIS','2012-08-06',49.970001,50,49.650002,49.650002,6353300,47.420743),('DIS','2012-08-03',49.810001,49.869999,49.360001,49.77,8187800,47.535354),('DIS','2012-08-02',48.599998,48.990002,48.130001,48.98,9559000,46.780824),('DIS','2012-08-01',49.330002,49.529999,48.720001,48.82,6780200,46.628008),('DIS','2012-07-31',49.779999,49.849998,49.09,49.139999,10503000,46.93364),('DIS','2012-07-30',49.950001,50.139999,49.650002,49.799999,8890600,47.564006),('DIS','2012-07-27',49.889999,50.540001,49.689999,49.939999,16174800,47.697719),('DIS','2012-07-26',49.060001,49.869999,49.060001,49.709999,10497100,47.478047),('DIS','2012-07-25',48.330002,48.639999,48.009998,48.299999,7034000,46.131355),('DIS','2012-07-24',48.029999,48.330002,47.689999,48.16,8955100,45.997642),('DIS','2012-07-23',47.77,48.060001,47.419998,47.98,8333100,45.825723),('DIS','2012-07-20',48.599998,48.950001,48.5,48.59,8482300,46.408335),('DIS','2012-07-19',49.389999,49.619999,48.73,48.990002,9330800,46.790377),('DIS','2012-07-18',49.139999,49.669998,48.959999,49.349998,7677500,47.13421),('DIS','2012-07-17',48.439999,49.919998,48.400002,49.349998,15909900,47.13421),('DIS','2012-07-16',47.959999,48.119999,47.689999,47.860001,5675200,45.711112),('DIS','2012-07-13',47.400002,48.380001,47.380001,48.189999,7187300,46.026294),('DIS','2012-07-12',47.380001,47.799999,46.849998,47.41,8270700,45.281316),('DIS','2012-07-11',47.450001,47.59,46.970001,47.27,6501000,45.147603),('DIS','2012-07-10',48.169998,48.380001,47.18,47.360001,8787500,45.233562),('DIS','2012-07-09',48.060001,48.18,47.759998,48,5596200,45.844826),('DIS','2012-07-06',47.77,48.18,47.700001,48.040001,5623100,45.883031),('DIS','2012-07-05',48.279999,48.549999,47.830002,48.110001,7770100,45.949887),('DIS','2012-07-03',48.669998,48.75,48.419998,48.59,3060800,46.408335),('DIS','2012-07-02',48.619999,48.75,48.240002,48.720001,7275600,46.532499),('DIS','2012-06-29',48.52,48.950001,48.220001,48.5,10300500,46.322376),('DIS','2012-06-28',47.669998,47.84,46.98,47.82,6674200,45.672907),('DIS','2012-06-27',47.27,48.080002,47.23,47.869999,6023500,45.720662),('DIS','2012-06-26',46.880001,47.470001,46.82,47.299999,7279900,45.176255),('DIS','2012-06-25',47.220001,47.23,46.549999,46.700001,6740600,44.603196),('DIS','2012-06-22',47.389999,47.52,46.91,47.470001,18881600,45.338624),('DIS','2012-06-21',47.799999,47.889999,47.220001,47.400002,10077700,45.271767),('DIS','2012-06-20',47.639999,47.970001,47.43,47.73,7264700,45.586948),('DIS','2012-06-19',47.43,48,47.279999,47.509998,8209000,45.376825),('DIS','2012-06-18',46.959999,47.400002,46.799999,47.099998,8821100,44.985234),('DIS','2012-06-15',47.41,47.43,46.919998,47.09,11198200,44.975684),('DIS','2012-06-14',46.400002,47.450001,46.209999,47.18,12553900,45.061644),('DIS','2012-06-13',46.25,46.650002,45.990002,46.23,7317600,44.154297),('DIS','2012-06-12',45.75,46.41,45.580002,46.380001,7742900,44.297564),('DIS','2012-06-11',46.349998,46.630001,45.73,45.799999,7907400,43.743604),('DIS','2012-06-08',45.700001,46.25,45.59,46.240002,10716400,44.16385),('DIS','2012-06-07',45.84,46.220001,45.529999,45.630001,10238900,43.581238),('DIS','2012-06-06',45.02,45.599998,45,45.529999,9494400,43.485726),('DIS','2012-06-05',44.509998,44.919998,44.200001,44.84,11166600,42.826708),('DIS','2012-06-04',44.470001,44.689999,44.139999,44.41,9480300,42.416015),('DIS','2012-06-01',45.150002,45.349998,44.34,44.400002,14874500,42.406465),('DIS','2012-05-31',45.130001,46.099998,45.060001,45.709999,14646500,43.657645),('DIS','2012-05-30',45.02,45.48,44.860001,45.200001,11208700,43.170545),('DIS','2012-05-29',44.700001,45.5,44.599998,45.48,10560000,43.437972),('DIS','2012-05-25',44.490002,44.959999,44.380001,44.5,8520700,42.501974),('DIS','2012-05-24',44.41,44.610001,44.009998,44.439999,9813200,42.444667),('DIS','2012-05-23',44.240002,44.459999,43.810001,44.209999,8875700,42.224994),('DIS','2012-05-22',44.490002,44.700001,44.130001,44.389999,6855400,42.396912),('DIS','2012-05-21',43.810001,44.41,43.509998,44.389999,8309300,42.396912),('DIS','2012-05-18',44.459999,44.490002,43.619999,43.810001,10598200,41.842956),('DIS','2012-05-17',45.150002,45.23,44.299999,44.330002,8475100,42.339609),('DIS','2012-05-16',45.150002,45.549999,45.060001,45.080002,8399800,43.055934),('DIS','2012-05-15',45.23,45.799999,44.919998,45.009998,10168800,42.989074),('DIS','2012-05-14',45.169998,45.5,44.98,45.169998,8059400,43.141889),('DIS','2012-05-11',45.130001,45.799999,45,45.560001,9779300,43.514382),('DIS','2012-05-10',45.139999,45.59,45.049999,45.279999,14082900,43.246951),('DIS','2012-05-09',44.459999,45.799999,44.41,45.02,21348300,42.998627),('DIS','2012-05-08',43.779999,44.490002,43.09,44.299999,19680900,42.310953),('DIS','2012-05-07',43.650002,43.950001,43.310001,43.82,11780500,41.852505),('DIS','2012-05-04',43.599998,43.709999,42.84,42.93,7458800,41.002466),('DIS','2012-05-03',43.540001,44.130001,43.490002,43.810001,9353900,41.842956),('DIS','2012-05-02',43.57,43.810001,43.299999,43.540001,8038200,41.585078),('DIS','2012-05-01',43.18,44.09,43.150002,43.790001,9316200,41.823853),('DIS','2012-04-30',43.32,43.349998,42.84,43.110001,6987200,41.174385),('DIS','2012-04-27',43.599998,43.650002,43.119999,43.349998,6354200,41.403607),('DIS','2012-04-26',42.740002,43.560001,42.689999,43.360001,7713000,41.41316),('DIS','2012-04-25',42.400002,42.759998,42.380001,42.700001,4926300,40.782794),('DIS','2012-04-24',42.029999,42.43,41.970001,42.18,4954600,40.286141),('DIS','2012-04-23',42.25,42.25,41.73,42.009998,6592100,40.123772),('DIS','2012-04-20',42.240002,42.84,42.240002,42.349998,7773100,40.448506),('DIS','2012-04-19',42.43,42.509998,41.799999,42.080002,7074200,40.190632),('DIS','2012-04-18',42.48,42.610001,42.32,42.490002,3781900,40.582223),('DIS','2012-04-17',41.880001,42.740002,41.880001,42.68,6550300,40.763691),('DIS','2012-04-16',42.060001,42.130001,41.540001,41.66,6109300,39.789488),('DIS','2012-04-13',42.029999,42.220001,41.700001,41.849998,7311700,39.970956),('DIS','2012-04-12',41.43,42.200001,41.25,42.150002,5538400,40.257489),('DIS','2012-04-11',41.509998,41.700001,41.240002,41.369999,6358400,39.512508),('DIS','2012-04-10',41.869999,42.130001,40.880001,40.990002,10682100,39.149573),('DIS','2012-04-09',42.130001,42.27,41.959999,42.110001,6813500,40.219284),('DIS','2012-04-05',42.84,43.18,42.68,43.080002,6340800,41.145733),('DIS','2012-04-04',42.900002,42.990002,42.48,42.93,8560700,41.002466),('DIS','2012-04-03',43.669998,43.75,42.91,43.290001,7996400,41.346303),('DIS','2012-04-02',43.59,44,43.32,43.84,7653800,41.871608),('DIS','2012-03-30',43.52,43.849998,43.099998,43.779999,9096000,41.8143),('DIS','2012-03-29',43.200001,43.27,42.299999,43.009998,10402500,41.078872),('DIS','2012-03-28',44.040001,44.150002,43.259998,43.509998,9444300,41.556423),('DIS','2012-03-27',44.389999,44.5,44.09,44.150002,9343100,42.16769),('DIS','2012-03-26',43.939999,44.41,43.919998,44.380001,10850200,42.387363),('DIS','2012-03-23',43.330002,43.709999,42.860001,43.650002,8519000,41.69014),('DIS','2012-03-22',43.080002,43.400002,43.009998,43.290001,8560200,41.346303),('DIS','2012-03-21',43.419998,43.869999,43.27,43.27,9582000,41.327201),('DIS','2012-03-20',43,43.310001,42.93,43.240002,6853900,41.298549),('DIS','2012-03-19',43.07,43.580002,42.950001,43.439999,6382500,41.489566),('DIS','2012-03-16',43.419998,43.52,43.18,43.189999,8952100,41.250791),('DIS','2012-03-15',43.5,43.5,43.169998,43.470001,6123600,41.518221),('DIS','2012-03-14',43.59,43.700001,42.900002,43.48,10991300,41.527771),('DIS','2012-03-13',42.549999,44.080002,42.43,44.009998,15051900,42.033973),('DIS','2012-03-12',42.529999,42.849998,42.150002,42.34,6834500,40.438957),('DIS','2012-03-09',42.119999,42.57,42.029999,42.240002,6896400,40.343448),('DIS','2012-03-08',41.990002,42.32,41.950001,42.02,6163800,40.133325),('DIS','2012-03-07',42,42.07,41.700001,41.75,7793500,39.875447),('DIS','2012-03-06',42.240002,42.32,41.73,42,10434500,40.114223),('DIS','2012-03-05',42.349998,42.77,42.110001,42.700001,9288800,40.782794),('DIS','2012-03-02',42.259998,42.529999,42.040001,42.360001,5070500,40.458059),('DIS','2012-03-01',42.130001,42.540001,42.130001,42.389999,7995900,40.486711),('DIS','2012-02-29',41.869999,42.369999,41.849998,41.990002,14858700,40.104673),('DIS','2012-02-28',41.75,41.970001,41.549999,41.93,6895200,40.047366),('DIS','2012-02-27',41.700001,41.950001,41.299999,41.639999,9132300,39.770386),('DIS','2012-02-24',41.439999,41.580002,41.23,41.310001,6150600,39.455204),('DIS','2012-02-23',41.279999,41.669998,41.09,41.48,6271000,39.61757),('DIS','2012-02-22',41.549999,41.709999,41.150002,41.27,6176200,39.417),('DIS','2012-02-21',41.799999,41.900002,41.490002,41.57,5675100,39.703529),('DIS','2012-02-17',41.709999,41.860001,41.549999,41.75,7758700,39.875447),('DIS','2012-02-16',41.23,41.73,41.080002,41.540001,7464500,39.674877),('DIS','2012-02-15',41.48,41.75,41.130001,41.25,7891200,39.397897),('DIS','2012-02-14',41.5,41.619999,41.259998,41.599998,8210300,39.732181),('DIS','2012-02-13',41.619999,41.919998,41.59,41.790001,9065800,39.913652),('DIS','2012-02-10',40.939999,41.450001,40.830002,41.450001,10116300,39.588918),('DIS','2012-02-09',40.75,41.639999,40.549999,41.529999,13581000,39.665324),('DIS','2012-02-08',41.369999,41.91,40.990002,41.27,21690200,39.417),('DIS','2012-02-07',40.73,41.150002,40.200001,40.98,20107300,39.14002),('DIS','2012-02-06',40,40.59,39.959999,40.459999,11536500,38.643367),('DIS','2012-02-03',39.43,40,39.360001,40,11605300,38.204021),('DIS','2012-02-02',39.220001,39.25,38.560001,38.91,9076800,37.162962),('DIS','2012-02-01',39.25,39.669998,39.16,39.330002,8901000,37.564106),('DIS','2012-01-31',39.080002,39.310001,38.66,38.900002,14020100,37.153412),('DIS','2012-01-30',38.740002,39.110001,38.380001,38.990002,8683200,37.239372),('DIS','2012-01-27',39.27,39.5,38.98,39.25,9588400,37.487696),('DIS','2012-01-26',39.59,39.75,39.060001,39.349998,7162600,37.583205),('DIS','2012-01-25',39.119999,39.68,38.959999,39.560001,10054000,37.783779),('DIS','2012-01-24',39.029999,39.27,38.57,39.25,9407000,37.487696),('DIS','2012-01-23',39.380001,39.5,38.959999,39.25,7124600,37.487696),('DIS','2012-01-20',39.419998,39.439999,39.099998,39.310001,7879900,37.545003),('DIS','2012-01-19',39.009998,39.470001,39,39.439999,7731000,37.669164),('DIS','2012-01-18',38.509998,39.099998,38.400002,39.02,9594500,37.268023),('DIS','2012-01-17',38.689999,38.98,38.41,38.48,9142800,36.752268),('DIS','2012-01-13',38.470001,38.59,38.02,38.400002,9877700,36.675862),('DIS','2012-01-12',38.619999,38.860001,38.41,38.73,10073400,36.991043),('DIS','2012-01-11',39.389999,39.529999,38.450001,38.700001,16257600,36.962391),('DIS','2012-01-10',39.48,39.91,39.16,39.630001,14070900,37.850635),('DIS','2012-01-09',39.740002,40.25,39.59,39.75,12145200,37.965246),('DIS','2012-01-06',39.549999,40.150002,39.450001,39.91,14401600,38.118062),('DIS','2012-01-05',38.830002,39.580002,38.700001,39.5,14327100,37.726471),('DIS','2012-01-04',38.189999,38.990002,38.119999,38.849998,9889900,37.105654),('DIS','2012-01-03',37.970001,38.459999,37.939999,38.310001,9704200,36.589903),('DIS','2011-12-30',37.73,37.799999,37.360001,37.5,4776100,35.81627),('DIS','2011-12-29',37.450001,37.799999,37.25,37.709999,5022500,36.01684),('DIS','2011-12-28',37.650002,37.709999,37.169998,37.240002,4634300,35.567946),('DIS','2011-12-27',37.610001,37.799999,37.400002,37.610001,5189500,35.921332),('DIS','2011-12-23',37.130001,37.720001,37.110001,37.700001,6788700,36.007291),('DIS','2011-12-22',36.380001,37,36.259998,36.950001,8067600,35.290966),('DIS','2011-12-21',36.23,36.700001,35.75,36.27,8226200,34.641497),('DIS','2011-12-20',35.169998,36.380001,35.150002,36.169998,10126200,34.545985),('DIS','2011-12-19',35.389999,35.549999,34.509998,34.75,11436800,33.189744),('DIS','2011-12-16',35.450001,35.740002,35.150002,35.32,20350200,33.734151),('DIS','2011-12-15',35.52,35.720001,34.990002,35.189999,9876100,33.609987),('DIS','2011-12-14',35.700001,36,35.119999,35.16,10664000,33.581335),('DIS','2011-12-13',36.689999,37.119999,36.18,36.330002,12708800,34.125743),('DIS','2011-12-12',36.200001,36.77,35.919998,36.650002,10050800,34.426327),('DIS','2011-12-09',36.169998,36.77,36.169998,36.560001,7323400,34.341788),('DIS','2011-12-08',36.860001,36.959999,35.82,35.919998,9881700,33.740616),('DIS','2011-12-07',36.709999,37.330002,36.459999,37.099998,9543600,34.849021),('DIS','2011-12-06',36.869999,37.200001,36.75,36.830002,6573100,34.595406),('DIS','2011-12-05',37.040001,37.369999,36.73,36.939999,9973900,34.698729),('DIS','2011-12-02',36.330002,36.830002,36.299999,36.610001,10202500,34.388753),('DIS','2011-12-01',36.029999,36.330002,35.720001,35.990002,10350800,33.806372),('DIS','2011-11-30',34.68,35.889999,34.66,35.849998,16536000,33.674863),('DIS','2011-11-29',34.34,34.5,33.970001,34,7655200,31.93711),('DIS','2011-11-28',34.27,34.529999,33.759998,34.07,8656400,32.002863),('DIS','2011-11-25',33.5,34.220001,33.279999,33.509998,4991900,31.476838),('DIS','2011-11-23',33.580002,33.779999,33.400002,33.400002,10764000,31.373515),('DIS','2011-11-22',34.209999,34.470001,33.41,34.02,12500700,31.955897),('DIS','2011-11-21',35.48,35.630001,34.220001,34.330002,39965700,32.247089),('DIS','2011-11-18',35.389999,35.779999,35.240002,35.630001,32200300,33.468214),('DIS','2011-11-17',35.380001,35.860001,34.799999,35.150002,32562000,33.017337),('DIS','2011-11-16',35.959999,36.32,35.470001,35.529999,10809700,33.374279),('DIS','2011-11-15',35.959999,37,35.959999,36.450001,14226700,34.238461),('DIS','2011-11-14',36.330002,36.419998,35.880001,36.119999,9631900,33.928482),('DIS','2011-11-11',36.630001,37.419998,36.369999,36.700001,22388500,34.473293),('DIS','2011-11-10',34.16,34.759998,33.650002,34.639999,12170600,32.538279),('DIS','2011-11-09',34.59,34.59,33.66,33.790001,11913800,31.739852),('DIS','2011-11-08',35.439999,35.459999,34.34,35.290001,10710900,33.148842),('DIS','2011-11-07',34.860001,35.169998,34.610001,35.150002,6942700,33.017337),('DIS','2011-11-04',34.810001,35.009998,34.330002,34.759998,6430900,32.650997),('DIS','2011-11-03',34.57,35.130001,33.970001,35.029999,9276100,32.904615),('DIS','2011-11-02',34.130001,34.380001,33.799999,34.07,8538100,32.002863),('DIS','2011-11-01',34.43,34.470001,33.310001,33.599998,13361700,31.561378),('DIS','2011-10-31',35.720001,35.790001,34.860001,34.880001,10152100,32.763719),('DIS','2011-10-28',36.23,36.34,35.720001,36.209999,8477600,34.013021),('DIS','2011-10-27',35.790001,36.599998,35.630001,36.279999,11316800,34.078774),('DIS','2011-10-26',34.880001,35.189999,34.09,35.049999,10407200,32.923402),('DIS','2011-10-25',35.200001,35.349998,34.41,34.509998,7812300,32.416165),('DIS','2011-10-24',35.240002,35.709999,35.02,35.369999,8837900,33.223987),('DIS','2011-10-21',34.18,35.16,34.09,35.16,13707600,33.026729),('DIS','2011-10-20',33.849998,34.119999,33.25,33.84,7319800,31.786818),('DIS','2011-10-19',33.880001,34.349998,33.470001,33.610001,7479000,31.570773),('DIS','2011-10-18',33.459999,34.200001,33.130001,33.939999,10980600,31.880749),('DIS','2011-10-17',33.830002,34.220001,33.18,33.389999,9987700,31.36412),('DIS','2011-10-14',34.02,34.529999,33.91,34.470001,10694700,32.378595),('DIS','2011-10-13',33.389999,33.73,33.27,33.549999,6837900,31.514412),('DIS','2011-10-12',32.959999,34.43,32.75,33.759998,17363400,31.71167),('DIS','2011-10-11',33.110001,33.279999,32.240002,32.610001,12891200,30.631446),('DIS','2011-10-10',32.360001,33.099998,32.299999,33,7887400,30.997783),('DIS','2011-10-07',32.200001,32.369999,31.610001,31.700001,12070100,29.776659),('DIS','2011-10-06',31.23,32.049999,31.02,32.029999,12659400,30.086635),('DIS','2011-10-05',30.35,31.549999,30.309999,31.51,17823700,29.598187),('DIS','2011-10-04',28.73,29.969999,28.190001,29.860001,19000000,28.048298),('DIS','2011-10-03',30.030001,30.33,28.99,29,13899200,27.240476),('DIS','2011-09-30',30.16,30.709999,29.99,30.16,15135000,28.330095),('DIS','2011-09-29',31.15,31.52,30.23,30.65,12114800,28.790365),('DIS','2011-09-28',31.27,31.42,30.379999,30.48,11415000,28.630679),('DIS','2011-09-27',30.99,31.709999,30.59,31.16,15723900,29.269422),('DIS','2011-09-26',30.059999,30.34,29.68,30.299999,14200600,28.4616),('DIS','2011-09-23',29.459999,29.9,29.049999,29.83,20944100,28.020117),('DIS','2011-09-22',30.540001,30.9,29.18,29.549999,26238400,27.757105),('DIS','2011-09-21',32.330002,32.52,31.24,31.280001,12618500,29.382142),('DIS','2011-09-20',32.66,32.880001,32.23,32.310001,10117700,30.349649),('DIS','2011-09-19',32.380001,32.639999,32.060001,32.509998,9979700,30.537511),('DIS','2011-09-16',33.139999,33.290001,32.630001,32.91,16655300,30.913244),('DIS','2011-09-15',32.580002,32.990002,32.43,32.939999,8466900,30.941422),('DIS','2011-09-14',31.67,32.73,31.23,32.290001,12593100,30.330862),('DIS','2011-09-13',31.360001,31.610001,31.02,31.450001,9792200,29.541827),('DIS','2011-09-12',30.690001,31.309999,30.52,31.290001,10440000,29.391535),('DIS','2011-09-09',31.639999,31.719999,30.73,31.040001,17509200,29.156704),('DIS','2011-09-08',32.419998,32.66,31.91,31.950001,10673200,30.011491),('DIS','2011-09-07',32.150002,32.68,31.99,32.630001,11471000,30.650233),('DIS','2011-09-06',31.459999,31.940001,31.33,31.76,12844800,29.833018),('DIS','2011-09-02',32.84,33.040001,32.41,32.459999,9144700,30.490546),('DIS','2011-09-01',34.09,34.330002,33.34,33.380001,10224700,31.354728),('DIS','2011-08-31',33.849998,34.32,33.740002,34.060001,12282000,31.993471),('DIS','2011-08-30',33.119999,33.869999,32.82,33.580002,14060100,31.542594),('DIS','2011-08-29',32.720001,33.169998,32.610001,33.16,8397500,31.148075),('DIS','2011-08-26',32.119999,32.639999,31.360001,32.400002,11247100,30.434189),('DIS','2011-08-25',32.529999,32.830002,31.879999,32.009998,10799000,30.067848),('DIS','2011-08-24',32.009998,32.580002,31.73,32.509998,12595700,30.537511),('DIS','2011-08-23',32.07,32.110001,31.33,32.110001,30417400,30.161783),('DIS','2011-08-22',32.419998,32.650002,31.940001,32.02,15000100,30.077243),('DIS','