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	2015-05-15T00:00:00	56.36618	56.540412	55.882212	56.011273	8,422,200	56.369406	56.184277	56.075954	55.151734	55.92714	56.485203	58.331935	56.23278	56.228446	56.209984	56.053555	55.987753	55.914559	56.179183	56.54387	57.860791	56.244744	56.271464	56.224044	55.650035	55.612606	55.870534	57.066747	55.9926	55.993272	56.044034	56.441968	56.800098	56.097353	55.161406	54.624338	0.236392	0.297572	17.513302	21.419091	16.307069	56.642993	55.954997	54.4222	56.361395	55.906301	55.628595	57.657391	36.355827	27.406687	2.939722	-63.644173	-321,128,100	-0.149212	-19	59.147171	56.184277	0.425095	57.034466	55.334087	0.852132	56.07182	57.776085	54.367556	57.657391	55.257394	56.457393	56.153227	55.946736	55.772508	56.327455	56.533947	57.090992	56.740593	56.457393	56.174193	55.770994	55.257394	57.657391	0	0.084408	8,422,200	0
XOM	2015-05-18T00:00:00	56.043537	56.437165	55.998367	56.34037	6,395,400	56.270739	56.194784	56.133	55.176544	55.932624	56.452791	58.302322	56.194932	56.194826	56.184377	56.052644	55.992044	55.919617	56.175614	56.533962	57.842709	56.185496	56.25806	56.22155	55.685008	55.615669	55.861789	57.043976	56.07001	56.039964	56.029168	56.358469	56.792486	56.175093	55.249655	54.63664	0.205604	0.279178	17.230233	20.588981	15.675079	56.601392	56.105389	54.375798	56.361395	48.669918	55.628595	57.657391	20.452643	28.23886	-8.476362	-79.547357	-327,523,500	-0.138951	-20	59.142513	56.194784	0.418511	57.031806	55.357762	0.844617	56.069127	57.75836	54.379893	57.657391	55.257394	56.457393	56.262935	55.985458	55.604735	56.643657	56.921134	57.090992	56.740593	56.457393	56.174193	55.770994	55.257394	57.657391	1	0.022531	0	6,395,400
XOM	2015-05-19T00:00:00	56.133862	56.275826	55.630535	55.798312	9,777,100	56.213106	56.221328	56.160636	55.209177	55.940668	56.413278	58.273599	56.182718	56.183742	56.176605	56.060028	56.002953	55.928019	56.174515	56.52604	57.825705	56.160609	56.252258	56.221616	55.72255	55.620964	55.855473	57.0224	56.133627	56.086673	56.018125	56.279009	56.772536	56.246165	55.33588	54.648154	0.186344	0.260611	16.25373	19.398357	18.064967	56.391011	56.198188	54.294198	56.361395	49.08599	55.628595	57.657391	24.90476	27.237743	-26.710265	-75.09524	-317,746,400	-0.083198	-19	59.135627	56.221328	0.395186	57.011701	55.430955	0.839966	56.075292	57.755224	54.39536	57.657391	55.257394	56.457393	56.15969	55.882214	55.720892	56.321013	56.598488	57.090992	56.740593	56.457393	56.174193	55.770994	55.257394	57.657391	0	0.069514	9,777,100	0
XOM	2015-05-20T00:00:00	56.224213	56.398444	56.082253	56.39199	7,276,600	56.191388	56.233829	56.154765	55.255137	55.931621	56.379814	58.241163	56.191017	56.1911	56.183929	56.074954	56.019973	55.939634	56.175823	56.520063	57.80977	56.162628	56.252533	56.226507	55.762355	55.628426	55.851729	57.002008	56.166636	56.143415	56.045736	56.217527	56.748223	56.311985	55.421051	54.659421	0.176338	0.243757	15.557909	19.972269	17.530031	56.391981	56.399793	54.63179	56.361395	52.853871	55.628595	57.657391	29.358193	24.905199	-5.013785	-70.641807	-310,469,800	-0.110205	-18	59.130675	56.233829	0.390888	57.015606	55.452052	0.796266	56.089475	57.682007	54.496943	57.657391	55.462197	56.559794	56.013408	55.750989	55.368117	56.39628	56.658699	57.139326	56.818827	56.559794	56.300761	55.931969	55.462197	57.657391	0	0.109336	0	7,276,600
