Ticker string | Date timestamp[ns] | Close float64 | High float64 | Low float64 | Open float64 | Volume int64 | SMA10 float64 | SMA20 float64 | SMA25 float64 | SMA50 float64 | SMA75 float64 | SMA100 float64 | SMA200 float64 | EMA9 float64 | EMA10 float64 | EMA12 float64 | EMA21 float64 | EMA25 float64 | EMA50 float64 | EMA75 float64 | EMA100 float64 | EMA200 float64 | WMA10 float64 | WMA20 float64 | WMA25 float64 | WMA50 float64 | WMA75 float64 | WMA100 float64 | WMA200 float64 | HMA9 float64 | HMA10 float64 | HMA14 float64 | HMA25 float64 | HMA50 float64 | HMA75 float64 | HMA100 float64 | HMA200 float64 | MACD float64 | MACD_Signal float64 | ADX float64 | +DI float64 | -DI float64 | Tenkan_Sen float64 | Kijun_Sen float64 | Senkou_Span_A float64 | Senkou_Span_B float64 | RSI float64 | Lowest_Low float64 | Highest_High float64 | Stoch_K float64 | Stoch_D float64 | CCI float64 | WilliamsR float64 | OBV float64 | CMF float64 | A/D Line int64 | VWAP float64 | Bollinger_Mid float64 | Bollinger_Std float64 | Bollinger_High float64 | Bollinger_Low float64 | ATR float64 | EMA_Mid float64 | Keltner_Upper float64 | Keltner_Lower float64 | Donchian_High float64 | Donchian_Low float64 | Donchian_Mid float64 | Pivot Point float64 | S1 float64 | S2 float64 | R1 float64 | R2 float64 | Fib_23 float64 | Fib_38 float64 | Fib_50 float64 | Fib_61 float64 | Fib_78 float64 | Support float64 | Resistance float64 | Declining Stocks int64 | McClellan Oscillator float64 | Call Volume int64 | Put Volume int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XOM | 2014-12-19T00:00:00 | 59.481647 | 59.481647 | 56.921727 | 57.302856 | 38,469,000 | 56.831538 | 58.334777 | 58.775044 | 59.036512 | 59.450768 | 60.178668 | 61.426916 | 57.41221 | 57.447432 | 57.550449 | 58.074346 | 58.260073 | 59.027363 | 59.560847 | 59.95437 | 60.702037 | 56.886974 | 57.581183 | 57.95327 | 58.876401 | 59.043498 | 59.414531 | 60.867507 | 57.689218 | 57.092841 | 56.146341 | 55.614328 | 57.315444 | 58.491084 | 58.594511 | 58.358913 | -0.751407 | -0.801428 | 21.230972 | 24.49683 | 23.909088 | 57.115472 | 58.246162 | 59.364768 | 58.809332 | 53.220181 | 54.749297 | 60.555175 | 81.509647 | 55.616312 | 11.697137 | -18.490353 | -75,761,400 | -0.031665 | -3 | 60.44289 | 58.334777 | 2.024968 | 62.384712 | 54.284842 | 1.583499 | 58.022719 | 61.189717 | 54.855722 | 61.743027 | 54.749297 | 58.246162 | 57.321927 | 56.737527 | 55.568728 | 58.490726 | 59.075125 | 60.092507 | 59.071422 | 58.246162 | 57.420902 | 56.245955 | 54.749297 | 61.743027 | 0 | 0.086251 | 38,469,000 | 0 |
XOM | 2014-12-22T00:00:00 | 59.284744 | 59.500715 | 58.725751 | 59.049712 | 17,871,800 | 56.935079 | 58.224249 | 58.730325 | 59.066833 | 59.406569 | 60.151854 | 61.426298 | 57.786717 | 57.781489 | 57.817263 | 58.184382 | 58.338894 | 59.037456 | 59.553582 | 59.94111 | 60.687934 | 57.333011 | 57.671656 | 57.992478 | 58.886136 | 59.039129 | 59.396829 | 60.846191 | 59.248861 | 58.55351 | 57.36177 | 55.935366 | 57.176966 | 58.348898 | 58.513899 | 58.274749 | -0.557399 | -0.752622 | 19.815677 | 23.640305 | 22.979772 | 57.125006 | 58.246162 | 59.364768 | 58.809332 | 47.675667 | 54.749297 | 60.555175 | 78.118201 | 71.33476 | 39.159535 | -21.881799 | -93,633,200 | -0.020253 | -4 | 60.435739 | 58.224249 | 1.899843 | 62.023934 | 54.424564 | 1.518162 | 58.142912 | 61.179237 | 55.106587 | 61.488941 | 54.749297 | 58.119119 | 58.628341 | 57.775034 | 56.06842 | 60.334954 | 61.188261 | 59.898385 | 58.914397 | 58.119119 | 57.323841 | 56.191581 | 54.749297 | 61.488941 | 1 | 0.02668 | 17,871,800 | 0 |
XOM | 2014-12-23T00:00:00 | 60.08511 | 60.45989 | 59.106881 | 59.405428 | 13,706,500 | 57.138982 | 58.188359 | 58.717112 | 59.122746 | 59.385572 | 60.133921 | 61.434317 | 58.246396 | 58.200329 | 58.166163 | 58.357176 | 58.473218 | 59.078541 | 59.567569 | 59.943961 | 60.681936 | 57.905744 | 57.848881 | 58.096692 | 58.926068 | 59.056986 | 59.395508 | 60.832846 | 60.361853 | 59.807508 | 58.629564 | 56.472276 | 57.14675 | 58.266621 | 58.467696 | 58.202831 | -0.335199 | -0.669138 | 19.205742 | 26.858322 | 21.414762 | 57.604594 | 58.246162 | 59.364768 | 58.765185 | 49.052616 | 54.749297 | 60.45989 | 93.437106 | 84.354985 | 68.623788 | -6.562894 | -79,926,700 | 0.005442 | -3 | 60.434086 | 58.188359 | 1.854812 | 61.897983 | 54.478736 | 1.55446 | 58.327883 | 61.436804 | 55.218963 | 60.999823 | 54.749297 | 57.87456 | 59.170404 | 58.840092 | 58.395439 | 59.615056 | 59.945368 | 59.524699 | 58.612122 | 57.87456 | 57.136998 | 56.08691 | 54.749297 | 60.999823 | 0 | 0.075612 | 13,706,500 | 0 |
XOM | 2014-12-24T00:00:00 | 59.570595 | 59.869147 | 59.062425 | 59.850092 | 6,875,700 | 57.463577 | 58.156599 | 58.689417 | 59.172027 | 59.360909 | 60.102512 | 61.439141 | 58.511235 | 58.449468 | 58.382229 | 58.467487 | 58.557631 | 59.097837 | 59.567649 | 59.936568 | 60.670878 | 58.347856 | 57.980522 | 58.162345 | 58.943631 | 59.061855 | 59.384353 | 60.814302 | 60.726822 | 60.447372 | 59.605988 | 57.090241 | 57.18472 | 58.226261 | 58.447088 | 58.140943 | -0.198335 | -0.574977 | 18.599893 | 25.447591 | 20.518281 | 57.604594 | 58.246162 | 59.426263 | 58.71789 | 48.465906 | 54.749297 | 60.45989 | 84.427271 | 85.327526 | 52.896446 | -15.572729 | -86,802,400 | 0.027977 | -4 | 60.432049 | 58.156599 | 1.823625 | 61.803848 | 54.50935 | 1.54221 | 58.446237 | 61.530656 | 55.361818 | 60.555175 | 54.749297 | 57.652236 | 59.88396 | 59.30803 | 58.530951 | 60.661039 | 61.236969 | 59.184988 | 58.33733 | 57.652236 | 56.967142 | 55.991755 | 54.749297 | 60.555175 | 1 | 0.017072 | 0 | 6,875,700 |
XOM | 2014-12-26T00:00:00 | 59.2085 | 59.983464 | 58.833725 | 59.703968 | 10,585,000 | 57.718298 | 58.116261 | 58.628436 | 59.218229 | 59.336296 | 60.07957 | 61.443927 | 58.650688 | 58.587474 | 58.509348 | 58.534851 | 58.607698 | 59.102177 | 59.558197 | 59.922151 | 60.656327 | 58.665114 | 58.080703 | 58.202274 | 58.945061 | 59.057844 | 59.36665 | 60.792106 | 60.476238 | 60.502703 | 60.190521 | 57.696208 | 57.259537 | 58.211299 | 58.44375 | 58.087589 | -0.117731 | -0.483528 | 17.825501 | 23.926068 | 20.480802 | 57.604594 | 58.246162 | 59.426263 | 58.598068 | 48.415557 | 54.749297 | 60.45989 | 78.086513 | 85.316963 | 47.03863 | -21.913487 | -97,387,400 | 0.035802 | -5 | 60.427621 | 58.116261 | 1.788941 | 61.694143 | 54.53838 | 1.568072 | 58.518833 | 61.654977 | 55.382689 | 60.555175 | 54.749297 | 57.652236 | 59.500722 | 59.132297 | 58.693999 | 59.93902 | 60.307445 | 59.184988 | 58.33733 | 57.652236 | 56.967142 | 55.991755 | 54.749297 | 60.555175 | 1 | -0.033066 | 0 | 10,585,000 |
XOM | 2014-12-29T00:00:00 | 59.119556 | 59.621378 | 59.005217 | 59.284714 | 9,892,100 | 58.129279 | 58.196614 | 58.558562 | 59.257858 | 59.308647 | 60.050854 | 61.448797 | 58.744462 | 58.684216 | 58.603226 | 58.588006 | 58.647072 | 59.102858 | 59.546654 | 59.906258 | 60.641036 | 58.919889 | 58.176255 | 58.240053 | 58.941192 | 59.05214 | 59.347639 | 60.768978 | 59.955658 | 60.14872 | 60.360909 | 58.250178 | 57.350169 | 58.211024 | 58.453227 | 58.042317 | -0.060332 | -0.398889 | 17.106423 | 23.127983 | 19.797639 | 57.604594 | 58.246162 | 59.462123 | 58.323721 | 53.966342 | 54.749297 | 60.45989 | 76.528995 | 79.680927 | 42.545863 | -23.471005 | -107,279,500 | 0.04635 | -6 | 60.423213 | 58.196614 | 1.79647 | 61.789555 | 54.603673 | 1.500921 | 58.576045 | 61.577887 | 55.574203 | 60.555175 | 54.749297 | 57.652236 | 59.341896 | 58.700328 | 58.192157 | 59.850068 | 60.491636 | 59.184988 | 58.33733 | 57.652236 | 56.967142 | 55.991755 | 54.749297 | 60.555175 | 1 | -0.075768 | 0 | 9,892,100 |
XOM | 2014-12-30T00:00:00 | 59.087833 | 59.322865 | 58.763876 | 58.929029 | 8,743,400 | 58.518032 | 58.217895 | 58.462263 | 59.28916 | 59.291086 | 60.026268 | 61.450865 | 58.813136 | 58.757601 | 58.677781 | 58.633445 | 58.680977 | 59.102269 | 59.53458 | 59.890051 | 60.625581 | 59.094171 | 58.261133 | 58.280766 | 58.934524 | 59.046329 | 59.32857 | 60.745486 | 59.436239 | 59.705121 | 60.248051 | 58.733015 | 57.445498 | 58.215139 | 58.470178 | 58.004585 | -0.017205 | -0.322552 | 16.194421 | 22.398053 | 20.535426 | 57.909501 | 58.246162 | 59.652833 | 58.323721 | 54.823579 | 54.749297 | 60.45989 | 75.973483 | 76.862997 | 34.696976 | -24.026517 | -116,022,900 | 0.006991 | -7 | 60.419247 | 58.217895 | 1.804778 | 61.827451 | 54.608339 | 1.481865 | 58.624787 | 61.588516 | 55.661057 | 60.555175 | 54.749297 | 57.652236 | 59.248717 | 58.876057 | 58.632557 | 59.492217 | 59.864877 | 59.184988 | 58.33733 | 57.652236 | 56.967142 | 55.991755 | 54.749297 | 60.555175 | 1 | -0.111899 | 8,743,400 | 0 |
XOM | 2014-12-31T00:00:00 | 58.725761 | 59.157709 | 58.478027 | 58.706706 | 11,337,200 | 58.901704 | 58.162631 | 58.379177 | 59.306156 | 59.264408 | 59.988853 | 61.449909 | 58.795661 | 58.751812 | 58.685163 | 58.641838 | 58.684422 | 59.087504 | 59.513295 | 59.866996 | 60.606677 | 59.13194 | 58.309502 | 58.301035 | 58.91243 | 59.031452 | 59.302817 | 60.718371 | 59.00404 | 59.229683 | 59.911738 | 59.10653 | 57.532095 | 58.211813 | 58.486252 | 57.972485 | -0.012103 | -0.260462 | 15.057596 | 21.50915 | 21.389518 | 58.306509 | 58.119119 | 60.04085 | 58.323721 | 62.718828 | 54.749297 | 60.45989 | 69.633126 | 74.045202 | 25.108627 | -30.366874 | -127,360,100 | -0.039423 | -8 | 60.41275 | 58.162631 | 1.769357 | 61.701346 | 54.623916 | 1.386129 | 58.634403 | 61.406661 | 55.862146 | 60.555175 | 54.749297 | 57.652236 | 59.058192 | 58.793518 | 58.499203 | 59.352507 | 59.61718 | 59.184988 | 58.33733 | 57.652236 | 56.967142 | 55.991755 | 54.749297 | 60.555175 | 1 | -0.142232 | 11,337,200 | 0 |
XOM | 2015-01-02T00:00:00 | 58.967144 | 59.106892 | 58.319221 | 58.598717 | 10,220,400 | 59.143722 | 58.095299 | 58.329631 | 59.304267 | 59.231364 | 59.955871 | 61.453209 | 58.829958 | 58.790963 | 58.728544 | 58.671411 | 58.70617 | 59.082784 | 59.498923 | 59.849177 | 60.590364 | 59.143839 | 58.386122 | 58.346263 | 58.899135 | 59.02363 | 59.282585 | 60.693667 | 58.794972 | 58.929997 | 59.557848 | 59.391693 | 57.621077 | 58.204356 | 58.499874 | 57.946184 | 0.011288 | -0.206112 | 14.125078 | 20.494078 | 21.331567 | 58.690808 | 57.87456 | 60.061351 | 58.323721 | 62.33875 | 54.749297 | 60.45989 | 73.860053 | 73.155554 | 27.898864 | -26.139947 | -117,139,700 | -0.041139 | -7 | 60.407768 | 58.095299 | 1.707737 | 61.510774 | 54.679824 | 1.312173 | 58.666093 | 61.290439 | 56.041747 | 60.45989 | 54.749297 | 57.604594 | 58.787166 | 58.416623 | 58.107484 | 59.096304 | 59.466847 | 59.11219 | 58.278444 | 57.604594 | 56.930744 | 55.971364 | 54.749297 | 60.45989 | 0 | -0.067456 | 10,220,400 | 0 |
XOM | 2015-01-05T00:00:00 | 57.353683 | 58.69399 | 56.851862 | 58.503423 | 18,502,400 | 59.088457 | 57.965714 | 58.223168 | 59.276667 | 59.179749 | 59.908268 | 61.445797 | 58.534703 | 58.52964 | 58.517027 | 58.551618 | 58.602132 | 59.014976 | 59.442469 | 59.799761 | 60.558158 | 58.818377 | 58.315492 | 58.27119 | 58.822642 | 58.974217 | 59.231057 | 60.652875 | 58.271111 | 58.410979 | 58.951063 | 59.461467 | 57.66684 | 58.166597 | 58.49163 | 57.918543 | -0.099224 | -0.184735 | 14.551205 | 18.032881 | 27.100579 | 58.655876 | 57.652236 | 60.334114 | 58.323721 | 62.593857 | 54.749297 | 60.45989 | 45.606233 | 63.033137 | -15.087534 | -54.393767 | -135,642,100 | -0.089573 | -8 | 60.38883 | 57.965714 | 1.657556 | 61.280826 | 54.650603 | 1.345297 | 58.541102 | 61.231696 | 55.850507 | 60.45989 | 54.749297 | 57.604594 | 58.797752 | 58.488612 | 58.01008 | 59.276284 | 59.585424 | 59.11219 | 58.278444 | 57.604594 | 56.930744 | 55.971364 | 54.749297 | 60.45989 | 1 | -0.103185 | 0 | 18,502,400 |
XOM | 2015-01-06T00:00:00 | 57.048767 | 58.065117 | 56.546946 | 57.32191 | 16,670,700 | 58.845169 | 57.838354 | 58.204619 | 59.230609 | 59.128021 | 59.853832 | 61.437701 | 58.237516 | 58.26039 | 58.291141 | 58.414995 | 58.482643 | 58.93787 | 59.379477 | 59.745286 | 60.523238 | 58.447524 | 58.228164 | 58.180852 | 58.735273 | 58.918139 | 59.174433 | 60.609124 | 57.570345 | 57.778738 | 58.242332 | 59.322686 | 57.673118 | 58.099063 | 58.459579 | 57.887663 | -0.209 | -0.189588 | 15.17331 | 16.501192 | 26.504638 | 58.503418 | 57.652236 | 60.446391 | 58.323721 | 59.811141 | 54.749297 | 60.45989 | 40.266745 | 53.244344 | -26.847566 | -59.733255 | -152,312,800 | -0.09617 | -9 | 60.370273 | 57.838354 | 1.623202 | 61.084758 | 54.591949 | 1.358456 | 58.398974 | 61.115886 | 55.682063 | 60.45989 | 54.749297 | 57.604594 | 57.633179 | 56.572367 | 55.79105 | 58.414495 | 59.475307 | 59.11219 | 58.278444 | 57.604594 | 56.930744 | 55.971364 | 54.749297 | 60.45989 | 1 | -0.133217 | 0 | 16,670,700 |