2011-08-19',31.950001,32.98,31.82,31.85,19006700,29.917558),('DIS','2011-08-18',32.470001,32.689999,32.169998,32.549999,23724700,30.575085),('DIS','2011-08-17',33.610001,33.75,32.84,33.369999,12741000,31.345333),('DIS','2011-08-16',33.119999,33.669998,32.75,33.419998,18558300,31.392299),('DIS','2011-08-15',33.43,33.799999,33.09,33.650002,17839100,31.608347),('DIS','2011-08-12',32.759998,33.560001,32.439999,33.09,24426900,31.082323),('DIS','2011-08-11',31.83,33.080002,31.809999,32.119999,36389500,30.171175),('DIS','2011-08-10',31.84,32.27,29.6,31.540001,87048500,29.626367),('DIS','2011-08-09',33.470001,34.75,32.310001,34.700001,31836700,32.594639),('DIS','2011-08-08',34.060001,34.57,33.029999,33.029999,25923500,31.025962),('DIS','2011-08-05',35.790001,35.950001,34.400002,35.18,22781900,33.045516),('DIS','2011-08-04',36.849998,36.889999,35.259998,35.349998,19369200,33.2052),('DIS','2011-08-03',36.939999,37.5,36.470001,37.43,11804500,35.159001),('DIS','2011-08-02',38.060001,38.43,36.93,36.970001,13652300,34.726912),('DIS','2011-08-01',38.73,38.75,37.82,38.439999,11497500,36.107719),('DIS','2011-07-29',39.049999,39.310001,38.5,38.619999,16049700,36.276799),('DIS','2011-07-28',39.459999,39.830002,39.189999,39.400002,11028100,37.009476),('DIS','2011-07-27',40.349998,40.369999,39.419998,39.52,10736600,37.122194),('DIS','2011-07-26',40.380001,40.810001,40.369999,40.509998,9292900,38.052126),('DIS','2011-07-25',40.25,40.889999,40.16,40.560001,6840900,38.099095),('DIS','2011-07-22',40.779999,40.970001,40.540001,40.650002,7723300,38.183634),('DIS','2011-07-21',39.689999,40.869999,39.669998,40.740002,13473000,38.268174),('DIS','2011-07-20',39.580002,39.849998,39.279999,39.360001,6126400,36.971902),('DIS','2011-07-19',39.040001,39.73,38.990002,39.540001,7987500,37.140981),('DIS','2011-07-18',39.119999,39.119999,38.459999,38.75,11309600,36.398912),('DIS','2011-07-15',39.720001,39.82,38.98,39.27,18304900,36.887362),('DIS','2011-07-14',39.529999,39.84,39.389999,39.580002,13294000,37.178555),('DIS','2011-07-13',39.25,39.830002,39.09,39.560001,12361400,37.159768),('DIS','2011-07-12',39.34,39.52,39.029999,39.150002,11311000,36.774644),('DIS','2011-07-11',39.490002,39.540001,39.080002,39.220001,9785500,36.840397),('DIS','2011-07-08',39.98,39.98,39.200001,39.91,11795100,37.488531),('DIS','2011-07-07',39.849998,40.060001,39.73,39.740002,10227600,37.328847),('DIS','2011-07-06',39.950001,39.950001,39.27,39.57,11435800,37.16916),('DIS','2011-07-05',39.77,40.18,39.599998,39.970001,9446200,37.544892),('DIS','2011-07-01',39.150002,39.860001,39.029999,39.720001,9245300,37.31006),('DIS','2011-06-30',38.5,39.119999,38.349998,39.040001,10049800,36.671318),('DIS','2011-06-29',38.110001,38.43,37.73,38.349998,9614100,36.02318),('DIS','2011-06-28',38.169998,38.450001,37.790001,37.919998,11912700,35.619269),('DIS','2011-06-27',37.619999,38.419998,37.470001,38.07,8258400,35.76017),('DIS','2011-06-24',37.91,38.02,37.389999,37.580002,13425400,35.299901),('DIS','2011-06-23',37.880001,37.93,37.189999,37.82,11874100,35.525338),('DIS','2011-06-22',38.560001,38.77,38.279999,38.310001,8543700,35.98561),('DIS','2011-06-21',38.450001,38.889999,38.25,38.779999,7815000,36.427091),('DIS','2011-06-20',37.849998,38.27,37.650002,38.23,8746200,35.910462),('DIS','2011-06-17',38.310001,38.369999,37.98,38.040001,12658300,35.731991),('DIS','2011-06-16',38.369999,38.470001,37.77,38.009998,11806900,35.703809),('DIS','2011-06-15',38.380001,38.82,38.240002,38.389999,10716200,36.060754),('DIS','2011-06-14',38.68,38.860001,38.509998,38.59,10074600,36.24862),('DIS','2011-06-13',38.630001,38.860001,38.349998,38.369999,9253400,36.041967),('DIS','2011-06-10',39.150002,39.330002,38.419998,38.5,13096800,36.16408),('DIS','2011-06-09',38.950001,39.529999,38.849998,39.369999,9642200,36.981294),('DIS','2011-06-08',39.459999,39.650002,39.139999,39.23,8483000,36.849788),('DIS','2011-06-07',39.610001,39.880001,39.330002,39.349998,8666700,36.962507),('DIS','2011-06-06',39.18,39.700001,39.139999,39.400002,9193400,37.009476),('DIS','2011-06-03',39.66,39.66,39.169998,39.380001,15135500,36.990689),('DIS','2011-06-02',40.349998,40.689999,39.990002,40.060001,13421400,37.629431),('DIS','2011-06-01',41.529999,41.59,40.32,40.400002,12632100,37.948803),('DIS','2011-05-31',41.900002,41.990002,41.48,41.630001,10977200,39.104174),('DIS','2011-05-27',41.189999,41.669998,41.189999,41.52,8529400,39.000848),('DIS','2011-05-26',41.02,41.220001,40.549999,40.990002,11189400,38.503006),('DIS','2011-05-25',40.919998,41.34,40.849998,41.130001,7030500,38.634511),('DIS','2011-05-24',41.27,41.34,40.869999,41.09,8459300,38.596937),('DIS','2011-05-23',41.150002,41.330002,40.950001,41.16,7955900,38.662689),('DIS','2011-05-20',41.34,41.84,41.119999,41.5,9213000,38.982061),('DIS','2011-05-19',41.549999,41.740002,41.139999,41.380001,10055800,38.869342),('DIS','2011-05-18',40.939999,41.450001,40.900002,41.419998,9948300,38.906913),('DIS','2011-05-17',40.860001,41.139999,40.68,41.009998,10024400,38.521789),('DIS','2011-05-16',41.259998,41.299999,40.889999,40.93,11697800,38.446645),('DIS','2011-05-13',41.610001,41.869999,41.25,41.52,8420500,39.000848),('DIS','2011-05-12',41.509998,41.759998,40.939999,41.580002,13080100,39.057209),('DIS','2011-05-11',42.110001,42.580002,41.110001,41.52,38451900,39.000848),('DIS','2011-05-10',43.240002,44.130001,43.099998,43.91,12541000,41.245838),('DIS','2011-05-09',43.32,43.349998,42.93,43.099998,6308300,40.484982),('DIS','2011-05-06',43.299999,43.5,42.849998,43.060001,7791900,40.447412),('DIS','2011-05-05',42.509998,43.25,42.439999,42.689999,8242300,40.099858),('DIS','2011-05-04',42.939999,43.240002,42.299999,42.619999,7481400,40.034106),('DIS','2011-05-03',43.25,43.57,42.889999,43.07,6206900,40.456803),('DIS','2011-05-02',43.470001,43.790001,43.209999,43.27,5601100,40.644669),('DIS','2011-04-29',43.040001,43.349998,42.810001,43.099998,5740200,40.484982),('DIS','2011-04-28',42.380001,43.150002,42.380001,43.02,6529800,40.409838),('DIS','2011-04-27',42.259998,42.68,42.18,42.580002,5396900,39.996535),('DIS','2011-04-26',41.98,42.439999,41.720001,42.330002,7290800,39.761704),('DIS','2011-04-25',42.34,42.349998,41.869999,41.93,5157000,39.385971),('DIS','2011-04-21',42.32,42.400002,42.099998,42.27,4860800,39.705343),('DIS','2011-04-20',41.880001,42.459999,41.759998,42.040001,7400000,39.489298),('DIS','2011-04-19',41.080002,41.459999,40.880001,41.349998,6903700,38.84116),('DIS','2011-04-18',40.970001,41.279999,40.459999,41.200001,9975800,38.700263),('DIS','2011-04-15',41.23,41.709999,40.959999,41.52,8376900,39.000848),('DIS','2011-04-14',41.5,41.560001,40.84,41.02,11204000,38.531184),('DIS','2011-04-13',41.830002,42.02,41.490002,41.700001,5964800,39.169927),('DIS','2011-04-12',41.59,41.75,41.25,41.630001,8387000,39.104174),('DIS','2011-04-11',41.759998,41.939999,41.549999,41.889999,6882700,39.348398),('DIS','2011-04-08',42.220001,42.240002,41.400002,41.759998,7271800,39.226284),('DIS','2011-04-07',42.18,42.27,41.5,42.040001,9439900,39.489298),('DIS','2011-04-06',42.720001,42.73,42.060001,42.27,7826300,39.705343),('DIS','2011-04-05',42.66,42.830002,42.200001,42.43,7635700,39.855635),('DIS','2011-04-04',42.869999,43.049999,42.509998,42.630001,6841000,40.043501),('DIS','2011-04-01',43.23,43.380001,42.639999,42.849998,8404800,40.25015),('DIS','2011-03-31',43.060001,43.209999,42.700001,43.09,7206400,40.47559),('DIS','2011-03-30',43.150002,43.48,43.049999,43.349998,7004800,40.719814),('DIS','2011-03-29',42.580002,43.029999,42.360001,42.939999,5452700,40.33469),('DIS','2011-03-28',43.189999,43.299999,42.52,42.52,6022900,39.940174),('DIS','2011-03-25',42.939999,43.240002,42.779999,42.970001,7935500,40.362872),('DIS','2011-03-24',42.470001,42.990002,42.400002,42.860001,7011100,40.259546),('DIS','2011-03-23',41.400002,42.349998,40.869999,42.240002,11705500,39.677164),('DIS','2011-03-22',41.849998,41.950001,41.380001,41.439999,6881000,38.9257),('DIS','2011-03-21',41.459999,41.990002,40.990002,41.82,7130300,39.282645),('DIS','2011-03-18',41.25,41.669998,41.169998,41.23,13291500,38.728442),('DIS','2011-03-17',41.189999,41.200001,40.48,40.759998,9378400,38.286957),('DIS','2011-03-16',41.220001,41.580002,40.419998,40.599998,16754900,38.136665),('DIS','2011-03-15',41.130001,41.860001,40.630001,41.619999,14572000,39.094779),('DIS','2011-03-14',42.639999,42.68,41.580002,42.240002,11005600,39.677164),('DIS','2011-03-11',42.43,43.119999,42.259998,42.93,6954800,40.325298),('DIS','2011-03-10',42.650002,42.830002,42.16,42.470001,10210600,39.893209),('DIS','2011-03-09',43.240002,43.380001,42.810001,43.119999,5386700,40.503769),('DIS','2011-03-08',43.060001,43.580002,42.73,43.200001,6864300,40.578917),('DIS','2011-03-07',43.529999,43.610001,42.380001,43.02,11765100,40.409838),('DIS','2011-03-04',44.029999,44.34,43.099998,43.549999,11127700,40.90768),('DIS','2011-03-03',43.610001,44.240002,43.610001,44.07,9641500,41.39613),('DIS','2011-03-02',43.139999,43.619999,42.98,43.290001,7624800,40.663456),('DIS','2011-03-01',43.630001,43.790001,42.970001,42.990002,12093400,40.381659),('DIS','2011-02-28',43.02,43.869999,43,43.740002,12528200,41.086154),('DIS','2011-02-25',42.5,43.130001,42.400002,42.950001,9457300,40.344085),('DIS','2011-02-24',42,42.470001,41.599998,42.419998,14504800,39.84624),('DIS','2011-02-23',42.91,43.290001,41.970001,42.130001,18834700,39.573838),('DIS','2011-02-22',42.830002,43.150002,42.400002,42.650002,14162700,40.062288),('DIS','2011-02-18',43.650002,43.650002,43.259998,43.560001,15918200,40.917075),('DIS','2011-02-17',43.5,43.900002,43.470001,43.700001,6396000,41.04858),('DIS','2011-02-16',43.209999,43.709999,43.049999,43.700001,7902800,41.04858),('DIS','2011-02-15',43,43.57,42.98,43.09,12069100,40.47559),('DIS','2011-02-14',43.189999,43.41,42.98,43.240002,7500600,40.616491),('DIS','2011-02-11',43.040001,43.509998,43,43.41,14199200,40.776175),('DIS','2011-02-10',42.779999,43.66,42.73,43.310001,14829000,40.682243),('DIS','2011-02-09',42.759998,44.049999,42.720001,43.360001,35806100,40.729209),('DIS','2011-02-08',40.900002,41.240002,40.790001,41.18,11850200,38.681476),('DIS','2011-02-07',40.799999,41.200001,40.709999,40.939999,7283900,38.456036),('DIS','2011-02-04',40.470001,40.77,40.41,40.709999,11142200,38.239992),('DIS','2011-02-03',40.400002,40.75,40.279999,40.5,9513800,38.042734),('DIS','2011-02-02',39.799999,40.709999,39.799999,40.490002,15357000,38.033342),('DIS','2011-02-01',39.040001,39.950001,39.040001,39.880001,9283000,37.460352),('DIS','2011-01-31',39.040001,39.25,38.650002,38.869999,8206400,36.51163),('DIS','2011-01-28',39.360001,39.790001,38.650002,38.849998,8399900,36.492843),('DIS','2011-01-27',39.540001,39.689999,39.25,39.459999,8231000,37.065833),('DIS','2011-01-26',39.84,39.93,39.369999,39.439999,9777100,37.047046),('DIS','2011-01-25',39.790001,39.919998,39.470001,39.860001,7920300,37.441565),('DIS','2011-01-24',39.639999,39.950001,39.540001,39.939999,7794300,37.51671),('DIS','2011-01-21',39.290001,39.939999,39.279999,39.740002,10931800,37.328847),('DIS','2011-01-20',39.009998,39.389999,38.509998,39.169998,8977900,36.793428),('DIS','2011-01-19',39.09,39.490002,38.959999,39.09,8371900,36.718283),('DIS','2011-01-18',39.07,39.509998,39,39.389999,7892000,37.000081),('DIS','2011-01-14',39.099998,39.34,39,39.290001,5214000,36.906149),('DIS','2011-01-13',39.18,39.360001,39.009998,39.259998,7084100,36.877967),('DIS','2011-01-12',39.48,39.650002,39.040001,39.169998,9586900,36.793428),('DIS','2011-01-11',39.599998,39.810001,39.240002,39.400002,6494800,37.009476),('DIS','2011-01-10',39.009998,39.549999,38.93,39.5,8772600,37.103407),('DIS','2011-01-07',39.549999,39.68,39.16,39.450001,6598700,37.056442),('DIS','2011-01-06',39.689999,39.889999,39.439999,39.650002,14738300,37.244308),('DIS','2011-01-05',39.23,40,39.169998,39.959999,22003400,37.535497),('DIS','2011-01-04',37.93,39,37.849998,38.990002,21974200,36.624352),('DIS','2011-01-03',37.740002,38,37.619999,37.82,7591000,35.525338),('DIS','2010-12-31',37.369999,37.599998,37.209999,37.509998,3650800,35.234145),('DIS','2010-12-30',37.580002,37.650002,37.389999,37.48,3411800,35.205967),('DIS','2010-12-29',37.450001,37.84,37.310001,37.599998,5097000,35.318685),('DIS','2010-12-28',37.459999,37.52,37.07,37.360001,3464300,35.093248),('DIS','2010-12-27',37.549999,37.75,37.299999,37.48,3518900,35.205967),('DIS','2010-12-23',37.849998,37.939999,37.52,37.700001,4506000,35.41262),('DIS','2010-12-22',37.43,37.990002,37.34,37.950001,7229000,35.647451),('DIS','2010-12-21',37.169998,37.419998,37.099998,37.330002,4783900,35.06507),('DIS','2010-12-20',37.029999,37.34,36.84,37.060001,5114100,34.811451),('DIS','2010-12-17',36.970001,37.169998,36.77,37.049999,11285400,34.802056),('DIS','2010-12-16',37.02,37.18,36.900002,37.009998,7649800,34.764482),('DIS','2010-12-15',37.16,37.369999,36.900002,36.950001,7258400,34.708125),('DIS','2010-12-14',37.189999,37.5,37.139999,37.240002,6954600,34.98053),('DIS','2010-12-13',36.950001,37.48,36.57,37.130001,12361700,34.877204),('DIS','2010-12-10',36.860001,36.950001,36.599998,36.66,6748900,34.435719),('DIS','2010-12-09',36.869999,37,36.509998,36.740002,6547200,34.510867),('DIS','2010-12-08',37.470001,37.490002,36.939999,36.970001,8561900,34.351181),('DIS','2010-12-07',37.84,37.98,37.310001,37.330002,8123100,34.68568),('DIS','2010-12-06',37.43,37.73,37.279999,37.560001,5086200,34.899387),('DIS','2010-12-03',37.049999,37.669998,37.049999,37.59,6901500,34.927261),('DIS','2010-12-02',37.060001,37.59,37.049999,37.34,13967700,34.69497),('DIS','2010-12-01',37.150002,37.41,37.040001,37.119999,15010900,34.490553),('DIS','2010-11-30',36.040001,36.830002,36.02,36.509998,17578900,33.923763),('DIS','2010-11-29',36.450001,36.709999,36.099998,36.419998,8495200,33.840138),('DIS','2010-11-26',36.509998,36.93,36.43,36.700001,3490900,34.100306),('DIS','2010-11-24',36.360001,36.98,36.299999,36.869999,9098200,34.258262),('DIS','2010-11-23',36.529999,36.619999,36,36.119999,11925900,33.561389),('DIS','2010-11-22',36.880001,37.049999,36.52,36.950001,6558800,34.332597),('DIS','2010-11-19',37.099998,37.330002,36.75,37.009998,13691800,34.388345),('DIS','2010-11-18',37.200001,37.779999,37.200001,37.580002,9520400,34.917971),('DIS','2010-11-17',36.799999,37.32,36.700001,37.220001,10600500,34.583472),('DIS','2010-11-16',36.869999,37.290001,36.709999,36.919998,12409800,34.30472),('DIS','2010-11-15',37.419998,37.66,37.139999,37.25,11658400,34.611345),('DIS','2010-11-12',36.759998,38,36.599998,37.75,39192700,35.075927),('DIS','2010-11-11',36.880001,37.389999,35.150002,35.93,37821800,33.38485),('DIS','2010-11-10',36.91,37,36.509998,36.990002,7857200,34.369764),('DIS','2010-11-09',37.189999,37.23,36.68,36.860001,7600000,34.248972),('DIS','2010-11-08',37.049999,37.139999,36.889999,37.060001,6802600,34.434806),('DIS','2010-11-05',36.779999,37.27,36.779999,37.200001,9712900,34.564888),('DIS','2010-11-04',36.5,37.16,36.459999,37.029999,16674900,34.406928),('DIS','2010-11-03',36.119999,36.43,35.950001,36.290001,12050100,33.719349),('DIS','2010-11-02',36.369999,36.450001,36.099998,36.110001,16355300,33.552099),('DIS','2010-11-01',36.209999,36.490002,35.759998,36.029999,8454000,33.477765),('DIS','2010-10-29',36.509998,36.509998,35.830002,36.130001,12926000,33.570683),('DIS','2010-10-28',35.950001,36.52,35.939999,36.509998,14226000,33.923763),('DIS','2010-10-27',35.599998,35.959999,35.470001,35.919998,11752600,33.375556),('DIS','2010-10-26',35.130001,35.970001,34.990002,35.959999,14800400,33.412723),('DIS','2010-10-25',35.16,35.720001,35.099998,35.459999,11230400,32.948142),('DIS','2010-10-22',34.669998,34.990002,34.299999,34.970001,9598800,32.492853),('DIS','2010-10-21',34.759998,35.040001,34.459999,34.68,16888400,32.223395),('DIS','2010-10-20',34.27,34.75,34.27,34.619999,10107800,32.167644),('DIS','2010-10-19',34.5,34.599998,34,34.240002,9554500,31.814564),('DIS','2010-10-18',34.830002,35,34.5,34.75,6926200,32.288436),('DIS','2010-10-15',35.040001,35.150002,34.560001,34.880001,9641200,32.409229),('DIS','2010-10-14',34.790001,34.950001,34.580002,34.849998,7358700,32.381351),('DIS','2010-10-13',34.66,35.200001,34.59,34.91,14425700,32.437102),('DIS','2010-10-12',34.360001,34.610001,33.959999,34.48,9077900,32.037562),('DIS','2010-10-11',34.52,34.740002,34.43,34.57,5347500,32.121187),('DIS','2010-10-08',33.970001,34.700001,33.799999,34.509998,12971700,32.065435),('DIS','2010-10-07',33.779999,33.98,33.68,33.91,9029800,31.507939),('DIS','2010-10-06',33.84,33.98,33.439999,33.720001,11339900,31.331399),('DIS','2010-10-05',33.389999,33.990002,33.360001,33.830002,14555400,31.433607),('DIS','2010-10-04',33.23,33.599998,33.080002,33.139999,10708300,30.792482),('DIS','2010-10-01',33.299999,33.580002,33.119999,33.34,12916300,30.978316),('DIS','2010-09-30',33.189999,33.490002,32.830002,33.099998,14459500,30.755315),('DIS','2010-09-29',33.029999,33.18,32.68,33.009998,9231200,30.67169),('DIS','2010-09-28',33.369999,33.470001,32.939999,33.220001,12863900,30.866817),('DIS','2010-09-27',33.599998,33.66,33.279999,33.290001,7884000,30.931858),('DIS','2010-09-24',33.380001,33.82,33.310001,33.580002,10657100,31.201317),('DIS','2010-09-23',33.669998,33.73,33,33.119999,18090900,30.773899),('DIS','2010-09-22',34.57,34.810001,33.900002,33.990002,9897700,31.582274),('DIS','2010-09-21',34.91,34.98,34.27,34.5,11630600,32.056145),('DIS','2010-09-20',34.560001,34.990002,34.529999,34.900002,10219200,32.427812),('DIS','2010-09-17',34.380001,34.73,34.360001,34.560001,19012800,32.111896),('DIS','2010-09-16',34.09,34.189999,33.709999,34.169998,7297600,31.74952),('DIS','2010-09-15',34.009998,34.419998,33.880001,34.209999,7262300,31.786687),('DIS','2010-09-14',34.23,34.23,33.720001,34.049999,7761800,31.638021),('DIS','2010-09-13',34.419998,34.669998,33.919998,34.27,8826700,31.842438),('DIS','2010-09-10',34.16,34.279999,34.049999,34.150002,7362900,31.73094),('DIS','2010-09-09',34.34,34.490002,34,34.080002,6990600,31.665898),('DIS','2010-09-08',33.880001,34.099