XOM	2015-05-21T00:00:00	56.275829	56.424248	56.114507	56.320999	8,357,400	56.212591	56.246351	56.159919	55.305202	55.900649	56.350488	58.215029	56.207979	56.206505	56.198068	56.093215	56.039654	55.952818	56.178455	56.515227	57.794507	56.177981	56.256533	56.23582	55.802382	55.637484	55.84967	56.982452	56.214099	56.201447	56.111963	56.176849	56.723009	56.374588	55.505242	54.670675	0.170607	0.229127	14.95781	19.61962	16.998997	56.391981	56.399793	54.967783	56.361395	43.458486	55.628595	57.657391	31.902394	28.721782	-1.508182	-68.097606	-302,112,400	-0.081409	-17	59.12511	56.246351	0.387859	57.02207	55.470633	0.746164	56.107223	57.59955	54.614895	57.657391	55.462197	56.559794	56.23497	56.071496	55.918779	56.387687	56.551161	57.139326	56.818827	56.559794	56.300761	55.931969	55.462197	57.657391	0	0.142838	0	8,357,400
XOM	2015-05-22T00:00:00	55.830582	56.204852	55.817678	56.133869	7,598,400	56.10031	56.254851	56.167742	55.343802	55.870432	56.317598	58.184226	56.1325	56.138156	56.141531	56.069339	56.023572	55.948025	56.1693	56.501669	57.774965	56.108525	56.216935	56.210486	55.822986	55.63564	55.839375	56.958726	56.132769	56.139806	56.106405	56.120746	56.685702	56.425718	55.582825	54.680425	0.128655	0.209032	13.980274	18.716475	19.198871	56.120949	56.399793	54.967783	56.361395	37.432572	55.628595	57.657391	9.956004	23.738864	-47.698305	-90.043996	-309,710,800	-0.112265	-18	59.119281	56.254851	0.37603	57.00691	55.502791	0.731801	56.080876	57.544478	54.617274	57.657391	55.526185	56.591788	56.271528	56.118808	55.961786	56.42855	56.58127	57.154427	56.84327	56.591788	56.340306	55.982263	55.526185	57.657391	1	0.070768	0	7,598,400
XOM	2015-05-26T00:00:00	55.0756	55.733799	54.869107	55.520852	11,289,000	56.008034	56.224321	56.137431	55.371782	55.822526	56.277476	58.151872	55.92112	55.944964	55.977542	55.978999	55.950651	55.913812	56.140518	56.47343	57.748106	55.922214	56.104626	56.126475	55.812468	55.614724	55.814781	56.927795	55.758646	55.838419	55.899391	56.001114	56.616304	56.453066	55.646563	54.686142	0.034093	0.174044	14.574885	16.952787	26.686446	55.740235	56.263249	54.967783	56.361395	34.305984	54.869107	57.574189	7.633521	16.497306	-138.244124	-92.366479	-320,999,800	-0.119947	-19	59.108679	56.224321	0.443383	57.111087	55.337556	0.728707	55.985135	57.442549	54.527722	57.657391	54.869107	56.263249	55.951037	55.697223	55.563863	56.084396	56.338211	56.999356	56.592267	56.263249	55.934231	55.4658	54.869107	57.657391	1	0.008794	0	11,289,000
XOM	2015-05-27T00:00:00	54.920731	55.424057	54.701329	55.043337	10,778,300	55.884787	56.160768	56.110141	55.385272	55.774005	56.239425	58.114139	55.721042	55.758739	55.814956	55.882793	55.871426	55.874867	56.108419	56.442684	57.719973	55.724522	55.980474	56.032883	55.79478	55.590992	55.787915	56.895644	55.249849	55.411832	55.568462	55.823934	56.517078	56.455964	55.695594	54.687819	-0.052736	0.128688	15.343442	15.751258	26.440372	55.62087	56.17936	54.967783	56.361395	35.073313	54.701329	57.153427	8.947502	8.845675	-153.8589	-91.052498	-331,778,100	-0.180721	-20	59.098222	56.160768	0.530773	57.222315	55.099221	0.681131	55.883764	57.246025	54.521502	57.657391	54.701329	56.17936	55.226169	54.718538	54.361476	55.58323	56.090861	56.959761	56.528176	56.17936	55.830545	55.333926	54.701329	57.657391	1	-0.044238	0	10,778,300