XOM | 2015-01-07T00:00:00 | 57.626816 | 58.109581 | 57.169459 | 57.582351 | 13,590,700 | 58.679377 | 57.807228 | 58.163203 | 59.191318 | 59.079712 | 59.805176 | 61.431468 | 58.115376 | 58.145195 | 58.188937 | 58.343342 | 58.41681 | 58.886456 | 59.333354 | 59.703336 | 60.494418 | 58.226005 | 58.208017 | 58.136405 | 58.672379 | 58.878633 | 59.130334 | 60.571204 | 57.113662 | 57.322737 | 57.682493 | 59.074918 | 57.664132 | 58.020174 | 58.413443 | 57.855333 | -0.246513 | -0.200973 | 15.696471 | 15.761677 | 24.912344 | 58.265205 | 57.652236 | 59.491192 | 58.285879 | 64.131116 | 55.359111 | 60.45989 | 44.458009 | 43.443662 | -8.663102 | -55.541991 | -138,722,100 | -0.070057 | -8 | 60.357903 | 57.807228 | 1.620874 | 61.048975 | 54.56548 | 1.297657 | 58.325436 | 60.92075 | 55.730121 | 60.45989 | 54.749297 | 57.604594 | 57.220277 | 56.375436 | 55.702105 | 57.893607 | 58.738448 | 59.11219 | 58.278444 | 57.604594 | 56.930744 | 55.971364 | 54.749297 | 60.45989 | 0 | -0.058228 | 13,590,700 | 0 |
XOM | 2015-01-08T00:00:00 | 58.586006 | 58.611411 | 57.804688 | 57.963492 | 15,487,500 | 58.529466 | 57.834224 | 58.113402 | 59.181049 | 59.049069 | 59.76649 | 61.429192 | 58.209502 | 58.225342 | 58.250025 | 58.365402 | 58.429825 | 58.874674 | 59.313687 | 59.681211 | 60.475429 | 58.209029 | 58.282186 | 58.168929 | 58.648642 | 58.865641 | 59.106192 | 60.542891 | 57.282791 | 57.367211 | 57.522196 | 58.839575 | 57.672309 | 57.951532 | 58.365992 | 57.824585 | -0.196578 | -0.200094 | 15.569946 | 17.756021 | 23.50113 | 58.265205 | 57.652236 | 59.491192 | 58.27698 | 61.342764 | 56.153128 | 60.45989 | 56.489733 | 47.071496 | 21.301449 | -43.510267 | -123,234,600 | -0.027103 | -7 | 60.348846 | 57.834224 | 1.629534 | 61.093293 | 54.575155 | 1.209634 | 58.350252 | 60.769521 | 55.930983 | 60.45989 | 54.749297 | 57.604594 | 57.635286 | 57.16099 | 56.695163 | 58.101112 | 58.575408 | 59.11219 | 58.278444 | 57.604594 | 56.930744 | 55.971364 | 54.749297 | 60.45989 | 0 | 0.006178 | 15,487,500 | 0 |
XOM | 2015-01-09T00:00:00 | 58.503433 | 58.935381 | 58.039728 | 58.630479 | 14,488,400 | 58.42275 | 57.943163 | 58.040988 | 59.151597 | 59.021614 | 59.723889 | 61.427156 | 58.268288 | 58.275904 | 58.289011 | 58.377951 | 58.435487 | 58.860115 | 59.292365 | 59.657889 | 60.455807 | 58.204296 | 58.345921 | 58.198931 | 58.622068 | 58.851282 | 59.081181 | 60.513779 | 57.818705 | 57.68262 | 57.607392 | 58.637752 | 57.696763 | 57.892668 | 58.318253 | 57.794497 | -0.161802 | -0.192435 | 15.074912 | 18.724232 | 22.265529 | 58.084162 | 57.652236 | 59.491192 | 58.27698 | 53.871531 | 56.546946 | 60.45989 | 50.000395 | 50.316045 | 26.478908 | -49.999605 | -137,723,000 | 0.014181 | -8 | 60.340063 | 57.943163 | 1.595783 | 61.134729 | 54.751598 | 1.148381 | 58.364841 | 60.661603 | 56.068078 | 60.45989 | 54.749297 | 57.604594 | 58.334035 | 58.056659 | 57.527312 | 58.863382 | 59.140758 | 59.11219 | 58.278444 | 57.604594 | 56.930744 | 55.971364 | 54.749297 | 60.45989 | 1 | -0.038786 | 0 | 14,488,400 |
XOM | 2015-01-12T00:00:00 | 57.379089 | 58.020654 | 57.055128 | 57.957134 | 15,176,300 | 58.239809 | 57.979053 | 57.938336 | 59.106091 | 58.980934 | 59.670233 | 61.414708 | 58.090448 | 58.112847 | 58.149023 | 58.287145 | 58.354226 | 58.802036 | 59.242016 | 59.612764 | 60.425193 | 58.014539 | 58.292199 | 58.148016 | 58.552558 | 58.808058 | 59.034749 | 60.4735 | 58.019555 | 57.835407 | 57.60105 | 58.40578 | 57.707823 | 57.825018 | 58.259861 | 57.760478 | -0.222403 | -0.198429 | 15.475543 | 17.153681 | 26.100211 | 57.934905 | 57.604594 | 59.491192 | 58.27698 | 35.520634 | 56.546946 | 60.45989 | 21.266433 | 42.58552 | -24.988129 | -78.733567 | -152,899,300 | 0.046578 | -9 | 60.325374 | 57.979053 | 1.57335 | 61.125753 | 54.832354 | 1.06898 | 58.270959 | 60.40892 | 56.132999 | 60.45989 | 54.749297 | 57.604594 | 58.492847 | 58.050314 | 57.597195 | 58.945967 | 59.3885 | 59.11219 | 58.278444 | 57.604594 | 56.930744 | 55.971364 | 54.749297 | 60.45989 | 1 | -0.077035 | 0 | 15,176,300 |
XOM | 2015-01-13T00:00:00 | 57.169468 | 58.077827 | 56.604126 | 57.728457 | 17,469,000 | 58.0448 | 58.08704 | 57.841275 | 59.058158 | 58.950661 | 59.613157 | 61.396671 | 57.906252 | 57.941324 | 57.998322 | 58.185538 | 58.26309 | 58.738014 | 59.187475 | 59.564382 | 60.392798 | 57.819932 | 58.215096 | 58.088872 | 58.476612 | 58.760388 | 58.985229 | 60.431259 | 57.799207 | 57.743372 | 57.477293 | 58.150846 | 57.706374 | 57.74899 | 58.191095 | 57.722367 | -0.28407 | -0.215557 | 16.193496 | 15.709735 | 26.479271 | 57.852327 | 57.604594 | 59.491192 | 58.27698 | 35.458522 | 56.546946 | 60.45989 | 15.909305 | 29.058711 | -45.372562 | -84.090695 | -170,368,300 | 0.109132 | -10 | 60.307456 | 58.08704 | 1.426047 | 60.939133 | 55.234946 | 1.11889 | 58.166055 | 60.403835 | 55.928276 | 60.45989 | 54.749297 | 57.604594 | 57.484957 | 56.94926 | 56.51943 | 57.914787 | 58.450484 | 59.11219 | 58.278444 | 57.604594 | 56.930744 | 55.971364 | 54.749297 | 60.45989 | 1 | -0.109354 | 0 | 17,469,000 |
XOM | 2015-01-14T00:00:00 | 57.004322 | 57.099605 | 55.428988 | 56.5025 | 23,272,100 | 57.836449 | 58.177241 | 57.791475 | 58.978416 | 58.908263 | 59.557078 | 61.37787 | 57.725866 | 57.77096 | 57.845399 | 58.078155 | 58.166262 | 58.670026 | 59.130023 | 59.513688 | 60.359082 | 57.630754 | 58.11198 | 58.024491 | 58.39607 | 58.709168 | 58.933569 | 60.387554 | 57.323525 | 57.455647 | 57.316352 | 57.870772 | 57.696166 | 57.665383 | 58.112737 | 57.680195 | -0.342321 | -0.24091 | 17.638286 | 14.190467 | 30.448076 | 57.26794 | 57.604594 | 59.427671 | 58.27698 | 26.794416 | 55.428988 | 59.983464 | 34.588697 | 23.921479 | -103.011812 | -65.411303 | -193,640,400 | 0.209574 | -11 | 60.28266 | 58.177241 | 1.283803 | 60.744847 | 55.609634 | 1.146566 | 58.055414 | 60.348547 | 55.762281 | 60.45989 | 54.749297 | 57.604594 | 57.283807 | 56.489787 | 55.810105 | 57.963488 | 58.757509 | 59.11219 | 58.278444 | 57.604594 | 56.930744 | 55.971364 | 54.749297 | 60.45989 | 1 | -0.136439 | 23,272,100 | 0 |
XOM | 2015-01-15T00:00:00 | 56.50885 | 57.588721 | 56.223005 | 57.442619 | 18,759,600 | 57.614758 | 58.258231 | 57.729986 | 58.907054 | 58.867667 | 59.500963 | 61.356437 | 57.482463 | 57.541485 | 57.639776 | 57.935491 | 58.038769 | 58.585274 | 59.061045 | 59.454186 | 60.320771 | 57.389372 | 57.953086 | 57.925828 | 58.299224 | 58.646026 | 58.873208 | 60.339106 | 56.783075 | 57.003446 | 57.078168 | 57.544373 | 57.663225 | 57.570336 | 58.022535 | 57.632945 | -0.423583 | -0.277444 | 18.380288 | 15.82408 | 28.14777 | 57.182184 | 57.604594 | 59.305391 | 58.27698 | 26.871505 | 55.428988 | 59.983464 | 23.709907 | 24.73597 | -99.972335 | -76.290093 | -212,400,000 | 0.249919 | -12 | 60.259961 | 58.258231 | 1.10394 | 60.466111 | 56.050351 | 1.171069 | 57.908122 | 60.25026 | 55.565985 | 60.45989 | 55.359111 | 57.909501 | 56.510972 | 55.922338 | 54.840354 | 57.592956 | 58.181589 | 59.256106 | 58.511392 | 57.909501 | 57.307609 | 56.450678 | 55.359111 | 60.45989 | 1 | -0.158915 | 0 | 18,759,600 |
XOM | 2015-01-16T00:00:00 | 57.88092 | 57.925385 | 56.521558 | 56.521558 | 17,713,100 | 57.506136 | 58.324929 | 57.792237 | 58.872467 | 58.848561 | 59.456992 | 61.341179 | 57.562154 | 57.603201 | 57.676875 | 57.93053 | 58.026627 | 58.557652 | 59.029989 | 59.423032 | 60.296494 | 57.437765 | 57.917151 | 57.937438 | 58.258983 | 58.620059 | 58.841128 | 60.304524 | 56.811615 | 56.915217 | 57.042165 | 57.316427 | 57.648791 | 57.49061 | 57.938021 | 57.586961 | -0.37297 | -0.29655 | 18.670382 | 16.442182 | 25.957301 | 57.182184 | 57.604594 | 59.194229 | 58.27698 | 41.299083 | 55.428988 | 59.621378 | 58.485317 | 38.927974 | -60.963183 | -41.514683 | -194,686,900 | 0.279749 | -11 | 60.246525 | 58.324929 | 1.033134 | 60.391196 | 56.258661 | 1.190125 | 57.905532 | 60.285783 | 55.525281 | 60.45989 | 55.428988 | 57.944439 | 56.773525 | 55.95833 | 55.407809 | 57.324046 | 58.139241 | 59.272597 | 58.538085 | 57.944439 | 57.350793 | 56.505601 | 55.428988 | 60.45989 | 0 | -0.077338 | 17,713,100 | 0 |
XOM | 2015-01-20T00:00:00 | 57.861824 | 58.300125 | 57.410821 | 57.893587 | 16,761,000 | 57.55695 | 58.322704 | 57.840258 | 58.830561 | 58.839207 | 59.407218 | 61.325889 | 57.622088 | 57.650223 | 57.705329 | 57.924284 | 58.01395 | 58.530365 | 58.999248 | 59.392117 | 60.272268 | 57.502436 | 57.873046 | 57.942791 | 58.21935 | 58.594092 | 58.80954 | 60.269903 | 57.176078 | 57.122097 | 57.127087 | 57.190625 | 57.64639 | 57.424485 | 57.86009 | 57.542536 | -0.330589 | -0.303357 | 18.505159 | 17.726588 | 24.659851 | 57.182184 | 57.604594 | 58.587597 | 58.27698 | 41.680692 | 55.428988 | 59.322865 | 62.478499 | 48.224574 | -32.192461 | -37.521501 | -211,447,900 | 0.213427 | -12 | 60.23385 | 58.322704 | 1.03413 | 60.390964 | 56.254443 | 1.209636 | 57.901369 | 60.32064 | 55.482098 | 60.45989 | 55.428988 | 57.944439 | 57.442621 | 56.959857 | 56.038793 | 58.363685 | 58.846449 | 59.272597 | 58.538085 | 57.944439 | 57.350793 | 56.505601 | 55.428988 | 60.45989 | 1 | -0.107202 | 0 | 16,761,000 |
XOM | 2015-01-21T00:00:00 | 58.357327 | 58.433549 | 57.81104 | 58.274745 | 14,276,400 | 57.687806 | 58.266488 | 57.974161 | 58.783555 | 58.83276 | 59.363092 | 61.314849 | 57.769136 | 57.778787 | 57.805636 | 57.963651 | 58.040363 | 58.523579 | 58.982355 | 59.371626 | 60.253214 | 57.647959 | 57.876344 | 57.982565 | 58.200792 | 58.581411 | 58.78875 | 60.240365 | 57.790209 | 57.589849 | 57.395543 | 57.188521 | 57.669336 | 57.380233 | 57.793464 | 57.502003 | -0.25409 | -0.293504 | 18.196341 | 17.861188 | 23.764407 | 57.182184 | 57.604594 | 58.587597 | 58.27698 | 45.447361 | 55.428988 | 59.157709 | 78.534668 | 66.499495 | -2.660349 | -21.465332 | -197,171,500 | 0.136126 | -11 | 60.225392 | 58.266488 | 0.997732 | 60.261952 | 56.271023 | 1.214173 | 57.944794 | 60.373139 | 55.516448 | 60.45989 | 55.428988 | 57.944439 | 57.85759 | 57.415055 | 56.968287 | 58.304359 | 58.746893 | 59.272597 | 58.538085 | 57.944439 | 57.350793 | 56.505601 | 55.428988 | 60.45989 | 0 | -0.0322 | 14,276,400 | 0 |
XOM | 2015-01-22T00:00:00 | 58.992535 | 59.056055 | 58.007948 | 58.63681 | 13,559,000 | 57.824377 | 58.251877 | 58.125851 | 58.736295 | 58.829569 | 59.325066 | 61.308788 | 58.013816 | 57.999469 | 57.988236 | 58.057186 | 58.113607 | 58.541969 | 58.982623 | 59.364119 | 60.24067 | 57.885183 | 57.945491 | 58.060902 | 58.208987 | 58.585615 | 58.781413 | 60.217258 | 58.51 | 58.215001 | 57.849705 | 57.333979 | 57.729811 | 57.368892 | 57.743576 | 57.468065 | -0.140587 | -0.26292 | 17.209186 | 20.426764 | 22.296401 | 57.242522 | 57.604594 | 58.079424 | 58.27698 | 51.607836 | 55.428988 | 59.106892 | 96.890681 | 79.301283 | 40.434484 | -3.109319 | -183,612,500 | 0.152122 | -10 | 60.220137 | 58.251877 | 0.984082 | 60.220042 | 56.283712 | 1.240489 | 58.044578 | 60.525556 | 55.5636 | 60.45989 | 55.428988 | 57.944439 | 58.200639 | 57.967728 | 57.578129 | 58.590237 | 58.823148 | 59.272597 | 58.538085 | 57.944439 | 57.350793 | 56.505601 | 55.428988 | 60.45989 | 0 | 0.032088 | 13,559,000 | 0 |
XOM | 2015-01-23T00:00:00 | 57.734814 | 58.74481 | 57.671293 | 58.617764 | 14,706,300 | 57.739258 | 58.134362 | 58.239681 | 58.667819 | 58.804563 | 59.275157 | 61.294355 | 57.958015 | 57.95135 | 57.949248 | 58.02788 | 58.084469 | 58.510316 | 58.949786 | 59.331856 | 60.215736 | 57.868898 | 57.896247 | 58.030822 | 58.169714 | 58.556806 | 58.749922 | 60.181696 | 58.680359 | 58.503769 | 58.132634 | 57.476048 | 57.779017 | 57.366174 | 57.695638 | 57.43563 | -0.150389 | -0.240414 | 16.617886 | 18.846289 | 22.542737 | 57.242522 | 57.604594 | 58.047658 | 58.27698 | 43.383369 | 55.428988 | 59.056055 | 63.57273 | 79.666026 | -6.311983 | -36.42727 | -198,318,800 | 0.085367 | -11 | 60.208701 | 58.134362 | 0.889422 | 59.913207 | 56.355518 | 1.278601 | 58.015077 | 60.572279 | 55.457875 | 59.983464 | 55.428988 | 57.706226 | 58.685512 | 58.31497 | 57.637405 | 59.363077 | 59.73362 | 58.908608 | 58.243654 | 57.706226 | 57.168798 | 56.403646 | 55.428988 | 59.983464 | 1 | -0.013107 | 0 | 14,706,300 |
XOM | 2015-01-26T00:00:00 | 58.287464 | 58.401803 | 57.468034 | 57.556964 | 10,672,500 | 57.717661 | 58.070206 | 58.309301 | 58.608743 | 58.796596 | 59.236892 | 61.283059 | 58.023905 | 58.012461 | 58.001281 | 58.051478 | 58.100084 | 58.501577 | 58.932357 | 59.311175 | 60.196549 | 57.968572 | 57.910828 | 58.034498 | 58.154798 | 58.543198 | 58.730364 | 60.151776 | 58.629598 | 58.582587 | 58.338931 | 57.627478 | 57.826975 | 57.378978 | 57.656771 | 57.407239 | -0.112269 | -0.214785 | 16.264233 | 17.798182 | 22.499627 | 57.242522 | 57.909501 | 57.834862 | 58.246162 | 55.658207 | 55.428988 | 59.056055 | 78.80957 | 79.75766 | 0.821819 | -21.19043 | -187,646,300 | 0.105745 | -10 | 60.202306 | 58.070206 | 0.824261 | 59.718728 | 56.421684 | 1.194207 | 58.041019 | 60.429433 | 55.652604 | 59.983464 | 55.428988 | 57.706226 | 58.050306 | 57.355801 | 56.976788 | 58.429318 | 59.123823 | 58.908608 | 58.243654 | 57.706226 | 57.168798 | 56.403646 | 55.428988 | 59.983464 | 0 | 0.048317 | 10,672,500 | 0 |