998,33.75,33.84,8370900,31.442898),('DIS','2010-09-07',34.5,34.630001,33.66,33.84,10733100,31.442898),('DIS','2010-09-03',34.02,34.700001,34.02,34.669998,8473800,32.214102),('DIS','2010-09-02',33.619999,33.98,33.529999,33.91,7034600,31.507939),('DIS','2010-09-01',33,33.700001,32.91,33.509998,10020900,31.136272),('DIS','2010-08-31',32.200001,32.830002,31.91,32.540001,12520700,30.234986),('DIS','2010-08-30',32.73,32.990002,32.32,32.349998,7057900,30.058442),('DIS','2010-08-27',32.130001,32.849998,31.58,32.779999,11144000,30.457983),('DIS','2010-08-26',32.18,32.439999,31.879999,31.940001,10120500,29.677487),('DIS','2010-08-25',31.870001,32.240002,31.549999,32.110001,14144000,29.835445),('DIS','2010-08-24',32.490002,32.700001,31.969999,32.139999,14229700,29.863319),('DIS','2010-08-23',33.23,33.549999,32.799999,32.93,8046500,30.597359),('DIS','2010-08-20',33,33.200001,32.709999,33.049999,8632700,30.708857),('DIS','2010-08-19',33.720001,33.779999,33.060001,33.189999,12070700,30.83894),('DIS','2010-08-18',33.810001,34.220001,33.400002,33.91,8325000,31.507939),('DIS','2010-08-17',33.919998,33.990002,33.509998,33.759998,9875200,31.368563),('DIS','2010-08-16',33.439999,33.75,33.110001,33.66,6917800,31.275648),('DIS','2010-08-13',33.790001,33.810001,33.41,33.68,11058100,31.294232),('DIS','2010-08-12',33.849998,34.299999,33.709999,33.990002,11809600,31.582274),('DIS','2010-08-11',34.77,34.77,34.130001,34.220001,15028900,31.795981),('DIS','2010-08-10',34.889999,35.41,34.73,35.290001,12353400,32.790186),('DIS','2010-08-09',34.959999,35.23,34.900002,35.16,7809300,32.669393),('DIS','2010-08-06',34.580002,35.09,34.389999,35,8061700,32.520727),('DIS','2010-08-05',34.68,35.049999,34.560001,34.98,8407300,32.502144),('DIS','2010-08-04',34.41,34.959999,34.139999,34.830002,9840700,32.362771),('DIS','2010-08-03',34.439999,34.549999,34.02,34.209999,8503300,31.786687),('DIS','2010-08-02',34.139999,34.68,34.130001,34.48,9948800,32.037562),('DIS','2010-07-30',33.369999,33.880001,33.02,33.689999,7805000,31.303522),('DIS','2010-07-29',34.220001,34.799999,33.419998,33.709999,9938400,31.322105),('DIS','2010-07-28',34.189999,34.209999,33.799999,34.040001,6089200,31.628731),('DIS','2010-07-27',34.66,34.66,33.959999,34.279999,7103000,31.851728),('DIS','2010-07-26',34.09,34.720001,34.09,34.400002,10104400,31.96323),('DIS','2010-07-23',33.52,34.209999,33.450001,34.130001,10790200,31.712356),('DIS','2010-07-22',33.09,33.77,33.049999,33.59,9984500,31.210607),('DIS','2010-07-21',33.470001,33.599998,32.630001,32.810001,10151100,30.48586),('DIS','2010-07-20',33.330002,33.450001,32.799999,33.400002,11632000,31.034067),('DIS','2010-07-19',33.09,33.5,32.990002,33.310001,9647000,30.950442),('DIS','2010-07-16',33.889999,34,32.919998,33.029999,13060100,30.690274),('DIS','2010-07-15',34.150002,34.419998,33.599998,34.049999,10656300,31.638021),('DIS','2010-07-14',34.240002,34.509998,33.919998,34.240002,7955100,31.814564),('DIS','2010-07-13',34.110001,34.669998,33.959999,34.450001,8653000,32.009688),('DIS','2010-07-12',33.580002,33.889999,33.389999,33.77,10094300,31.377856),('DIS','2010-07-09',33.380001,33.799999,33.369999,33.75,8530900,31.359273),('DIS','2010-07-08',33.330002,33.540001,32.900002,33.34,10044000,30.978316),('DIS','2010-07-07',31.73,33.169998,31.66,33.139999,14309500,30.792482),('DIS','2010-07-06',31.77,32.299999,31.379999,31.719999,15215500,29.47307),('DIS','2010-07-02',31.559999,31.68,30.719999,31.379999,15597300,29.157154),('DIS','2010-07-01',31.469999,32.099998,30.91,31.49,19906200,29.259363),('DIS','2010-06-30',32.16,32.509998,31.360001,31.5,17186400,29.268654),('DIS','2010-06-29',33.310001,33.369999,32.040001,32.299999,15868300,30.011985),('DIS','2010-06-28',33.560001,33.759998,33.049999,33.220001,7802000,30.866817),('DIS','2010-06-25',33.509998,33.68,33.119999,33.48,11155500,31.108398),('DIS','2010-06-24',34.130001,34.18,33.459999,33.599998,10273200,31.219897),('DIS','2010-06-23',34.360001,34.630001,34.049999,34.34,9474000,31.907479),('DIS','2010-06-22',35.119999,35.459999,34.290001,34.349998,9731000,31.916769),('DIS','2010-06-21',35.5,35.830002,34.860001,35.060001,11382500,32.576478),('DIS','2010-06-18',35.189999,35.349998,34.919998,35.150002,14672300,32.660103),('DIS','2010-06-17',34.799999,35.110001,34.599998,35.07,10951100,32.585768),('DIS','2010-06-16',34.790001,34.93,34.48,34.790001,9416200,32.325604),('DIS','2010-06-15',34.110001,35,34.110001,34.990002,11552200,32.511437),('DIS','2010-06-14',34.490002,34.57,33.919998,33.93,9336800,31.526522),('DIS','2010-06-11',33.849998,34.259998,33.580002,34.240002,8799700,31.814564),('DIS','2010-06-10',33.529999,34.23,33.450001,34.110001,13720200,31.693772),('DIS','2010-06-09',33.299999,33.82,32.830002,32.939999,13707600,30.606649),('DIS','2010-06-08',33.029999,33.32,32.41,33.150002,15662500,30.801776),('DIS','2010-06-07',33.700001,34.07,33.009998,33.040001,14577700,30.699567),('DIS','2010-06-04',34.060001,34.349998,33.439999,33.689999,21813100,31.303522),('DIS','2010-06-03',34.919998,35.099998,34.310001,34.709999,17752500,32.251269),('DIS','2010-06-02',33.57,34.790001,33.459999,34.740002,18309300,32.279146),('DIS','2010-06-01',33.060001,33.869999,32.849998,33.330002,15438800,30.969026),('DIS','2010-05-28',33.700001,34.049999,33.240002,33.419998,15832700,31.052647),('DIS','2010-05-27',33.599998,34.369999,33.48,34.369999,16214500,31.935353),('DIS','2010-05-26',32.509998,33.849998,32.139999,33.07,25296300,30.727441),('DIS','2010-05-25',31.58,32.369999,31.209999,32.32,26555900,30.030568),('DIS','2010-05-24',32.560001,32.990002,32.110001,32.48,14040200,30.179234),('DIS','2010-05-21',31.4,32.869999,31.4,32.869999,20122900,30.541608),('DIS','2010-05-20',32.759998,32.959999,31.99,31.99,26615500,29.723944),('DIS','2010-05-19',33.470001,33.799999,33.09,33.389999,18536600,31.024773),('DIS','2010-05-18',34.360001,34.639999,33.52,33.73,17393800,31.340689),('DIS','2010-05-17',34.220001,34.34,33.290001,34.200001,15136700,31.777397),('DIS','2010-05-14',34.66,34.779999,33.830002,34.060001,16945200,31.647315),('DIS','2010-05-13',35.18,35.529999,34.740002,34.75,15445900,32.288436),('DIS','2010-05-12',34.98,36.209999,34.82,35.130001,25533300,32.641519),('DIS','2010-05-11',35.52,36.25,35.139999,35.759998,19853200,33.22689),('DIS','2010-05-10',34.990002,35.630001,34.560001,35.290001,18282600,32.790186),('DIS','2010-05-07',33.860001,34.349998,32.77,33.41,22579800,31.043357),('DIS','2010-05-06',35.16,35.549999,31,34.009998,25181500,31.600854),('DIS','2010-05-05',36.43,36.560001,35.080002,35.34,17960000,32.836643),('DIS','2010-05-04',37.290001,37.299999,36.32,36.59,13195700,33.998098),('DIS','2010-05-03',36.950001,37.98,36.84,37.560001,10887500,34.899387),('DIS','2010-04-30',37.189999,37.490002,36.599998,36.84,11456400,34.230388),('DIS','2010-04-29',36.5,37.389999,36.5,37.220001,10576700,34.583472),('DIS','2010-04-28',36.52,36.549999,35.959999,36.290001,10930900,33.719349),('DIS','2010-04-27',36.779999,36.82,36.16,36.32,10931300,33.747223),('DIS','2010-04-26',36.759998,37.139999,36.669998,37.040001,9983200,34.416222),('DIS','2010-04-23',36.799999,36.849998,36.490002,36.790001,7677100,34.183931),('DIS','2010-04-22',36.299999,36.869999,36.119999,36.779999,10494600,34.174637),('DIS','2010-04-21',36.389999,36.75,36.349998,36.560001,9039700,33.970224),('DIS','2010-04-20',36.279999,36.650002,36.279999,36.540001,16515000,33.95164),('DIS','2010-04-19',35.799999,36.169998,35.580002,36.169998,9840500,33.607847),('DIS','2010-04-16',36.220001,36.509998,35.68,35.830002,12327500,33.291935),('DIS','2010-04-15',36.080002,36.509998,35.860001,36.400002,9185900,33.821558),('DIS','2010-04-14',35.889999,36.209999,35.77,36.200001,9267400,33.635724),('DIS','2010-04-13',35.869999,36.060001,35.709999,35.84,10922200,33.301225),('DIS','2010-04-12',36.139999,36.330002,35.799999,35.889999,10410800,33.347682),('DIS','2010-04-09',35.82,36.880001,35.639999,36.220001,21346000,33.654308),('DIS','2010-04-08',35.279999,35.75,35.139999,35.669998,9915900,33.143265),('DIS','2010-04-07',35.389999,35.490002,35.060001,35.32,9242200,32.818059),('DIS','2010-04-06',35.240002,35.610001,35.099998,35.470001,12637700,32.957435),('DIS','2010-04-05',35.279999,35.540001,35.07,35.220001,10607900,32.725144),('DIS','2010-04-01',35.07,35.59,35.009998,35.549999,14603000,33.031767),('DIS','2010-03-31',35.07,35.200001,34.810001,34.91,10789500,32.437102),('DIS','2010-03-30',35.130001,35.200001,34.759998,35.099998,17201800,32.613642),('DIS','2010-03-29',35.279999,35.419998,34.970001,35.16,12560500,32.669393),('DIS','2010-03-26',34.889999,35.599998,34.849998,35.310001,22909800,32.808769),('DIS','2010-03-25',34.490002,35.5,34.419998,35.09,32705900,32.604352),('DIS','2010-03-24',33.91,34.43,33.869999,34.389999,12195200,31.953937),('DIS','2010-03-23',34,34.099998,33.73,34.009998,7038000,31.600854),('DIS','2010-03-22',33.470001,34.189999,33.419998,33.950001,11717600,31.545106),('DIS','2010-03-19',33.639999,33.98,33.48,33.639999,16729000,31.257064),('DIS','2010-03-18',33.689999,33.849998,33.52,33.779999,8044200,31.387146),('DIS','2010-03-17',33.790001,33.84,33.529999,33.75,7858400,31.359273),('DIS','2010-03-16',33.740002,33.830002,33.490002,33.75,8472600,31.359273),('DIS','2010-03-15',33.52,33.75,33.360001,33.720001,8235900,31.331399),('DIS','2010-03-12',33.810001,33.810001,33.470001,33.689999,9610400,31.303522),('DIS','2010-03-11',33.32,33.810001,33.119999,33.810001,11392500,31.415024),('DIS','2010-03-10',33.18,33.599998,33.099998,33.330002,9652900,30.969026),('DIS','2010-03-09',33,33.34,32.779999,33.310001,11072700,30.950442),('DIS','2010-03-08',32.959999,33.5,32.950001,33.189999,13176600,30.83894),('DIS','2010-03-05',32.790001,33.220001,32.75,33.220001,19204800,30.866817),('DIS','2010-03-04',32.02,32.860001,31.92,32.57,23075400,30.262859),('DIS','2010-03-03',31.950001,31.959999,31.549999,31.639999,10345500,29.398737),('DIS','2010-03-02',31.41,31.92,31.389999,31.879999,14070600,29.621736),('DIS','2010-03-01',31.4,31.6,31.34,31.540001,8681000,29.305822),('DIS','2010-02-26',31.389999,31.41,30.98,31.24,13449800,29.027072),('DIS','2010-02-25',30.879999,31.41,30.85,31.360001,10553800,29.138572),('DIS','2010-02-24',31.049999,31.5,31.01,31.389999,12062100,29.166446),('DIS','2010-02-23',31.030001,31.27,30.860001,30.92,10228300,28.72974),('DIS','2010-02-22',31.35,31.469999,31.059999,31.120001,7868200,28.915573),('DIS','2010-02-19',30.940001,31.52,30.85,31.23,12595600,29.01778),('DIS','2010-02-18',30.860001,31.07,30.68,31.02,8212300,28.822656),('DIS','2010-02-17',30.540001,30.93,30.379999,30.860001,9768600,28.67399),('DIS','2010-02-16',30.280001,30.5,30.17,30.469999,9061600,28.311615),('DIS','2010-02-12',29.860001,30.200001,29.860001,30.07,12802700,27.93995),('DIS','2010-02-11',29.82,30.43,29.76,30.16,12389400,28.023575),('DIS','2010-02-10',29.16,30.09,29.030001,30.030001,24191900,27.902785),('DIS','2010-02-09',29.889999,30.040001,29.48,29.84,14376800,27.726243),('DIS','2010-02-08',29.76,29.950001,29.459999,29.48,10656800,27.391744),('DIS','2010-02-05',29.629999,29.84,28.99,29.540001,11956100,27.447495),('DIS','2010-02-04',30.280001,30.49,29.66,29.67,13407100,27.568285),('DIS','2010-02-03',29.92,30.870001,29.790001,30.75,15976200,28.571782),('DIS','2010-02-02',29.530001,30.01,29.219999,29.98,10100900,27.856325),('DIS','2010-02-01',29.6,29.77,29.34,29.52,10894200,27.428911),('DIS','2010-01-29',29.370001,29.82,29.25,29.549999,14507900,27.456785),('DIS','2010-01-28',29.43,29.48,28.709999,29.35,17126000,27.270953),('DIS','2010-01-27',29.559999,29.809999,29.01,29.32,16121200,27.243077),('DIS','2010-01-26',29.799999,29.940001,29.32,29.66,11197300,27.558993),('DIS','2010-01-25',30.219999,30.23,29.549999,29.92,11155800,27.800576),('DIS','2010-01-22',30.5,30.709999,29.950001,29.98,14459400,27.856325),('DIS','2010-01-21',31.139999,31.42,30.57,30.610001,15403600,28.441699),('DIS','2010-01-20',31,31.24,30.719999,31.190001,13302800,28.980614),('DIS','2010-01-19',30.59,31.190001,30.5,31.01,9662100,28.813365),('DIS','2010-01-15',31.01,31.15,30.41,30.6,13936400,28.432408),('DIS','2010-01-14',31.129999,31.18,30.959999,31.02,9235600,28.822656),('DIS','2010-01-13',30.889999,31.370001,30.870001,31.290001,9620600,29.073531),('DIS','2010-01-12',31.02,31.120001,30.68,30.82,14618300,28.636823),('DIS','2010-01-11',31.530001,31.74,31.09,31.360001,11250500,29.138572),('DIS','2010-01-08',31.66,31.940001,31.530001,31.879999,7657500,29.621736),('DIS','2010-01-07',31.77,31.860001,31.540001,31.83,8202100,29.575278),('DIS','2010-01-06',31.9,32,31.68,31.82,10709500,29.565987),('DIS','2010-01-05',32.07,32.16,31.700001,31.99,10307700,29.723944),('DIS','2010-01-04',32.5,32.75,31.870001,32.07,13700400,29.798277),('DIS','2009-12-31',32.27,32.75,32.220001,32.25,19651700,29.965527),('DIS','2009-12-30',32.310001,32.380001,32.099998,32.279999,6692500,29.993401),('DIS','2009-12-29',32.049999,32.48,32.009998,32.380001,6242100,30.086319),('DIS','2009-12-28',32.240002,32.360001,31.799999,31.91,7981600,29.649611),('DIS','2009-12-24',32.02,32.34,31.940001,32.290001,3557400,30.002695),('DIS','2009-12-23',32.310001,32.470001,32.040001,32.43,6567900,30.132777),('DIS','2009-12-22',32.310001,32.5,32.220001,32.310001,9162000,30.021278),('DIS','2009-12-21',32.049999,32.490002,31.99,32.400002,7702900,30.104903),('DIS','2009-12-18',32.080002,32.169998,31.58,31.950001,15229700,29.686779),('DIS','2009-12-17',32.169998,32.290001,31.65,31.93,14592500,29.668195),('DIS','2009-12-16',32.200001,32.59,32.200001,32.43,11940200,30.132777),('DIS','2009-12-15',31.700001,32.330002,31.610001,32.18,15183800,29.900486),('DIS','2009-12-14',31.92,32.080002,31.809999,31.83,9230700,29.575278),('DIS','2009-12-11',31.49,31.83,31.370001,31.700001,15481000,29.454488),('DIS','2009-12-10',30.85,31.530001,30.75,31.299999,13609600,29.082821),('DIS','2009-12-09',30.93,30.93,30.52,30.700001,9267900,28.200117),('DIS','2009-12-08',30.870001,30.98,30.450001,30.68,8703000,28.181746),('DIS','2009-12-07',30.93,31.24,30.82,31,12451500,28.475688),('DIS','2009-12-04',30.68,31.1,30.42,30.84,14406400,28.328717),('DIS','2009-12-03',30.799999,30.969999,30.299999,30.33,9511700,27.860246),('DIS','2009-12-02',30.559999,30.870001,30.5,30.790001,11386300,28.282789),('DIS','2009-12-01',30.440001,30.77,30.440001,30.73,9318200,28.227673),('DIS','2009-11-30',30.23,30.370001,29.950001,30.219999,10260500,27.759202),('DIS','2009-11-27',30.07,30.5,29.799999,30.35,5688000,27.878617),('DIS','2009-11-25',30.24,30.75,30,30.610001,10274900,28.117446),('DIS','2009-11-24',30.459999,30.530001,30.1,30.23,7829700,27.768388),('DIS','2009-11-23',30.309999,30.76,30.309999,30.48,8046300,27.998031),('DIS','2009-11-20',30.07,30.25,29.85,30.01,9205600,27.566303),('DIS','2009-11-19',30.26,30.4,29.92,30.209999,8148500,27.750016),('DIS','2009-11-18',30.68,30.780001,30.299999,30.67,7843500,28.17256),('DIS','2009-11-17',30.27,30.93,30.25,30.870001,10173600,28.356275),('DIS','2009-11-16',30.120001,30.879999,30.030001,30.700001,12891200,28.200117),('DIS','2009-11-13',29.75,30.530001,29.709999,30.440001,29084900,27.961289),('DIS','2009-11-12',29.4,29.459999,28.9,29.049999,18282100,26.684475),('DIS','2009-11-11',29.209999,29.469999,29.110001,29.290001,11551800,26.904933),('DIS','2009-11-10',29.01,29.299999,28.950001,29.120001,16938200,26.748776),('DIS','2009-11-09',28.67,29.07,28.23,29,12643300,26.638547),('DIS','2009-11-06',28.790001,29,28.34,28.559999,11862600,26.234375),('DIS','2009-11-05',28.23,29.1,28.23,29,12129800,26.638547),('DIS','2009-11-04',28.120001,28.73,27.9,28.030001,12832900,25.747534),('DIS','2009-11-03',27.26,27.73,27.1,27.620001,12044500,25.37092),('DIS','2009-11-02',27.379999,27.860001,27.01,27.41,13301400,25.178019),('DIS','2009-10-30',28.139999,28.309999,27.280001,27.370001,12957000,25.141277),('DIS','2009-10-29',27.459999,28.16,27.18,28.139999,13171500,25.848576),('DIS','2009-10-28',28.07,28.16,27.23,27.24,14359600,25.021862),('DIS','2009-10-27',28.629999,28.93,28.01,28.17,11176400,25.876133),('DIS','2009-10-26',28.870001,29.469999,28.42,28.65,13255900,26.317047),('DIS','2009-10-23',29.360001,29.469999,28.690001,28.889999,9778300,26.537503),('DIS','2009-10-22',29.07,29.57,28.85,29.440001,7547900,27.042718),('DIS','2009-10-21',29.33,29.959999,29.200001,29.23,9611300,26.849818),('DIS','2009-10-20',29.73,29.73,28.99,29.35,10377800,26.960047),('DIS','2009-10-19',29.4,29.98,29.200001,29.870001,12627300,27.437704),('DIS','2009-10-16',29.02,29.52,28.809999,29.4,12048800,27.005975),('DIS','2009-10-15',28.73,29.25,28.700001,29.23,8734100,26.849818),('DIS','2009-10-14',28.690001,29,28.48,28.91,9541600,26.555875),('DIS','2009-10-13',28.6,28.790001,28.360001,28.41,9426400,26.09659),('DIS','2009-10-12',28.709999,29.15,28.49,28.639999,6960000,26.307861),('DIS','2009-10-09',28.67,28.76,28.450001,28.639999,7091600,26.307861),('DIS','2009-10-08',28.27,28.99,28.25,28.67,10366700,26.335419),('DIS','2009-10-07',28.290001,28.450001,27.959999,28.17,6861400,25.876133),('DIS','2009-10-06',27.83,28.33,27.67,28.18,11016400,25.885319),('DIS','2009-10-05',27.16,27.77,27,27.67,10263300,25.416848),('DIS','2009-10-02',27.049999,27.27,26.84,27.209999,14635300,24.994305),('DIS','2009-10-01',27.76,27.76,27,27.360001,16124900,25.132092),('DIS','2009-09-30',27.93,28,27.25,27.459999,18600700,25.223947),('DIS','2009-09-29',28.26,28.440001,27.940001,27.940001,8057800,25.664862),('DIS','2009-09-28',27.77,28.379999,27.719999,28.23,8633100,25.931247),('DIS','2009-09-25',28,28.02,27.530001,27.620001,13628000,25.37092),('DIS','2009-09-24',28.129999,28.32,27.65,27.969999,11950300,25.692418),('DIS','2009-09-23',28.49,28.6,28.040001,28.08,11057300,25.793462),('DIS','2009-09-22',28.129999,28.4,28.01,28.379999,9578900,26.069032),('DIS','2009-09-21',28.120001,28.18,27.66,28,10935700,25.719976),('DIS','2009-09-18',28.57,28.68,28.25,28.440001,14104800,26.124148),('DIS','2009-09-17',28.309999,28.530001,28.139999,28.459999,13941400,26.142518),('DIS','2009-09-16',28.309999,28.459999,28.1,28.370001,10020300,26.059848