XOM	2015-05-29T00:00:00	54.978806	55.224019	54.772313	54.914277	14,631,300	55.677007	56.048086	56.026139	55.405351	55.681407	56.175212	58.04174	55.444545	55.492271	55.569909	55.721103	55.735258	55.803778	56.04826	56.384155	57.665122	55.401527	55.756074	55.857605	55.759752	55.548902	55.73764	56.833037	54.63267	54.762895	54.976721	55.409152	56.259482	56.402088	55.755393	54.681348	-0.16699	0.029736	16.704234	14.353633	23.982505	55.569247	56.17936	55.225388	56.361395	24.584691	54.701329	57.153427	11.31588	9.736961	-132.856839	-88.68412	-317,146,800	-0.184343	-19	59.076593	56.048086	0.647591	57.343267	54.752904	0.622707	55.714595	56.960009	54.46918	57.657391	54.701329	56.17936	54.957297	54.697029	54.473328	55.180998	55.441265	56.959761	56.528176	56.17936	55.830545	55.333926	54.701329	57.657391	0	0.015009	14,631,300	0
XOM	2015-06-01T00:00:00	54.933632	55.153033	54.72069	55.011069	9,077,500	55.533752	55.951579	55.99706	55.42358	55.640739	56.154061	58.003946	55.342362	55.3907	55.47202	55.649515	55.673595	55.769655	56.018927	56.355432	57.637943	55.266368	55.649935	55.773566	55.741253	55.529223	55.713055	56.802111	54.63102	54.660992	54.787053	55.213227	56.113415	56.352457	55.768983	54.674259	-0.205378	-0.017286	17.383982	13.695799	23.430603	55.562789	56.17936	55.300584	56.361395	32.104162	54.701329	56.611363	12.162237	10.80854	-129.91598	-87.837763	-326,224,300	-0.24063	-20	59.067945	55.951579	0.663265	57.27811	54.625048	0.565092	55.640217	56.770401	54.510034	57.657391	54.701329	56.17936	54.991712	54.759406	54.540006	55.211112	55.443419	56.959761	56.528176	56.17936	55.830545	55.333926	54.701329	57.657391	1	-0.038581	0	9,077,500
XOM	2015-06-02T00:00:00	54.940079	55.230458	54.791665	54.927175	9,328,300	55.423406	55.847073	55.967216	55.440273	55.585052	56.127194	57.966185	55.261906	55.308769	55.390183	55.585021	55.61717	55.737122	55.990537	56.327405	57.611098	55.158428	55.553602	55.69226	55.722292	55.510785	55.689015	56.771624	54.717174	54.681671	54.670402	55.042709	55.963034	56.291258	55.773869	54.665039	-0.232598	-0.060349	17.80553	13.884178	22.312902	55.562789	56.17936	55.346984	56.361395	28.539191	54.701329	56.611363	12.499762	11.992626	-116.894539	-87.500238	-316,896,000	-0.222543	-19	59.059108	55.847073	0.648877	57.144826	54.54932	0.548498	55.573537	56.670534	54.476541	57.657391	54.701329	56.17936	54.935785	54.718536	54.503441	55.15088	55.368129	56.959761	56.528176	56.17936	55.830545	55.333926	54.701329	57.657391	0	0.015793	9,328,300	0
XOM	2015-06-03T00:00:00	54.817467	55.391775	54.759393	54.998152	8,179,500	55.291767	55.752436	55.912243	55.443123	55.519197	56.089508	57.927999	55.173018	55.219441	55.302073	55.515243	55.555655	55.701057	55.959666	56.297505	57.583301	55.048257	55.455544	55.603818	55.697869	55.490585	55.66308	56.740294	54.772614	54.725564	54.609193	54.889865	55.810503	56.219304	55.770092	54.653542	-0.261056	-0.10049	17.760279	14.685547	20.774805	55.562789	56.17936	55.447786	56.361395	30.413983	54.701329	56.540412	6.314979	10.32566	-108.236084	-93.685021	-325,075,500	-0.206695	-20	59.051162	55.752436	0.654368	57.061173	54.4437	0.532366	55.501531	56.566262	54.436799	57.574189	54.701329	56.137759	54.9874	54.744343	54.548607	55.183136	55.426194	56.896194	56.476756	56.137759	55.798761	55.316121	54.701329	57.574189	1	-0.037797	0	8,179,500