XOM | 2015-01-27T00:00:00 | 57.772915 | 58.185806 | 57.55059 | 57.957128 | 12,301,500 | 57.757044 | 57.998426 | 58.303965 | 58.552463 | 58.771341 | 59.189571 | 61.270901 | 57.973707 | 57.968907 | 57.966148 | 58.026154 | 58.074917 | 58.473002 | 58.901845 | 59.280714 | 60.172434 | 57.978618 | 57.882514 | 57.993237 | 58.12202 | 58.516259 | 58.701374 | 60.11685 | 58.299522 | 58.395592 | 58.364042 | 57.735348 | 57.853166 | 57.394535 | 57.621868 | 57.380539 | -0.12217 | -0.196262 | 15.935841 | 16.994956 | 21.484225 | 57.242522 | 57.944439 | 57.83168 | 58.246162 | 54.27923 | 55.428988 | 59.056055 | 64.623198 | 69.001833 | -15.242616 | -35.376802 | -199,947,800 | 0.105106 | -11 | 60.193022 | 57.998426 | 0.781306 | 59.561038 | 56.435814 | 1.1384 | 58.015485 | 60.292286 | 55.738684 | 59.621378 | 55.428988 | 57.525183 | 58.052434 | 57.703065 | 57.118665 | 58.636834 | 58.986203 | 58.631974 | 58.019885 | 57.525183 | 57.030481 | 56.326159 | 55.428988 | 59.621378 | 1 | 0.000593 | 0 | 12,301,500 |
XOM | 2015-01-28T00:00:00 | 55.867275 | 57.760222 | 55.784699 | 57.728459 | 17,829,700 | 57.626825 | 57.835812 | 58.15939 | 58.467217 | 58.744138 | 59.127923 | 61.249401 | 57.552421 | 57.586792 | 57.643244 | 57.829893 | 57.905099 | 58.370816 | 58.821988 | 59.213122 | 60.129596 | 57.635024 | 57.679548 | 57.805799 | 58.016719 | 58.439836 | 58.635586 | 60.063082 | 57.395632 | 57.66843 | 57.932701 | 57.661185 | 57.800819 | 57.377596 | 57.57023 | 57.347787 | -0.280552 | -0.21312 | 17.096956 | 15.024697 | 29.29035 | 57.420377 | 57.944439 | 57.599828 | 58.246162 | 41.012466 | 55.428988 | 59.056055 | 12.083791 | 51.838853 | -152.213606 | -87.916209 | -217,777,500 | 0.068783 | -12 | 60.169193 | 57.835812 | 0.86919 | 59.574193 | 56.097431 | 1.204643 | 57.810894 | 60.22018 | 55.401607 | 59.322865 | 55.428988 | 57.375927 | 57.836437 | 57.487068 | 57.201221 | 58.122284 | 58.471653 | 58.40391 | 57.835404 | 57.375927 | 56.916449 | 56.262278 | 55.428988 | 59.322865 | 1 | -0.040213 | 0 | 17,829,700 |
XOM | 2015-01-29T00:00:00 | 55.632259 | 56.064207 | 54.647672 | 56.038798 | 22,683,000 | 57.489618 | 57.663034 | 58.013291 | 58.371808 | 58.715652 | 59.05825 | 61.22318 | 57.168388 | 57.231423 | 57.333862 | 57.630108 | 57.730265 | 58.263422 | 58.738048 | 59.142213 | 60.084847 | 57.272376 | 57.469686 | 57.611405 | 57.905544 | 58.357945 | 58.566365 | 60.00719 | 56.321154 | 56.685548 | 57.215862 | 57.444336 | 57.67982 | 57.326934 | 57.501117 | 57.308613 | -0.420191 | -0.254534 | 18.847218 | 13.797402 | 33.454484 | 56.851864 | 57.553781 | 57.680817 | 58.246162 | 33.707259 | 54.647672 | 59.056055 | 22.334434 | 33.013808 | -221.297763 | -77.665566 | -240,460,500 | 0.089386 | -13 | 60.137618 | 57.663034 | 0.947167 | 59.557368 | 55.768699 | 1.235496 | 57.603405 | 60.074397 | 55.132412 | 59.157709 | 54.647672 | 56.90269 | 56.470732 | 55.181242 | 54.495209 | 57.156765 | 58.446255 | 58.09334 | 57.434875 | 56.90269 | 56.370506 | 55.61282 | 54.647672 | 59.157709 | 1 | -0.074902 | 0 | 22,683,000 |
XOM | 2015-01-30T00:00:00 | 55.530598 | 56.165814 | 54.787396 | 55.365445 | 22,679,900 | 57.391793 | 57.503275 | 57.83111 | 58.274111 | 58.692201 | 58.996956 | 61.1939 | 56.84083 | 56.922182 | 57.056437 | 57.439243 | 57.56106 | 58.156252 | 58.653641 | 59.070696 | 60.039531 | 56.91619 | 57.266596 | 57.420428 | 57.794124 | 58.274128 | 58.496511 | 59.950548 | 55.400769 | 55.803538 | 56.429227 | 57.13812 | 57.50365 | 57.247075 | 57.415349 | 57.263544 | -0.532915 | -0.31021 | 20.339177 | 13.290691 | 30.816541 | 56.851864 | 57.553781 | 57.685584 | 58.246162 | 33.636425 | 54.647672 | 59.056055 | 20.028335 | 18.148853 | -181.20045 | -79.971665 | -263,140,400 | 0.101122 | -14 | 60.105782 | 57.503275 | 1.024768 | 59.552811 | 55.45374 | 1.269979 | 57.405994 | 59.945953 | 54.866036 | 59.106892 | 54.647672 | 56.877282 | 55.448046 | 54.831885 | 54.031511 | 56.24842 | 56.864581 | 58.054516 | 57.40347 | 56.877282 | 56.351094 | 55.601945 | 54.647672 | 59.106892 | 1 | -0.104187 | 22,679,900 | 0 |
XOM | 2015-02-02T00:00:00 | 56.902676 | 56.909024 | 55.581425 | 55.803749 | 20,306,300 | 57.293969 | 57.400052 | 57.724393 | 58.206905 | 58.689483 | 58.95178 | 61.167562 | 56.853199 | 56.918635 | 57.032781 | 57.390464 | 57.510415 | 58.107093 | 58.607563 | 59.027765 | 60.008318 | 56.82726 | 57.209396 | 57.34901 | 57.740342 | 58.227035 | 58.45504 | 59.907849 | 55.331386 | 55.549204 | 56.019037 | 56.885325 | 57.330846 | 57.168408 | 57.329082 | 57.218881 | -0.505706 | -0.349309 | 20.785923 | 16.470583 | 28.404494 | 56.851864 | 57.315568 | 57.925378 | 58.246162 | 47.447264 | 54.647672 | 59.056055 | 51.152623 | 31.171797 | -81.117442 | -48.847377 | -242,834,100 | 0.13822 | -13 | 60.086086 | 57.400052 | 0.97218 | 59.344412 | 55.455693 | 1.264988 | 57.358059 | 59.888036 | 54.828083 | 59.056055 | 54.647672 | 56.851864 | 55.494602 | 54.823391 | 54.116185 | 56.201809 | 56.87302 | 58.015677 | 57.372053 | 56.851864 | 56.331674 | 55.591066 | 54.647672 | 59.056055 | 0 | -0.028704 | 20,306,300 | 0 |
XOM | 2015-02-03T00:00:00 | 58.598743 | 58.649562 | 57.68403 | 57.741202 | 21,900,900 | 57.367661 | 57.462305 | 57.700003 | 58.16422 | 58.712154 | 58.927223 | 61.148211 | 57.202308 | 57.22411 | 57.273699 | 57.500308 | 57.594132 | 58.126373 | 58.607331 | 59.01927 | 59.994293 | 57.064491 | 57.323557 | 57.416268 | 57.755708 | 58.224647 | 58.448049 | 59.882289 | 56.34466 | 56.165551 | 56.233368 | 56.827395 | 57.22194 | 57.123406 | 57.261514 | 57.181417 | -0.343326 | -0.348113 | 19.46723 | 24.497241 | 25.663071 | 56.851864 | 57.315568 | 57.925378 | 58.246162 | 56.60608 | 54.647672 | 59.056055 | 89.626314 | 53.602424 | 78.637789 | -10.373686 | -220,933,200 | 0.219169 | -12 | 60.076287 | 57.462305 | 1.008249 | 59.478802 | 55.445808 | 1.284501 | 57.47622 | 60.045222 | 54.907217 | 59.056055 | 54.647672 | 56.851864 | 56.464375 | 56.019725 | 55.136775 | 57.347325 | 57.791975 | 58.015677 | 57.372053 | 56.851864 | 56.331674 | 55.591066 | 54.647672 | 59.056055 | 0 | 0.035977 | 21,900,900 | 0 |
XOM | 2015-02-04T00:00:00 | 58.096882 | 58.611406 | 57.493428 | 58.211221 | 19,632,200 | 57.341616 | 57.514711 | 57.659096 | 58.108829 | 58.724938 | 58.896259 | 61.124765 | 57.381223 | 57.382795 | 57.400342 | 57.554542 | 57.632805 | 58.125217 | 58.593898 | 59.001005 | 59.975413 | 57.197077 | 57.383993 | 57.446797 | 57.753068 | 58.208456 | 58.431607 | 59.851927 | 57.547434 | 57.098501 | 56.699967 | 56.885675 | 57.158071 | 57.10264 | 57.206262 | 57.148621 | -0.252228 | -0.328936 | 18.396978 | 22.969355 | 25.125801 | 56.696241 | 57.134525 | 57.925378 | 58.246162 | 54.897353 | 54.647672 | 59.056055 | 78.24206 | 73.006999 | 54.02443 | -21.75794 | -240,565,400 | 0.238287 | -13 | 60.064666 | 57.514711 | 1.012851 | 59.540413 | 55.489008 | 1.240037 | 57.53533 | 60.015404 | 55.055257 | 59.056055 | 54.647672 | 56.851864 | 58.310778 | 57.971995 | 57.345246 | 58.937527 | 59.276311 | 58.015677 | 57.372053 | 56.851864 | 56.331674 | 55.591066 | 54.647672 | 59.056055 | 1 | -0.0089 | 0 | 19,632,200 |
XOM | 2015-02-05T00:00:00 | 58.668568 | 58.782907 | 58.249323 | 58.687623 | 12,809,000 | 57.309219 | 57.566798 | 57.642326 | 58.052294 | 58.740215 | 58.878896 | 61.105918 | 57.638692 | 57.616572 | 57.595454 | 57.655817 | 57.712479 | 58.146524 | 58.595863 | 58.994422 | 59.962409 | 57.438341 | 57.493884 | 57.524449 | 57.775018 | 58.206972 | 58.427098 | 59.827487 | 58.57968 | 58.070552 | 57.333785 | 57.063146 | 57.15517 | 57.113136 | 57.1696 | 57.12234 | -0.132375 | -0.289624 | 17.24664 | 23.049708 | 24.13121 | 56.715289 | 56.985269 | 57.925378 | 58.246162 | 59.615147 | 54.647672 | 59.056055 | 91.21021 | 86.359528 | 88.34476 | -8.78979 | -227,756,400 | 0.261275 | -12 | 60.059338 | 57.566798 | 1.04519 | 59.657179 | 55.476417 | 1.191487 | 57.643258 | 60.026233 | 55.260283 | 59.056055 | 54.647672 | 56.851864 | 58.067239 | 57.523072 | 56.949261 | 58.641049 | 59.185216 | 58.015677 | 57.372053 | 56.851864 | 56.331674 | 55.591066 | 54.647672 | 59.056055 | 0 | 0.052774 | 0 | 12,809,000 |
XOM | 2015-02-06T00:00:00 | 58.559792 | 59.058989 | 58.214192 | 58.943789 | 12,331,200 | 57.391717 | 57.565488 | 57.635687 | 58.007432 | 58.749333 | 58.857228 | 61.086124 | 57.822912 | 57.788067 | 57.743813 | 57.737996 | 57.777657 | 58.162731 | 58.594914 | 58.985815 | 59.948453 | 57.665718 | 57.588455 | 57.595023 | 57.79492 | 58.202224 | 58.420779 | 59.802153 | 59.078925 | 58.745916 | 57.965151 | 57.297951 | 57.203674 | 57.149899 | 57.150662 | 57.101378 | -0.045642 | -0.240827 | 16.107362 | 23.530055 | 22.927615 | 56.85333 | 56.90269 | 58.077831 | 58.246162 | 53.405419 | 54.647672 | 59.058989 | 88.68371 | 86.045327 | 87.457872 | -11.31629 | -240,087,600 | 0.214331 | -13 | 60.05385 | 57.565488 | 1.043861 | 59.653209 | 55.477766 | 1.150649 | 57.730547 | 60.031845 | 55.429249 | 59.058989 | 54.647672 | 56.85333 | 58.566932 | 58.350958 | 58.033348 | 58.884542 | 59.100516 | 58.017918 | 57.373866 | 56.85333 | 56.332795 | 55.591694 | 54.647672 | 59.058989 | 1 | 0.005242 | 0 | 12,331,200 |
XOM | 2015-02-09T00:00:00 | 58.598164 | 59.065364 | 58.393365 | 58.495767 | 11,360,700 | 57.422787 | 57.570224 | 57.620928 | 57.975279 | 58.743154 | 58.828755 | 61.068045 | 57.977962 | 57.935357 | 57.875252 | 57.816193 | 57.840773 | 58.179807 | 58.594999 | 58.978139 | 59.935017 | 57.885072 | 57.686805 | 57.66906 | 57.818086 | 58.198246 | 58.415649 | 59.777397 | 59.174657 | 59.077506 | 58.521798 | 57.548783 | 57.290538 | 57.208786 | 57.148725 | 57.08557 | 0.025892 | -0.187484 | 15.055607 | 22.604754 | 21.988128 | 56.856518 | 56.877282 | 58.212814 | 58.246162 | 53.686568 | 54.647672 | 59.065364 | 89.424336 | 89.772752 | 89.29915 | -10.575664 | -228,726,900 | 0.201602 | -12 | 60.048957 | 57.570224 | 1.048545 | 59.667314 | 55.473134 | 1.135127 | 57.813177 | 60.083431 | 55.542922 | 59.065364 | 54.647672 | 56.856518 | 58.610991 | 58.162993 | 57.766194 | 59.00779 | 59.455788 | 58.022789 | 57.377806 | 56.856518 | 56.33523 | 55.593058 | 54.647672 | 59.065364 | 0 | 0.064576 | 11,360,700 | 0 |
XOM | 2015-02-10T00:00:00 | 58.246178 | 58.713373 | 57.79178 | 58.713373 | 12,952,900 | 57.470113 | 57.613579 | 57.656627 | 57.939898 | 58.736654 | 58.798969 | 61.046963 | 58.031605 | 57.99187 | 57.932317 | 57.855283 | 57.871958 | 58.18241 | 58.58582 | 58.963645 | 59.918213 | 58.034779 | 57.751182 | 57.717156 | 57.828709 | 58.185168 | 58.404113 | 59.749319 | 58.961219 | 59.012883 | 58.840352 | 57.771972 | 57.391553 | 57.274969 | 57.159271 | 57.073242 | 0.053563 | -0.139274 | 14.470756 | 21.314817 | 24.458379 | 56.856518 | 56.856518 | 58.282684 | 58.246162 | 49.435407 | 54.647672 | 59.065364 | 81.456692 | 86.521579 | 52.532761 | -18.543308 | -241,679,800 | 0.217353 | -13 | 60.042076 | 57.613579 | 1.058108 | 59.729795 | 55.497362 | 1.15649 | 57.854415 | 60.167396 | 55.541434 | 59.065364 | 54.647672 | 56.856518 | 58.685631 | 58.305898 | 58.013631 | 58.977897 | 59.35763 | 58.022789 | 57.377806 | 56.856518 | 56.33523 | 55.593058 | 54.647672 | 59.065364 | 1 | 0.014983 | 0 | 12,952,900 |
XOM | 2015-02-11T00:00:00 | 57.983791 | 58.130993 | 57.465395 | 57.612592 | 12,240,600 | 57.681765 | 57.654295 | 57.694028 | 57.949324 | 58.718415 | 58.769523 | 61.022204 | 58.022042 | 57.990401 | 57.940236 | 57.866966 | 57.880561 | 58.174621 | 58.569977 | 58.944242 | 59.898965 | 58.128175 | 57.78644 | 57.742322 | 57.830431 | 58.165356 | 58.387971 | 59.718839 | 58.565931 | 58.720385 | 58.873357 | 57.954824 | 57.484761 | 57.336075 | 57.178639 | 57.063323 | 0.053702 | -0.100679 | 14.229627 | 20.259984 | 25.316699 | 56.92638 | 56.856518 | 58.154056 | 58.246162 | 44.67426 | 54.647672 | 59.065364 | 75.517249 | 82.132759 | 21.548499 | -24.482751 | -253,920,400 | 0.253943 | -14 | 60.034678 | 57.654295 | 1.055785 | 59.765864 | 55.542726 | 1.137396 | 57.866737 | 60.141528 | 55.591945 | 59.065364 | 54.647672 | 56.856518 | 58.250444 | 57.787514 | 57.32885 | 58.709107 | 59.172037 | 58.022789 | 57.377806 | 56.856518 | 56.33523 | 55.593058 | 54.647672 | 59.065364 | 1 | -0.027493 | 12,240,600 | 0 |
XOM | 2015-02-12T00:00:00 | 59.116589 | 59.302189 | 58.252588 | 58.534188 | 14,843,000 | 58.030198 | 57.759908 | 57.753619 | 57.958411 | 58.712085 | 58.748189 | 61.002239 | 58.240952 | 58.195162 | 58.121214 | 57.980568 | 57.97564 | 58.21156 | 58.584362 | 58.947654 | 59.89118 | 58.389052 | 57.925706 | 57.85175 | 57.876206 | 58.175834 | 58.394843 | 59.699878 | 58.528156 | 58.640238 | 58.917898 | 58.19229 | 57.596362 | 57.406297 | 57.215675 | 57.060512 | 0.143564 | -0.05183 | 13.604919 | 25.921649 | 23.226505 | 57.441807 | 56.97493 | 58.077827 | 58.246162 | 57.392707 | 54.647672 | 59.302189 | 96.012477 | 84.328806 | 94.399129 | -3.987523 | -239,077,400 | 0.226211 | -13 | 60.030694 | 57.759908 | 1.092359 | 59.944625 | 55.575191 | 1.137193 | 57.98577 | 60.260155 | 55.711385 | 59.302189 | 54.647672 | 56.97493 | 57.86006 | 57.589126 | 57.194461 | 58.254725 | 58.525658 | 58.203723 | 57.524163 | 56.97493 | 56.425697 | 55.643738 | 54.647672 | 59.302189 | 0 | 0.036327 | 14,843,000 | 0 |