),('DIS','2009-09-15',28,28.370001,27.83,28.290001,10712200,25.986362),('DIS','2009-09-14',28.190001,28.290001,27.790001,28.08,12298300,25.793462),('DIS','2009-09-11',28.35,28.42,28.01,28.42,14221600,26.105776),('DIS','2009-09-10',26.959999,28.370001,26.959999,28.360001,21856400,26.050662),('DIS','2009-09-09',26.290001,26.99,26.15,26.950001,19096600,24.755478),('DIS','2009-09-08',26.309999,26.360001,26.09,26.280001,12399400,24.140035),('DIS','2009-09-04',25.450001,26.030001,25.35,25.9,11638500,23.790978),('DIS','2009-09-03',25.59,25.629999,25.25,25.440001,11087600,23.368436),('DIS','2009-09-02',25.629999,25.65,25.26,25.4,14833200,23.331692),('DIS','2009-09-01',25.889999,26.67,25.59,25.68,26083200,23.588893),('DIS','2009-08-31',26.49,26.969999,25.75,26.040001,29465600,23.919579),('DIS','2009-08-28',27.08,27.08,26.59,26.84,9270100,24.654434),('DIS','2009-08-27',27.1,27.110001,26.51,27.01,9044600,24.810592),('DIS','2009-08-26',26.719999,27.200001,26.59,27,10588200,24.801406),('DIS','2009-08-25',26.98,27.299999,26.799999,26.870001,11427900,24.681992),('DIS','2009-08-24',26.99,27.120001,26.73,26.799999,9356400,24.617691),('DIS','2009-08-21',26.049999,26.860001,25.870001,26.790001,13723300,24.608507),('DIS','2009-08-20',25.530001,25.99,25.469999,25.889999,10030200,23.781792),('DIS','2009-08-19',25,25.6,25,25.48,11145500,23.405178),('DIS','2009-08-18',25.23,25.280001,24.950001,25.200001,9701200,23.147979),('DIS','2009-08-17',25.379999,25.540001,24.889999,25.09,9396100,23.046936),('DIS','2009-08-14',26.23,26.469999,25.540001,25.860001,8901400,23.754236),('DIS','2009-08-13',26.280001,26.35,25.709999,26.26,10621800,24.121664),('DIS','2009-08-12',25.91,26.469999,25.75,26.219999,9024000,24.08492),('DIS','2009-08-11',26.33,26.41,25.77,25.9,8745200,23.790978),('DIS','2009-08-10',26.42,26.540001,26.139999,26.440001,8199100,24.287007),('DIS','2009-08-07',25.629999,26.83,25.6,26.690001,14579100,24.516649),('DIS','2009-08-06',25.35,25.620001,25.07,25.370001,9145200,23.304136),('DIS','2009-08-05',25.639999,25.700001,24.99,25.27,12043000,23.212279),('DIS','2009-08-04',25.35,25.66,25.24,25.639999,10073700,23.552149),('DIS','2009-08-03',25.52,25.610001,25.360001,25.52,18161500,23.441922),('DIS','2009-07-31',25.389999,25.639999,25.040001,25.120001,25054700,23.074494),('DIS','2009-07-30',26.379999,26.700001,26.190001,26.219999,17084100,24.08492),('DIS','2009-07-29',26.18,26.639999,25.780001,25.889999,11834300,23.781792),('DIS','2009-07-28',26.57,26.59,26.09,26.370001,10791500,24.222707),('DIS','2009-07-27',26.549999,26.68,26.219999,26.450001,9796800,24.296192),('DIS','2009-07-24',26.629999,26.82,26.17,26.58,8818000,24.415606),('DIS','2009-07-23',25.450001,26.84,25.309999,26.799999,17220100,24.617691),('DIS','2009-07-22',25.09,25.6,24.99,25.379999,8490700,23.313321),('DIS','2009-07-21',25.389999,25.540001,24.959999,25.200001,13081600,23.147979),('DIS','2009-07-20',24.98,25.43,24.77,25.370001,13801500,23.304136),('DIS','2009-07-17',24.809999,24.83,24.43,24.51,10516600,22.514165),('DIS','2009-07-16',24.540001,24.99,24.360001,24.790001,15463500,22.771365),('DIS','2009-07-15',23.370001,24.129999,23.370001,24.08,12112800,22.119179),('DIS','2009-07-14',22.719999,23.209999,22.66,23.110001,10361500,21.228167),('DIS','2009-07-13',22.49,22.780001,22.07,22.700001,8433300,20.851553),('DIS','2009-07-10',22.290001,22.719999,22.23,22.41,11076000,20.585167),('DIS','2009-07-09',22.379999,22.639999,22.1,22.530001,9779600,20.695396),('DIS','2009-07-08',22.68,22.84,22.049999,22.24,14542800,20.429009),('DIS','2009-07-07',23.110001,23.219999,22.5,22.530001,15263700,20.695396),('DIS','2009-07-06',22.68,23.139999,22.6,23.09,14452200,21.209795),('DIS','2009-07-02',23.18,23.450001,22.57,22.84,15561200,20.980152),('DIS','2009-07-01',23.5,23.93,23.389999,23.450001,8102100,21.540481),('DIS','2009-06-30',23.700001,23.75,23.040001,23.33,10805200,21.430252),('DIS','2009-06-29',23.5,23.84,23.309999,23.66,7735600,21.73338),('DIS','2009-06-26',23.42,23.559999,23.15,23.43,12086600,21.522109),('DIS','2009-06-25',22.860001,23.73,22.780001,23.549999,11652800,21.632336),('DIS','2009-06-24',23.08,23.48,22.780001,22.9,10006700,21.035266),('DIS','2009-06-23',22.719999,23.07,22.549999,22.879999,9802300,21.016894),('DIS','2009-06-22',23.190001,23.33,22.629999,22.66,12356600,20.814809),('DIS','2009-06-19',23.889999,24.120001,23.379999,23.530001,13805600,21.613966),('DIS','2009-06-18',23.76,23.969999,23.51,23.719999,9313800,21.788493),('DIS','2009-06-17',23.43,23.950001,23.360001,23.68,8615100,21.751752),('DIS','2009-06-16',24.309999,24.43,23.370001,23.49,13346200,21.577223),('DIS','2009-06-15',24.780001,24.780001,24.040001,24.25,7871500,22.275337),('DIS','2009-06-12',25.030001,25.389999,24.52,25.059999,7332400,23.019378),('DIS','2009-06-11',25.15,25.639999,25.1,25.23,9577300,23.175535),('DIS','2009-06-10',25.469999,25.52,24.82,25.1,11791200,23.056122),('DIS','2009-06-09',25.18,25.49,25.08,25.33,8534800,23.267393),('DIS','2009-06-08',24.940001,25.549999,24.629999,25.33,10700200,23.267393),('DIS','2009-06-05',25.48,25.549999,24.85,24.950001,10980400,22.918337),('DIS','2009-06-04',25.01,25.219999,24.809999,25.139999,11521800,23.092864),('DIS','2009-06-03',24.860001,25.16,24.75,25.08,10892000,23.03775),('DIS','2009-06-02',25.09,25.459999,24.879999,25.129999,9792900,23.083678),('DIS','2009-06-01',24.83,25.26,24.75,25.030001,11990000,22.991822),('DIS','2009-05-29',24.139999,24.25,23.5,24.219999,11215600,22.247779),('DIS','2009-05-28',24.07,24.4,23.49,23.99,12314700,22.036508),('DIS','2009-05-27',24.440001,24.719999,23.77,23.870001,14981300,21.92628),('DIS','2009-05-26',23.469999,24.610001,23.379999,24.540001,16299800,22.541723),('DIS','2009-05-22',23.25,24,23.049999,23.700001,11099100,21.770123),('DIS','2009-05-21',23.08,23.299999,22.93,23.23,12632300,21.338394),('DIS','2009-05-20',24,24.280001,23.41,23.549999,10524200,21.632336),('DIS','2009-05-19',24.25,24.4,23.75,23.82,11906400,21.880351),('DIS','2009-05-18',23.620001,24.26,23.549999,24.209999,9355300,22.238593),('DIS','2009-05-15',23.450001,24.219999,23.27,23.41,20991800,21.503737),('DIS','2009-05-14',23.65,23.969999,23.27,23.48,11893400,21.568037),('DIS','2009-05-13',23.889999,23.99,23.43,23.6,14055900,21.678266),('DIS','2009-05-12',24.9,24.9,23.9,24.32,15536900,22.339636),('DIS','2009-05-11',25.110001,25.17,24.68,24.709999,14656600,22.697878),('DIS','2009-05-08',25.700001,26,25,25.459999,18172900,23.386806),('DIS','2009-05-07',25.799999,26.17,24.98,25.33,23981600,23.267393),('DIS','2009-05-06',24.950001,26.290001,24.66,25.870001,49777100,23.763422),('DIS','2009-05-05',22.690001,23.34,22.66,23.15,16806900,21.264909),('DIS','2009-05-04',22.01,22.9,21.84,22.860001,17603700,20.998524),('DIS','2009-05-01',21.76,21.98,21.120001,21.940001,15718000,20.153439),('DIS','2009-04-30',21.280001,22.57,21.15,21.9,36593300,20.116695),('DIS','2009-04-29',19.68,21.43,19.469999,21.01,28270400,19.299168),('DIS','2009-04-28',19.6,19.790001,19.309999,19.51,23172500,17.921312),('DIS','2009-04-27',19.620001,20.15,19.6,19.74,17855500,18.132583),('DIS','2009-04-24',19.84,20.459999,19.559999,20.26,16599400,18.61024),('DIS','2009-04-23',19.42,19.73,19.16,19.629999,14190400,18.03154),('DIS','2009-04-22',19.299999,19.74,19,19.4,15812000,17.820269),('DIS','2009-04-21',19.219999,19.51,19.15,19.469999,11611000,17.884569),('DIS','2009-04-20',20,20.01,19.23,19.41,14272900,17.829455),('DIS','2009-04-17',20.57,20.700001,20.08,20.379999,14911100,18.720468),('DIS','2009-04-16',19.9,20.639999,19.719999,20.51,15449300,18.839883),('DIS','2009-04-15',19.120001,19.799999,19.040001,19.73,12706700,18.123397),('DIS','2009-04-14',19.35,19.389999,18.799999,19.02,14315900,17.471213),('DIS','2009-04-13',19.6,19.690001,19.27,19.530001,14907400,17.939684),('DIS','2009-04-09',19.83,20.07,19.6,19.879999,13841800,18.261182),('DIS','2009-04-08',19.190001,19.549999,19,19.360001,12438100,17.783527),('DIS','2009-04-07',19.379999,19.379999,19.030001,19.120001,11623500,17.56307),('DIS','2009-04-06',19.780001,20,19.35,19.620001,11280900,18.022356),('DIS','2009-04-03',19.91,20.389999,19.780001,20,18478000,18.371412),('DIS','2009-04-02',19.25,20.5,19.15,20.209999,25194100,18.564311),('DIS','2009-04-01',17.92,18.82,17.84,18.790001,12933600,17.259942),('DIS','2009-03-31',18.059999,18.49,17.82,18.16,14704500,16.681242),('DIS','2009-03-30',18.120001,18.26,17.540001,17.85,13150500,16.396485),('DIS','2009-03-27',18.809999,18.950001,18.4,18.59,13962400,17.076227),('DIS','2009-03-26',18.68,19.139999,18.4,19.059999,15556800,17.507955),('DIS','2009-03-25',18.34,18.879999,17.860001,18.530001,16019200,17.021113),('DIS','2009-03-24',18.09,18.700001,18.040001,18.290001,16570800,16.800657),('DIS','2009-03-23',17.83,18.92,17.74,18.92,15830500,17.379355),('DIS','2009-03-20',17.799999,17.98,17.08,17.450001,17766600,16.029057),('DIS','2009-03-19',18.15,18.299999,17.48,17.700001,17370100,16.2587),('DIS','2009-03-18',17.719999,18.370001,17.5,18.110001,16190600,16.635314),('DIS','2009-03-17',17.200001,17.83,17.16,17.82,11424200,16.368927),('DIS','2009-03-16',17.27,17.690001,17.120001,17.209999,18963300,15.808599),('DIS','2009-03-13',17.639999,17.639999,17.01,17.129999,17520000,15.735113),('DIS','2009-03-12',16.799999,17.49,16.57,17.43,16768100,16.010685),('DIS','2009-03-11',16.76,16.98,16.379999,16.59,14956900,15.239086),('DIS','2009-03-10',15.23,16.620001,15.14,16.610001,24287100,15.257458),('DIS','2009-03-09',15.48,16.24,15.46,15.59,14569200,14.320515),('DIS','2009-03-06',15.84,16.42,15.32,15.83,20629300,14.540972),('DIS','2009-03-05',16.5,16.6,15.85,15.99,17038600,14.687943),('DIS','2009-03-04',16.52,17.219999,16.09,16.940001,15800100,15.560586),('DIS','2009-03-03',16.16,16.690001,15.99,16.360001,19551300,15.027815),('DIS','2009-03-02',16.48,16.549999,15.9,16.049999,17103200,14.743057),('DIS','2009-02-27',16.68,17.129999,16.42,16.77,18621000,15.404429),('DIS','2009-02-26',17.540001,17.6,16.84,16.860001,12636900,15.487101),('DIS','2009-02-25',17.780001,17.799999,17.030001,17.360001,16146500,15.946386),('DIS','2009-02-24',17.110001,18.15,16.969999,17.92,16498400,16.460785),('DIS','2009-02-23',17.709999,17.84,16.92,16.969999,15134700,15.588142),('DIS','2009-02-20',17.25,17.879999,17.129999,17.530001,22969800,16.102543),('DIS','2009-02-19',17.780001,18.01,17.219999,17.690001,19575900,16.249514),('DIS','2009-02-18',17.950001,18.01,17.530001,17.629999,18669100,16.194399),('DIS','2009-02-17',18.07,18.110001,17.719999,17.84,21996100,16.387299),('DIS','2009-02-13',18.719999,18.9,18.4,18.52,11804200,17.011928),('DIS','2009-02-12',18.33,18.879999,18.030001,18.83,20367000,17.296684),('DIS','2009-02-11',18.950001,18.98,18.26,18.5,19154300,16.993556),('DIS','2009-02-10',19.280001,19.440001,18.639999,18.76,22253200,17.232384),('DIS','2009-02-09',19.82,19.82,19.1,19.440001,15404300,17.857013),('DIS','2009-02-06',18.76,19.639999,18.65,19.450001,20471300,17.866198),('DIS','2009-02-05',18.870001,19.299999,18.17,18.709999,34993800,17.186455),('DIS','2009-02-04',19.59,20.09,18.709999,19,48826100,17.452841),('DIS','2009-02-03',20.780001,20.790001,19.76,20.620001,27402700,18.940926),('DIS','2009-02-02',20.08,20.5,19.84,20.200001,16499500,18.555126),('DIS','2009-01-30',21.309999,21.65,20.51,20.68,15484400,18.99604),('DIS','2009-01-29',21.93,22.02,21.120001,21.25,11295500,19.519625),('DIS','2009-01-28',21.639999,22.4,21.6,22.280001,13079500,20.465753),('DIS','2009-01-27',20.91,21.5,20.85,21.25,12696600,19.519625),('DIS','2009-01-26',21.08,21.42,20.5,20.860001,10840400,19.161383),('DIS','2009-01-23',20.43,20.969999,19.98,20.610001,15436900,18.93174),('DIS','2009-01-22',20.790001,21.200001,20.469999,20.969999,16007900,19.262424),('DIS','2009-01-21',20.84,21.309999,20.459999,21.23,17181900,19.501253),('DIS','2009-01-20',21.459999,21.66,20.15,20.24,19725000,18.591868),('DIS','2009-01-16',21.67,22.139999,20.780001,21.459999,16294800,19.712524),('DIS','2009-01-15',20.799999,21.610001,19.950001,21.360001,18169700,19.620668),('DIS','2009-01-14',20.93,21.200001,20.42,20.799999,15482600,19.106267),('DIS','2009-01-13',21.52,21.93,21.030001,21.200001,15502200,19.473697),('DIS','2009-01-12',22.299999,22.48,21.610001,21.860001,11259800,20.079953),('DIS','2009-01-09',23.120001,23.120001,22.23,22.309999,11489700,20.493309),('DIS','2009-01-08',23.1,23.219999,22.51,22.9,12600700,21.035266),('DIS','2009-01-07',23.889999,23.889999,22.92,23.18,12300700,21.292466),('DIS','2009-01-06',23.809999,24.83,23.799999,24.309999,12070800,22.33045),('DIS','2009-01-05',23.51,24,23.290001,23.5,11675100,21.586409),('DIS','2009-01-02',22.76,24.030001,22.5,23.92,9796600,21.972208),('DIS','2008-12-31',22.57,22.950001,22.52,22.690001,9012100,20.842367),('DIS','2008-12-30',21.48,22.5,21.379999,22.48,11105200,20.649466),('DIS','2008-12-29',22.15,22.15,21.15,21.469999,7411700,19.72171),('DIS','2008-12-26',22.290001,22.42,21.959999,22.18,3069100,20.373896),('DIS','2008-12-24',21.91,22.209999,21.790001,21.99,3507200,20.199367),('DIS','2008-12-23',22.18,22.5,21.76,21.85,9381100,20.070767),('DIS','2008-12-22',22.41,22.530001,21.280001,21.93,12596900,20.144253),('DIS','2008-12-19',23,23.200001,22.18,22.43,21133800,20.603538),('DIS','2008-12-18',23.67,23.9,22.5,22.83,18351500,20.970966),('DIS','2008-12-17',23.57,23.940001,23.139999,23.58,14715400,21.659894),('DIS','2008-12-16',23.040001,24.17,22.57,23.780001,22276500,21.843609),('DIS','2008-12-15',22.93,22.98,22.34,22.77,12908800,20.915852),('DIS','2008-12-12',22.120001,22.860001,21.93,22.610001,15025300,20.768881),('DIS','2008-12-11',23.41,23.66,22.58,22.82,14827300,20.96178),('DIS','2008-12-10',23.85,24.200001,23.299999,23.700001,16276200,21.448623),('DIS','2008-12-09',24.08,24.879999,23.32,23.530001,26341900,21.294772),('DIS','2008-12-08',23,26.1,22.91,24.92,34087700,22.552729),('DIS','2008-12-05',21.51,22.84,20.870001,22.77,17945000,20.606968),('DIS','2008-12-04',21.540001,22.559999,21.459999,21.790001,17198700,19.720063),('DIS','2008-12-03',20.6,22,20.57,21.940001,16331800,19.855814),('DIS','2008-12-02',20.65,21.549999,20.299999,21.459999,20051200,19.42141),('DIS','2008-12-01',22.040001,22.129999,20.27,20.33,17969200,18.398755),('DIS','2008-11-28',22.42,22.540001,21.82,22.52,7577100,20.380717),('DIS','2008-11-26',21.299999,22.77,20.940001,22.5,13904000,20.362616),('DIS','2008-11-25',22.299999,22.68,21.299999,22.030001,20331500,19.937264),('DIS','2008-11-24',21.360001,22.91,20.6,22.200001,24042800,20.091115),('DIS','2008-11-21',19.24,21.129999,18.780001,21.120001,28131800,19.11371),('DIS','2008-11-20',19.59,20.15,18.6,18.73,26921200,16.950746),('DIS','2008-11-19',20.559999,21.030001,19.93,19.940001,22433000,18.045803),('DIS','2008-11-18',19.92,20.98,19.860001,20.67,21954000,18.706457),('DIS','2008-11-17',20.08,20.74,19.58,19.74,20652300,17.864802),('DIS','2008-11-14',21.139999,22.389999,20.940001,21.08,16888600,19.077509),('DIS','2008-11-13',20.299999,21.75,19.58,21.65,24066200,19.593361),('DIS','2008-11-12',21.360001,21.709999,20.030001,20.16,21258600,18.244904),('DIS','2008-11-11',21.77,22.41,20.49,21.780001,23171800,19.711013),('DIS','2008-11-10',23.9,23.9,21.66,22.08,16363000,19.982514),('DIS','2008-11-07',21.549999,24.200001,21.41,23.360001,28705700,21.140921),('DIS','2008-11-06',24.129999,24.27,22.32,22.809999,23027700,20.643167),('DIS','2008-11-05',25.91,25.969999,24.1,24.23,15063300,21.928275),('DIS','2008-11-04',25.290001,26.24,25.290001,26.02,16761900,23.548235),('DIS','2008-11-03',25.85,25.85,24.190001,25.040001,19742300,22.66133),('DIS','2008-10-31',25.02,26.469999,24.940001,25.91,17466700,23.448683),('DIS','2008-10-30',24.92,25.549999,24.17,25.33,14182600,22.923781),('DIS','2008-10-29',23.75,25.4,23.5,23.969999,17071300,21.692973),('DIS','2008-10-28',21.99,24.23,21.52,23.91,21845500,21.638673),('DIS','2008-10-27',22.02,22.549999,21.360001,21.370001,15081300,19.339961),('DIS','2008-10-24',21.74,23.200001,21.5,22.610001,16247600,20.462167),('DIS','2008-10-23',22.940001,23.639999,21.889999,23.4,17445800,21.17712),('DIS','2008-10-22',24.68,24.68,22.32,23.049999,20567900,20.860368),('DIS','2008-10-21',26.1,26.18,25.09,25.309999,14680800,22.90568),('DIS','2008-10-20',24.959999,26.549999,24.59,26.549999,14070800,24.027886),('DIS','2008-10-17',23.690001,25.85,23.440001,24.75,17985900,22.398878),('DIS','2008-10-16',23.370001,24.6,22.07,24.27,21418200,21.964476),('DIS','2008-10-15',25.110001,25.23,23.280001,23.370001,18089100,21.149971),('DIS','2008-10-14',27.959999,28,25.040001,25.68,20214300,23.240533),('DIS','2008-10-13',23.709999,26.84,23.5,26.719999,20772800,24.181737),('DIS','2008-10-10',22.59,24.42,21.25,23.040001,37801900,20.85132),('DIS','2008-10-09',25.620001,26.290001,23.75,23.799999,24391800,21.539122),('DIS','2008-10-08',25.51,27.120001,24.93,25.68,28972100,23.240533),('DIS','2008-10-07',27.809999,28.35,26.209999,26.57,27859500,24.045987),('DIS','2008-10-06',28.84,29.030001,26.299999,28.26,35803300,25.575446),('DIS','2008-10-03',30.17,31.059999,29.459999,29.540001,17468400,26.733853),('DIS','2008-10-02',30.42,30.809999,29.9,29.959999,11783300,27.113954),('DIS','2008-10-01',30.299999,30.799999,29.91,30.68,11020900,27.765558),('DIS','2008-09-30',30.34,30.85,29.48,30.690001,16589100,27.774609),('DIS','2008-09-29',32.200001,32.950001,29.25,29.73,26696900,26.905803),('DIS','2008-09-26',31.940001,32.810001,31.940001,32.75,9546400,29.638919),('DIS','2008-09-25',32,32.880001,31.969999,32.470001,13356400,29.385519),('DIS','2008-09-24',32.59,32.59,31.629999,31.77,13600300,28.752014),('DIS','2008-09-23',32.880001,33.32,32.150002,32.529999,13450900,29.439817),('DIS','2008-09-22',33.849998,34.049999,32.84,32.91,18394300,29.78372),('DIS','2008-09-19',34.009998,34.849998,33.25,34.389999,28430600,31.123127),('DIS','2008-09-18',32.25,33.740002,32.060001,33.439999,22442900,30.263371),('DIS','2008-09-17',32.099998,33,31.91,32.189999,22284700,29.132115),('DIS','2008-09-16',31.74,32.889999,31.5,32.509998,18550900,29.421716),('DIS','2008-09-15',32.59,33.290001,32.25,32.360001,15191900,29