XOM	2015-06-04T00:00:00	54.346409	54.778753	54.062479	54.656146	12,607,300	55.103986	55.647687	55.836636	55.448199	55.449792	56.047938	57.885913	55.007696	55.060708	55.155048	55.408985	55.462636	55.647934	55.917212	56.25887	57.551093	54.876373	55.321637	55.483369	55.65486	55.459723	55.628563	56.704656	54.648044	54.645811	54.519893	54.721826	55.647364	56.131937	55.754351	54.63824	-0.317954	-0.143983	18.827336	13.489956	26.598522	55.133665	55.859935	55.42379	56.361395	18.961286	54.062479	56.540412	11.458327	10.091023	-163.908413	-88.541673	-337,682,800	-0.18184	-21	59.037615	55.647687	0.704069	57.055826	54.239548	0.55034	55.391519	56.492199	54.290839	57.153427	54.062479	55.607953	54.989545	54.587315	54.357163	55.219697	55.621927	56.423964	55.972685	55.607953	55.243221	54.723942	54.062479	57.153427	1	-0.083427	0	12,607,300
XOM	2015-06-05T00:00:00	54.385128	54.849738	54.191544	54.288333	11,388,500	54.914916	55.563754	55.775377	55.449697	55.398311	56.017998	57.844116	54.883182	54.937875	55.036599	55.315907	55.37975	55.598412	55.876894	56.221766	57.519591	54.745672	55.201393	55.371715	55.613171	55.431705	55.595637	56.669822	54.461817	54.506901	54.425017	54.553897	55.479128	56.033604	55.729288	54.619828	-0.35582	-0.18635	19.627195	13.297877	24.709827	54.898139	55.859935	55.42379	56.361395	12.651513	54.062479	56.437165	13.587009	10.453439	-130.413527	-86.412991	-326,294,300	-0.212602	-20	59.025545	55.563754	0.750389	57.064531	54.062977	0.55034	55.295672	56.396351	54.194993	57.153427	54.062479	55.607953	54.39588	54.013008	53.679607	54.729281	55.112154	56.423964	55.972685	55.607953	55.243221	54.723942	54.062479	57.153427	0	-0.022024	11,388,500	0
XOM	2015-06-08T00:00:00	54.752956	54.985262	54.15929	54.320612	12,244,700	54.807154	55.453732	55.690945	55.465465	55.365132	55.993833	57.803495	54.857137	54.904254	54.992961	55.26473	55.331536	55.565257	55.847317	56.192681	57.492062	54.716225	55.124174	55.293067	55.585848	55.414722	55.570586	56.639065	54.411465	54.460196	54.405357	54.426915	55.319139	55.93328	55.701106	54.600294	-0.352089	-0.219498	20.000477	13.570175	22.546241	54.743268	55.859935	55.521397	56.239796	26.076466	54.062479	56.424248	29.23559	18.093642	-98.396637	-70.76441	-314,049,600	-0.23518	-19	59.013661	55.453732	0.6952	56.844132	54.063331	0.577995	55.243985	56.399975	54.087995	57.153427	54.062479	55.607953	54.47547	54.101202	53.817275	54.759396	55.133665	56.423964	55.972685	55.607953	55.243221	54.723942	54.062479	57.153427	0	0.030586	12,244,700	0
XOM	2015-06-09T00:00:00	54.57872	55.127217	54.520641	55.036876	8,105,500	54.757466	55.38275	55.592885	55.487219	55.325534	55.969577	57.763328	54.801454	54.845066	54.929232	55.202365	55.273627	55.526569	55.813933	56.160721	57.463074	54.674691	55.04084	55.207511	55.551074	55.394027	55.542564	56.606977	54.441201	54.458074	54.413251	54.329819	55.164564	55.829584	55.66911	54.579256	-0.359053	-0.247409	19.964115	14.206963	21.086069	54.727127	55.859935	55.610986	55.894189	22.042056	54.062479	56.424248	21.858227	21.560275	-73.946258	-78.141773	-322,155,100	-0.21995	-20	59.00551	55.38275	0.709003	56.800756	53.964743	0.575229	55.180626	56.331085	54.030168	56.611363	54.062479	55.336921	54.632503	54.279744	53.806531	55.105715	55.458474	56.009826	55.637689	55.336921	55.036153	54.60794	54.062479	56.611363	1	-0.024586	0	8,105,500
