Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

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.