.285967),('DIS','2008-09-12',32.77,33.450001,32.599998,33.259998,11213500,30.10047),('DIS','2008-09-11',32.59,33,32.200001,32.939999,14011700,29.810869),('DIS','2008-09-10',32.599998,33.23,32.48,32.77,13883700,29.657019),('DIS','2008-09-09',32.869999,33.299999,32.43,32.43,15312400,29.349318),('DIS','2008-09-08',31.99,33.049999,31.92,32.919998,20362900,29.792768),('DIS','2008-09-05',31.450001,31.549999,30.870001,31.360001,9012200,28.380962),('DIS','2008-09-04',32.439999,32.439999,31.49,31.540001,11444300,28.543863),('DIS','2008-09-03',32.32,32.540001,31.969999,32.509998,9554000,29.421716),('DIS','2008-09-02',32.740002,33.369999,32.299999,32.439999,11843700,29.358366),('DIS','2008-08-29',32.369999,32.75,32.310001,32.349998,9062800,29.276915),('DIS','2008-08-28',31.889999,32.669998,31.77,32.59,9675200,29.494118),('DIS','2008-08-27',31.459999,32.099998,31.41,31.76,7317600,28.742964),('DIS','2008-08-26',31.52,31.870001,31.440001,31.709999,6506600,28.697713),('DIS','2008-08-25',31.969999,32.09,31.4,31.6,8071300,28.598163),('DIS','2008-08-22',32.119999,32.380001,31.879999,32.200001,7954900,29.141167),('DIS','2008-08-21',31.65,32,31.32,31.83,6966700,28.806314),('DIS','2008-08-20',31.860001,32.200001,31.4,31.82,12415000,28.797264),('DIS','2008-08-19',31.84,32.060001,31.58,31.75,8781900,28.733914),('DIS','2008-08-18',32.540001,32.599998,31.809999,32.080002,10246000,29.032567),('DIS','2008-08-15',32.470001,32.919998,32.34,32.5,11487700,29.412668),('DIS','2008-08-14',31.67,32.619999,31.450001,32.330002,11535200,29.258818),('DIS','2008-08-13',32.119999,32.200001,31.52,31.74,11051300,28.724863),('DIS','2008-08-12',32.860001,32.919998,32.060001,32.16,14848700,29.104966),('DIS','2008-08-11',31.969999,33.419998,31.84,32.799999,21907300,29.684168),('DIS','2008-08-08',31,32.119999,30.950001,32.029999,14759800,28.987314),('DIS','2008-08-07',31.120001,31.27,30.92,30.92,10696400,27.98276),('DIS','2008-08-06',31.129999,31.620001,30.84,31.42,12841000,28.435262),('DIS','2008-08-05',30.52,31.4,30.4,31.309999,15540000,28.335711),('DIS','2008-08-04',30.110001,30.59,30.049999,30.370001,11445500,27.485007),('DIS','2008-08-01',30.5,30.700001,29.83,30.08,15120700,27.222555),('DIS','2008-07-31',30.549999,30.870001,30.129999,30.35,25577400,27.466907),('DIS','2008-07-30',31.24,31.77,30.889999,31.67,18219700,28.661513),('DIS','2008-07-29',30.6,31.120001,30.41,30.92,13298000,27.98276),('DIS','2008-07-28',31.33,31.33,30.459999,30.5,13658900,27.602657),('DIS','2008-07-25',31.219999,31.52,31,31.1,12842800,28.145661),('DIS','2008-07-24',31.139999,31.48,30.700001,31.02,11780800,28.07326),('DIS','2008-07-23',30.620001,31.190001,30.4,31.15,13220100,28.19091),('DIS','2008-07-22',30.42,30.549999,29.969999,30.41,21715300,27.521207),('DIS','2008-07-21',30.959999,31,30.379999,30.49,9782000,27.593607),('DIS','2008-07-18',31.290001,31.290001,30.66,30.9,14004500,27.964659),('DIS','2008-07-17',30.5,31.23,30.120001,31.200001,17998800,28.236162),('DIS','2008-07-16',29.5,30.6,29.049999,30.43,18261000,27.539307),('DIS','2008-07-15',28.82,29.780001,28.549999,29.43,16665800,26.634302),('DIS','2008-07-14',29.59,29.870001,29.07,29.1,14277500,26.33565),('DIS','2008-07-11',29.26,29.57,28.799999,29.200001,14948400,26.426151),('DIS','2008-07-10',29.59,29.780001,29.25,29.6,11366700,26.788153),('DIS','2008-07-09',29.959999,29.98,29.530001,29.540001,13575400,26.733853),('DIS','2008-07-08',30,30,29.309999,29.950001,26083200,27.104905),('DIS','2008-07-07',30,30.620001,29.74,30.08,21977600,27.222555),('DIS','2008-07-03',30.92,31.200001,30.74,30.9,6952000,27.964659),('DIS','2008-07-02',31.110001,31.25,30.700001,30.709999,13633000,27.792708),('DIS','2008-07-01',30.91,31.08,30.4,31.049999,17144900,28.100409),('DIS','2008-06-30',31.700001,32.150002,31.139999,31.200001,15850700,28.236162),('DIS','2008-06-27',31.530001,31.92,31.43,31.57,20844300,28.571013),('DIS','2008-06-26',32.16,32.290001,31.52,31.530001,19848000,28.534813),('DIS','2008-06-25',32.400002,32.84,32.299999,32.490002,16132100,29.403619),('DIS','2008-06-24',32.25,32.5,31.959999,32.220001,17528500,29.159267),('DIS','2008-06-23',32.130001,32.439999,32.040001,32.389999,10850800,29.313116),('DIS','2008-06-20',32.639999,32.73,31.940001,31.940001,21345000,28.905865),('DIS','2008-06-19',32.959999,33.119999,32.57,32.889999,13913000,29.765619),('DIS','2008-06-18',32.970001,33.349998,32.77,32.950001,12078500,29.819921),('DIS','2008-06-17',33.849998,33.860001,33.099998,33.110001,9163100,29.964721),('DIS','2008-06-16',33.77,33.900002,33.389999,33.650002,10955100,30.453425),('DIS','2008-06-13',33.48,33.950001,33.349998,33.93,9153300,30.706825),('DIS','2008-06-12',33.529999,33.700001,33.119999,33.240002,13138800,30.082373),('DIS','2008-06-11',33.75,33.939999,33.25,33.27,12419500,30.109522),('DIS','2008-06-10',32.889999,34,32.889999,33.830002,16606900,30.616326),('DIS','2008-06-09',33.32,33.34,32.84,33.18,10011900,30.028071),('DIS','2008-06-06',34.139999,34.299999,32.970001,33.009998,16597800,29.874219),('DIS','2008-06-05',34.32,34.709999,34.099998,34.490002,11640300,31.213629),('DIS','2008-06-04',33.150002,34.59,33.150002,34.349998,24630200,31.086926),('DIS','2008-06-03',33.48,33.509998,33,33.18,11060000,30.028071),('DIS','2008-06-02',33.5,33.59,33.049999,33.299999,10323300,30.136671),('DIS','2008-05-30',33.98,34.049999,33.48,33.599998,12779000,30.408172),('DIS','2008-05-29',33.860001,34.349998,33.740002,33.810001,12570800,30.598226),('DIS','2008-05-28',33.66,34.150002,33.66,33.860001,14201800,30.643475),('DIS','2008-05-27',33.310001,33.740002,33.259998,33.639999,9309100,30.444373),('DIS','2008-05-23',33.52,33.599998,33.18,33.23,8951300,30.073321),('DIS','2008-05-22',33.779999,33.779999,33.349998,33.610001,7735300,30.417224),('DIS','2008-05-21',33.950001,34.09,33.5,33.66,11358100,30.462473),('DIS','2008-05-20',34.5,34.599998,33.98,34.09,12635300,30.851626),('DIS','2008-05-19',34.790001,34.939999,34.470001,34.720001,12365200,31.42178),('DIS','2008-05-16',34.970001,35.02,34.470001,34.91,12728900,31.59373),('DIS','2008-05-15',34.650002,35,34.52,34.990002,11357100,31.666132),('DIS','2008-05-14',34.5,34.98,34.330002,34.799999,9867400,31.494179),('DIS','2008-05-13',34.580002,34.779999,34.220001,34.330002,11067300,31.068829),('DIS','2008-05-12',34.150002,34.799999,34.040001,34.77,9176400,31.46703),('DIS','2008-05-09',34.099998,34.470001,34.029999,34.299999,13434900,31.041676),('DIS','2008-05-08',34.759998,34.799999,34.330002,34.560001,18859600,31.276979),('DIS','2008-05-07',34.209999,34.950001,34.049999,34.700001,30876600,31.40368),('DIS','2008-05-06',33.439999,33.779999,32.790001,33.73,15123000,30.525824),('DIS','2008-05-05',33.720001,33.720001,33.119999,33.290001,10193300,30.127623),('DIS','2008-05-02',33.5,33.799999,33.299999,33.490002,8708000,30.308624),('DIS','2008-05-01',32.450001,33.419998,32.419998,33.299999,12246700,30.136671),('DIS','2008-04-30',32.779999,33.029999,32.330002,32.43,13077000,29.349318),('DIS','2008-04-29',32.32,32.880001,32.209999,32.759998,10179700,29.647967),('DIS','2008-04-28',32.549999,32.610001,32.209999,32.43,7648600,29.349318),('DIS','2008-04-25',32.040001,32.450001,31.950001,32.360001,11949900,29.285967),('DIS','2008-04-24',31.85,32.200001,31.690001,31.940001,12009500,28.905865),('DIS','2008-04-23',31.469999,31.68,31.110001,31.639999,15000000,28.634363),('DIS','2008-04-22',31.389999,31.42,31.17,31.290001,8461400,28.317612),('DIS','2008-04-21',31.1,31.5,31.049999,31.459999,8797300,28.471461),('DIS','2008-04-18',30.85,31.549999,30.85,31.33,11513500,28.353811),('DIS','2008-04-17',30.24,30.889999,30.24,30.780001,13438900,27.856059),('DIS','2008-04-16',30.120001,30.379999,29.82,30.32,10606400,27.439756),('DIS','2008-04-15',30.07,30.1,29.57,29.93,10320500,27.086805),('DIS','2008-04-14',30.23,30.379999,29.83,30.040001,9476300,27.186356),('DIS','2008-04-11',31.040001,31.49,30.15,30.18,15488300,27.313056),('DIS','2008-04-10',30.790001,31.559999,30.719999,31.35,12183000,28.371912),('DIS','2008-04-09',31.120001,31.209999,30.610001,30.85,10508200,27.919409),('DIS','2008-04-08',31.360001,31.4,30.950001,31.07,13068800,28.11851),('DIS','2008-04-07',31.41,31.73,31.209999,31.52,9732500,28.525763),('DIS','2008-04-04',31.52,31.620001,31.059999,31.24,12519000,28.272361),('DIS','2008-04-03',31.43,31.700001,31.15,31.530001,8981100,28.534813),('DIS','2008-04-02',32,32.389999,31.459999,31.559999,13072500,28.561962),('DIS','2008-04-01',31.52,32.02,31.52,31.91,15649900,28.878714),('DIS','2008-03-31',31.040001,31.48,30.99,31.379999,11352000,28.399061),('DIS','2008-03-28',31.59,31.780001,31,31,11021000,28.05516),('DIS','2008-03-27',31.879999,31.959999,31.309999,31.379999,9569900,28.399061),('DIS','2008-03-26',31.91,32.040001,31.530001,31.76,9219700,28.742964),('DIS','2008-03-25',31.99,32.240002,31.84,32.080002,8547300,29.032567),('DIS','2008-03-24',32,32.16,31.799999,32.040001,10536000,28.996366),('DIS','2008-03-20',31.280001,31.98,31.25,31.9,13802300,28.869664),('DIS','2008-03-19',31.690001,31.9,31.23,31.24,11737100,28.272361),('DIS','2008-03-18',30.77,31.73,30.77,31.719999,13788400,28.706763),('DIS','2008-03-17',30.139999,30.85,30.049999,30.459999,12626300,27.566456),('DIS','2008-03-14',31.33,31.360001,30.43,30.780001,11421400,27.856059),('DIS','2008-03-13',31.209999,31.58,30.82,31.33,10556200,28.353811),('DIS','2008-03-12',31.26,31.82,31.200001,31.41,9646200,28.426212),('DIS','2008-03-11',31,31.209999,30.610001,31.190001,14520900,28.227111),('DIS','2008-03-10',30.82,30.82,30.280001,30.459999,12622400,27.566456),('DIS','2008-03-07',31.110001,31.25,30.559999,30.76,12750400,27.837959),('DIS','2008-03-06',31.549999,31.74,31.190001,31.25,10529000,28.281411),('DIS','2008-03-05',31.9,32.150002,31.52,31.639999,9692200,28.634363),('DIS','2008-03-04',32.16,32.25,31.379999,31.870001,15907700,28.842515),('DIS','2008-03-03',32.610001,32.709999,32.110001,32.41,8283100,29.331217),('DIS','2008-02-29',32.130001,32.849998,32.130001,32.41,14575900,29.331217),('DIS','2008-02-28',32.93,33.189999,32.439999,32.540001,11221100,29.448869),('DIS','2008-02-27',32.759998,33.23,32.610001,33.099998,10319600,29.955669),('DIS','2008-02-26',32.75,33.209999,32.720001,32.889999,10340600,29.765619),('DIS','2008-02-25',32.82,33.09,32.490002,32.889999,13567800,29.765619),('DIS','2008-02-22',32.25,32.639999,31.799999,32.57,8812400,29.476018),('DIS','2008-02-21',32.630001,32.889999,32.200001,32.27,10305200,29.204517),('DIS','2008-02-20',31.969999,32.669998,31.889999,32.580002,10207100,29.48507),('DIS','2008-02-19',32.529999,32.779999,32.119999,32.189999,10609500,29.132115),('DIS','2008-02-15',32.16,32.700001,32.029999,32.490002,15225700,29.403619),('DIS','2008-02-14',32.720001,32.849998,32.16,32.32,11997100,29.249766),('DIS','2008-02-13',32.07,32.959999,32.07,32.779999,14445500,29.666068),('DIS','2008-02-12',32.060001,32.439999,31.77,32.029999,14314100,28.987314),('DIS','2008-02-11',32.27,32.27,31.52,31.93,9082000,28.896815),('DIS','2008-02-08',31.610001,32.299999,31.610001,32.119999,15161400,29.068765),('DIS','2008-02-07',31.26,31.92,31.110001,31.719999,16612800,28.706763),('DIS','2008-02-06',31.9,32.18,31.1,31.5,31176300,28.507662),('DIS','2008-02-05',30.99,30.99,30.049999,30.07,19217700,27.213505),('DIS','2008-02-04',31.049999,31.049999,30.620001,30.9,11835300,27.964659),('DIS','2008-02-01',30.75,30.799999,30.18,30.66,13988600,27.747458),('DIS','2008-01-31',29.040001,30.17,28.84,29.84,15074200,27.005354),('DIS','2008-01-30',29.059999,29.98,29.059999,29.41,16609200,26.616202),('DIS','2008-01-29',28.73,29.200001,28.120001,28.799999,23011500,26.064148),('DIS','2008-01-28',28.75,29.469999,28.5,29.370001,10421800,26.580002),('DIS','2008-01-25',29.530001,29.860001,28.6,28.68,11966600,25.955548),('DIS','2008-01-24',28.58,29.309999,28.35,29.23,14847200,26.4533),('DIS','2008-01-23',27.1,28.540001,27.09,28.52,22041300,25.810747),('DIS','2008-01-22',27.18,28.48,26.299999,28.120001,20538100,25.448746),('DIS','2008-01-18',29,29.309999,28.25,28.51,16355300,25.801697),('DIS','2008-01-17',29.9,30.040001,28.690001,28.77,20109200,26.036999),('DIS','2008-01-16',29.66,30.27,29.33,29.83,18819600,26.996304),('DIS','2008-01-15',30.219999,30.280001,29.58,29.85,12043800,27.014404),('DIS','2008-01-14',30.5,30.75,30.120001,30.35,8717400,27.466907),('DIS','2008-01-11',30.450001,30.879999,30.209999,30.32,11671000,27.439756),('DIS','2008-01-10',29.9,30.940001,29.9,30.67,12240900,27.756508),('DIS','2008-01-09',30.57,30.59,29.200001,30.16,24858700,27.294955),('DIS','2008-01-08',31.25,31.5,30.459999,30.540001,13014300,27.638858),('DIS','2008-01-07',31.379999,31.49,30.91,31.16,10742900,28.199961),('DIS','2008-01-04',31,31.68,31,31.129999,9550700,28.17281),('DIS','2008-01-03',31.879999,32.02,31.66,31.77,9681100,28.752014),('DIS','2008-01-02',32.32,32.630001,31.690001,31.84,9269900,28.815364),('DIS','2007-12-31',32.419998,32.52,32.240002,32.279999,5447900,29.213565),('DIS','2007-12-28',32.77,32.799999,32.27,32.419998,5621800,29.340266),('DIS','2007-12-27',32.639999,32.900002,32.34,32.43,6700400,29.349318),('DIS','2007-12-26',33.029999,33.200001,32.73,32.82,5029400,29.702269),('DIS','2007-12-24',32.959999,33.41,32.950001,33.240002,3458100,30.082373),('DIS','2007-12-21',32.650002,33.049999,32.25,32.939999,20408900,29.810869),('DIS','2007-12-20',32.43,32.5,32.130001,32.330002,9591800,29.258818),('DIS','2007-12-19',32.959999,33.139999,32.080002,32.259998,11035600,29.195465),('DIS','2007-12-18',32.91,33.299999,32.610001,33.02,11937200,29.883271),('DIS','2007-12-17',32.869999,33.25,32.689999,32.990002,12023200,29.856122),('DIS','2007-12-14',32.900002,33.23,32.549999,33.009998,11888200,29.874219),('DIS','2007-12-13',32.080002,32.889999,32.029999,32.759998,11704100,29.647967),('DIS','2007-12-12',32.27,32.700001,31.969999,32.279999,10617700,29.213565),('DIS','2007-12-11',32.349998,32.509998,31.709999,31.76,13925600,28.742964),('DIS','2007-12-10',32.82,32.970001,32.27,32.349998,12255800,29.276915),('DIS','2007-12-07',32.720001,33,32.66,32.790001,8023900,29.67512),('DIS','2007-12-06',32.740002,32.889999,32.25,32.720001,7927400,29.61177),('DIS','2007-12-05',32.5,32.990002,32.259998,32.75,7463500,29.638919),('DIS','2007-12-04',32.91,33.07,32.439999,32.75,9322200,29.322167),('DIS','2007-12-03',33.060001,33.5,32.830002,33.040001,9049100,29.581815),('DIS','2007-11-30',33.490002,33.490002,32.93,33.150002,11958400,29.680302),('DIS','2007-11-29',32.650002,32.91,32.380001,32.810001,7761400,29.375888),('DIS','2007-11-28',31.889999,32.959999,31.67,32.689999,12798400,29.268446),('DIS','2007-11-27',31.379999,31.82,30.68,31.719999,14270700,28.399973),('DIS','2007-11-26',31.91,31.959999,31.200001,31.24,7337600,27.970214),('DIS','2007-11-23',31.65,31.9,31.49,31.84,3548500,28.507414),('DIS','2007-11-21',31.35,31.700001,31.120001,31.5,8661400,28.203001),('DIS','2007-11-20',31.469999,31.889999,31.02,31.549999,9425700,28.247767),('DIS','2007-11-19',32.259998,32.299999,31.15,31.25,14612100,27.979167),('DIS','2007-11-16',32.59,32.700001,32.009998,32.529999,9347700,29.125193),('DIS','2007-11-15',31.799999,32.84,31.75,32.400002,10539500,29.008802),('DIS','2007-11-14',33.139999,33.139999,31.75,31.860001,15313300,28.525321),('DIS','2007-11-13',32.220001,33.07,32.060001,33.009998,11447600,29.554952),('DIS','2007-11-12',32,32.720001,32,32.02,13316400,28.668574),('DIS','2007-11-09',32.810001,33.200001,32.060001,32.740002,14932200,29.313215),('DIS','2007-11-08',33.439999,33.830002,32.889999,33.630001,12136700,30.110062),('DIS','2007-11-07',33.529999,34.029999,33.310001,33.5,7564100,29.993667),('DIS','2007-11-06',33.860001,34.18,33.619999,34.080002,6594500,30.512962),('DIS','2007-11-05',33.400002,34.259998,33.400002,33.880001,7983900,30.333895),('DIS','2007-11-02',34.259998,34.259998,33.52,33.919998,8945500,30.369706),('DIS','2007-11-01',34.509998,34.709999,33.32,33.799999,11121700,30.262267),('DIS','2007-10-31',34.009998,34.73,34.009998,34.630001,7818200,31.005395),('DIS','2007-10-30',34.48,34.57,34.25,34.290001,4885800,30.700981),('DIS','2007-10-29',34.490002,34.810001,34.200001,34.68,7164000,31.050161),('DIS','2007-10-26',34.619999,34.720001,33.939999,34.380001,11462400,30.781562),('DIS','2007-10-25',34.98,35,34.139999,34.450001,10633300,30.844235),('DIS','2007-10-24',34.549999,35.110001,34.360001,35.060001,7848700,31.390388),('DIS','2007-10-23',34.82,34.959999,34.580002,34.889999,6380800,31.23818),('DIS','2007-10-22',33.68,34.790001,33.57,34.68,9859200,31.050161),('DIS','2007-10-19',34.549999,34.77,33.77,33.810001,11195000,30.271222),('DIS','2007-10-18',35.310001,35.400002,34.709999,34.779999,8503300,31.139693),('DIS','2007-10-17',35.259998,35.59,35.139999,35.380001,9032300,31.676895),('DIS','2007-10-16',35.130001,35.34,34.939999,35.009998,8072600,31.345619),('DIS','2007-10-15',35.369999,35.490002,34.860001,35.139999,6688100,31.462013),('DIS','2007-10-12',35.200001,35.580002,35.150002,35.470001,5474100,31.757475),('DIS','2007-10-11',35.5,35.630001,34.900002,35.009998,6109800,31.345619),('DIS','2007-10-10',35.450001,35.549999,35.060001,35.279999,4715700,31.587359),('DIS','2007-10-09',35.16,35.450001,35.099998,35.450001,7273700,31.739568),('DIS','2007-10-08',35.470001,35.689999,35.130001,35.27,4791700,31.578408),('DIS','2007-10-05',35.09,35.599998,35.029999,35.470001,7324700,31.757475),('DIS','2007-10-04',34.889999,35.07,34.830002,34.900002,5580700,31.247135),('DIS','2007-10-03',34.599998,34.970001,34.540001,34.720001,5716800,31.085975),('DIS','2007-10-02',34.650002,35.009998,34.599998,34.77,9403000,31.130741),('DIS','2007-10-01',34.380001,34.91,34.380001,34.650002,8662100,31.023302),('DIS','2007-09-28',34.259998,34.419998,33.93,34.389999,8016200,30.790513),('DIS','2007-09-27',34.48,34.490002,34.119999,34.209999,6974400,30.629353),('DIS','2007-09-26',34.27,34.580002,34.189999,34.52,8417300,30.906908),('DIS','2007-09-25',34.200001,34.32,33.68,34.07,9942600,30.504007),('DIS','2007-09-24',34.599998,34.599998,34.200001,34.32,8089600,30.72784),('DIS','2007-09-21',34.060001,34.889999,34.040001,34.599998,