XOM	2015-06-10T00:00:00	54.985249	55.475671	54.849738	55.39178	10,147,000	54.763918	55.324352	55.523887	55.490863	55.299121	55.954341	57.727652	54.838213	54.870554	54.93785	55.182628	55.251444	55.505341	55.792125	56.137444	57.438419	54.716106	55.002983	55.16077	55.531389	55.385072	55.523073	56.579335	54.637921	54.584605	54.50687	54.29993	55.030521	55.731422	55.638055	54.558709	-0.327988	-0.263525	19.060195	16.510756	19.114708	54.769075	55.859935	55.9086	55.3918	29.999889	54.062479	56.424248	39.071106	30.054974	-29.156192	-60.928894	-312,008,100	-0.257532	-19	58.996282	55.324352	0.690051	56.704453	53.944251	0.616712	55.162019	56.395443	53.928595	56.611363	54.062479	55.336921	54.742193	54.357169	54.135617	54.963744	55.348768	56.009826	55.637689	55.336921	55.036153	54.60794	54.062479	56.611363	0	0.028366	0	10,147,000
XOM	2015-06-11T00:00:00	54.907818	55.301446	54.778762	55.043333	7,759,300	54.762626	55.276925	55.462544	55.501024	55.268178	55.92461	57.690801	54.852134	54.877329	54.93323	55.157645	55.225011	55.481909	55.768854	56.113095	57.413239	54.74227	54.963313	55.11338	55.508524	55.374775	55.502349	56.551277	54.830552	54.747187	54.622126	54.322132	54.914776	55.637775	55.607216	54.538612	-0.306089	-0.272038	18.365667	15.595734	18.807932	54.769075	55.818334	56.103792	55.286199	28.099251	54.062479	56.204852	39.45806	33.462464	-34.27779	-60.54194	-319,767,400	-0.244906	-20	58.989118	55.276925	0.684132	56.645189	53.90866	0.631922	55.137809	56.401654	53.873965	56.540412	54.062479	55.301446	55.103553	54.731434	54.477619	55.357367	55.729486	55.95562	55.593842	55.301446	55.009049	54.592757	54.062479	56.540412	1	-0.026503	0	7,759,300
XOM	2015-06-12T00:00:00	54.217339	54.643233	54.114095	54.578705	8,347,300	54.68648	55.181743	55.388686	55.504287	55.226492	55.888165	57.647692	54.725175	54.757331	54.823092	55.072162	55.147498	55.432318	55.728025	56.075556	57.381439	54.643127	54.8624	55.017595	55.458183	55.347121	55.468542	56.516715	54.752728	54.72463	54.617945	54.323775	54.797438	55.537016	55.569248	54.516617	-0.340524	-0.285735	18.891158	14.299728	24.203822	54.769075	55.607953	56.103792	55.286199	26.053548	54.062479	55.733799	9.265689	29.264952	-88.719097	-90.734311	-328,114,700	-0.260524	-21	58.98014	55.181743	0.69289	56.567523	53.795964	0.655892	55.050146	56.361929	53.738362	56.540412	54.062479	55.301446	54.996008	54.690571	54.473324	55.213255	55.518693	55.95562	55.593842	55.301446	55.009049	54.592757	54.062479	56.540412	1	-0.073283	0	8,347,300
XOM	2015-06-15T00:00:00	54.023777	54.191554	53.681773	53.90117	9,563,900	54.595494	55.064623	55.271501	55.505726	55.190331	55.84483	57.603961	54.584895	54.623957	54.700121	54.976855	55.061058	55.377081	55.683176	56.034926	57.348029	54.522636	54.752117	54.912602	55.400124	55.315471	55.431623	56.480656	54.460172	54.513	54.496749	54.288451	54.67543	55.427823	55.522953	54.492438	-0.379063	-0.3044	19.975302	13.485411	27.422347	54.578722	55.4176	56.119789	55.286199	31.264414	53.681773	55.475671	19.06483	22.596193	-104.030009	-80.93517	-337,678,600	-0.262605	-22	58.969478	55.064623	0.679995	56.424614	53.704632	0.62547	54.952396	56.203335	53.701457	56.437165	53.681773	55.059469	54.324889	54.006544	53.79575	54.535683	54.854027	55.786893	55.384606	55.059469	54.734333	54.271427	53.681773	56.437165	1	-0.112913	9,563,900	0