XOM | 2015-02-13T00:00:00 | 59.756588 | 59.807784 | 59.058988 | 59.327786 | 12,061,000 | 58.452797 | 57.922295 | 57.800443 | 57.956922 | 58.720847 | 58.736913 | 60.982487 | 58.544079 | 58.479058 | 58.37281 | 58.142024 | 58.112636 | 58.27215 | 58.61521 | 58.963673 | 59.889841 | 58.702941 | 58.115866 | 58.005825 | 57.946723 | 58.203321 | 58.414812 | 59.687483 | 58.933772 | 58.906047 | 59.128827 | 58.517977 | 57.74057 | 57.49235 | 57.27267 | 57.066854 | 0.263387 | 0.011213 | 13.462821 | 27.92139 | 22.109977 | 58.636589 | 57.227728 | 57.958721 | 58.246162 | 57.787253 | 54.647672 | 59.807784 | 99.007849 | 90.179192 | 132.661898 | -0.992151 | -227,016,400 | 0.299018 | -12 | 60.029731 | 57.922295 | 1.137076 | 60.196447 | 55.648143 | 1.12398 | 58.154419 | 60.40238 | 55.906459 | 59.807784 | 54.647672 | 57.227728 | 58.890455 | 58.478721 | 57.840854 | 59.528322 | 59.940056 | 58.589998 | 57.836621 | 57.227728 | 56.618835 | 55.751936 | 54.647672 | 59.807784 | 0 | 0.090711 | 12,061,000 | 0 |
XOM | 2015-02-17T00:00:00 | 59.551788 | 59.564586 | 59.065389 | 59.359787 | 11,758,700 | 58.717708 | 58.005838 | 57.842377 | 57.941682 | 58.71519 | 58.726805 | 60.964822 | 58.745621 | 58.6741 | 58.554191 | 58.270184 | 58.22334 | 58.322332 | 58.639856 | 58.975319 | 59.886477 | 58.902758 | 58.271056 | 58.140543 | 58.009266 | 58.225188 | 58.430948 | 59.673248 | 59.456073 | 59.285945 | 59.374964 | 58.867433 | 57.903487 | 57.589328 | 57.342441 | 57.080985 | 0.337926 | 0.076556 | 13.330872 | 26.647962 | 21.101594 | 58.636589 | 57.227728 | 57.958721 | 58.246162 | 59.749253 | 54.647672 | 59.807784 | 95.03895 | 96.686425 | 109.28684 | -4.96105 | -238,775,100 | 0.287139 | -13 | 60.028099 | 58.005838 | 1.19384 | 60.393519 | 55.618158 | 1.120718 | 58.287502 | 60.528938 | 56.046067 | 59.807784 | 54.647672 | 57.227728 | 59.54112 | 59.274456 | 58.792324 | 60.023252 | 60.289916 | 58.589998 | 57.836621 | 57.227728 | 56.618835 | 55.751936 | 54.647672 | 59.807784 | 1 | 0.036756 | 11,758,700 | 0 |
XOM | 2015-02-18T00:00:00 | 58.246178 | 58.873373 | 57.849377 | 58.873373 | 19,177,900 | 58.682452 | 58.025056 | 57.87706 | 57.907698 | 58.696414 | 58.704966 | 60.938763 | 58.645732 | 58.596296 | 58.506804 | 58.268002 | 58.225097 | 58.319345 | 58.629496 | 58.96088 | 59.870156 | 58.817025 | 58.293946 | 58.171605 | 58.021207 | 58.212845 | 58.42143 | 59.646196 | 59.428392 | 59.301481 | 59.333923 | 59.100909 | 58.043308 | 57.672272 | 57.408067 | 57.097111 | 0.288324 | 0.118909 | 12.770638 | 23.772203 | 26.532735 | 58.636589 | 57.227728 | 57.868199 | 58.246162 | 63.955621 | 54.647672 | 59.807784 | 69.736968 | 87.927922 | 27.264401 | -30.263032 | -257,953,000 | 0.270214 | -14 | 60.018232 | 58.025056 | 1.194493 | 60.414043 | 55.636069 | 1.100303 | 58.283567 | 60.484173 | 56.08296 | 59.807784 | 54.647672 | 57.227728 | 59.393921 | 59.223256 | 58.894724 | 59.722453 | 59.893118 | 58.589998 | 57.836621 | 57.227728 | 56.618835 | 55.751936 | 54.647672 | 59.807784 | 1 | -0.009559 | 0 | 19,177,900 |
XOM | 2015-02-19T00:00:00 | 57.241398 | 57.868593 | 56.690999 | 57.369395 | 19,350,600 | 58.596903 | 57.96926 | 57.879937 | 57.860606 | 58.665417 | 58.68298 | 60.90488 | 58.364865 | 58.349951 | 58.312126 | 58.174674 | 58.149427 | 58.277073 | 58.592968 | 58.926831 | 59.843999 | 58.555015 | 58.219311 | 58.122708 | 57.995078 | 58.174555 | 58.392449 | 59.609407 | 58.685071 | 58.802555 | 58.926301 | 59.13366 | 58.132111 | 57.726765 | 57.459323 | 57.110523 | 0.166022 | 0.128332 | 13.167488 | 21.490613 | 31.135083 | 58.249392 | 57.227728 | 57.76975 | 58.246162 | 58.657927 | 54.787396 | 59.807784 | 48.880721 | 71.21888 | -46.959684 | -51.119279 | -277,303,600 | 0.227653 | -15 | 60.002803 | 57.96926 | 1.20418 | 60.377619 | 55.5609 | 1.110206 | 58.184312 | 60.404725 | 55.9639 | 59.807784 | 54.647672 | 57.227728 | 58.322976 | 57.772579 | 57.298981 | 58.796574 | 59.346971 | 58.589998 | 57.836621 | 57.227728 | 56.618835 | 55.751936 | 54.647672 | 59.807784 | 1 | -0.049111 | 0 | 19,350,600 |
XOM | 2015-02-20T00:00:00 | 57.548573 | 57.561375 | 56.863775 | 57.215776 | 15,959,900 | 58.484904 | 57.897062 | 57.901707 | 57.846591 | 58.619513 | 58.656624 | 60.87328 | 58.201607 | 58.204246 | 58.194657 | 58.117756 | 58.103208 | 58.248504 | 58.565483 | 58.899539 | 59.821159 | 58.36441 | 58.179246 | 58.097218 | 57.982841 | 58.145165 | 58.369985 | 59.576011 | 57.817669 | 58.136617 | 58.435848 | 59.016552 | 58.185145 | 57.763331 | 57.500701 | 57.121922 | 0.092814 | 0.121228 | 13.535992 | 20.538375 | 29.755504 | 58.249392 | 57.227728 | 57.72846 | 58.246162 | 60.622737 | 55.581425 | 59.807784 | 46.544738 | 55.054142 | -37.744183 | -53.455262 | -261,343,700 | 0.236823 | -14 | 59.991608 | 57.897062 | 1.182695 | 60.262451 | 55.531672 | 1.061576 | 58.123766 | 60.246918 | 56.000613 | 59.807784 | 54.647672 | 57.227728 | 57.266997 | 56.665401 | 56.089403 | 57.842994 | 58.44459 | 58.589998 | 57.836621 | 57.227728 | 56.618835 | 55.751936 | 54.647672 | 59.807784 | 0 | 0.017318 | 15,959,900 | 0 |
XOM | 2015-02-23T00:00:00 | 56.966183 | 57.311782 | 56.793381 | 57.126182 | 12,771,800 | 58.325543 | 57.85863 | 57.920001 | 57.824993 | 58.578036 | 58.630751 | 60.8374 | 57.954522 | 57.979143 | 58.005661 | 58.013068 | 58.015744 | 58.198217 | 58.523397 | 58.861255 | 59.792751 | 58.088279 | 58.090591 | 58.025255 | 57.948316 | 58.101656 | 58.336511 | 59.537134 | 57.052321 | 57.419038 | 57.89421 | 58.758356 | 58.189187 | 57.775354 | 57.527014 | 57.12842 | -0.012059 | 0.094571 | 13.933499 | 19.529531 | 28.751785 | 58.249392 | 57.227728 | 57.436267 | 58.246162 | 50.364619 | 56.690999 | 59.807784 | 8.829076 | 34.751512 | -53.765126 | -91.170924 | -274,115,500 | 0.265867 | -15 | 59.980604 | 57.85863 | 1.200597 | 60.259824 | 55.457436 | 1.01706 | 58.01352 | 60.047639 | 55.979401 | 59.807784 | 54.647672 | 57.227728 | 57.324574 | 57.087774 | 56.626975 | 57.785373 | 58.022174 | 58.589998 | 57.836621 | 57.227728 | 56.618835 | 55.751936 | 54.647672 | 59.807784 | 1 | -0.025972 | 0 | 12,771,800 |
XOM | 2015-02-24T00:00:00 | 57.228588 | 57.458988 | 57.042988 | 57.170991 | 9,990,700 | 58.188585 | 57.805686 | 57.893907 | 57.843072 | 58.546281 | 58.609898 | 60.805288 | 57.809335 | 57.842679 | 57.886111 | 57.941751 | 57.955194 | 58.160192 | 58.489323 | 58.828925 | 59.767237 | 57.888832 | 58.030587 | 57.972069 | 57.924927 | 58.066144 | 58.308746 | 59.501225 | 56.717293 | 56.944119 | 57.426638 | 58.448335 | 58.156484 | 57.771511 | 57.542761 | 57.13103 | -0.073154 | 0.061026 | 14.124726 | 19.874598 | 27.792414 | 58.249392 | 57.227728 | 57.393389 | 58.246162 | 40.583156 | 56.690999 | 59.807784 | 17.248182 | 24.207332 | -34.693643 | -82.751818 | -264,124,800 | 0.237438 | -14 | 59.972796 | 57.805686 | 1.204033 | 60.213753 | 55.39762 | 0.927482 | 57.938764 | 59.793729 | 56.0838 | 59.807784 | 54.647672 | 57.227728 | 57.023782 | 56.735782 | 56.50538 | 57.254183 | 57.542183 | 58.589998 | 57.836621 | 57.227728 | 56.618835 | 55.751936 | 54.647672 | 59.807784 | 0 | 0.037145 | 9,990,700 | 0 |
XOM | 2015-02-25T00:00:00 | 57.343796 | 57.407795 | 57.010999 | 57.324597 | 9,925,700 | 58.098347 | 57.78423 | 57.873186 | 57.856722 | 58.511436 | 58.597702 | 60.772751 | 57.716227 | 57.751973 | 57.802678 | 57.887392 | 57.908163 | 58.128177 | 58.459177 | 58.799516 | 59.743123 | 57.735234 | 57.986597 | 57.929753 | 57.905348 | 58.0345 | 58.283674 | 59.466783 | 56.731662 | 56.780715 | 57.073511 | 58.150311 | 58.100663 | 57.756205 | 57.550117 | 57.13057 | -0.110997 | 0.026621 | 14.331299 | 19.31573 | 27.237596 | 58.249392 | 57.227728 | 57.393389 | 58.246162 | 44.533641 | 56.690999 | 59.807784 | 20.944545 | 15.673934 | -31.446581 | -79.055455 | -254,199,100 | 0.272561 | -13 | 59.965407 | 57.78423 | 1.208463 | 60.201157 | 55.367304 | 0.875969 | 57.882101 | 59.634039 | 56.130162 | 59.807784 | 54.647672 | 57.227728 | 57.243521 | 57.028055 | 56.827522 | 57.444054 | 57.659521 | 58.589998 | 57.836621 | 57.227728 | 56.618835 | 55.751936 | 54.647672 | 59.807784 | 0 | 0.090924 | 9,925,700 | 0 |
XOM | 2015-02-26T00:00:00 | 56.735794 | 57.074992 | 56.370996 | 57.04299 | 13,984,000 | 57.973547 | 57.827656 | 57.808325 | 57.891243 | 58.458478 | 58.576652 | 60.736296 | 57.520141 | 57.567213 | 57.638542 | 57.782701 | 57.817981 | 58.073574 | 58.413825 | 58.75865 | 59.7132 | 57.487497 | 57.886746 | 57.842261 | 57.86139 | 57.987772 | 58.246805 | 59.426614 | 56.736005 | 56.71383 | 56.774436 | 57.840025 | 58.016042 | 57.722814 | 57.543216 | 57.124785 | -0.187883 | -0.016279 | 15.085967 | 17.980792 | 29.901997 | 58.08939 | 57.227728 | 57.393389 | 58.246162 | 36.044324 | 56.370996 | 59.807784 | 10.614516 | 16.269081 | -68.736951 | -89.385484 | -268,183,100 | 0.330529 | -14 | 59.952668 | 57.827656 | 1.15015 | 60.127957 | 55.527355 | 0.896453 | 57.772929 | 59.565835 | 55.980022 | 59.807784 | 54.647672 | 57.227728 | 57.254196 | 57.100598 | 56.857401 | 57.497394 | 57.650992 | 58.589998 | 57.836621 | 57.227728 | 56.618835 | 55.751936 | 54.647672 | 59.807784 | 1 | 0.036451 | 0 | 13,984,000 |
XOM | 2015-02-27T00:00:00 | 56.665379 | 57.138975 | 56.537376 | 56.889377 | 13,090,600 | 57.728426 | 57.879312 | 57.715239 | 57.920545 | 58.395943 | 58.550987 | 60.699083 | 57.349188 | 57.403243 | 57.488824 | 57.681126 | 57.729319 | 58.01835 | 58.367813 | 58.717199 | 59.682873 | 57.249648 | 57.776053 | 57.754342 | 57.813317 | 57.940586 | 58.208958 | 59.386107 | 56.682553 | 56.645395 | 56.561907 | 57.526427 | 57.915504 | 57.677131 | 57.522022 | 57.113923 | -0.251597 | -0.063343 | 15.696446 | 17.657584 | 28.586241 | 57.967791 | 57.227728 | 57.393389 | 58.246162 | 36.245111 | 56.370996 | 59.807784 | 8.565641 | 13.374901 | -74.099082 | -91.434359 | -281,273,700 | 0.286405 | -15 | 59.940575 | 57.879312 | 1.06652 | 60.012352 | 55.746272 | 0.879082 | 57.667448 | 59.425612 | 55.909284 | 59.807784 | 54.787396 | 57.29759 | 56.727261 | 56.379529 | 56.023264 | 57.083526 | 57.431257 | 58.622972 | 57.889996 | 57.29759 | 56.705184 | 55.861759 | 54.787396 | 59.807784 | 1 | -0.010306 | 0 | 13,090,600 |
XOM | 2015-03-02T00:00:00 | 56.345379 | 56.652575 | 55.903779 | 56.537375 | 13,793,700 | 57.387305 | 57.920051 | 57.659661 | 57.949671 | 58.331766 | 58.518338 | 60.660489 | 57.148426 | 57.210904 | 57.31291 | 57.559695 | 57.622862 | 57.952744 | 58.314591 | 58.670233 | 59.649664 | 56.998185 | 57.629964 | 57.648969 | 57.751545 | 57.886623 | 58.165283 | 59.342787 | 56.484717 | 56.507695 | 56.380825 | 57.198527 | 57.800102 | 57.619091 | 57.485215 | 57.097264 | -0.324175 | -0.115509 | 16.794672 | 16.658254 | 31.676704 | 57.388576 | 57.227728 | 57.423558 | 58.246162 | 34.285719 | 55.903779 | 59.807784 | 11.311456 | 10.163871 | -114.549494 | -88.688544 | -295,067,400 | 0.297582 | -16 | 59.926693 | 57.920051 | 0.984488 | 59.889028 | 55.951075 | 0.885482 | 57.541536 | 59.3125 | 55.770572 | 59.807784 | 55.581425 | 57.694604 | 56.780577 | 56.422178 | 56.178977 | 57.023777 | 57.382176 | 58.810363 | 58.193315 | 57.694604 | 57.195894 | 56.485866 | 55.581425 | 59.807784 | 1 | -0.050231 | 0 | 13,793,700 |
XOM | 2015-03-03T00:00:00 | 56.076569 | 56.332564 | 55.762966 | 56.274966 | 13,493,800 | 57.039783 | 57.878746 | 57.571226 | 57.940264 | 58.262904 | 58.490253 | 60.625279 | 56.934055 | 57.004661 | 57.122703 | 57.424865 | 57.503917 | 57.879168 | 58.255696 | 58.618873 | 59.614111 | 56.759869 | 57.454395 | 57.527192 | 57.67809 | 57.827276 | 58.116931 | 59.297176 | 56.203321 | 56.289649 | 56.190401 | 56.846375 | 57.667317 | 57.547331 | 57.433048 | 57.074422 | -0.398787 | -0.172165 | 17.926624 | 15.916412 | 31.342741 | 56.81578 | 57.227728 | 57.423558 | 58.246162 | 34.688235 | 55.762966 | 59.807784 | 7.753185 | 9.210094 | -125.083272 | -92.246815 | -308,561,200 | 0.23859 | -17 | 59.912205 | 57.878746 | 1.044897 | 59.96854 | 55.788952 | 0.861255 | 57.402016 | 59.124525 | 55.679506 | 59.807784 | 55.762966 | 57.785375 | 56.300578 | 55.94858 | 55.551782 | 56.697376 | 57.049374 | 58.853207 | 58.262664 | 57.785375 | 57.308087 | 56.628557 | 55.762966 | 59.807784 | 1 | -0.084117 | 0 | 13,493,800 |