14708900,30.978533),('DIS','2007-09-20',34.669998,34.75,33.799999,34.040001,10201900,30.477148),('DIS','2007-09-19',34.810001,34.950001,34.540001,34.560001,10549400,30.942722),('DIS','2007-09-18',33.540001,34.700001,33.400002,34.580002,13653100,30.960629),('DIS','2007-09-17',33.360001,33.450001,33.060001,33.380001,7205200,29.886228),('DIS','2007-09-14',33.32,33.849998,33,33.560001,8797900,30.047388),('DIS','2007-09-13',33.799999,33.900002,33.439999,33.52,6968700,30.011574),('DIS','2007-09-12',33.529999,33.82,33.41,33.720001,8113000,30.190642),('DIS','2007-09-11',33.630001,33.700001,33.290001,33.490002,7714800,29.984715),('DIS','2007-09-10',33.59,33.869999,33.23,33.560001,5500100,30.047388),('DIS','2007-09-07',33.93,34.16,33.470001,33.59,9909900,30.074247),('DIS','2007-09-06',34.220001,34.48,33.869999,34.41,8150700,30.80842),('DIS','2007-09-05',33.84,34.099998,33.740002,34.040001,10641700,30.477148),('DIS','2007-09-04',33.509998,34.299999,33.5,34.130001,9743200,30.557728),('DIS','2007-08-31',33.740002,33.82,33.450001,33.599998,7075900,30.083199),('DIS','2007-08-30',33.57,33.740002,33.330002,33.470001,7330700,29.966808),('DIS','2007-08-29',33.299999,33.950001,33.07,33.889999,8361500,30.342847),('DIS','2007-08-28',33.75,33.790001,33.07,33.200001,9712800,29.725068),('DIS','2007-08-27',33.740002,34.080002,33.490002,33.84,7100200,30.298081),('DIS','2007-08-24',33.27,33.889999,33.119999,33.869999,7380600,30.32494),('DIS','2007-08-23',33.75,33.98,32.970001,33.16,10962700,29.689254),('DIS','2007-08-22',33.580002,33.68,33.110001,33.57,10689800,30.05634),('DIS','2007-08-21',32.709999,33.450001,32.639999,33.290001,9959400,29.805648),('DIS','2007-08-20',32.779999,33.110001,32.52,32.91,10782500,29.46542),('DIS','2007-08-17',33.380001,33.549999,32.299999,32.68,15964200,29.259494),('DIS','2007-08-16',31.35,32.630001,31.25,32.580002,19361900,29.169962),('DIS','2007-08-15',32.299999,32.639999,31.629999,31.709999,12764000,28.39102),('DIS','2007-08-14',33.240002,33.5,32.130001,32.360001,11502700,28.972988),('DIS','2007-08-13',33.34,33.740002,33.130001,33.240002,8596100,29.760882),('DIS','2007-08-10',32.57,33.419998,32.07,33.16,15404100,29.689254),('DIS','2007-08-09',33.830002,34.200001,33,33,14932200,29.546001),('DIS','2007-08-08',34.599998,34.93,33.849998,34.290001,13078200,30.700981),('DIS','2007-08-07',33.950001,34.849998,33.849998,34.549999,14309900,30.933767),('DIS','2007-08-06',34,34.389999,33.830002,34.299999,14263800,30.709933),('DIS','2007-08-03',34.139999,34.619999,33.84,33.900002,12642500,30.351802),('DIS','2007-08-02',33.98,34.529999,33.689999,34.360001,11475200,30.763654),('DIS','2007-08-01',32.880001,33.939999,32.75,33.830002,15048300,30.289129),('DIS','2007-07-31',34.009998,34.07,32.990002,33,15670600,29.546001),('DIS','2007-07-30',33.98,34.150002,33.57,34.009998,11459800,30.450286),('DIS','2007-07-27',34.139999,34.380001,33.740002,33.740002,12203200,30.208549),('DIS','2007-07-26',34.759998,34.900002,33.740002,34.080002,15441300,30.512962),('DIS','2007-07-25',34.91,35.189999,34.75,34.93,10207300,31.273994),('DIS','2007-07-24',34.950001,35.380001,34.669998,34.75,10447200,31.112834),('DIS','2007-07-23',34.450001,35.23,34.43,35.029999,11264900,31.363526),('DIS','2007-07-20',34.459999,34.560001,34.279999,34.34,10748100,30.745747),('DIS','2007-07-19',34.66,34.830002,34.400002,34.470001,8068900,30.862142),('DIS','2007-07-18',34.560001,34.779999,34.189999,34.599998,10280800,30.978533),('DIS','2007-07-17',34.439999,34.869999,34.349998,34.68,11371400,31.050161),('DIS','2007-07-16',34.209999,34.580002,34.209999,34.470001,5896500,30.862142),('DIS','2007-07-13',34.099998,34.57,34,34.369999,8205500,30.772606),('DIS','2007-07-12',34.110001,34.27,33.959999,34.25,10820300,30.665167),('DIS','2007-07-11',33.759998,34.009998,33.669998,33.98,9836700,30.423427),('DIS','2007-07-10',34.169998,34.59,33.849998,33.889999,11101000,30.342847),('DIS','2007-07-09',34.540001,34.610001,34.380001,34.459999,6021500,30.853186),('DIS','2007-07-06',34.59,34.610001,34.43,34.490002,6726000,30.880049),('DIS','2007-07-05',34.5,34.639999,34.240002,34.630001,7330400,31.005395),('DIS','2007-07-03',34.540001,34.669998,34.299999,34.540001,5158900,30.924815),('DIS','2007-07-02',34.380001,34.720001,34.200001,34.52,7763800,30.906908),('DIS','2007-06-29',33.889999,34.459999,33.709999,34.139999,12019300,30.56668),('DIS','2007-06-28',34.25,34.25,33.720001,33.849998,11961500,30.307033),('DIS','2007-06-27',33.799999,34.34,33.73,34.27,8017900,30.683074),('DIS','2007-06-26',34.200001,34.290001,33.860001,34.060001,9643600,30.495055),('DIS','2007-06-25',34.110001,34.52,33.919998,34.060001,10094000,30.495055),('DIS','2007-06-22',34.009998,34.439999,33.91,34.139999,15008200,30.56668),('DIS','2007-06-21',34.130001,34.360001,33.880001,34.189999,10323800,30.611446),('DIS','2007-06-20',34.759998,34.759998,34.16,34.189999,11218300,30.611446),('DIS','2007-06-19',34.509998,34.860001,34.439999,34.759998,11318200,31.121786),('DIS','2007-06-18',34.5,34.889999,34.48,34.540001,13016200,30.924815),('DIS','2007-06-15',34.099998,34.75,34,34.400002,22308600,30.799469),('DIS','2007-06-14',33.41,33.970001,33.400002,33.790001,14256200,30.253315),('DIS','2007-06-13',33.5,33.549999,33,33.400002,16055000,29.904135),('DIS','2007-06-12',34.099999,34.180007,33.520004,33.560004,9729800,29.21173),('DIS','2007-06-11',34.280005,34.440005,34.120005,34.180007,7649000,29.751401),('DIS','2007-06-08',34.009996,34.280005,33.790002,34.200001,11572000,29.768804),('DIS','2007-06-07',34.770001,34.910003,33.949998,34.259999,13400100,29.821029),('DIS','2007-06-06',35.260005,35.359999,34.750007,34.910003,9048700,30.386813),('DIS','2007-06-05',35.76,35.890006,35.210006,35.270004,9960800,30.70017),('DIS','2007-06-04',35.580005,35.780005,35.170005,35.700001,12625200,31.074454),('DIS','2007-06-01',35.409998,35.620005,35.130002,35.239999,12748000,30.674052),('DIS','2007-05-31',35.900002,35.950005,35.270004,35.440003,15810200,30.848143),('DIS','2007-05-30',35.359999,35.979998,35.270004,35.910001,12285500,31.257244),('DIS','2007-05-29',36.050003,36.140006,35.470008,35.590004,11592700,30.978709),('DIS','2007-05-25',35.910001,36.150005,35.640003,36.029997,6401800,31.361693),('DIS','2007-05-24',36.560004,36.570004,35.800003,35.840003,8847800,31.196316),('DIS','2007-05-23',36.270001,36.790002,36.250007,36.480001,7886400,31.753391),('DIS','2007-05-22',36.699999,36.699999,36.100006,36.270001,7249400,31.5706),('DIS','2007-05-21',36.000004,36.760005,35.979998,36.439997,12152700,31.71857),('DIS','2007-05-18',36.110001,36.190005,35.830008,36.019998,10991100,31.352989),('DIS','2007-05-17',35.96,36.229997,35.790004,35.990005,6851600,31.326882),('DIS','2007-05-16',36.129999,36.179998,35.780005,36.010003,8478900,31.344289),('DIS','2007-05-15',36.129999,36.339998,35.890006,35.940006,7872100,31.283361),('DIS','2007-05-14',36.070001,36.250007,35.880007,35.979998,6721100,31.318172),('DIS','2007-05-11',35.740005,36.169999,35.730006,36.070001,7583700,31.396513),('DIS','2007-05-10',35.840003,35.990005,35.55,35.690002,9790600,31.06575),('DIS','2007-05-09',36.050003,36.329999,35.700001,36.12,14113200,31.440034),('DIS','2007-05-08',36.169999,36.570004,36.019998,36.549998,15509600,31.814318),('DIS','2007-05-07',35.979998,36.300006,35.92,36.060002,8706200,31.38781),('DIS','2007-05-04',35.75,36.160004,35.71,35.850003,7431200,31.20502),('DIS','2007-05-03',35.730006,36.010003,35.620005,35.690002,8327400,31.06575),('DIS','2007-05-02',35.449998,36.000004,35.399999,35.700001,12032100,31.074454),('DIS','2007-05-01',35.089998,35.500001,35.089998,35.470008,11099000,30.87426),('DIS','2007-04-30',35.020004,35.140001,34.700004,34.98,10172700,30.447741),('DIS','2007-04-27',35.000006,35.130002,34.789999,34.98,6212200,30.447741),('DIS','2007-04-26',35.170005,35.470008,34.970001,35.170005,7541300,30.613128),('DIS','2007-04-25',35.070003,35.430004,34.860004,35.320007,9226700,30.743694),('DIS','2007-04-24',35.099997,35.239999,34.889997,34.910003,6941100,30.386813),('DIS','2007-04-23',35.199999,35.299997,35.029999,35.080002,6983700,30.534786),('DIS','2007-04-20',35.19,35.320007,34.710003,35.280003,12250200,30.708873),('DIS','2007-04-19',34.950007,35.020004,34.570001,34.920002,8200100,30.395517),('DIS','2007-04-18',35.049998,35.099997,34.750007,34.920002,7425400,30.395517),('DIS','2007-04-17',34.930001,35.239999,34.710003,35.149996,8996100,30.595711),('DIS','2007-04-16',34.800006,35.140001,34.770001,35.020004,8112900,30.482562),('DIS','2007-04-13',34.669999,34.870003,34.510003,34.720002,9093000,30.22143),('DIS','2007-04-12',34.600006,34.729997,34.430006,34.669999,9245000,30.177906),('DIS','2007-04-11',34.939996,35.080002,34.340003,34.590007,12003800,30.108278),('DIS','2007-04-10',34.970001,35.029999,34.760002,34.989999,7595900,30.456445),('DIS','2007-04-09',34.910003,35.010005,34.800006,34.910003,8178800,30.386813),('DIS','2007-04-05',34.62,35.010005,34.550003,34.910003,7687400,30.386813),('DIS','2007-04-04',34.839998,34.870003,34.440005,34.640006,10021600,30.151799),('DIS','2007-04-03',34.570001,35.170005,34.519998,34.920002,12228200,30.395517),('DIS','2007-04-02',34.400001,34.510003,34.240005,34.469999,7048100,30.003819),('DIS','2007-03-30',34.42,34.750007,34.040001,34.430006,10666100,29.969008),('DIS','2007-03-29',34.690005,34.710003,34.240005,34.390006,7859700,29.934191),('DIS','2007-03-28',34.590007,34.600006,34.05,34.230006,12583500,29.794922),('DIS','2007-03-27',35.000006,35.110007,34.640006,34.660004,12374000,30.169206),('DIS','2007-03-26',34.889997,35.249998,34.800006,35.220005,9951700,30.656649),('DIS','2007-03-23',35.060004,35.310008,34.870003,34.989999,7273200,30.456445),('DIS','2007-03-22',34.450004,35.420005,34.450004,35.330002,11952600,30.752394),('DIS','2007-03-21',34.309998,35.249998,34.259999,35.170005,11941200,30.613128),('DIS','2007-03-20',34.05,34.430006,33.970008,34.380007,7287800,29.925488),('DIS','2007-03-19',33.870006,34.120005,33.810007,34.090004,7911700,29.673059),('DIS','2007-03-16',33.899999,34.099999,33.500006,33.610007,13821200,29.255254),('DIS','2007-03-15',33.959997,34.090004,33.739999,33.790002,10051100,29.411927),('DIS','2007-03-14',34.46,34.46,33.28,33.730003,10330700,29.359703),('DIS','2007-03-13',33.990002,34.120005,33.510005,33.620002,13897900,29.263954),('DIS','2007-03-12',34.180007,34.369997,33.920005,34.200001,11829600,29.768804),('DIS','2007-03-09',34.870003,34.900008,34.280005,34.369997,11562700,29.916774),('DIS','2007-03-08',34.62,34.829999,34.400001,34.690005,8294600,30.19532),('DIS','2007-03-07',34.390006,34.62,34.25,34.430006,9523700,29.969008),('DIS','2007-03-06',33.85,34.550003,33.749998,34.369997,11529900,29.916774),('DIS','2007-03-05',33.550005,34.109998,33.420002,33.720004,10664100,29.350999),('DIS','2007-03-02',34.109998,34.240005,33.859999,33.949998,10059500,29.551193),('DIS','2007-03-01',33.730003,34.500004,33.529999,34.390006,13920200,29.934191),('DIS','2007-02-28',33.500006,34.380007,33.329999,34.25,15824200,29.812325),('DIS','2007-02-27',34.750007,35.000006,32.650002,33.100005,15158900,28.811332),('DIS','2007-02-26',35.140001,35.290002,34.930001,35.110007,8216600,30.560904),('DIS','2007-02-23',35.099997,35.210006,34.98,35.140001,7245900,30.587011),('DIS','2007-02-22',35.070003,35.239999,34.960006,35.160006,7764800,30.604424),('DIS','2007-02-21',34.829999,35.239999,34.750007,35.140001,8349300,30.587011),('DIS','2007-02-20',34.82,35.130002,34.669999,35.049998,8820900,30.508669),('DIS','2007-02-16',34.679998,34.910003,34.410001,34.889997,9637800,30.3694),('DIS','2007-02-15',34.700004,34.729997,34.169996,34.669999,11202100,30.177906),('DIS','2007-02-14',34.579996,34.82,34.519998,34.750007,12000100,30.247547),('DIS','2007-02-13',34.070006,34.62,33.930004,34.590007,13027800,30.108278),('DIS','2007-02-12',34.529997,34.660004,33.770004,33.920005,18021100,29.525086),('DIS','2007-02-09',35.199999,35.299997,33.920005,34.360001,19252200,29.908074),('DIS','2007-02-08',36.040008,36.090007,34.950007,35.290002,20742800,30.717577),('DIS','2007-02-07',35.35,35.590004,35.199999,35.480003,12163000,30.88296),('DIS','2007-02-06',35.409998,35.459997,35.080002,35.19,7909400,30.630532),('DIS','2007-02-05',35.399999,35.490002,35.149996,35.260005,8995000,30.691466),('DIS','2007-02-02',35.020004,35.380005,35.000006,35.180001,7775600,30.621828),('DIS','2007-02-01',35.089998,35.149996,34.889997,35.010005,8160700,30.473858),('DIS','2007-01-31',35.140001,35.260005,35.010005,35.170005,9061700,30.613128),('DIS','2007-01-30',34.640006,35.089998,34.62,35.039999,6641800,30.499966),('DIS','2007-01-29',34.500004,35.070003,34.440005,34.679998,11193800,30.186609),('DIS','2007-01-26',35.000006,35.070003,34.469999,34.550003,10536800,30.073457),('DIS','2007-01-25',35.35,35.420005,34.879998,34.939996,9587600,30.41292),('DIS','2007-01-24',35.580005,35.75,35.270004,35.35,10765000,30.769801),('DIS','2007-01-23',35.020004,35.640003,35.000006,35.580005,11282300,30.970005),('DIS','2007-01-22',35.449998,35.480003,35.049998,35.149996,8844400,30.595711),('DIS','2007-01-19',35.930007,35.969999,35.480003,35.500001,12625100,30.900367),('DIS','2007-01-18',35.299997,35.930007,35.249998,35.850003,16729000,31.20502),('DIS','2007-01-17',35.000006,35.299997,34.900008,35.249998,9949200,30.682756),('DIS','2007-01-16',35.010005,35.149996,34.889997,35.029999,11151300,30.491262),('DIS','2007-01-12',34.989999,35.290002,34.850005,35.210006,12026000,30.647945),('DIS','2007-01-11',34.590007,35.029999,34.450004,34.989999,12365200,30.456445),('DIS','2007-01-10',34.150002,34.550003,33.980003,34.490005,7307700,30.021233),('DIS','2007-01-09',34.500004,34.690005,33.949998,34.450004,11592000,29.986415),('DIS','2007-01-08',34.190002,34.629999,34.070006,34.500004,9482600,30.029936),('DIS','2007-01-05',34.269998,34.440005,33.990002,34.190002,10554700,29.760101),('DIS','2007-01-04',34.200001,34.550003,34.169996,34.469999,9809300,30.003819),('DIS','2007-01-03',34.21,34.540007,33.990002,34.200001,13566800,29.768804),('DIS','2006-12-29',34.42,34.610001,34.269998,34.269998,9830900,29.829732),('DIS','2006-12-28',34.540007,34.810005,34.469999,34.519998,7206900,30.04734),('DIS','2006-12-27',34.490005,34.700004,34.319998,34.540007,7629400,30.064757),('DIS','2006-12-26',34.120005,34.629999,33.940003,34.529997,6655900,30.056043),('DIS','2006-12-22',34.610001,34.610001,34.140003,34.159997,6810000,29.733984),('DIS','2006-12-21',34.729997,34.800006,34.430006,34.540007,6379400,30.064757),('DIS','2006-12-20',34.760002,34.800006,34.519998,34.610001,5743800,30.125681),('DIS','2006-12-19',34.450004,34.889997,34.330008,34.850005,8793500,30.334589),('DIS','2006-12-18',34.099999,34.690005,34.099999,34.490005,7995800,30.021233),('DIS','2006-12-15',34.82,34.839998,34.150002,34.300003,14123400,29.855849),('DIS','2006-12-14',34.500004,34.740008,34.380007,34.720002,8708000,30.22143),('DIS','2006-12-13',34.440005,34.560002,34.360001,34.450004,8575400,29.986415),('DIS','2006-12-12',34.440005,34.679998,34.280005,34.540007,9487600,29.794921),('DIS','2006-12-11',34.290004,34.640006,34.25,34.519998,7160800,29.777661),('DIS','2006-12-08',34.009996,34.490005,34.009996,34.390006,6309500,29.665527),('DIS','2006-12-07',34.05,34.350002,34.000001,34.140003,6592600,29.449869),('DIS','2006-12-06',34.030006,34.190002,33.870006,34.099999,8221300,29.415361),('DIS','2006-12-05',33.439996,34.200001,33.379998,34.200001,13718900,29.501625),('DIS','2006-12-04',33.220002,33.500006,33.090006,33.439996,7918900,28.846029),('DIS','2006-12-01',33.050003,33.129999,32.759999,33.090006,8492000,28.544121),('DIS','2006-11-30',32.990004,33.240008,32.809998,33.050003,9079600,28.509612),('DIS','2006-11-29',32.940005,33.000003,32.780005,32.880007,9576400,28.362971),('DIS','2006-11-28',32.459997,32.979998,32.430004,32.890006,10557300,28.371596),('DIS','2006-11-27',32.850002,32.890006,32.459997,32.590004,10127600,28.112808),('DIS','2006-11-24',32.740005,33.060002,32.640003,32.91,2680300,28.388844),('DIS','2006-11-22',33.229997,33.28,32.769998,32.990004,8424200,28.457857),('DIS','2006-11-21',33.050003,33.370003,33.000003,33.229997,5805200,28.664879),('DIS','2006-11-20',33.000003,33.12,32.869996,33.12,11205800,28.569993),('DIS','2006-11-17',33.060002,33.210003,32.890006,32.940005,10254300,28.414726),('DIS','2006-11-16',32.940005,33.100005,32.690002,33.060002,8681600,28.518238),('DIS','2006-11-15',32.430004,32.769998,32.340001,32.690002,10724500,28.199068),('DIS','2006-11-14',32.470008,32.599999,31.910005,32.530006,12774400,28.061052),('DIS','2006-11-13',32.299999,32.35,31.700004,32.260006,11942400,27.828145),('DIS','2006-11-10',32.75,32.850002,31.740007,32.399999,25376700,27.948906),('DIS','2006-11-09',33.389997,33.85,33.000003,33.580002,19943400,28.966801),('DIS','2006-11-08',32.700001,33.240008,32.470008,33.100005,7123500,28.552746),('DIS','2006-11-07',32.490002,33.019998,32.420005,32.850002,11927400,28.337088),('DIS','2006-11-06',32.000006,32.480003,31.939998,32.459997,11385300,28.000661),('DIS','2006-11-03',31.829999,31.970003,31.690006,31.889997,8649200,27.508968),('DIS','2006-11-02',31.700004,31.810003,31.390004,31.700004,5227400,27.345075),('DIS','2006-11-01',31.550004,31.860004,31.460001,31.729999,8551700,27.37095),('DIS','2006-10-31',31.829999,31.88,31.330006,31.460001,7540700,27.138045),('DIS','2006-10-30',31.690006,31.910005,31.400003,31.860004,4644000,27.483095),('DIS','2006-10-27',31.839998,31.989999,31.579998,31.729999,6839100,27.37095),('DIS','2006-10-26',31.350002,31.98,31.300001,31.98,10394000,27.586606),('DIS','2006-10-25',31.460001,31.550004,30.999999,31.200001,7591300,26.913763),('DIS','2006-10-24',31.140003,31.440005,31.030004,31.380007,6999400,27.06904),('DIS','2006-10-23',31.200001,31.330006,31.059999,31.280005,8411100,26.982776),('DIS','2006-10-20',31.750005,31.789997,31.369998,31.450002,8248100,27.129419),('DIS','2006-10-19',31.440005,31.750005,31.400003,31.590006,6279900,27.25019),('DIS','2006-10-18',31.230006,31.590006,31.200001,31.579998,13001400,27.241556),('DIS','2006-10-17',31.020