XOM	2015-06-16T00:00:00	54.643238	54.688408	53.817266	54.081833	9,100,100	54.56581	54.994608	55.217297	55.508931	55.16337	55.801337	57.563202	54.596564	54.627463	54.69137	54.946526	55.028918	55.348303	55.655809	56.007368	57.321116	54.531316	54.711985	54.864274	55.366301	55.301073	55.407829	56.451196	54.303723	54.395132	54.437161	54.273323	54.569386	55.323502	55.475973	54.468883	-0.355522	-0.314625	19.812755	17.435563	24.935002	54.578722	55.4176	56.145391	55.286199	45.759083	53.681773	55.475671	53.596402	27.308973	-56.207785	-46.403598	-328,578,500	-0.190572	-21	58.960641	54.994608	0.645092	56.284792	53.704424	0.636071	54.922953	56.195094	53.650811	56.424248	53.681773	55.053011	53.965702	53.739849	53.455921	54.24963	54.475482	55.777024	55.376623	55.053011	54.729399	54.268663	53.681773	56.424248	0	-0.046233	9,100,100	0
XOM	2015-06-17T00:00:00	54.675514	54.933627	54.469021	54.869099	9,090,200	54.551615	54.921691	55.158189	55.504845	55.141105	55.770744	57.52295	54.612354	54.636199	54.68893	54.921888	55.001733	55.321919	55.630012	55.980995	57.294791	54.551262	54.681595	54.822598	55.333618	55.288235	55.385536	56.422463	54.339169	54.390876	54.44576	54.276143	54.478104	55.224179	55.428994	54.44622	-0.330451	-0.31779	19.149481	19.185717	23.700291	54.578722	55.146568	56.145391	55.286199	46.288971	53.681773	55.475671	55.395621	42.685617	-23.502594	-44.604379	-319,488,300	-0.224868	-20	58.951916	54.921691	0.589572	56.100835	53.742546	0.634688	54.899387	56.168762	53.630012	56.424248	53.681773	55.053011	54.382971	54.077534	53.511829	54.948675	55.254113	55.777024	55.376623	55.053011	54.729399	54.268663	53.681773	56.424248	0	0.01101	0	9,090,200
XOM	2015-06-18T00:00:00	55.159492	55.46923	54.66907	54.720694	10,247,800	54.632923	54.868455	55.130314	55.532071	55.128877	55.739464	57.488178	54.721782	54.731344	54.761325	54.943489	55.013868	55.315549	55.61763	55.964727	57.273545	54.661786	54.704243	54.822698	55.320075	55.288719	55.373432	56.398946	54.65171	54.587362	54.581632	54.336479	54.414854	55.137577	55.38749	54.426429	-0.268436	-0.307919	18.019535	23.202319	21.706739	54.578722	55.146568	56.145391	55.286199	52.422214	53.681773	55.475671	82.374767	63.78893	16.530726	-17.625233	-309,240,500	-0.205852	-19	58.94323	54.868455	0.508228	55.884911	53.851999	0.659577	54.924159	56.243313	53.605005	56.424248	53.681773	55.053011	54.692721	54.451815	54.228115	54.91642	55.157326	55.777024	55.376623	55.053011	54.729399	54.268663	53.681773	56.424248	0	0.059898	10,247,800	0
XOM	2015-06-19T00:00:00	54.985249	55.15948	54.798114	54.798114	16,129,600	54.692935	54.803926	55.084885	55.54826	55.118081	55.711588	57.450579	54.774475	54.777508	54.795774	54.947285	55.011667	55.302596	55.600988	55.945332	57.250775	54.725845	54.715366	54.81154	55.298631	55.284939	55.358497	56.374041	54.955071	54.823619	54.724356	54.432304	54.370623	55.059372	55.34844	54.408779	-0.230689	-0.292473	16.9703	22.290387	20.853588	54.578722	55.111093	56.145391	55.286199	50.668807	53.681773	55.475671	72.66162	70.144002	11.812789	-27.33838	-325,370,100	-0.196877	-20	58.929014	54.803926	0.387792	55.579511	54.028341	0.654508	54.929977	56.238993	53.620961	56.204852	53.681773	54.943313	55.099264	54.729298	54.299104	55.529458	55.899424	55.609405	55.241036	54.943313	54.645589	54.221712	53.681773	56.204852	1	0.001398	16,129,600	0