XOM | 2015-03-04T00:00:00 | 55.794987 | 56.294184 | 55.634987 | 56.294184 | 13,467,600 | 56.794664 | 57.738558 | 57.492108 | 57.898037 | 58.199012 | 58.451533 | 60.588786 | 56.706241 | 56.78472 | 56.918439 | 57.276694 | 57.372461 | 57.797435 | 58.19094 | 58.562954 | 59.57611 | 56.533543 | 57.255941 | 57.390558 | 57.593962 | 57.762331 | 58.063559 | 59.249113 | 55.888012 | 55.998362 | 55.968177 | 56.477857 | 57.517079 | 57.459283 | 57.366326 | 57.044919 | -0.475162 | -0.232764 | 19.082669 | 15.09693 | 30.728591 | 56.598181 | 57.227728 | 57.576011 | 58.246162 | 34.594504 | 55.634987 | 59.807784 | 3.834344 | 7.632995 | -121.426474 | -96.165656 | -322,028,800 | 0.149449 | -18 | 59.896799 | 57.738558 | 1.127993 | 59.994543 | 55.482573 | 0.85257 | 57.248965 | 58.954105 | 55.543825 | 59.807784 | 55.634987 | 57.721386 | 56.057366 | 55.782169 | 55.487769 | 56.351766 | 56.626963 | 58.823004 | 58.213776 | 57.721386 | 57.228996 | 56.527966 | 55.634987 | 59.807784 | 1 | -0.112668 | 0 | 13,467,600 |
XOM | 2015-03-05T00:00:00 | 55.513397 | 55.801399 | 55.372597 | 55.724598 | 12,527,600 | 56.621864 | 57.609384 | 57.477953 | 57.818672 | 58.137462 | 58.427592 | 60.550479 | 56.467672 | 56.553571 | 56.702279 | 57.116394 | 57.229456 | 57.707865 | 58.120479 | 58.502567 | 59.535685 | 56.300585 | 57.044021 | 57.23835 | 57.500447 | 57.691657 | 58.005378 | 59.198612 | 55.569013 | 55.686148 | 55.710142 | 56.112666 | 57.346795 | 57.354569 | 57.285206 | 57.008341 | -0.552048 | -0.296621 | 20.372391 | 14.571371 | 31.789074 | 56.415792 | 57.227728 | 57.59348 | 58.246162 | 21.187219 | 55.372597 | 59.807784 | 3.174618 | 4.920716 | -127.326493 | -96.825382 | -334,556,400 | 0.13153 | -19 | 59.881595 | 57.609384 | 1.228268 | 60.06592 | 55.152848 | 0.789028 | 57.083673 | 58.661728 | 55.505618 | 59.807784 | 55.372597 | 57.590191 | 55.908053 | 55.521921 | 55.248856 | 56.181118 | 56.567249 | 58.76108 | 58.113543 | 57.590191 | 57.066838 | 56.321727 | 55.372597 | 59.807784 | 1 | -0.136516 | 0 | 12,527,600 |
XOM | 2015-03-06T00:00:00 | 54.803013 | 55.423812 | 54.604615 | 55.302215 | 16,070,500 | 56.347308 | 57.416106 | 57.444783 | 57.729037 | 58.0628 | 58.397935 | 60.509246 | 56.13474 | 56.235288 | 56.410084 | 56.906087 | 57.042806 | 57.59395 | 58.033177 | 58.429309 | 59.488593 | 55.969885 | 56.776748 | 57.032585 | 57.382185 | 57.603908 | 57.933604 | 59.141423 | 55.13122 | 55.268291 | 55.349361 | 55.730416 | 57.140443 | 57.224696 | 57.185081 | 56.962893 | -0.662664 | -0.36983 | 22.138028 | 13.498824 | 35.669432 | 56.031801 | 57.2062 | 57.682408 | 58.246162 | 10.82985 | 54.604615 | 59.564586 | 3.999978 | 3.669647 | -145.46107 | -96.000022 | -350,626,900 | 0.072394 | -20 | 59.859098 | 57.416106 | 1.350846 | 60.117799 | 54.714413 | 0.800455 | 56.866467 | 58.467378 | 55.265557 | 59.807784 | 54.604615 | 57.2062 | 55.562464 | 55.32353 | 55.133662 | 55.752332 | 55.991267 | 58.579836 | 57.820174 | 57.2062 | 56.592226 | 55.718093 | 54.604615 | 59.807784 | 1 | -0.156224 | 0 | 16,070,500 |
XOM | 2015-03-09T00:00:00 | 54.502213 | 55.283006 | 54.476612 | 55.11661 | 14,503,800 | 56.100911 | 57.213227 | 57.403648 | 57.617379 | 57.983957 | 58.370063 | 60.46225 | 55.808235 | 55.920183 | 56.116565 | 56.687553 | 56.847376 | 57.472705 | 57.940257 | 58.351544 | 59.438978 | 55.634413 | 56.499234 | 56.806234 | 57.255643 | 57.510208 | 57.856461 | 59.081652 | 54.650879 | 54.809992 | 54.936422 | 55.342516 | 56.89795 | 57.070097 | 57.066875 | 56.908809 | -0.765773 | -0.449018 | 23.864632 | 12.611743 | 34.368536 | 55.942203 | 57.142198 | 57.202822 | 58.195349 | 10.667886 | 54.476612 | 58.873373 | 0.582258 | 2.585618 | -137.086568 | -99.417742 | -365,130,700 | 0.030326 | -21 | 59.837766 | 57.213227 | 1.469524 | 60.152274 | 54.27418 | 0.808683 | 56.6413 | 58.258667 | 55.023933 | 59.807784 | 54.476612 | 57.142198 | 54.943813 | 54.463815 | 54.124617 | 55.283011 | 55.76301 | 58.549627 | 57.771276 | 57.142198 | 56.51312 | 55.617483 | 54.476612 | 59.807784 | 1 | -0.172292 | 0 | 14,503,800 |
XOM | 2015-03-10T00:00:00 | 53.926205 | 54.739 | 53.913402 | 54.284602 | 17,195,500 | 55.770673 | 56.979629 | 57.284589 | 57.504491 | 57.899467 | 58.338259 | 60.414034 | 55.431829 | 55.557641 | 55.779587 | 56.436521 | 56.62267 | 57.333627 | 57.834624 | 58.263914 | 59.384124 | 55.239012 | 56.186184 | 56.538738 | 57.110891 | 57.403425 | 57.768464 | 59.016616 | 54.111342 | 54.294574 | 54.452899 | 54.9292 | 56.610265 | 56.8873 | 56.928491 | 56.845238 | -0.883779 | -0.53597 | 25.832976 | 11.759686 | 36.655459 | 55.526189 | 56.860593 | 57.202822 | 58.195349 | 12.035889 | 53.913402 | 57.868593 | 0.323693 | 1.63531 | -146.005434 | -99.676307 | -382,326,200 | -0.014104 | -22 | 59.809989 | 56.979629 | 1.60305 | 60.185728 | 53.77353 | 0.746054 | 56.38272 | 57.874827 | 54.890612 | 59.807784 | 53.913402 | 56.860593 | 54.753943 | 54.224881 | 53.94755 | 55.031275 | 55.560337 | 58.41671 | 57.55613 | 56.860593 | 56.165056 | 55.1748 | 53.913402 | 59.807784 | 1 | -0.18517 | 0 | 17,195,500 |
XOM | 2015-03-11T00:00:00 | 53.772598 | 54.354998 | 53.7598 | 54.354998 | 13,004,700 | 55.413553 | 56.75595 | 57.091543 | 57.395773 | 57.806661 | 58.307001 | 60.365613 | 55.099983 | 55.233088 | 55.470819 | 56.194347 | 56.403434 | 57.193978 | 57.727729 | 58.174977 | 59.328288 | 54.875725 | 55.880753 | 56.268585 | 56.964543 | 57.294824 | 57.678055 | 58.950532 | 53.657509 | 53.837906 | 53.989223 | 54.511517 | 56.285833 | 56.680327 | 56.773105 | 56.77281 | -0.978415 | -0.624459 | 27.755102 | 11.173596 | 36.114773 | 55.449388 | 56.783792 | 57.083716 | 58.195349 | 14.153259 | 53.7598 | 57.561375 | 0.336645 | 0.414199 | -135.622749 | -99.663355 | -395,330,900 | -0.05803 | -23 | 59.78861 | 56.75595 | 1.724527 | 60.205004 | 53.306897 | 0.677484 | 56.134137 | 57.489104 | 54.779169 | 59.807784 | 53.7598 | 56.783792 | 54.192869 | 53.646738 | 53.367271 | 54.472336 | 55.018466 | 58.38046 | 57.497454 | 56.783792 | 56.07013 | 55.054069 | 53.7598 | 59.807784 | 1 | -0.195254 | 0 | 13,004,700 |
XOM | 2015-03-12T00:00:00 | 53.900597 | 54.220595 | 53.798195 | 54.034996 | 10,792,900 | 55.130033 | 56.55179 | 56.923692 | 57.291394 | 57.713783 | 58.274626 | 60.317707 | 54.860106 | 54.990817 | 55.229247 | 55.985824 | 56.210908 | 57.064826 | 57.627015 | 58.090336 | 59.274281 | 54.600642 | 55.608814 | 56.023127 | 56.827477 | 57.192033 | 57.590799 | 58.886204 | 53.436559 | 53.552307 | 53.640484 | 54.123806 | 55.94343 | 56.458017 | 56.606942 | 56.693025 | -1.0312 | -0.705807 | 29.539932 | 10.739725 | 34.712437 | 55.206188 | 56.783792 | 57.083716 | 58.195349 | 10.851896 | 53.7598 | 57.458988 | 3.806138 | 1.488825 | -115.94276 | -96.193862 | -384,538,000 | -0.102926 | -22 | 59.771357 | 56.55179 | 1.811043 | 60.173877 | 52.929704 | 0.659655 | 55.921419 | 57.240729 | 54.602108 | 59.807784 | 53.7598 | 56.783792 | 53.962466 | 53.569933 | 53.367268 | 54.165131 | 54.557664 | 58.38046 | 57.497454 | 56.783792 | 56.07013 | 55.054069 | 53.7598 | 59.807784 | 0 | -0.1029 | 0 | 10,792,900 |
XOM | 2015-03-13T00:00:00 | 53.676605 | 53.875003 | 52.915006 | 53.695804 | 16,799,900 | 54.831156 | 56.279791 | 56.724014 | 57.18317 | 57.609534 | 58.236165 | 60.269621 | 54.623405 | 54.751869 | 54.990379 | 55.775895 | 56.015962 | 56.931955 | 57.523056 | 58.002935 | 59.218583 | 54.336383 | 55.334987 | 55.773351 | 56.68572 | 57.085791 | 57.49975 | 58.820123 | 53.361912 | 53.408445 | 53.393276 | 53.770721 | 55.588633 | 56.222697 | 56.431455 | 56.606042 | -1.078672 | -0.78038 | 31.715512 | 9.834941 | 39.33737 | 54.623785 | 56.361395 | 56.915383 | 58.195349 | 11.756217 | 52.915006 | 57.458988 | 16.760606 | 6.967796 | -119.035514 | -83.239394 | -401,337,900 | -0.101268 | -23 | 59.743685 | 56.279791 | 1.814075 | 59.907942 | 52.651641 | 0.676112 | 55.707627 | 57.059851 | 54.355403 | 59.807784 | 52.915006 | 56.361395 | 53.973129 | 53.725662 | 53.550728 | 54.148063 | 54.39553 | 58.181089 | 57.174743 | 56.361395 | 55.548048 | 54.390061 | 52.915006 | 59.807784 | 1 | -0.123423 | 0 | 16,799,900 |
XOM | 2015-03-16T00:00:00 | 54.246201 | 54.310199 | 53.292601 | 53.574201 | 13,516,200 | 54.621238 | 56.004272 | 56.55147 | 57.093578 | 57.522111 | 58.199867 | 60.223725 | 54.547964 | 54.65993 | 54.87589 | 55.636832 | 55.879826 | 56.826631 | 57.436823 | 57.928544 | 59.169107 | 54.230027 | 55.141312 | 55.58275 | 56.570545 | 56.997282 | 57.42074 | 58.760189 | 53.565785 | 53.51335 | 53.356282 | 53.514565 | 55.250406 | 55.990343 | 56.25656 | 56.51509 | -1.058135 | -0.835931 | 32.874747 | 12.655582 | 35.968112 | 54.604595 | 56.361395 | 56.850279 | 58.195349 | 17.638956 | 52.915006 | 57.407795 | 29.629577 | 16.732107 | -86.679186 | -70.370423 | -387,821,700 | -0.095749 | -22 | 59.723676 | 56.004272 | 1.671049 | 59.346369 | 52.662175 | 0.713597 | 55.568443 | 56.995638 | 54.141249 | 59.564586 | 52.915006 | 56.239796 | 53.488872 | 53.10274 | 52.528875 | 54.062737 | 54.448868 | 57.995285 | 57.024447 | 56.239796 | 55.455146 | 54.338017 | 52.915006 | 59.564586 | 0 | -0.040352 | 13,516,200 | 0 |
XOM | 2015-03-17T00:00:00 | 53.811016 | 54.303812 | 53.772613 | 54.105414 | 12,979,700 | 54.394683 | 55.717233 | 56.359984 | 56.990456 | 57.436848 | 58.147361 | 60.17797 | 54.400575 | 54.505582 | 54.712063 | 55.470848 | 55.720687 | 56.708372 | 57.341407 | 57.847009 | 59.115792 | 54.082714 | 54.93243 | 55.371946 | 56.441817 | 56.899622 | 57.333832 | 58.696381 | 53.733399 | 53.643893 | 53.386596 | 53.318059 | 54.924006 | 55.757307 | 56.080064 | 56.419328 | -1.064702 | -0.881685 | 33.951179 | 12.074211 | 34.315812 | 54.358203 | 56.361395 | 56.87801 | 58.195349 | 14.155811 | 52.915006 | 57.138975 | 21.212505 | 22.534229 | -74.014143 | -78.787495 | -400,801,400 | -0.174156 | -23 | 59.703082 | 55.717233 | 1.515418 | 58.748069 | 52.686397 | 0.723198 | 55.401069 | 56.847465 | 53.954674 | 58.873373 | 52.915006 | 55.894189 | 53.949667 | 53.589134 | 52.932068 | 54.606733 | 54.967266 | 57.467198 | 56.597277 | 55.894189 | 55.191102 | 54.190097 | 52.915006 | 58.873373 | 1 | -0.069125 | 0 | 12,979,700 |
XOM | 2015-03-18T00:00:00 | 55.084595 | 55.276596 | 53.395001 | 53.465402 | 18,745,700 | 54.323644 | 55.559154 | 56.233521 | 56.945074 | 57.371105 | 58.110871 | 60.140431 | 54.537379 | 54.610857 | 54.769376 | 55.435735 | 55.671757 | 56.644694 | 57.282018 | 57.792308 | 59.075681 | 54.208152 | 54.872179 | 55.273839 | 56.367078 | 56.83772 | 57.273184 | 58.6457 | 54.209867 | 54.060591 | 53.691326 | 53.276936 | 54.652269 | 55.550856 | 55.918135 | 56.324906 | -0.956118 | -0.896572 | 33.224142 | 17.982704 | 29.199071 | 54.169409 | 56.361395 | 56.8669 | 58.068306 | 35.240133 | 52.915006 | 57.138975 | 51.363737 | 34.068606 | -39.724716 | -48.636263 | -382,055,700 | -0.106205 | -22 | 59.679966 | 55.559154 | 1.398086 | 58.355326 | 52.762983 | 0.788112 | 55.370929 | 56.947152 | 53.794706 | 57.868593 | 52.915006 | 55.3918 | 53.96248 | 53.621149 | 53.431281 | 54.152348 | 54.49368 | 56.699546 | 55.976323 | 55.3918 | 54.807276 | 53.975074 | 52.915006 | 57.868593 | 0 | 0.006619 | 18,745,700 | 0 |
XOM | 2015-03-19T00:00:00 | 54.022186 | 54.719781 | 53.970985 | 54.521384 | 12,738,500 | 54.174523 | 55.398194 | 56.075056 | 56.884542 | 57.324568 | 58.057576 | 60.09617 | 54.43434 | 54.503826 | 54.654423 | 55.30723 | 55.544867 | 56.541851 | 57.196233 | 57.717652 | 59.025397 | 54.153342 | 54.725801 | 55.103737 | 56.252454 | 56.749591 | 57.19222 | 58.584822 | 54.420943 | 54.287192 | 53.924439 | 53.27501 | 54.40186 | 55.351285 | 55.759489 | 56.228118 | -0.944899 | -0.906237 | 32.549037 | 16.422012 | 26.664928 | 54.099006 | 56.361395 | 56.856518 | 57.823748 | 29.931839 | 52.915006 | 56.652575 | 29.622998 | 34.066413 | -46.945079 | -70.377002 | -394,794,200 | -0.144108 | -23 | 59.660789 | 55.398194 | 1.379405 | 58.157003 | 52.639384 | 0.824684 | 55.242477 | 56.891845 | 53.59311 | 57.561375 | 52.915006 | 55.238191 | 54.585397 | 53.894199 | 52.703803 | 55.775793 | 56.466992 | 56.464832 | 55.786462 | 55.238191 | 54.689919 | 53.909329 | 52.915006 | 57.561375 | 1 | -0.028652 | 0 | 12,738,500 |
XOM | 2015-03-20T00:00:00 | 54.105392 | 54.655791 | 54.009392 | 54.18859 | 36,083,500 | 54.104761 | 55.226035 | 55.874609 | 56.814114 | 57.26381 | 58.002716 | 60.053422 | 54.368551 | 54.431383 | 54.569957 | 55.197972 | 55.434138 | 56.446303 | 57.114895 | 57.646122 | 58.976442 | 54.140773 | 54.602677 | 54.952224 | 56.143468 | 56.664876 | 57.113958 | 58.525213 | 54.437885 | 54.376593 | 54.091866 | 53.311459 | 54.174782 | 55.161776 | 55.606038 | 56.130143 | -0.918704 | -0.908731 | 31.922154 | 15.576935 | 25.29275 | 54.095801 | 56.361395 | 56.891449 | 57.601423 | 32.358821 | 52.915006 | 56.332564 | 34.831488 | 38.606074 | -39.474571 | -65.168512 | -358,710,700 | -0.272172 | -22 | 59.607956 | 55.226035 | 1.310019 | 57.846072 | 52.605998 | 0.816455 | 55.134183 | 56.767094 | 53.501273 | 57.458988 | 52.915006 | 55.186997 | 54.237651 | 53.755521 | 53.488855 | 54.504317 | 54.986447 | 56.386608 | 55.723187 | 55.186997 | 54.650807 | 53.887418 | 52.915006 | 57.458988 | 0 | 0.041334 | 0 | 36,083,500 |