006,31.219997,30.970005,31.100001,6752900,26.827501),('DIS','2006-10-16',31.05,31.140003,30.909998,31.020006,4523700,26.758496),('DIS','2006-10-13',31.180005,31.240003,30.780002,31.109998,5466100,26.836124),('DIS','2006-10-12',31.350002,31.430006,31.120007,31.300001,5930400,27.000025),('DIS','2006-10-11',31.200001,31.400003,31.15,31.31,4520700,27.00865),('DIS','2006-10-10',31.300001,31.390004,31.059999,31.250002,6376400,26.956895),('DIS','2006-10-09',31.300001,31.590006,31.230006,31.390004,5297300,27.077664),('DIS','2006-10-06',31.070006,31.390004,30.860006,31.340005,7451900,27.034533),('DIS','2006-10-05',31.059999,31.159999,30.940001,31.070006,5073500,26.801626),('DIS','2006-10-04',30.849999,31.269998,30.799998,31.190004,10073300,26.905139),('DIS','2006-10-03',30.48,31.05,30.48,30.999999,8017500,26.741237),('DIS','2006-10-02',30.789999,31.020006,30.400006,30.530001,6695500,26.335807),('DIS','2006-09-29',30.95,31.300001,30.830003,30.909998,8331000,26.6636),('DIS','2006-09-28',30.999999,31.230006,30.820004,30.930003,9665200,26.680857),('DIS','2006-09-27',30.909998,31.460001,30.899999,31.040003,13155400,26.775745),('DIS','2006-09-26',30.270001,31.100001,30.260003,31.070006,13987400,26.801626),('DIS','2006-09-25',30.289997,30.400006,29.740003,30.160001,8472500,26.016638),('DIS','2006-09-22',30.570003,30.699998,30.000003,30.079997,11383600,25.947625),('DIS','2006-09-21',30.899999,31.130004,30.510005,30.710005,9318500,26.491082),('DIS','2006-09-20',30.610005,31.05,30.599996,31.030004,11417100,26.76712),('DIS','2006-09-19',30.119999,30.610005,30.060001,30.470003,7704700,26.284051),('DIS','2006-09-18',30.119999,30.329999,29.990004,30.060001,6677000,25.930376),('DIS','2006-09-15',30.500006,30.58,30.119999,30.310003,17195700,26.146032),('DIS','2006-09-14',30.270001,30.410005,30.050004,30.389997,5864900,26.215037),('DIS','2006-09-13',30.250004,30.510005,30.000003,30.450007,10923900,26.266802),('DIS','2006-09-12',29.750002,30.28,29.659999,30.210002,12786300,26.05977),('DIS','2006-09-11',29.399998,29.830006,29.399998,29.769998,6634300,25.680213),('DIS','2006-09-08',30.050004,30.050004,29.499999,29.580004,7526600,25.516321),('DIS','2006-09-07',29.420004,29.690004,29.299998,29.490001,6721800,25.438682),('DIS','2006-09-06',29.719997,29.769998,29.570005,29.609998,4959200,25.542193),('DIS','2006-09-05',29.819997,30.040005,29.750002,29.850002,5986000,25.749226),('DIS','2006-09-01',29.819997,30.000003,29.65,29.890004,6012800,25.783733),('DIS','2006-08-31',29.499999,29.71,29.310007,29.65,5314000,25.5767),('DIS','2006-08-30',29.230001,29.609998,29.230001,29.570005,7930400,25.507695),('DIS','2006-08-29',29.399998,29.530003,29.000006,29.110005,9101500,25.110889),('DIS','2006-08-28',28.929999,29.449999,28.920002,29.370005,5186800,25.335171),('DIS','2006-08-25',28.800005,29.070003,28.700003,28.950006,5945800,24.972871),('DIS','2006-08-24',29.170003,29.310007,28.820001,28.950006,10492900,24.972871),('DIS','2006-08-23',29.620006,29.800001,29.010005,29.189999,9198000,25.179894),('DIS','2006-08-22',29.969998,30.050004,29.509998,29.640003,14950500,25.568076),('DIS','2006-08-21',29.900003,29.969998,29.680005,29.969998,6812000,25.852737),('DIS','2006-08-18',29.969998,29.969998,29.640003,29.91,6823600,25.800982),('DIS','2006-08-17',29.600001,30.000003,29.559999,29.900003,6192700,25.792358),('DIS','2006-08-16',29.71,29.759999,29.559999,29.71,9917300,25.628457),('DIS','2006-08-15',29.65,29.759999,29.480004,29.640003,7613400,25.568076),('DIS','2006-08-14',29.530003,29.800001,29.44,29.520006,8796500,25.464565),('DIS','2006-08-11',29.620006,29.680005,29.220004,29.430003,6917600,25.386926),('DIS','2006-08-10',28.750004,29.730006,28.690006,29.580004,17264900,25.516321),('DIS','2006-08-09',30.000003,30.050004,28.789997,28.829999,18948700,24.86935),('DIS','2006-08-08',29.499999,29.690004,28.77,28.98,12585300,24.998744),('DIS','2006-08-07',29.900003,29.900003,29.180002,29.390001,10648000,25.35242),('DIS','2006-08-04',30.079997,30.119999,29.600001,29.900003,10046200,25.792358),('DIS','2006-08-03',29.509998,30.100003,29.390001,30.040005,8256000,25.913127),('DIS','2006-08-02',29.330003,29.919999,29.310007,29.800001,8594800,25.706094),('DIS','2006-08-01',29.65,29.750002,29.320004,29.349999,9995800,25.317913),('DIS','2006-07-31',29.55,29.730006,29.399998,29.690004,9418800,25.611208),('DIS','2006-07-28',29.380002,29.790004,29.260006,29.700001,14858400,25.619832),('DIS','2006-07-27',29.640003,29.640003,29.170003,29.210005,10633300,25.197151),('DIS','2006-07-26',29.449999,29.65,29.220004,29.34,8284200,25.309288),('DIS','2006-07-25',29.199998,29.620006,28.960004,29.480004,8083700,25.430058),('DIS','2006-07-24',28.560001,29.409997,28.490004,29.370005,9343100,25.335171),('DIS','2006-07-21',28.910004,28.989999,28.430006,28.469998,11011800,24.558806),('DIS','2006-07-20',29.24,29.750002,29.120004,29.120004,9350700,25.119515),('DIS','2006-07-19',29.039998,29.540002,28.950006,29.260006,11715700,25.240283),('DIS','2006-07-18',28.469998,29.14,28.319997,29.099996,10978300,25.102255),('DIS','2006-07-17',28.159999,28.600003,28.15,28.600003,10591700,24.670951),('DIS','2006-07-14',28.550004,28.700003,28.15,28.490004,10688400,24.576064),('DIS','2006-07-13',29.299998,29.330003,28.450002,28.700003,17890000,24.757213),('DIS','2006-07-12',30.250004,30.300005,29.81,29.91,8532800,25.800982),('DIS','2006-07-11',29.900003,30.270001,29.830006,30.250004,10152300,26.094276),('DIS','2006-07-10',30.150004,30.339998,29.850002,29.919999,11881900,25.809607),('DIS','2006-07-07',29.900003,30.079997,29.670007,29.830006,9480200,25.731977),('DIS','2006-07-06',30.060001,30.450007,29.940005,30.040005,10921300,25.913127),('DIS','2006-07-05',29.819997,30.450007,29.700001,30.07,11345300,25.939001),('DIS','2006-07-03',30.190006,30.310003,29.960001,30.019999,5877000,25.895869),('DIS','2006-06-30',29.880007,30.17,29.819997,30.000003,12564400,25.87862),('DIS','2006-06-29',29.580004,30.07,29.490001,29.880007,11244300,25.775109),('DIS','2006-06-28',29.409997,29.640003,29.24,29.380002,8400800,25.343795),('DIS','2006-06-27',29.580004,29.65,29.320004,29.409997,9018900,25.369669),('DIS','2006-06-26',29.070003,29.750002,29.060004,29.670007,9531300,25.593959),('DIS','2006-06-23',29.199998,29.280002,28.860003,29.120004,8752700,25.119515),('DIS','2006-06-22',29.130001,29.509998,29.070003,29.280002,9553700,25.257532),('DIS','2006-06-21',29.170003,29.750002,29.039998,29.130001,11730400,25.128138),('DIS','2006-06-20',29.020002,29.34,28.910004,29.230001,13815800,25.2144),('DIS','2006-06-19',29.430003,29.449999,29.000006,29.070003,12423000,25.076383),('DIS','2006-06-16',29.390001,29.540002,29.050007,29.449999,12726000,25.404176),('DIS','2006-06-15',28.640005,29.249997,28.500003,29.189999,11964000,25.179894),('DIS','2006-06-14',28,28.800005,27.949999,28.690006,15080300,24.74859),('DIS','2006-06-13',28.519999,28.729998,28.219997,28.280005,13740300,24.394914),('DIS','2006-06-12',28.400003,29.010005,28.300001,28.900005,19017400,24.929739),('DIS','2006-06-09',29.919999,30.000003,29.249997,29.330003,15255700,25.300664),('DIS','2006-06-08',30.450007,30.48,29.700001,29.869998,20908200,25.766475),('DIS','2006-06-07',30.530001,31.030004,30.420002,30.649997,13684600,26.439318),('DIS','2006-06-06',30.890001,30.980004,30.38,30.530001,16529600,26.335807),('DIS','2006-06-05',30.620004,30.990002,30.450007,30.74,10161300,26.516957),('DIS','2006-06-02',30.610005,30.689999,30.450007,30.620004,8782800,26.413446),('DIS','2006-06-01',30.500006,30.720004,30.420002,30.620004,10215500,26.413446),('DIS','2006-05-31',30.350005,30.510005,30.129998,30.500006,14487600,26.309933),('DIS','2006-05-30',30.460004,30.470003,30.160001,30.200003,8311500,26.051144),('DIS','2006-05-26',30.329999,30.530001,30.250004,30.510005,7597800,26.318558),('DIS','2006-05-25',30.300005,30.329999,30.01,30.150004,8435500,26.008014),('DIS','2006-05-24',30.310003,30.350005,29.979997,30.140005,12655700,25.999389),('DIS','2006-05-23',30.100003,30.450007,29.950002,30.229999,10525600,26.077019),('DIS','2006-05-22',30.100003,30.320002,29.850002,30.000003,12141400,25.87862),('DIS','2006-05-19',29.700001,30.400006,29.630004,30.150004,14115700,26.008014),('DIS','2006-05-18',29.759999,29.930006,29.180002,29.600001,13828400,25.53357),('DIS','2006-05-17',30.28,30.300005,29.65,29.759999,15457400,25.671588),('DIS','2006-05-16',29.969998,30.450007,29.869998,30.350005,14401000,26.180539),('DIS','2006-05-15',29.750002,30.000003,29.719997,29.990004,11151500,25.869995),('DIS','2006-05-12',29.800001,29.979997,29.609998,29.900003,12971400,25.792358),('DIS','2006-05-11',29.850002,29.940005,29.520006,29.800001,14670700,25.706094),('DIS','2006-05-10',29.800001,30.190006,29.580004,30.110002,21407000,25.973508),('DIS','2006-05-09',28.850004,29.600001,28.779999,29.580004,18457800,25.516321),('DIS','2006-05-08',29.299998,29.320004,28.610002,28.77,27970800,24.817594),('DIS','2006-05-05',28.500003,29.149997,28.500003,29.089999,52752500,25.093632),('DIS','2006-05-04',28.159999,28.430006,28.159999,28.400003,7912900,24.498427),('DIS','2006-05-03',27.949999,28.159999,27.890001,28.109998,8562000,24.248262),('DIS','2006-05-02',27.899998,28.030003,27.780002,27.890001,6901300,24.058489),('DIS','2006-05-01',28.009997,28.180004,27.630001,27.670003,8391000,23.868714),('DIS','2006-04-28',27.710005,28.15,27.649997,27.959996,11732600,24.118868),('DIS','2006-04-27',27.000003,27.849999,27.000003,27.760006,9715800,23.946352),('DIS','2006-04-26',27.000003,27.439998,26.980007,27.200003,6622500,23.463282),('DIS','2006-04-25',27.429999,27.539998,26.869998,27.000003,8160100,23.290758),('DIS','2006-04-24',26.81,27.339997,26.750001,27.27,6908900,23.523663),('DIS','2006-04-21',27.539998,27.539998,26.91,27.019999,7740100,23.308007),('DIS','2006-04-20',27.460003,27.539998,27.289996,27.339997,8014500,23.584044),('DIS','2006-04-19',28.090001,28.1,27.470002,27.48,7733100,23.704813),('DIS','2006-04-18',27.74,28.190003,27.699998,28.090001,7357700,24.231013),('DIS','2006-04-17',27.899998,27.899998,27.550006,27.649997,5927700,23.851456),('DIS','2006-04-13',27.820004,28,27.770003,27.880002,3668100,24.049864),('DIS','2006-04-12',27.770003,28,27.730001,27.920004,4981300,24.08437),('DIS','2006-04-11',27.810007,28.049999,27.620004,27.770003,5958900,23.954976),('DIS','2006-04-10',27.550006,28,27.550006,27.789999,6751900,23.972225),('DIS','2006-04-07',27.749997,28,27.37,27.530001,6069800,23.747945),('DIS','2006-04-06',27.680002,27.830003,27.379999,27.680002,6582800,23.877339),('DIS','2006-04-05',27.870005,27.94,27.630001,27.789999,7694200,23.972225),('DIS','2006-04-04',27.860006,28.250002,27.780002,27.909997,7562000,24.075738),('DIS','2006-04-03',27.870005,28.070005,27.810007,27.94,7126200,24.101619),('DIS','2006-03-31',27.849999,28.049999,27.689999,27.890001,8016400,24.058489),('DIS','2006-03-30',27.680002,28.090001,27.649997,27.870005,7447700,24.04124),('DIS','2006-03-29',27.219999,28.120006,27.160001,27.860006,13035300,24.032614),('DIS','2006-03-28',27.410004,27.439998,27.060001,27.090006,13011300,23.368397),('DIS','2006-03-27',27.400005,27.539998,27.300005,27.339997,8444800,23.584044),('DIS','2006-03-24',27.489999,27.680002,27.350004,27.450006,7013700,23.67894),('DIS','2006-03-23',27.899998,27.899998,27.410004,27.520002,12656400,23.73932),('DIS','2006-03-22',28.109998,28.200001,27.749997,27.789999,13212800,23.972225),('DIS','2006-03-21',28.57,28.629998,28.040002,28.1,7790000,24.239639),('DIS','2006-03-20',28.679997,28.810002,28.519999,28.640005,6356400,24.705458),('DIS','2006-03-17',28.789997,28.800005,28.540005,28.640005,8088700,24.705458),('DIS','2006-03-16',28.810002,28.850004,28.51,28.679997,6098600,24.739956),('DIS','2006-03-15',28.600003,28.850004,28.550004,28.750004,6737900,24.800345),('DIS','2006-03-14',28.460001,28.660001,28.419999,28.660001,5686000,24.722707),('DIS','2006-03-13',28.269998,28.619999,28.159999,28.560001,10555000,24.636445),('DIS','2006-03-10',28.040002,28.300001,27.94,28.159999,8196800,24.291394),('DIS','2006-03-09',28.130003,28.269998,27.830003,28.090001,7103500,24.231013),('DIS','2006-03-08',27.990001,28.15,27.909997,28.049999,7362300,24.196507),('DIS','2006-03-07',27.810007,28.059998,27.749997,28.009997,7848800,24.162),('DIS','2006-03-06',28.15,28.219997,27.880002,27.880002,7482000,24.049864),('DIS','2006-03-03',27.94,28.440005,27.909997,28.219997,7982600,24.34315),('DIS','2006-03-02',28,28.070005,27.74,28.030003,9713500,24.179258),('DIS','2006-03-01',28,28.180004,27.930003,28.090001,9223300,24.231013),('DIS','2006-02-28',28.460001,28.460001,27.820004,27.990001,11010400,24.144751),('DIS','2006-02-27',28,28.490004,27.980004,28.380007,14875500,24.481178),('DIS','2006-02-24',27.710005,27.990001,27.610005,27.980004,11978200,24.136127),('DIS','2006-02-23',27.460003,27.780002,27.37,27.710005,13019700,23.90322),('DIS','2006-02-22',27.229998,27.550006,27.150004,27.460003,11110800,23.687564),('DIS','2006-02-21',26.509997,27.279999,26.509997,27.160001,10794700,23.428776),('DIS','2006-02-17',27.050004,27.190006,26.830005,26.91,8215200,23.21312),('DIS','2006-02-16',26.900003,27.100003,26.800001,27.050004,11120700,23.33389),('DIS','2006-02-15',26.750001,26.91,26.620006,26.880006,12263400,23.187247),('DIS','2006-02-14',26.559998,26.750001,26.490001,26.750001,12134200,23.075102),('DIS','2006-02-13',26.680004,26.759999,26.249997,26.409997,9762200,22.781807),('DIS','2006-02-10',26.609997,26.759999,26.470005,26.680004,10368700,23.014721),('DIS','2006-02-09',26.859999,26.859999,26.570005,26.719997,14056500,23.049219),('DIS','2006-02-08',26.659998,27.040005,26.6,26.900003,24850600,23.204496),('DIS','2006-02-07',25.57,26.880006,25.500003,26.7,48697700,23.03197),('DIS','2006-02-06',25.2,25.350001,24.959996,24.959996,12518200,21.531006),('DIS','2006-02-03',24.980004,25.109997,24.899998,25.009997,12191600,21.574138),('DIS','2006-02-02',25.149999,25.170007,25,25.1,10785800,21.651777),('DIS','2006-02-01',25.149999,25.340004,25.149999,25.269997,12140500,21.79842),('DIS','2006-01-31',25.500003,25.51,25.230005,25.309999,16215800,21.832926),('DIS','2006-01-30',25.219996,25.579997,25.180004,25.460001,20840800,21.962321),('DIS','2006-01-27',25.159998,25.280004,24.990001,25.080004,11893100,21.634528),('DIS','2006-01-26',25.500003,25.579997,24.899998,25.080004,32967500,21.634528),('DIS','2006-01-25',26.189999,26.199998,25.350001,25.440004,33518100,21.945071),('DIS','2006-01-24',25.600003,26.130001,25.600003,25.989998,22475500,22.419508),('DIS','2006-01-23',25.750004,25.800005,25.250001,25.519999,11469800,22.014076),('DIS','2006-01-20',26.099996,26.5,25.600003,25.719999,19245800,22.186601),('DIS','2006-01-19',24.909997,26.299998,24.909997,26.24,26908400,22.635164),('DIS','2006-01-18',25.230005,25.350001,24.990001,25.2,8041500,21.738039),('DIS','2006-01-17',25.829998,25.829998,25.380006,25.380006,9457300,21.893316),('DIS','2006-01-13',25.610002,25.740007,25.500003,25.700003,8186600,22.169351),('DIS','2006-01-12',25.650004,25.790006,25.519999,25.640005,10035500,22.117596),('DIS','2006-01-11',25.380006,25.790006,25.250001,25.560001,12367200,22.048583),('DIS','2006-01-10',25.020006,25.330005,25,25.319997,11961300,21.84155),('DIS','2006-01-09',24.849999,25.030003,24.720003,25,6682500,21.565514),('DIS','2006-01-06',24.649997,24.789999,24.439997,24.74,6502200,21.341233),('DIS','2006-01-05',24.129998,24.689999,24.100003,24.410004,8818900,21.056572),('DIS','2006-01-04',24.500005,24.689999,23.769997,23.990003,13341800,20.694271),('DIS','2006-01-03',24.079997,24.479999,24.000002,24.400005,9792600,21.047946),('DIS','2005-12-30',24.150004,24.190006,23.950001,23.969998,7338300,20.677013),('DIS','2005-12-29',24.179997,24.279999,24.100003,24.17,4938800,20.849539),('DIS','2005-12-28',24.110002,24.300005,24.110002,24.129998,4597500,20.815033),('DIS','2005-12-27',24.339997,24.400005,24.100003,24.140005,4647700,20.823665),('DIS','2005-12-23',23.950001,24.379999,23.950001,24.27,3356200,20.935801),('DIS','2005-12-22',24.119999,24.210002,23.96,24.190006,6690200,20.866797),('DIS','2005-12-21',24.27,24.379999,23.950001,24.100003,7957100,20.789158),('DIS','2005-12-20',24.520001,24.680001,24.219999,24.27,9197000,20.935801),('DIS','2005-12-19',24.320001,24.849999,24.320001,24.539997,6918800,21.168707),('DIS','2005-12-16',24.899998,24.909997,24.539997,24.699998,16282000,21.306726),('DIS','2005-12-15',25,25.090001,24.710004,24.74,8150900,21.341233),('DIS','2005-12-14',25.049999,25.130003,24.84,25,8766800,21.565514),('DIS','2005-12-13',25.1,25.280004,25.040002,25.130003,6896800,21.677658),('DIS','2005-12-12',25.290003,25.450002,25.149999,25.149999,4492000,21.694907),('DIS','2005-12-09',25.080004,25.250001,25.030003,25.190003,5620600,21.729415),('DIS','2005-12-08',25.330005,25.51,24.970005,25.049999,7988400,21.608645),('DIS','2005-12-07',25.500003,25.700003,25.330005,25.67,8546600,21.910566),('DIS','2005-12-06',25.149999,25.579997,25.049999,25.519999,10449400,21.782533),('DIS','2005-12-05',24.820004,25.059998,24.810007,25.009997,9768400,21.347222),('DIS','2005-12-02',24.890001,25,24.820004,24.880002,5779500,21.236265),('DIS','2005-12-01',25.049999,25.109997,24.899998,24.959996,7985100,21.304544),('DIS','2005-11-30',25.1,25.1,24.799998,24.930003,9727800,21.278943),('DIS','2005-11-29',25.059998,25.240002,25,25.080004,7619100,21.406976),('DIS','2005-11-28',25.190003,25.2,24.84,25.020006,5973800,21.355765),('DIS','2005-11-25',25.020006,25.190003,24.959996,25.049999,2120900,21.381366),('DIS','2005-11-23',25.130003,25.149999,24.909997,24.959996,7701400,21.304544),('DIS','2005-11-22',24.920004,25,24.730001,24.94,9308500,21.287476),('DIS','2005-11-21',25.049999,25.170007,24.760005,25.049999,9389500,21.381366),('DIS','2005-11-18',25.500003,25.679997,25.020006,25.2,20659200,21.509399),('DIS','2005-11-17',25.740007,26.099996,25.700003,25.989998,9870200,22.1837),('DIS','2005-11-16',26.020001,26.160005,25.610002,25.850004,8957400,22.064208),('DIS','2005-11-15',25.929998,26.110004,25.700003,26.060003,10912400,22.243452),('DIS','2005-11-14',25