XOM	2015-06-22T00:00:00	54.959442	55.236918	54.830386	55.101407	9,465,100	54.713584	54.760369	55.028616	55.552285	55.110694	55.702509	57.415216	54.811468	54.810587	54.820954	54.94839	55.007649	55.289139	55.584106	55.925809	57.227976	54.774301	54.730177	54.80189	55.27554	55.280765	55.343603	56.349254	55.12256	55.019026	54.858152	54.54555	54.343971	54.98835	55.310826	54.393138	-0.200545	-0.274087	16.138182	22.143033	19.905768	54.578722	55.111093	56.145391	55.286199	50.249643	53.681773	55.475671	71.223052	75.419813	18.364692	-28.776948	-334,835,200	-0.177396	-21	58.920665	54.760369	0.306894	55.374157	54.146581	0.652204	54.932783	56.237191	53.628376	55.733799	53.681773	54.707786	54.980947	54.802415	54.619581	55.163781	55.342314	55.249521	54.949926	54.707786	54.465647	54.120907	53.681773	55.733799	1	-0.048627	0	9,465,100
XOM	2015-06-23T00:00:00	54.894901	55.030412	54.585159	54.991696	10,223,900	54.745202	54.751334	54.98267	55.557835	55.11192	55.695136	57.376693	54.828155	54.825917	54.832331	54.943528	54.998976	55.273679	55.565969	55.905395	57.204761	54.807267	54.74299	54.791604	55.24976	55.275086	55.327611	56.324176	55.129797	55.086413	54.958099	54.649845	54.332551	54.923639	55.273903	54.379133	-0.179791	-0.255228	15.098994	21.016357	21.695283	54.575501	55.059469	56.298995	55.286199	51.013502	53.681773	55.475671	67.625251	70.503308	5.603604	-32.374749	-345,059,100	-0.129908	-22	58.911539	54.751334	0.299701	55.350735	54.151932	0.638837	54.929175	56.20685	53.651501	55.475671	53.681773	54.578722	55.008915	54.780913	54.602384	55.187444	55.415447	55.052311	54.790402	54.578722	54.367042	54.065668	53.681773	55.475671	1	-0.091156	0	10,223,900
XOM	2015-06-24T00:00:00	54.643238	55.069128	54.630334	54.778749	11,800,100	54.711001	54.737459	54.923046	55.541841	55.1138	55.686262	57.341609	54.791172	54.792703	54.803239	54.916229	54.971612	55.248956	55.541686	55.880402	57.179274	54.788729	54.732695	54.765494	55.213894	55.262752	55.306781	56.296977	54.973655	55.010792	54.977527	54.718365	54.32574	54.860881	55.234773	54.365627	-0.181557	-0.240494	14.05398	20.391652	20.583744	54.575501	55.053011	56.35339	55.286199	54.121765	53.681773	55.475671	53.596402	64.148235	1.685949	-46.403598	-356,859,200	-0.162705	-23	58.900401	54.737459	0.297863	55.333186	54.141732	0.616252	54.901943	56.134447	53.669439	55.475671	53.681773	54.578722	54.836824	54.643237	54.391572	55.088489	55.282077	55.052311	54.790402	54.578722	54.367042	54.065668	53.681773	55.475671	1	-0.127061	0	11,800,100
XOM	2015-06-25T00:00:00	54.159271	54.752938	54.159271	54.752938	10,259,400	54.636146	54.699386	54.840448	55.497607	55.116908	55.658828	57.305304	54.664792	54.677533	54.704167	54.847414	54.909124	55.206223	55.505307	55.84632	57.149224	54.688414	54.67763	54.706742	55.159675	55.237633	55.276544	56.265312	54.639796	54.741565	54.836343	54.71713	54.306964	54.791412	55.189038	54.350527	-0.219479	-0.236291	13.981522	18.975166	24.665754	54.575501	55.053011	56.2946	55.286199	47.208889	53.681773	55.475671	26.617893	49.279849	-40.138671	-73.382107	-367,118,600	-0.201589	-24	58.889669	54.699386	0.320973	55.341333	54.05744	0.611643	54.831213	56.054498	53.607927	55.475671	53.681773	54.578722	54.7809	54.492672	54.342107	54.931466	55.219693	55.052311	54.790402	54.578722	54.367042	54.065668	53.681773	55.475671	1	-0.157125	0	10,259,400