XOM | 2015-03-23T00:00:00 | 54.674992 | 54.89899 | 54.406194 | 54.41259 | 17,450,700 | 54.122039 | 55.111475 | 55.671345 | 56.735894 | 57.195063 | 57.958472 | 60.011925 | 54.429839 | 54.475676 | 54.586116 | 55.150428 | 55.375742 | 56.37684 | 57.050687 | 57.587288 | 58.933642 | 54.244451 | 54.550197 | 54.859946 | 56.059581 | 56.596749 | 57.048063 | 58.471696 | 54.475901 | 54.450997 | 54.266181 | 53.416085 | 53.987238 | 54.991989 | 55.464205 | 56.033971 | -0.842273 | -0.895439 | 30.910905 | 16.536842 | 23.681498 | 54.095801 | 56.361395 | 57.208368 | 57.601423 | 39.461086 | 52.915006 | 56.294184 | 52.08324 | 38.845908 | -19.085446 | -47.91676 | -341,260,000 | -0.24846 | -21 | 59.585371 | 55.111475 | 1.248576 | 57.608626 | 52.614324 | 0.83154 | 55.090451 | 56.75353 | 53.427371 | 57.458988 | 52.915006 | 55.186997 | 54.256858 | 53.857926 | 53.610459 | 54.504325 | 54.903257 | 56.386608 | 55.723187 | 55.186997 | 54.650807 | 53.887418 | 52.915006 | 57.458988 | 0 | 0.100965 | 17,450,700 | 0 |
XOM | 2015-03-24T00:00:00 | 54.092617 | 54.899016 | 54.079819 | 54.591819 | 10,174,300 | 54.13868 | 54.954676 | 55.452978 | 56.647677 | 57.112114 | 57.899637 | 59.964227 | 54.362395 | 54.406029 | 54.510193 | 55.054264 | 55.27704 | 56.287263 | 56.972843 | 57.518086 | 58.885472 | 54.239102 | 54.453163 | 54.738505 | 55.955923 | 56.515106 | 56.971511 | 58.412797 | 54.375404 | 54.425479 | 54.353726 | 53.526113 | 53.820549 | 54.828113 | 55.327392 | 55.937735 | -0.81925 | -0.880201 | 30.356949 | 15.443195 | 24.750178 | 54.095801 | 56.239796 | 57.932159 | 57.601423 | 37.753309 | 52.915006 | 55.801399 | 40.798697 | 42.571141 | -25.294256 | -59.201303 | -351,434,300 | -0.277544 | -22 | 59.570749 | 54.954676 | 1.162666 | 57.280009 | 52.629344 | 0.842968 | 54.995419 | 56.681356 | 53.309483 | 57.407795 | 52.915006 | 55.161401 | 54.660058 | 54.421127 | 54.167262 | 54.913923 | 55.152854 | 56.347497 | 55.69155 | 55.161401 | 54.631252 | 53.876463 | 52.915006 | 57.407795 | 1 | 0.051445 | 0 | 10,174,300 |
XOM | 2015-03-25T00:00:00 | 54.3102 | 54.764597 | 54.252597 | 54.431801 | 11,934,700 | 54.19244 | 54.802997 | 55.295539 | 56.5863 | 57.036978 | 57.846195 | 59.917868 | 54.351956 | 54.388605 | 54.479425 | 54.986622 | 55.202668 | 56.209731 | 56.902773 | 57.454564 | 58.839947 | 54.270287 | 54.391784 | 54.650599 | 55.864257 | 56.441371 | 56.900433 | 58.356538 | 54.334592 | 54.357701 | 54.391422 | 53.644065 | 53.680676 | 54.672167 | 55.197677 | 55.842883 | -0.774518 | -0.859065 | 29.842561 | 14.59077 | 23.384031 | 54.095801 | 55.894189 | 57.932159 | 57.601423 | 41.263855 | 52.915006 | 55.423812 | 55.611865 | 49.497934 | -16.374513 | -44.388135 | -339,499,600 | -0.32853 | -21 | 59.554372 | 54.802997 | 1.024217 | 56.851431 | 52.754563 | 0.860338 | 54.93016 | 56.650836 | 53.209484 | 57.138975 | 52.915006 | 55.026991 | 54.357151 | 53.815286 | 53.537954 | 54.634482 | 55.176347 | 56.142119 | 55.525419 | 55.026991 | 54.528563 | 53.818936 | 52.915006 | 57.138975 | 0 | 0.108849 | 0 | 11,934,700 |
XOM | 2015-03-26T00:00:00 | 53.964588 | 54.764585 | 53.817387 | 54.591788 | 14,400,700 | 54.198839 | 54.664436 | 55.164466 | 56.522202 | 56.961893 | 57.79018 | 59.869969 | 54.274482 | 54.311511 | 54.400219 | 54.893709 | 55.107431 | 56.121686 | 56.825453 | 57.385455 | 58.791436 | 54.22886 | 54.311936 | 54.548219 | 55.761445 | 56.360519 | 56.82357 | 58.297302 | 54.193603 | 54.230245 | 54.321991 | 53.746323 | 53.556673 | 54.515356 | 55.070424 | 55.748459 | -0.758216 | -0.838895 | 29.870156 | 13.462738 | 25.128417 | 54.284598 | 55.3918 | 57.932159 | 57.601423 | 43.571886 | 52.915006 | 55.283006 | 44.323566 | 46.911376 | -21.956021 | -55.676434 | -353,900,300 | -0.362538 | -22 | 59.533454 | 54.664436 | 0.932304 | 56.529045 | 52.799828 | 0.863082 | 54.838201 | 56.564365 | 53.112037 | 57.138975 | 52.915006 | 55.026991 | 54.442465 | 54.120332 | 53.930465 | 54.632332 | 54.954465 | 56.142119 | 55.525419 | 55.026991 | 54.528563 | 53.818936 | 52.915006 | 57.138975 | 1 | 0.057384 | 0 | 14,400,700 |
XOM | 2015-03-27T00:00:00 | 53.491013 | 53.791812 | 53.331013 | 53.785411 | 11,579,300 | 54.18028 | 54.505718 | 55.002164 | 56.451936 | 56.898449 | 57.715176 | 59.818168 | 54.117788 | 54.16233 | 54.260341 | 54.766192 | 54.983091 | 56.018522 | 56.737704 | 57.308338 | 58.738696 | 54.100164 | 54.200181 | 54.419491 | 55.642575 | 56.26918 | 56.738438 | 58.233829 | 53.898541 | 53.986052 | 54.114319 | 53.78909 | 53.432563 | 54.34994 | 54.940238 | 55.6529 | -0.774581 | -0.826032 | 30.392816 | 12.752537 | 27.852487 | 54.303805 | 55.238191 | 57.73856 | 57.553781 | 42.44733 | 52.915006 | 55.276596 | 24.390611 | 41.442014 | -41.347468 | -75.609389 | -365,479,600 | -0.351139 | -23 | 59.515326 | 54.505718 | 0.839297 | 56.184311 | 52.827125 | 0.850738 | 54.709897 | 56.411373 | 53.008421 | 56.652575 | 52.915006 | 54.783791 | 54.182187 | 53.599788 | 53.234988 | 54.546987 | 55.129385 | 55.770509 | 55.224824 | 54.783791 | 54.342758 | 53.714846 | 52.915006 | 56.652575 | 1 | 0.013095 | 0 | 11,579,300 |
XOM | 2015-03-30T00:00:00 | 54.803013 | 54.924614 | 53.919818 | 53.932615 | 15,653,200 | 54.235961 | 54.4286 | 54.915637 | 56.417819 | 56.855208 | 57.662436 | 59.773834 | 54.254833 | 54.278818 | 54.343829 | 54.769539 | 54.969239 | 55.970855 | 56.686791 | 57.258727 | 58.699534 | 54.213388 | 54.228495 | 54.404172 | 55.577911 | 56.214037 | 56.680771 | 58.183927 | 53.981247 | 54.016511 | 54.111286 | 53.879858 | 53.352109 | 54.201118 | 54.821114 | 55.561839 | -0.673915 | -0.795609 | 28.917352 | 20.300503 | 24.679946 | 54.303805 | 55.186997 | 57.73856 | 57.553781 | 55.90021 | 52.915006 | 55.276596 | 79.946425 | 49.553534 | 2.986869 | -20.053575 | -349,826,400 | -0.318011 | -22 | 59.496293 | 54.4286 | 0.724352 | 55.877305 | 52.979895 | 0.894167 | 54.718765 | 56.507099 | 52.930432 | 56.332564 | 52.915006 | 54.623785 | 53.537946 | 53.28408 | 53.077147 | 53.744879 | 53.998745 | 55.52602 | 55.027057 | 54.623785 | 54.220513 | 53.646364 | 52.915006 | 56.332564 | 0 | 0.075162 | 15,653,200 | 0 |
XOM | 2015-03-31T00:00:00 | 54.399792 | 54.617389 | 54.054192 | 54.303791 | 13,354,000 | 54.294839 | 54.344761 | 54.802485 | 56.348196 | 56.829543 | 57.610332 | 59.724385 | 54.283825 | 54.300813 | 54.352439 | 54.735926 | 54.925435 | 55.909245 | 56.626607 | 57.202115 | 58.656751 | 54.243175 | 54.225751 | 54.364492 | 55.498773 | 56.149421 | 56.616164 | 58.130454 | 54.177109 | 54.147174 | 54.173605 | 53.97679 | 53.297478 | 54.062871 | 54.707601 | 55.473466 | -0.619531 | -0.760393 | 27.547279 | 19.078105 | 23.193839 | 54.127814 | 55.186997 | 57.73856 | 57.553781 | 54.083329 | 52.915006 | 55.276596 | 62.872284 | 55.73644 | -1.605953 | -37.127716 | -363,180,400 | -0.312644 | -23 | 59.478791 | 54.344761 | 0.611878 | 55.568516 | 53.121005 | 0.90514 | 54.688387 | 56.498667 | 52.878107 | 56.294184 | 52.915006 | 54.604595 | 54.549148 | 54.173682 | 53.544352 | 55.178479 | 55.553945 | 55.496698 | 55.003338 | 54.604595 | 54.205852 | 53.63815 | 52.915006 | 56.294184 | 1 | 0.027854 | 13,354,000 | 0 |
XOM | 2015-04-01T00:00:00 | 54.054199 | 55.039796 | 53.926202 | 54.847795 | 14,522,300 | 54.191799 | 54.257722 | 54.670901 | 56.272044 | 56.794782 | 57.551302 | 59.672362 | 54.2379 | 54.255974 | 54.306556 | 54.67395 | 54.858417 | 55.836498 | 56.558912 | 57.13978 | 58.610954 | 54.199423 | 54.198079 | 54.306931 | 55.408812 | 56.076385 | 56.545746 | 58.074035 | 54.299939 | 54.230559 | 54.197493 | 54.042954 | 53.255512 | 53.929398 | 54.595422 | 55.386253 | -0.597431 | -0.727801 | 25.6508 | 20.736375 | 21.153844 | 54.185405 | 55.161401 | 57.73856 | 57.553781 | 50.972473 | 52.915006 | 55.276596 | 48.23839 | 63.6857 | 1.196428 | -51.76161 | -377,702,700 | -0.325552 | -24 | 59.458609 | 54.257722 | 0.510069 | 55.27786 | 53.237583 | 0.952683 | 54.627988 | 56.533353 | 52.722623 | 55.801399 | 52.915006 | 54.358203 | 54.357124 | 54.09686 | 53.793928 | 54.660056 | 54.92032 | 55.12021 | 54.698797 | 54.358203 | 54.017608 | 53.532694 | 52.915006 | 55.801399 | 1 | -0.012734 | 0 | 14,522,300 |
XOM | 2015-04-02T00:00:00 | 53.951801 | 54.361399 | 53.663799 | 53.817398 | 11,297,400 | 54.184761 | 54.179642 | 54.559542 | 56.183933 | 56.780676 | 57.483744 | 59.621393 | 54.18068 | 54.20067 | 54.251978 | 54.608301 | 54.788677 | 55.762588 | 56.490304 | 57.076652 | 58.564595 | 54.155787 | 54.168944 | 54.251616 | 55.317822 | 56.00157 | 56.474469 | 58.017114 | 54.242952 | 54.197141 | 54.145707 | 54.07805 | 53.224896 | 53.800187 | 54.484736 | 55.299794 | -0.581476 | -0.698536 | 24.247508 | 19.574875 | 22.075878 | 54.185405 | 55.026991 | 57.73856 | 57.553781 | 51.769538 | 53.292601 | 55.276596 | 33.22592 | 48.112198 | -12.321399 | -66.77408 | -389,000,100 | -0.319175 | -25 | 59.442716 | 54.179642 | 0.419159 | 55.017959 | 53.341325 | 0.932112 | 54.563589 | 56.427813 | 52.699366 | 55.423812 | 52.915006 | 54.169409 | 54.340066 | 53.640335 | 53.226471 | 54.75393 | 55.45366 | 54.831734 | 54.465448 | 54.169409 | 53.87337 | 53.451891 | 52.915006 | 55.423812 | 1 | -0.047372 | 11,297,400 | 0 |
XOM | 2015-04-06T00:00:00 | 54.483006 | 54.809406 | 53.887807 | 54.495808 | 10,916,400 | 54.222522 | 54.163641 | 54.472247 | 56.093743 | 56.771112 | 57.415019 | 59.572109 | 54.241145 | 54.252004 | 54.287521 | 54.59691 | 54.765164 | 55.712409 | 56.43748 | 57.025292 | 58.523982 | 54.210013 | 54.197835 | 54.245728 | 55.251119 | 55.941105 | 56.415048 | 57.965985 | 54.231243 | 54.248328 | 54.176773 | 54.124316 | 53.22 | 53.687438 | 54.381534 | 55.216188 | -0.519975 | -0.662824 | 22.730952 | 21.718058 | 20.446487 | 54.185405 | 55.026991 | 57.658559 | 57.553781 | 51.530235 | 53.331013 | 55.276596 | 59.210658 | 46.891656 | 10.20311 | -40.789342 | -378,083,700 | -0.286165 | -24 | 59.428923 | 54.163641 | 0.39977 | 54.963181 | 53.364102 | 0.925255 | 54.555915 | 56.406424 | 52.705405 | 55.283006 | 52.915006 | 54.099006 | 53.992333 | 53.623267 | 53.294733 | 54.320867 | 54.689933 | 54.724158 | 54.37843 | 54.099006 | 53.819582 | 53.421758 | 52.915006 | 55.283006 | 0 | 0.023248 | 0 | 10,916,400 |
XOM | 2015-04-07T00:00:00 | 54.879799 | 55.148597 | 54.246203 | 54.406202 | 11,836,100 | 54.243003 | 54.182521 | 54.413624 | 56.036643 | 56.770989 | 57.352231 | 59.525122 | 54.368876 | 54.366148 | 54.378641 | 54.622627 | 54.773982 | 55.679757 | 56.396489 | 56.982807 | 58.487721 | 54.329518 | 54.266041 | 54.277078 | 55.203514 | 55.891333 | 56.364846 | 57.919296 | 54.429715 | 54.413292 | 54.346068 | 54.205228 | 53.249703 | 53.59771 | 54.28989 | 55.137012 | -0.434211 | -0.617101 | 21.772179 | 22.864016 | 18.97005 | 54.239805 | 54.783791 | 57.597759 | 57.553781 | 56.940918 | 53.331013 | 55.276596 | 79.605233 | 57.34727 | 32.945157 | -20.394767 | -366,247,600 | -0.226484 | -23 | 59.415248 | 54.182521 | 0.424737 | 55.031994 | 53.333047 | 0.951769 | 54.586761 | 56.490298 | 52.683224 | 55.276596 | 52.915006 | 54.095801 | 54.393406 | 53.977407 | 53.471808 | 54.899005 | 55.315005 | 54.719261 | 54.374469 | 54.095801 | 53.817134 | 53.420387 | 52.915006 | 55.276596 | 0 | 0.083513 | 11,836,100 | 0 |
XOM | 2015-04-08T00:00:00 | 53.798203 | 54.975801 | 53.772602 | 54.911802 | 16,257,100 | 54.213561 | 54.176121 | 54.322489 | 55.946857 | 56.734339 | 57.2778 | 59.468969 | 54.254741 | 54.262885 | 54.289342 | 54.54768 | 54.698922 | 55.605971 | 56.328113 | 56.919746 | 58.441059 | 54.248645 | 54.229439 | 54.229738 | 55.115732 | 55.813102 | 56.294469 | 57.862311 | 54.400916 | 54.378119 | 54.369183 | 54.231953 | 53.277121 | 53.510636 | 54.197829 | 55.057723 | -0.44835 | -0.583351 | 20.246164 | 20.716043 | 20.885764 | 54.239805 | 54.623785 | 57.308152 | 57.553781 | 41.432236 | 53.331013 | 55.148597 | 25.703873 | 54.839921 | -1.797123 | -74.296127 | -382,504,700 | -0.223477 | -24 | 59.392151 | 54.176121 | 0.429737 | 55.035595 | 53.316646 | 0.903312 | 54.51166 | 56.318283 | 52.705037 | 55.276596 | 52.915006 | 54.095801 | 54.758199 | 54.367802 | 53.855805 | 55.270196 | 55.660594 | 54.719261 | 54.374469 | 54.095801 | 53.817134 | 53.420387 | 52.915006 | 55.276596 | 1 | 0.034621 | 0 | 16,257,100 |
XOM | 2015-04-09T00:00:00 | 54.175789 | 54.22699 | 53.638188 | 53.75979 | 13,281,800 | 54.20012 | 54.19628 | 54.257721 | 55.874915 | 56.684598 | 57.213689 | 59.412982 | 54.238951 | 54.24705 | 54.271873 | 54.513871 | 54.658681 | 55.549885 | 56.271473 | 56.86541 | 58.398619 | 54.241778 | 54.229408 | 54.218454 | 55.046278 | 55.745772 | 56.233043 | 57.809643 | 54.31245 | 54.3061 | 54.316401 | 54.24724 | 53.310999 | 53.43405 | 54.109923 | 54.980257 | -0.424197 | -0.55152 | 19.017302 | 19.738777 | 20.977404 | 54.239805 | 54.604595 | 57.021754 | 57.553781 | 51.125732 | 53.331013 | 55.148597 | 46.477958 | 50.595688 | -15.605285 | -53.522042 | -369,222,900 | -0.1437 | -23 | 59.374685 | 54.19628 | 0.419137 | 55.034555 | 53.358005 | 0.865825 | 54.479672 | 56.211323 | 52.748022 | 55.276596 | 52.915006 | 54.095801 | 54.182202 | 53.388603 | 52.979003 | 54.591802 | 55.385401 | 54.719261 | 54.374469 | 54.095801 | 53.817134 | 53.420387 | 52.915006 | 55.276596 | 0 | 0.092646 | 13,281,800 | 0 |