.800005,26.189999,25.750004,26.010004,10542000,22.200776),('DIS','2005-11-11',25.710002,26.000005,25.629998,25.860003,8287800,22.072743),('DIS','2005-11-10',25.400002,25.800005,25.390003,25.710002,7591700,21.94471),('DIS','2005-11-09',25.159998,25.540005,25.159998,25.419999,8770600,21.697178),('DIS','2005-11-08',25.170007,25.259998,25.070005,25.159998,7533100,21.475255),('DIS','2005-11-07',25,25.2,24.870005,25.159998,7906300,21.475255),('DIS','2005-11-04',25,25.049999,24.589998,24.810007,6896400,21.176521),('DIS','2005-11-03',24.980004,25,24.63,24.899998,9575800,21.253333),('DIS','2005-11-02',24.600007,24.870005,24.560003,24.820004,7457700,21.185054),('DIS','2005-11-01',24.279999,24.810007,24.279999,24.660005,12013300,21.048488),('DIS','2005-10-31',24.000002,24.500005,23.980006,24.37,10389100,20.800954),('DIS','2005-10-28',23.530003,24.000002,23.5,23.819996,8806100,20.3315),('DIS','2005-10-27',23.759998,23.8,23.349999,23.420004,6266100,19.990087),('DIS','2005-10-26',23.549999,23.850001,23.490001,23.580004,6938200,20.126655),('DIS','2005-10-25',23.170002,23.609997,23.149996,23.520006,8799600,20.075444),('DIS','2005-10-24',22.979999,23.349999,22.970002,23.299998,8427800,19.887656),('DIS','2005-10-21',23.100007,23.390001,22.900005,22.979999,8885000,19.614522),('DIS','2005-10-20',23.330003,23.44,22.889996,22.960003,7726800,19.597455),('DIS','2005-10-19',23.220003,23.480004,22.900005,23.44,8652800,20.007155),('DIS','2005-10-18',23.490001,23.540002,23.189998,23.390001,9324400,19.964478),('DIS','2005-10-17',23.239999,23.549999,23.13,23.490001,7327100,20.049833),('DIS','2005-10-14',23.410006,23.540002,23.199997,23.390001,6543500,19.964478),('DIS','2005-10-13',23.149996,23.459996,23.079999,23.430003,8469300,19.998622),('DIS','2005-10-12',23.750001,23.96,23.199997,23.34,12678800,19.9218),('DIS','2005-10-11',23.819996,24.090006,23.7,23.769997,8462900,20.288823),('DIS','2005-10-10',24.040004,24.119999,23.840004,23.880006,6802900,20.382721),('DIS','2005-10-07',24.100003,24.190006,24.019999,24.100003,5814300,20.570499),('DIS','2005-10-06',24.250004,24.600007,23.919998,24.090006,9977300,20.561966),('DIS','2005-10-05',24.400005,24.570002,24.219999,24.229998,9096100,20.681456),('DIS','2005-10-04',24.620003,25,24.060001,24.560003,15721000,20.963131),('DIS','2005-10-03',24.129998,24.219999,23.96,24.01,5865000,20.493677),('DIS','2005-09-30',24.040004,24.350004,24.019999,24.129998,8199700,20.596101),('DIS','2005-09-29',23.370004,24.000002,23.280001,23.96,11698100,20.451),('DIS','2005-09-28',23.34,23.570005,23.220003,23.370004,8473100,19.94741),('DIS','2005-09-27',23.299998,23.490001,23.100007,23.360005,8808000,19.938876),('DIS','2005-09-26',23.399998,23.44,23.13,23.260005,7326100,19.853521),('DIS','2005-09-23',23.120003,23.280001,22.970002,23.220003,10058500,19.819377),('DIS','2005-09-22',23.23,23.349999,22.900005,23.23,11443600,19.82791),('DIS','2005-09-21',23.590001,23.670007,23.320003,23.330003,11683500,19.913267),('DIS','2005-09-20',23.900002,24.179997,23.740002,23.750001,10530900,20.271756),('DIS','2005-09-19',24.000002,24.060001,23.8,23.900002,8086700,20.399789),('DIS','2005-09-16',24.100003,24.240007,24.019999,24.110002,11916400,20.579033),('DIS','2005-09-15',24.019999,24.110002,23.900002,24.000002,14435400,20.485144),('DIS','2005-09-14',24.810007,24.980004,23.850001,24.110002,13316700,20.579033),('DIS','2005-09-13',25.120006,25.130003,24.789999,24.810007,5971500,21.176521),('DIS','2005-09-12',25.070005,25.159998,24.909997,25.120006,5972900,21.44112),('DIS','2005-09-09',24.949999,25.3,24.84,25.040002,8597700,21.372833),('DIS','2005-09-08',25.040002,25.149999,24.899998,24.949999,9236700,21.296011),('DIS','2005-09-07',25.040002,25.340004,25.030003,25.219996,7046300,21.526467),('DIS','2005-09-06',24.799998,25.259998,24.799998,25.170007,7267400,21.483798),('DIS','2005-09-02',24.689999,24.930003,24.550006,24.760005,6456100,21.133842),('DIS','2005-09-01',25.090001,25.170007,24.649997,24.689999,10267900,21.074088),('DIS','2005-08-31',25.250001,25.250001,24.920004,25.190003,9615200,21.500866),('DIS','2005-08-30',25.140002,25.359999,25.130003,25.290003,10782700,21.586221),('DIS','2005-08-29',25.130003,25.460001,25.1,25.350001,6100300,21.637432),('DIS','2005-08-26',25.250001,25.480006,25.159998,25.330005,6529200,21.620364),('DIS','2005-08-25',25.490004,25.490004,25.149999,25.2,7693300,21.509399),('DIS','2005-08-24',25.710002,25.800005,25.400002,25.400002,7806400,21.68011),('DIS','2005-08-23',25.629998,25.850004,25.550004,25.800005,7164700,22.021531),('DIS','2005-08-22',25.910004,25.970002,25.500003,25.729998,9465700,21.961777),('DIS','2005-08-19',26.099996,26.199998,25.920001,25.970002,5777500,22.166632),('DIS','2005-08-18',26.170003,26.260006,26.010004,26.08,6348200,22.26052),('DIS','2005-08-17',26.170003,26.470005,26.070002,26.289999,5835900,22.439765),('DIS','2005-08-16',26.199998,26.360006,26.08,26.260006,8496800,22.414164),('DIS','2005-08-15',25.850004,26.260006,25.719999,26.170003,9074600,22.337342),('DIS','2005-08-12',25.829998,25.879999,25.519999,25.760003,6490600,21.987388),('DIS','2005-08-11',25.400002,25.900005,25.400002,25.879999,8427900,22.08981),('DIS','2005-08-10',25.600003,25.950006,25.269997,25.469998,12619300,21.739855),('DIS','2005-08-09',25.640005,26.260006,25.640005,26.14,10842100,22.311733),('DIS','2005-08-08',25.450002,25.760003,25.290003,25.41,4150200,21.688643),('DIS','2005-08-05',25.500003,25.590006,25.3,25.480006,3975400,21.748397),('DIS','2005-08-04',25.750004,25.829998,25.560001,25.619999,4040100,21.867888),('DIS','2005-08-03',25.67,26.149997,25.519999,25.77,7817000,21.995921),('DIS','2005-08-02',25.579997,25.650004,25.450002,25.560001,4828800,21.816676),('DIS','2005-08-01',25.640005,25.790006,25.519999,25.610002,5380100,21.859355),('DIS','2005-07-29',25.889996,25.979999,25.629998,25.640005,3810700,21.884964),('DIS','2005-07-28',25.700003,26.110004,25.700003,25.950006,4332900,22.149565),('DIS','2005-07-27',26.189999,26.189999,25.610002,25.829998,5699600,22.047132),('DIS','2005-07-26',25.719999,26.149997,25.660001,25.879999,6004900,22.08981),('DIS','2005-07-25',25.829998,25.929998,25.590006,25.640005,3798100,21.884964),('DIS','2005-07-22',25.529996,25.860003,25.51,25.829998,4500700,22.047132),('DIS','2005-07-21',25.850004,25.850004,25.500003,25.560001,5525900,21.816676),('DIS','2005-07-20',25.77,25.87,25.560001,25.829998,6155400,22.047132),('DIS','2005-07-19',26.020001,26.130001,25.610002,25.760003,8689200,21.987388),('DIS','2005-07-18',26.330003,26.449999,26.010004,26.050006,7287000,22.234919),('DIS','2005-07-15',26.399998,26.470005,26.249997,26.380002,7716600,22.516586),('DIS','2005-07-14',25.920001,26.5,25.850004,26.330003,12601600,22.47391),('DIS','2005-07-13',25.590006,25.879999,25.400002,25.710002,7602100,21.94471),('DIS','2005-07-12',25.250001,25.719999,25.049999,25.41,10279000,21.688643),('DIS','2005-07-11',25.350001,25.469998,25.030003,25.180004,8899400,21.492331),('DIS','2005-07-08',24.410004,25.259998,24.379999,25,10450400,21.338689),('DIS','2005-07-07',24.470002,24.660005,24.350004,24.450006,10412400,20.869243),('DIS','2005-07-06',24.930003,25.059998,24.749997,24.789999,7364200,21.159443),('DIS','2005-07-05',25.080004,25.250001,24.870005,25.040002,5699000,21.372833),('DIS','2005-07-01',25.219996,25.490004,24.959996,25.090001,5246400,21.415509),('DIS','2005-06-30',25.679997,25.750004,25.120006,25.180004,7741900,21.492331),('DIS','2005-06-29',25.760003,25.839997,25.369998,25.430005,8081900,21.705719),('DIS','2005-06-28',25.760003,26.050006,25.700003,25.860003,6328600,22.072743),('DIS','2005-06-27',26.039998,26.149997,25.469998,25.629998,6919700,21.876422),('DIS','2005-06-24',26.010004,26.289999,25.679997,26.039998,6237900,22.226377),('DIS','2005-06-23',26.670007,26.800001,26.249997,26.270005,4408800,22.422699),('DIS','2005-06-22',26.900003,27.000003,26.6,26.690003,4640200,22.781187),('DIS','2005-06-21',26.680004,26.890004,26.570005,26.730005,3889900,22.815331),('DIS','2005-06-20',26.530003,26.7,26.409997,26.590001,5529000,22.695831),('DIS','2005-06-17',27.179997,27.179997,26.6,26.7,9605400,22.78972),('DIS','2005-06-16',27.07,27.200003,26.769998,26.780004,6877100,22.858008),('DIS','2005-06-15',27.799998,27.799998,26.980007,27.040005,10493700,23.07993),('DIS','2005-06-14',27.849999,27.990001,27.599996,27.64,6910100,23.592055),('DIS','2005-06-13',27.400005,27.880002,27.300005,27.760006,5973000,23.694485),('DIS','2005-06-10',27.550006,27.710005,26.7,27.520002,6144100,23.48963),('DIS','2005-06-09',27.350004,27.660006,27.329998,27.550006,4984800,23.515241),('DIS','2005-06-08',27.400005,27.620004,27.360003,27.410004,5918000,23.395742),('DIS','2005-06-07',27.150004,27.500005,27.150004,27.289996,7214400,23.29331),('DIS','2005-06-06',27.27,27.460003,27.060001,27.079997,6630200,23.114066),('DIS','2005-06-03',27.350004,27.439998,27.250004,27.320001,5512300,23.318921),('DIS','2005-06-02',27.58,27.599996,27.389997,27.439998,5426700,23.421343),('DIS','2005-06-01',27.510004,27.810007,27.360003,27.58,5883600,23.540842),('DIS','2005-05-31',27.680002,27.720004,27.420001,27.439998,6229200,23.421343),('DIS','2005-05-27',27.760006,28,27.730001,27.880002,3823100,23.796908),('DIS','2005-05-26',27.799998,27.930003,27.74,27.799998,5111800,23.728621),('DIS','2005-05-25',27.410004,27.749997,27.300005,27.649997,6819900,23.600588),('DIS','2005-05-24',27.450006,27.74,27.420001,27.660006,6052200,23.60913),('DIS','2005-05-23',27.770003,27.830003,27.530001,27.550006,8415200,23.515241),('DIS','2005-05-20',28,28,27.799998,27.830003,6159000,23.754231),('DIS','2005-05-19',27.689999,28.020006,27.649997,27.94,6663200,23.848119),('DIS','2005-05-18',27.439998,27.599996,27.160001,27.500005,7476300,23.472563),('DIS','2005-05-17',26.950002,27.400005,26.91,27.279999,6309700,23.284777),('DIS','2005-05-16',27.050004,27.17,26.930006,27.07,6106700,23.105533),('DIS','2005-05-13',26.91,27.100003,26.759999,27.000003,7180300,23.045787),('DIS','2005-05-12',26.950002,27.090006,26.620006,26.750001,7840800,22.832399),('DIS','2005-05-11',26.980007,27.780002,26.249997,26.670007,10822600,22.76412),('DIS','2005-05-10',26.900003,27.07,26.680004,26.950002,5370500,23.003108),('DIS','2005-05-09',26.950002,27.179997,26.950002,27.060001,5959700,23.096998),('DIS','2005-05-06',26.950002,27.150004,26.81,26.890004,5811900,22.951897),('DIS','2005-05-05',26.7,26.960001,26.630003,26.709999,4438900,22.798255),('DIS','2005-05-04',26.249997,26.819997,26.180002,26.790003,5220800,22.866542),('DIS','2005-05-03',26.330003,26.449999,26.020001,26.249997,7075600,22.405621),('DIS','2005-05-02',26.570005,26.719997,26.110004,26.330003,6492200,22.47391),('DIS','2005-04-29',26.050006,26.399998,25.710002,26.399998,8373900,22.533654),('DIS','2005-04-28',26.6,26.690003,25.820001,25.900005,9951100,22.106886),('DIS','2005-04-27',26.7,26.900003,26.509997,26.840004,5512800,22.90922),('DIS','2005-04-26',27.110002,27.119999,26.800001,26.800001,5809400,22.875075),('DIS','2005-04-25',27.339997,27.420001,27.050004,27.200003,4363000,23.216496),('DIS','2005-04-22',27.599996,27.710005,26.940005,27.300005,4964200,23.301853),('DIS','2005-04-21',26.81,27.749997,26.709999,27.670003,7222800,23.617663),('DIS','2005-04-20',26.950002,27.229998,26.6,26.620006,5370100,22.721441),('DIS','2005-04-19',26.850002,27.289996,26.850002,27.150004,6152800,23.17382),('DIS','2005-04-18',27.000003,27.300005,26.940005,26.940005,6057200,22.994575),('DIS','2005-04-15',27.560004,27.749997,27.329998,27.37,7609500,23.361597),('DIS','2005-04-14',27.64,27.880002,27.520002,27.630001,5632900,23.58352),('DIS','2005-04-13',28.030003,28.300001,27.699998,27.699998,4382000,23.643266),('DIS','2005-04-12',28.1,28.21,27.720004,28.140002,6183500,24.018831),('DIS','2005-04-11',28.390004,28.460001,28.049999,28.130003,4417200,24.010296),('DIS','2005-04-08',28.640005,29.000006,28.300001,28.400003,4550800,24.240753),('DIS','2005-04-07',28.41,28.710002,28.350002,28.700003,4781200,24.496818),('DIS','2005-04-06',28.650004,28.67,28.340005,28.41,3759700,24.249286),('DIS','2005-04-05',28.369998,28.660001,28.31,28.540005,4475200,24.360252),('DIS','2005-04-04',28.650004,28.67,28.319997,28.430006,4674400,24.266362),('DIS','2005-04-01',28.789997,28.889997,28.51,28.579997,5262300,24.394387),('DIS','2005-03-31',28.400003,28.850004,28.250002,28.729998,6445500,24.52242),('DIS','2005-03-30',28,28.450002,27.970005,28.350002,4925300,24.198075),('DIS','2005-03-29',28.1,28.250002,27.799998,27.899998,6246100,23.813976),('DIS','2005-03-28',27.930003,28.419999,27.909997,28.170007,5192700,24.044441),('DIS','2005-03-24',27.799998,28.15,27.749997,27.749997,4842800,23.685942),('DIS','2005-03-23',27.909997,28.030003,27.730001,27.780002,5261400,23.711553),('DIS','2005-03-22',28.080004,28.41,27.780002,27.780002,5138300,23.711553),('DIS','2005-03-21',28.219997,28.390004,27.899998,28.180004,4424500,24.052974),('DIS','2005-03-18',28.440005,28.440005,27.820004,28.090001,11750000,23.976152),('DIS','2005-03-17',28.850004,28.889997,28.319997,28.369998,6480700,24.215143),('DIS','2005-03-16',28.450002,28.920002,28.400003,28.650004,9860900,24.454141),('DIS','2005-03-15',28.300001,28.970003,28.300001,28.600003,10866800,24.411463),('DIS','2005-03-14',28,28.1,27.630001,28.020006,7987200,23.916408),('DIS','2005-03-11',28.120006,28.21,27.470002,27.589999,6971300,23.549376),('DIS','2005-03-10',27.880002,28.21,27.810007,28,4979600,23.899332),('DIS','2005-03-09',28.380007,28.519999,27.689999,27.980004,9299100,23.882264),('DIS','2005-03-08',28.750004,28.760003,28.430006,28.529996,6435400,24.351709),('DIS','2005-03-07',28.870001,29.000006,28.750004,28.960004,4113100,24.718741),('DIS','2005-03-04',28.750004,28.970003,28.610002,28.88,6137600,24.650453),('DIS','2005-03-03',28.690006,28.77,28.41,28.57,6932200,24.385854),('DIS','2005-03-02',28.400003,28.850004,28.300001,28.690006,4695900,24.488285),('DIS','2005-03-01',27.970005,28.51,27.899998,28.480007,7577300,24.30904),('DIS','2005-02-28',27.74,27.94,27.599996,27.94,6598100,23.848119),('DIS','2005-02-25',28.1,28.500003,27.510004,27.890001,10208300,23.805443),('DIS','2005-02-24',28.540005,28.77,28.090001,28.15,8556400,24.027364),('DIS','2005-02-23',28.430006,28.839998,28.1,28.650004,6046900,24.454141),('DIS','2005-02-22',28.839998,29.000006,28.419999,28.430006,7573400,24.266362),('DIS','2005-02-18',29.360006,29.370005,29.060004,29.060004,5196000,24.804095),('DIS','2005-02-17',29.24,29.470005,29.149997,29.349999,4826000,25.05162),('DIS','2005-02-16',29.499999,29.499999,29.270003,29.330003,4132300,25.034553),('DIS','2005-02-15',29.310007,29.580004,29.24,29.580004,5095900,25.247941),('DIS','2005-02-14',29.24,29.44,29.000006,29.390001,5148200,25.085764),('DIS','2005-02-11',29.24,29.540002,28.98,29.34,6099400,25.043086),('DIS','2005-02-10',29.530003,29.570005,29.220004,29.349999,5477100,25.05162),('DIS','2005-02-09',29.750002,29.830006,29.349999,29.349999,6624500,25.05162),('DIS','2005-02-08',29.880007,29.990004,29.620006,29.840005,6021000,25.469863),('DIS','2005-02-07',29.420004,29.900003,29.260006,29.880007,9401400,25.504007),('DIS','2005-02-04',28.77,29.360006,28.67,29.310007,9381700,25.017485),('DIS','2005-02-03',28.860003,28.860003,28.519999,28.800005,5207500,24.582174),('DIS','2005-02-02',28.889997,28.900005,28.679997,28.829999,7764500,24.607775),('DIS','2005-02-01',28.750004,28.970003,28.430006,28.800005,10890900,24.582174),('DIS','2005-01-31',28.600003,28.850004,28.450002,28.629998,6914800,24.437065),('DIS','2005-01-28',28.200001,28.380007,27.959996,28.230005,7797900,24.095652),('DIS','2005-01-27',28.419999,28.560001,28.059998,28.300001,7244000,24.155397),('DIS','2005-01-26',28.910004,28.910004,28.31,28.579997,7492900,24.394387),('DIS','2005-01-25',28.180004,28.850004,27.949999,28.800005,10046800,24.582174),('DIS','2005-01-24',28.15,28.269998,27.899998,27.949999,6123300,23.856654),('DIS','2005-01-21',28.519999,28.590006,28.15,28.15,6258800,24.027364),('DIS','2005-01-20',28.400003,28.710002,28.250002,28.519999,5965600,24.343176),('DIS','2005-01-19',28.77,28.939998,28.460001,28.500003,8634700,24.326108),('DIS','2005-01-18',28.31,28.850004,28.250002,28.740007,9680300,24.530963),('DIS','2005-01-14',28.080004,28.500003,28.049999,28.300001,12506700,24.155397),('DIS','2005-01-13',27.880002,27.880002,27.630001,27.749997,6745500,23.685942),('DIS','2005-01-12',27.219999,27.880002,27.160001,27.720004,7920700,23.660342),('DIS','2005-01-11',27.160001,27.439998,27.110002,27.210002,7644300,23.225031),('DIS','2005-01-10',27.150004,27.379999,27.100003,27.279999,4511600,23.284777),('DIS','2005-01-07',27.500005,27.539998,27.050004,27.17,6626400,23.190887),('DIS','2005-01-06',27.429999,27.860006,27.360003,27.439998,5608600,23.421343),('DIS','2005-01-05',27.749997,27.749997,27.389997,27.400005,5456300,23.387208),('DIS','2005-01-04',28.219997,28.219997,27.520002,27.550006,5895800,23.515241),('DIS','2005-01-03',27.810007,28.259999,27.810007,27.849999,5700700,23.771299),('DIS','2004-12-31',27.980004,28,27.760006,27.799998,2452500,23.728621),('DIS','2004-12-30',27.980004,28.030003,27.880002,27.880002,3950200,23.796908),('DIS','2004-12-29',27.880002,27.980004,27.820004,27.949999,3598700,23.856654),('DIS','2004-12-28',27.770003,27.990001,27.689999,27.990001,3353000,23.890797),('DIS','2004-12-27',27.660006,27.849999,27.589999,27.749997,2947900,23.685942),('DIS','2004-12-23',27.560004,27.680002,27.520002,27.589999,2941600,23.549376),('DIS','2004-12-22',27.570003,27.649997,27.379999,27.630001,4295800,23.58352),('DIS','2004-12-21',27.37,27.649997,27.289996,27.48,4383500,23.455487),('DIS','2004-12-20',27.429999,27.630001,27.229998,27.420001,4615600,23.404275),('DIS','2004-12-17',27.560004,27.749997,27.350004,27.37,8176400,23.361597),('DIS','2004-12-16',27.599996,27.860006,27.429999,27.550006,6130800,23.515241),('DIS','2004-12-15',27.500005,27.710005,27.48,27.599996,6937200,23.557909),('DIS','2004-12-14',27.730001,27.74,27.58,27.660006,5529900,23.60913),('DIS','2004-12-13',27.64,27.789999,27.589999,27.730001,5122600,23.668875);