XOM | 2015-04-10T00:00:00 | 54.758202 | 55.065403 | 54.252603 | 54.636605 | 13,372,400 | 54.279482 | 54.23916 | 54.227513 | 55.852733 | 56.621619 | 57.159975 | 59.365074 | 54.342801 | 54.339986 | 54.346692 | 54.536083 | 54.666337 | 55.518839 | 56.23165 | 56.823683 | 58.362396 | 54.343247 | 54.282924 | 54.256952 | 55.002485 | 55.695077 | 56.18442 | 57.763327 | 54.346202 | 54.363434 | 54.352981 | 54.298913 | 53.369353 | 53.377384 | 54.032543 | 54.906888 | -0.35398 | -0.512012 | 18.552021 | 25.05001 | 19.482005 | 54.393393 | 54.358203 | 56.912955 | 57.553781 | 54.458136 | 53.331013 | 55.148597 | 78.521201 | 50.234344 | 40.350984 | -21.478799 | -355,850,500 | -0.112731 | -22 | 59.359175 | 54.23916 | 0.430996 | 55.101153 | 53.377167 | 0.883198 | 54.506199 | 56.272595 | 52.739803 | 55.276596 | 52.915006 | 54.095801 | 54.013656 | 53.800322 | 53.424854 | 54.389123 | 54.602457 | 54.719261 | 54.374469 | 54.095801 | 53.817134 | 53.420387 | 52.915006 | 55.276596 | 0 | 0.141794 | 13,372,400 | 0 |
XOM | 2015-04-13T00:00:00 | 54.617386 | 55.199786 | 54.553387 | 54.988586 | 9,880,500 | 54.392119 | 54.286199 | 54.220088 | 55.832436 | 56.559387 | 57.102122 | 59.318309 | 54.397718 | 54.390423 | 54.388338 | 54.543474 | 54.662571 | 55.483488 | 56.189169 | 56.779994 | 58.325132 | 54.404684 | 54.318945 | 54.286942 | 54.95404 | 55.642334 | 56.134071 | 57.716086 | 54.471781 | 54.470982 | 54.458035 | 54.358688 | 53.44477 | 53.338359 | 53.962679 | 54.836841 | -0.306165 | -0.470843 | 18.278596 | 24.824911 | 18.452689 | 54.418987 | 54.169409 | 56.82176 | 57.553781 | 49.582129 | 53.331013 | 55.199786 | 68.835158 | 64.611439 | 51.523448 | -31.164842 | -365,731,000 | -0.176737 | -23 | 59.347433 | 54.286199 | 0.417495 | 55.121189 | 53.45121 | 0.872684 | 54.516788 | 56.262156 | 52.771421 | 55.276596 | 53.292601 | 54.284598 | 54.692069 | 54.318735 | 53.879269 | 55.131535 | 55.504869 | 54.808373 | 54.51871 | 54.284598 | 54.050487 | 53.717176 | 53.292601 | 55.276596 | 1 | 0.083106 | 0 | 9,880,500 |
XOM | 2015-04-14T00:00:00 | 55.442982 | 55.986984 | 54.738985 | 54.783785 | 15,693,800 | 54.456116 | 54.346038 | 54.257719 | 55.830684 | 56.497492 | 57.052397 | 59.276017 | 54.606771 | 54.581797 | 54.550591 | 54.625248 | 54.722603 | 55.481899 | 56.169533 | 56.753518 | 58.296454 | 54.59575 | 54.429115 | 54.381011 | 54.938768 | 55.612955 | 56.101217 | 57.677526 | 54.883651 | 54.770122 | 54.713691 | 54.48709 | 53.556226 | 53.33024 | 53.907283 | 54.773387 | -0.199355 | -0.416545 | 18.865358 | 28.337791 | 16.467427 | 54.812586 | 54.450995 | 56.619 | 57.532252 | 59.461654 | 53.331013 | 55.986984 | 79.517777 | 75.624712 | 118.575215 | -20.482223 | -350,037,200 | -0.208978 | -22 | 59.332137 | 54.346038 | 0.490792 | 55.327623 | 53.364454 | 0.911998 | 54.604997 | 56.428993 | 52.781001 | 55.986984 | 53.331013 | 54.658998 | 54.790186 | 54.380587 | 54.143787 | 55.026986 | 55.436585 | 55.360174 | 54.972403 | 54.658998 | 54.345594 | 53.899391 | 53.331013 | 55.986984 | 0 | 0.132513 | 15,693,800 | 0 |
XOM | 2015-04-15T00:00:00 | 56.370972 | 56.658969 | 55.769373 | 55.769373 | 15,332,800 | 54.653234 | 54.474036 | 54.35551 | 55.820049 | 56.454831 | 57.013477 | 59.240933 | 54.959611 | 54.907101 | 54.830649 | 54.78395 | 54.8494 | 55.516765 | 56.174834 | 56.745943 | 58.277295 | 54.943906 | 54.621966 | 54.543569 | 54.959956 | 55.609626 | 56.087723 | 57.64862 | 55.583708 | 55.369892 | 55.16813 | 54.73821 | 53.720883 | 53.364441 | 53.87475 | 54.719764 | -0.039372 | -0.341111 | 20.001367 | 30.849139 | 14.931462 | 55.148578 | 54.786988 | 56.542201 | 57.468251 | 63.131969 | 53.331013 | 56.658969 | 91.346132 | 79.899689 | 208.74872 | -8.653868 | -334,704,400 | -0.151254 | -21 | 59.320845 | 54.474036 | 0.65144 | 55.776916 | 53.171157 | 0.950856 | 54.773185 | 56.674896 | 52.871474 | 56.658969 | 53.331013 | 54.994991 | 55.38965 | 54.792317 | 54.141652 | 56.040315 | 56.637648 | 55.873571 | 55.38769 | 54.994991 | 54.602292 | 54.043196 | 53.331013 | 56.658969 | 0 | 0.174093 | 15,332,800 | 0 |
XOM | 2015-04-16T00:00:00 | 56.146996 | 56.422195 | 55.750195 | 56.242991 | 9,570,800 | 54.862513 | 54.527156 | 54.450486 | 55.771014 | 56.414011 | 56.967617 | 59.206388 | 55.197088 | 55.132537 | 55.033164 | 54.907863 | 54.949215 | 55.54148 | 56.174101 | 56.734083 | 58.256098 | 55.215499 | 54.781295 | 54.681376 | 54.972777 | 55.601525 | 56.070565 | 57.617834 | 56.197088 | 55.957734 | 55.649753 | 55.036743 | 53.919565 | 53.429861 | 53.859984 | 54.674408 | 0.068552 | -0.259178 | 21.023036 | 29.22673 | 14.296276 | 55.148578 | 54.786988 | 56.193391 | 57.186646 | 64.126056 | 53.331013 | 56.658969 | 84.61599 | 85.159966 | 172.414131 | -15.38401 | -344,275,200 | -0.202338 | -22 | 59.313309 | 54.527156 | 0.741005 | 56.009166 | 53.045146 | 0.931199 | 54.904024 | 56.766421 | 53.041627 | 56.658969 | 53.331013 | 54.994991 | 56.266438 | 55.873907 | 55.376842 | 56.763503 | 57.156034 | 55.873571 | 55.38769 | 54.994991 | 54.602292 | 54.043196 | 53.331013 | 56.658969 | 1 | 0.108773 | 0 | 9,570,800 |
XOM | 2015-04-17T00:00:00 | 55.634991 | 55.91019 | 55.142195 | 55.76939 | 14,430,100 | 55.030832 | 54.607796 | 54.519861 | 55.721777 | 56.36755 | 56.915303 | 59.167155 | 55.284668 | 55.223892 | 55.125753 | 54.973966 | 55.001967 | 55.545147 | 56.159914 | 56.712319 | 58.230017 | 55.355949 | 54.886803 | 54.772491 | 54.967443 | 55.581024 | 56.044177 | 57.582298 | 56.410236 | 56.234882 | 55.977961 | 55.312014 | 54.12802 | 53.512082 | 53.855293 | 54.634625 | 0.111483 | -0.185046 | 20.961218 | 26.944869 | 17.904352 | 55.148578 | 54.786988 | 56.11659 | 56.871632 | 63.80862 | 53.638188 | 56.658969 | 66.102205 | 80.688109 | 105.964511 | -33.897795 | -358,705,300 | -0.148589 | -23 | 59.300188 | 54.607796 | 0.770336 | 56.148468 | 53.067125 | 0.957715 | 54.97364 | 56.88907 | 53.058211 | 56.658969 | 53.331013 | 54.994991 | 56.106462 | 55.790729 | 55.434462 | 56.462728 | 56.778461 | 55.873571 | 55.38769 | 54.994991 | 54.602292 | 54.043196 | 53.331013 | 56.658969 | 1 | 0.052381 | 0 | 14,430,100 |
XOM | 2015-04-20T00:00:00 | 55.833382 | 56.38378 | 55.730985 | 55.762982 | 11,593,600 | 55.16587 | 54.694196 | 54.606132 | 55.665073 | 56.324157 | 56.858684 | 59.128255 | 55.394411 | 55.334708 | 55.234619 | 55.052094 | 55.065922 | 55.55645 | 56.151321 | 56.694914 | 58.20617 | 55.501867 | 55.003526 | 54.873531 | 54.971819 | 55.566967 | 56.022753 | 57.549126 | 56.328224 | 56.290001 | 56.168437 | 55.56744 | 54.341836 | 53.611851 | 53.861006 | 54.600571 | 0.159674 | -0.116102 | 21.366829 | 29.085379 | 16.848657 | 55.148578 | 54.786988 | 55.99499 | 56.871632 | 57.747625 | 53.638188 | 56.658969 | 72.669745 | 74.462646 | 141.298826 | -27.330255 | -347,111,700 | -0.096138 | -22 | 59.29028 | 54.694196 | 0.80705 | 56.308297 | 53.080095 | 0.9088 | 55.05552 | 56.873119 | 53.237921 | 56.658969 | 53.331013 | 54.994991 | 55.562458 | 55.214727 | 54.794463 | 55.982722 | 56.330454 | 55.873571 | 55.38769 | 54.994991 | 54.602292 | 54.043196 | 53.331013 | 56.658969 | 0 | 0.103904 | 11,593,600 | 0 |
XOM | 2015-04-21T00:00:00 | 55.602985 | 56.076587 | 55.481389 | 55.922984 | 10,100,500 | 55.238189 | 54.740596 | 54.660404 | 55.605937 | 56.28252 | 56.806684 | 59.085009 | 55.436126 | 55.383486 | 55.291291 | 55.102175 | 55.107235 | 55.558275 | 56.136891 | 56.673292 | 58.180268 | 55.581343 | 55.090077 | 54.950212 | 54.969385 | 55.547989 | 55.997887 | 57.514049 | 56.039656 | 56.144935 | 56.206792 | 55.764481 | 54.545152 | 53.719708 | 53.873378 | 54.571051 | 0.177232 | -0.057435 | 21.345008 | 27.687866 | 18.054015 | 55.148578 | 54.975785 | 55.49259 | 56.361395 | 59.288556 | 53.638188 | 56.658969 | 65.0427 | 67.938217 | 101.833609 | -34.9573 | -357,212,200 | -0.128533 | -23 | 59.281122 | 54.740596 | 0.832174 | 56.404943 | 53.076248 | 0.897827 | 55.10766 | 56.903313 | 53.312007 | 56.658969 | 53.331013 | 54.994991 | 55.982715 | 55.581651 | 55.32992 | 56.234446 | 56.635511 | 55.873571 | 55.38769 | 54.994991 | 54.602292 | 54.043196 | 53.331013 | 56.658969 | 1 | 0.047437 | 0 | 10,100,500 |
XOM | 2015-04-22T00:00:00 | 55.974194 | 56.191795 | 55.257394 | 55.705396 | 8,663,600 | 55.455788 | 54.834674 | 54.746931 | 55.553457 | 56.242614 | 56.764368 | 59.043432 | 55.543739 | 55.490887 | 55.396353 | 55.18145 | 55.173924 | 55.574586 | 56.13261 | 56.659448 | 58.158317 | 55.715162 | 55.207563 | 55.051273 | 54.983826 | 55.539875 | 55.981402 | 57.483095 | 55.884446 | 56.004319 | 56.218065 | 55.929428 | 54.744686 | 53.838156 | 53.895841 | 54.547168 | 0.21858 | -0.002232 | 20.971644 | 25.607655 | 18.498639 | 55.455786 | 54.994991 | 55.482995 | 56.361395 | 64.763807 | 53.638188 | 56.658969 | 77.331187 | 71.681211 | 100.863259 | -22.668813 | -348,548,600 | -0.072197 | -22 | 59.274092 | 54.834674 | 0.860924 | 56.556523 | 53.112826 | 0.885027 | 55.190187 | 56.960241 | 53.420133 | 56.658969 | 53.331013 | 54.994991 | 55.720321 | 55.364054 | 55.125123 | 55.959252 | 56.315518 | 55.873571 | 55.38769 | 54.994991 | 54.602292 | 54.043196 | 53.331013 | 56.658969 | 0 | 0.09892 | 8,663,600 | 0 |
XOM | 2015-04-23T00:00:00 | 56.025387 | 56.562982 | 55.878185 | 55.910187 | 9,866,100 | 55.640747 | 54.920434 | 54.784563 | 55.509042 | 56.224904 | 56.72447 | 59.001546 | 55.640069 | 55.588069 | 55.493127 | 55.258171 | 55.239421 | 55.592264 | 56.129788 | 56.646893 | 58.137094 | 55.818725 | 55.320964 | 55.149616 | 55.002333 | 55.534159 | 55.966769 | 57.453065 | 55.888144 | 55.938064 | 56.196307 | 56.074929 | 54.935234 | 53.964623 | 53.926799 | 54.528508 | 0.252568 | 0.048728 | 21.031912 | 27.208405 | 17.463131 | 55.606178 | 54.994991 | 55.359799 | 56.361395 | 66.071405 | 53.638188 | 56.658969 | 79.02589 | 73.799926 | 120.858169 | -20.97411 | -338,682,500 | -0.058384 | -21 | 59.266247 | 54.920434 | 0.890838 | 56.702109 | 53.138758 | 0.884113 | 55.26973 | 57.037955 | 53.501505 | 56.658969 | 53.331013 | 54.994991 | 55.807794 | 55.423794 | 54.873394 | 56.358194 | 56.742195 | 55.873571 | 55.38769 | 54.994991 | 54.602292 | 54.043196 | 53.331013 | 56.658969 | 0 | 0.142443 | 9,866,100 | 0 |
XOM | 2015-04-24T00:00:00 | 55.660595 | 55.910194 | 55.462197 | 55.801395 | 8,405,700 | 55.730987 | 55.005234 | 54.850099 | 55.462578 | 56.206395 | 56.705951 | 58.955582 | 55.644174 | 55.601256 | 55.518891 | 55.294755 | 55.271819 | 55.594944 | 56.117441 | 56.627362 | 58.112452 | 55.822334 | 55.391455 | 55.217003 | 55.008276 | 55.519308 | 55.945702 | 57.419822 | 55.861931 | 55.876025 | 56.091329 | 56.176781 | 55.105359 | 54.089022 | 53.960505 | 54.512962 | 0.247219 | 0.088426 | 20.428636 | 25.923179 | 20.127248 | 55.698977 | 54.994991 | 55.265402 | 56.361395 | 59.368623 | 53.638188 | 56.658969 | 66.949808 | 74.435629 | 65.380267 | -33.050192 | -347,088,200 | -0.023312 | -22 | 59.258843 | 55.005234 | 0.875654 | 56.756542 | 53.253926 | 0.858512 | 55.306955 | 57.023979 | 53.589931 | 56.658969 | 53.331013 | 54.994991 | 56.155518 | 55.748054 | 55.470721 | 56.432851 | 56.840315 | 55.873571 | 55.38769 | 54.994991 | 54.602292 | 54.043196 | 53.331013 | 56.658969 | 1 | 0.078944 | 0 | 8,405,700 |
XOM | 2015-04-27T00:00:00 | 55.686184 | 56.06378 | 55.526185 | 55.942184 | 10,534,600 | 55.837867 | 55.114993 | 54.913331 | 55.39397 | 56.180519 | 56.67619 | 58.912815 | 55.652576 | 55.616697 | 55.544629 | 55.33034 | 55.303693 | 55.598522 | 56.106092 | 56.608725 | 58.08831 | 55.814188 | 55.456308 | 55.281317 | 55.017045 | 55.505619 | 55.925509 | 57.38729 | 55.800206 | 55.803892 | 55.960175 | 56.233091 | 55.259073 | 54.211008 | 53.99652 | 54.500107 | 0.242251 | 0.119191 | 20.051047 | 26.045713 | 19.195167 | 55.900582 | 54.994991 | 55.230201 | 56.361395 | 56.818116 | 53.638188 | 56.658969 | 67.796907 | 71.257535 | 64.298143 | -32.203093 | -336,553,600 | -0.026379 | -21 | 59.249673 | 55.114993 | 0.811059 | 56.73711 | 53.492875 | 0.832455 | 55.343072 | 57.007982 | 53.678162 | 56.658969 | 53.638188 | 55.148578 | 55.677662 | 55.44513 | 55.229666 | 55.893127 | 56.125658 | 55.946064 | 55.505031 | 55.148578 | 54.792126 | 54.284635 | 53.638188 | 56.658969 | 0 | 0.124257 | 0 | 10,534,600 |
XOM | 2015-04-28T00:00:00 | 56.191803 | 56.230201 | 55.705403 | 55.820603 | 9,633,800 | 55.912749 | 55.184432 | 54.974003 | 55.322674 | 56.148597 | 56.639798 | 58.875175 | 55.760421 | 55.721262 | 55.644194 | 55.408655 | 55.372009 | 55.621788 | 56.108347 | 56.600469 | 58.069439 | 55.87854 | 55.558861 | 55.379661 | 55.048333 | 55.505916 | 55.915917 | 57.360216 | 55.864114 | 55.861159 | 55.939861 | 56.28559 | 55.412864 | 54.340479 | 54.039574 | 54.491605 | 0.275933 | 0.15054 | 19.900444 | 26.264088 | 18.272977 | 55.852589 | 54.994991 | 55.228598 | 56.361395 | 72.422192 | 53.638188 | 56.658969 | 84.534936 | 73.093884 | 80.762678 | -15.465064 | -326,919,800 | -0.042306 | -20 | 59.242512 | 55.184432 | 0.841811 | 56.868054 | 53.500811 | 0.78537 | 55.423903 | 56.994644 | 53.853163 | 56.658969 | 53.638188 | 55.148578 | 55.758716 | 55.453652 | 55.221121 | 55.991248 | 56.296312 | 55.946064 | 55.505031 | 55.148578 | 54.792126 | 54.284635 | 53.638188 | 56.658969 | 0 | 0.162378 | 9,633,800 | 0 |
XOM | 2015-04-29T00:00:00 | 56.23658 | 56.364577 | 55.65418 | 55.999779 | 12,534,100 | 55.89931 | 55.276272 | 55.059762 | 55.25637 | 56.118372 | 56.599026 | 58.834816 | 55.855653 | 55.814956 | 55.73533 | 55.48392 | 55.438515 | 55.645897 | 56.111722 | 56.593263 | 58.051202 | 55.937418 | 55.659066 | 55.476783 | 55.084172 | 55.508231 | 55.907932 | 57.333961 | 56.027264 | 55.995803 | 56.006486 | 56.329487 | 55.565776 | 54.477186 | 54.089758 | 54.486903 | 0.30275 | 0.180982 | 19.924094 | 25.799032 | 17.11655 | 55.852589 | 54.994991 | 55.228598 | 56.361395 | 70.588307 | 54.252603 | 56.658969 | 82.44703 | 78.259624 | 72.590044 | -17.55297 | -314,385,700 | -0.021493 | -19 | 59.233382 | 55.276272 | 0.851838 | 56.979947 | 53.572596 | 0.794056 | 55.501301 | 57.089413 | 53.913189 | 56.658969 | 53.638188 | 55.148578 | 56.042469 | 55.854737 | 55.517671 | 56.379535 | 56.567267 | 55.946064 | 55.505031 | 55.148578 | 54.792126 | 54.284635 | 53.638188 | 56.658969 | 0 | 0.19416 | 12,534,100 | 0 |
XOM | 2015-04-30T00:00:00 | 55.916595 | 56.748589 | 55.820595 | 56.748589 | 13,947,700 | 55.87627 | 55.369391 | 55.124017 | 55.209778 | 56.098872 | 56.558738 | 58.793765 | 55.867842 | 55.833436 | 55.763217 | 55.523255 | 55.47529 | 55.656513 | 56.106587 | 56.579864 | 58.029962 | 55.940561 | 55.720049 | 55.542693 | 55.110063 | 55.502921 | 55.894419 | 57.304924 | 56.116106 | 56.067134 | 56.04734 | 56.335605 | 55.706094 | 54.612905 | 54.144028 | 54.484132 | 0.294784 | 0.203742 | 20.396515 | 27.072875 | 15.71724 | 56.002992 | 55.039801 | 55.167799 | 56.361395 | 62.213335 | 54.553387 | 56.748589 | 62.09944 | 76.360468 | 67.785424 | -37.90056 | -328,333,400 | -0.021031 | -20 | 59.222208 | 55.369391 | 0.812082 | 56.993555 | 53.745228 | 0.796797 | 55.540853 | 57.134448 | 53.947258 | 56.748589 | 53.638188 | 55.193389 | 56.085112 | 55.805647 | 55.374715 | 56.516045 | 56.79551 | 56.014535 | 55.560416 | 55.193389 | 54.826362 | 54.303814 | 53.638188 | 56.748589 | 1 | 0.120363 | 0 | 13,947,700 |
XOM | 2015-05-01T00:00:00 | 56.86377 | 56.927768 | 56.127772 | 56.223772 | 12,257,100 | 55.999147 | 55.51499 | 55.239985 | 55.202225 | 56.094796 | 56.531416 | 58.753127 | 56.067027 | 56.020769 | 55.932533 | 55.64512 | 55.582096 | 55.703856 | 56.126513 | 56.585486 | 58.018358 | 56.120107 | 55.862371 | 55.67652 | 55.174926 | 55.52305 | 55.900459 | 57.28572 | 56.385776 | 56.301853 | 56.213899 | 56.387415 | 55.859814 | 54.76308 | 54.212592 | 54.48669 | 0.360741 | 0.235142 | 21.035683 | 26.254168 | 14.34144 | 56.092581 | 55.129391 | 54.994995 | 56.361395 | 70.242466 | 54.738985 | 56.927768 | 97.076057 | 80.540842 | 92.318231 | -2.923943 | -316,076,300 | 0.030564 | -19 | 59.215247 | 55.51499 | 0.805562 | 57.126114 | 53.903865 | 0.822853 | 55.666845 | 57.31255 | 54.02114 | 56.927768 | 53.638188 | 55.282978 | 56.161927 | 55.575264 | 55.233932 | 56.503258 | 57.089921 | 56.151427 | 55.671149 | 55.282978 | 54.894808 | 54.342159 | 53.638188 | 56.927768 | 0 | 0.156664 | 12,257,100 | 0 |
XOM | 2015-05-04T00:00:00 | 57.030201 | 57.522997 | 56.927799 | 57.228599 | 10,343,700 | 56.118829 | 55.64235 | 55.381552 | 55.191858 | 56.095141 | 56.519225 | 58.717895 | 56.259662 | 56.204302 | 56.101405 | 55.771036 | 55.693489 | 55.75587 | 56.150294 | 56.594292 | 58.008526 | 56.307571 | 56.006676 | 55.814229 | 55.246611 | 55.547666 | 55.910336 | 57.268576 | 56.734813 | 56.6323 | 56.480789 | 56.488024 | 56.026631 | 54.926218 | 54.295269 | 54.494519 | 0.421583 | 0.27243 | 22.236094 | 29.961884 | 13.511086 | 56.390196 | 55.427005 | 54.838199 | 56.361395 | 66.230808 | 55.142195 | 57.522997 | 79.301259 | 79.492252 | 114.240124 | -20.698741 | -305,732,600 | -0.011328 | -18 | 59.209818 | 55.64235 | 0.834649 | 57.311648 | 53.973051 | 0.772112 | 55.796689 | 57.340912 | 54.252465 | 57.522997 | 53.638188 | 55.580593 | 56.63977 | 56.351771 | 55.839773 | 57.151768 | 57.439767 | 56.606182 | 56.039 | 55.580593 | 55.122185 | 54.469537 | 53.638188 | 57.522997 | 0 | 0.186919 | 0 | 10,343,700 |
XOM | 2015-05-05T00:00:00 | 56.710197 | 57.657391 | 56.652595 | 57.580595 | 11,895,000 | 56.229551 | 55.73387 | 55.45784 | 55.186738 | 56.097826 | 56.505866 | 58.679747 | 56.349769 | 56.296283 | 56.195065 | 55.856414 | 55.771697 | 55.793294 | 56.165028 | 56.596587 | 57.995607 | 56.415093 | 56.108376 | 55.916432 | 55.306154 | 55.563852 | 55.914118 | 57.248599 | 56.969508 | 56.86558 | 56.722964 | 56.595673 | 56.190917 | 55.092859 | 54.386875 | 54.505761 | 0.438919 | 0.305728 | 22.794535 | 27.361497 | 14.71555 | 56.559794 | 55.64779 | 54.770998 | 56.361395 | 53.961493 | 55.142195 | 57.657391 | 62.34116 | 79.572825 | 90.570895 | -37.65884 | -317,627,600 | -0.075788 | -19 | 59.202696 | 55.73387 | 0.846897 | 57.427663 | 54.040077 | 0.757027 | 55.883689 | 57.397743 | 54.369636 | 57.657391 | 53.638188 | 55.64779 | 57.160332 | 56.797668 | 56.565134 | 57.392866 | 57.75553 | 56.708859 | 56.122056 | 55.64779 | 55.173524 | 54.498298 | 53.638188 | 57.657391 | 1 | 0.111852 | 0 | 11,895,000 |
XOM | 2015-05-06T00:00:00 | 56.441395 | 57.574189 | 56.185395 | 57.375791 | 11,273,500 | 56.276271 | 55.866029 | 55.539504 | 55.170994 | 56.078632 | 56.507033 | 58.639159 | 56.368094 | 56.322667 | 56.232962 | 55.909594 | 55.823213 | 55.81871 | 56.172301 | 56.593514 | 57.980142 | 56.45361 | 56.17576 | 55.992091 | 55.355356 | 55.572893 | 55.912841 | 57.226327 | 56.956263 | 56.895438 | 56.825138 | 56.680455 | 56.34141 | 55.255833 | 54.482835 | 54.519129 | 0.426057 | 0.329794 | 22.44344 | 24.231182 | 16.880701 | 56.559794 | 55.64779 | 54.745401 | 56.361395 | 53.402385 | 55.142195 | 57.657391 | 51.654018 | 64.432145 | 58.834978 | -48.345982 | -328,901,100 | -0.041094 | -20 | 59.19526 | 55.866029 | 0.726633 | 57.319294 | 54.412764 | 0.808227 | 55.936804 | 57.553257 | 54.320351 | 57.657391 | 53.638188 | 55.64779 | 57.006728 | 56.356065 | 56.001932 | 57.360861 | 58.011524 | 56.708859 | 56.122056 | 55.64779 | 55.173524 | 54.498298 | 53.638188 | 57.657391 | 1 | 0.04711 | 0 | 11,273,500 |
XOM | 2015-05-07T00:00:00 | 56.063793 | 56.383792 | 55.628595 | 56.319793 | 9,992,500 | 56.280111 | 55.960429 | 55.619887 | 55.145394 | 56.054658 | 56.501058 | 58.595242 | 56.307234 | 56.275599 | 56.206936 | 55.923612 | 55.841719 | 55.828321 | 56.169446 | 56.583024 | 57.961074 | 56.414977 | 56.194594 | 56.032421 | 55.390368 | 55.572502 | 55.904064 | 57.200702 | 56.647335 | 56.712477 | 56.74675 | 56.712355 | 56.464628 | 55.405985 | 54.578365 | 54.532849 | 0.381002 | 0.340035 | 21.214275 | 22.601454 | 20.35275 | 56.591788 | 55.64779 | 54.657405 | 56.361395 | 55.114578 | 55.257394 | 57.657391 | 33.599991 | 49.198389 | 2.603628 | -66.400009 | -338,893,600 | -0.082881 | -21 | 59.187803 | 55.960429 | 0.60853 | 57.17749 | 54.743369 | 0.794512 | 55.948898 | 57.537923 | 54.359874 | 57.657391 | 54.252603 | 55.954997 | 56.733659 | 55.89313 | 55.344866 | 57.281924 | 58.122453 | 56.853861 | 56.356762 | 55.954997 | 55.553232 | 54.981228 | 54.252603 | 57.657391 | 1 | -0.008479 | 0 | 9,992,500 |
XOM | 2015-05-08T00:00:00 | 56.953396 | 57.004597 | 56.2046 | 56.620599 | 11,390,300 | 56.409391 | 56.070189 | 55.739951 | 55.149746 | 56.035939 | 56.520495 | 58.55355 | 56.436466 | 56.398835 | 56.321776 | 56.017229 | 55.927232 | 55.872442 | 56.190076 | 56.590358 | 57.951047 | 56.537393 | 56.289162 | 56.134998 | 55.46127 | 55.596153 | 55.913021 | 57.184365 | 56.542399 | 56.63853 | 56.746487 | 56.759243 | 56.587 | 55.558098 | 54.682799 | 54.55017 | 0.412326 | 0.354494 | 20.845224 | 25.957421 | 18.778408 | 56.642993 | 55.64779 | 54.673403 | 56.361395 | 61.468094 | 55.257394 | 57.657391 | 70.666817 | 51.973608 | 43.83579 | -29.333183 | -327,503,300 | -0.054272 | -20 | 59.181754 | 56.070189 | 0.577452 | 57.225093 | 54.915286 | 0.808227 | 56.044565 | 57.66102 | 54.42811 | 57.657391 | 54.553387 | 56.105389 | 56.025393 | 55.666995 | 55.270196 | 56.422192 | 56.780591 | 56.924846 | 56.471662 | 56.105389 | 55.739117 | 55.217644 | 54.553387 | 57.657391 | 0 | 0.044034 | 11,390,300 | 0 |
XOM | 2015-05-11T00:00:00 | 55.998356 | 57.153427 | 55.91447 | 57.127615 | 11,997,800 | 56.440609 | 56.139238 | 55.800565 | 55.136406 | 55.996017 | 56.528475 | 58.506989 | 56.348844 | 56.326021 | 56.272019 | 56.015513 | 55.932703 | 55.87738 | 56.185031 | 56.578636 | 57.931618 | 56.462659 | 56.282321 | 56.154875 | 55.494549 | 55.595164 | 55.902682 | 57.15894 | 56.353238 | 56.442651 | 56.632406 | 56.744457 | 56.677442 | 55.693096 | 54.784148 | 54.566741 | 0.355984 | 0.354792 | 20.052385 | 23.391324 | 19.236995 | 56.642993 | 55.64779 | 54.606198 | 56.361395 | 53.525172 | 55.257394 | 57.657391 | 30.873432 | 45.046747 | 13.219014 | -69.126568 | -339,501,100 | -0.064445 | -21 | 59.172703 | 56.139238 | 0.466495 | 57.072227 | 55.206248 | 0.85421 | 56.040164 | 57.748585 | 54.331743 | 57.657391 | 54.738985 | 56.198188 | 56.720864 | 56.437131 | 55.920867 | 57.237129 | 57.520861 | 56.968648 | 56.54256 | 56.198188 | 55.853816 | 55.363524 | 54.738985 | 57.657391 | 1 | -0.011287 | 0 | 11,997,800 |
XOM | 2015-05-12T00:00:00 | 56.153206 | 56.437135 | 55.766032 | 56.06932 | 9,788,900 | 56.436749 | 56.174749 | 55.851501 | 55.132563 | 55.974929 | 56.541117 | 58.464647 | 56.309717 | 56.2946 | 56.25374 | 56.028031 | 55.949665 | 55.888196 | 56.184193 | 56.570211 | 57.913922 | 56.410404 | 56.283651 | 56.182002 | 55.534423 | 55.599301 | 55.895251 | 57.135519 | 56.220185 | 56.274174 | 56.472007 | 56.701854 | 56.741484 | 55.815036 | 54.883568 | 54.582884 | 0.320137 | 0.347861 | 19.088436 | 22.115958 | 19.394099 | 56.642993 | 55.64779 | 54.606198 | 56.361395 | 51.660147 | 55.462197 | 57.657391 | 31.478248 | 44.339499 | -6.348065 | -68.521752 | -329,712,200 | -0.068411 | -20 | 59.165714 | 56.174749 | 0.43679 | 57.048329 | 55.301168 | 0.835403 | 56.05093 | 57.721737 | 54.380123 | 57.657391 | 55.142195 | 56.399793 | 56.355418 | 55.557408 | 55.11646 | 56.796366 | 57.594375 | 57.063805 | 56.696586 | 56.399793 | 56.103 | 55.680447 | 55.142195 | 57.657391 | 0 | 0.04147 | 9,788,900 | 0 |
XOM | 2015-05-13T00:00:00 | 55.856369 | 56.611363 | 55.753125 | 56.320979 | 8,629,400 | 56.398728 | 56.149019 | 55.933828 | 55.128159 | 55.942514 | 56.534211 | 58.417094 | 56.219047 | 56.214921 | 56.192606 | 56.012425 | 55.942489 | 55.886948 | 56.175566 | 56.556076 | 57.893449 | 56.30488 | 56.25333 | 56.182376 | 55.562808 | 55.596181 | 55.881691 | 57.109566 | 56.014716 | 56.068047 | 56.236533 | 56.617409 | 56.77535 | 55.918316 | 54.977724 | 54.597202 | 0.264724 | 0.331233 | 18.429767 | 21.989165 | 18.039509 | 56.642993 | 55.64779 | 54.511798 | 56.361395 | 48.500846 | 55.462197 | 57.657391 | 17.956124 | 26.769268 | -9.886718 | -82.043876 | -338,341,600 | -0.125671 | -21 | 59.158975 | 56.149019 | 0.43977 | 57.028558 | 55.269479 | 0.847792 | 56.0324 | 57.727984 | 54.336816 | 57.657391 | 55.142195 | 56.399793 | 56.118791 | 55.800447 | 55.447688 | 56.47155 | 56.789894 | 57.063805 | 56.696586 | 56.399793 | 56.103 | 55.680447 | 55.142195 | 57.657391 | 1 | -0.013631 | 0 | 8,629,400 |
XOM | 2015-05-14T00:00:00 | 56.120964 | 56.359719 | 55.978999 | 56.095152 | 8,791,300 | 56.419165 | 56.147717 | 56.011635 | 55.134678 | 55.920488 | 56.516357 | 58.373432 | 56.19943 | 56.197838 | 56.181584 | 56.022292 | 55.956217 | 55.896125 | 56.174129 | 56.54746 | 57.875812 | 56.254378 | 56.250658 | 56.196771 | 55.601741 | 55.600877 | 55.873508 | 57.086719 | 55.906423 | 55.974546 | 56.08101 | 56.523411 | 56.791676 | 56.010144 | 55.069644 | 54.610733 | 0.239399 | 0.312866 | 17.818145 | 21.060101 | 17.277322 | 56.642993 | 55.64779 | 54.431795 | 56.361395 | 54.157277 | 55.526185 | 57.657391 | 27.908108 | 25.780827 | -3.94049 | -72.091892 | -329,550,300 | -0.144484 | -20 | 59.152686 | 56.147717 | 0.439815 | 57.027346 | 55.268088 | 0.843518 | 56.040835 | 57.72787 | 54.3538 | 57.657391 | 55.142195 | 56.399793 | 56.073619 | 55.535875 | 55.215381 | 56.394113 | 56.931857 | 57.063805 | 56.696586 | 56.399793 | 56.103 | 55.680447 | 55.142195 | 57.657391 | 0 | 0.039327 | 8,791,300 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.