XOM	2015-06-26T00:00:00	54.114105	54.268974	53.875346	54.094747	19,023,300	54.625823	54.656151	54.753979	55.456949	55.121461	55.613982	57.270602	54.554654	54.575092	54.613389	54.78075	54.847969	55.163395	55.468696	55.812019	57.119024	54.593498	54.621889	54.65087	55.10542	55.211243	55.245955	56.233559	54.27719	54.417439	54.606808	54.66312	54.277689	54.715222	55.137716	54.333728	-0.250292	-0.239091	14.384878	18.078461	26.908781	54.643248	55.053011	56.395887	55.286199	41.420991	53.681773	55.475671	24.100134	34.771476	-66.903843	-75.899866	-386,141,900	-0.172385	-25	58.869709	54.656151	0.339081	55.334314	53.977989	0.580761	54.762917	55.924439	53.601394	55.475671	53.681773	54.578722	54.35716	53.961382	53.763494	54.555049	54.950827	55.052311	54.790402	54.578722	54.367042	54.065668	53.681773	55.475671	1	-0.182045	19,023,300	0
XOM	2015-06-29T00:00:00	53.443001	53.849532	53.430097	53.59142	11,739,200	54.567745	54.58162	54.658476	55.413109	55.11536	55.567443	57.231851	54.332324	54.369257	54.433329	54.659136	54.739894	55.095928	55.415388	55.765108	57.082446	54.378439	54.506351	54.550025	55.026442	55.167073	55.202965	56.195473	53.812224	53.980949	54.240051	54.526132	54.221853	54.622512	55.074271	54.312865	-0.325116	-0.256296	15.410685	16.609592	30.011321	54.449663	54.817474	56.395887	55.286199	36.544271	53.430097	55.475671	0.630808	17.116279	-116.533875	-99.369192	-397,881,100	-0.220918	-26	58.855749	54.58162	0.427242	55.436104	53.727135	0.586292	54.63721	55.809795	53.464626	55.475671	53.430097	54.452884	54.086142	53.903309	53.692514	54.296937	54.479769	54.992916	54.694262	54.452884	54.211506	53.86785	53.430097	55.475671	1	-0.20244	0	11,739,200
XOM	2015-06-30T00:00:00	53.68821	54.785207	53.430097	54.036667	14,981,100	54.472242	54.519026	54.60298	55.370205	55.115514	55.517639	57.198267	54.203501	54.24543	54.318695	54.57087	54.658996	55.040724	55.369936	55.723981	57.048673	54.218523	54.421264	54.475389	54.958799	55.129517	55.165753	56.160213	53.498279	53.645659	53.906102	54.359649	54.154599	54.521172	55.002425	54.28933	-0.360473	-0.277131	14.484548	24.356727	25.577505	54.449663	54.581948	56.260371	55.286199	34.022235	53.430097	55.46923	12.657955	12.462966	-68.865487	-87.342045	-382,900,000	-0.243636	-25	58.838839	54.519026	0.462232	55.443491	53.594562	0.619018	54.546829	55.784865	53.308794	55.475671	53.430097	54.452884	53.57421	53.298888	53.154775	53.718323	53.993645	54.992916	54.694262	54.452884	54.211506	53.86785	53.430097	55.475671	0	-0.118867	0	14,981,100
XOM	2015-07-01T00:00:00	53.152637	53.901173	52.98486	53.73985	13,529,100	54.319955	54.435785	54.532256	55.321199	55.100934	55.463568	57.160398	53.993328	54.046741	54.139302	54.44194	54.543122	54.966681	55.311586	55.673063	57.009906	53.978595	54.291132	54.363825	54.871835	55.077862	55.118921	56.119958	53.206542	53.32062	53.546002	54.142012	54.065177	54.405392	54.917888	54.261488	-0.42679	-0.307063	14.28492	21.99087	27.812798	54.110889	54.230266	56.001742	55.286199	30.571517	52.98486	55.46923	6.753308	6.68069	-127.080349	-93.246692	-396,429,100	-0.246268	-26	58.822085	54.435785	0.547669	55.531122	53.340447	0.647134	54.414049	55.708317	53.119781	55.475671	52.98486	54.230266	53.967838	53.150469	52.612728	54.505579	55.322948	54.88784	54.524181	54.230266	53.93635	53.517894	52.98486	55.475671	1	-0.146817	0	13,529,100
XOM	2015-07-02T00:00:00	53.649506	53.739846	53.268786	53.423655	9,188,000	54.168956	54.40094	54.481407	55.274705	55.09878	55.414081	57.121418	53.924564	53.974516	54.063948	54.369901	54.474382	54.915027	55.267847	55.632993	56.97647	53.856695	54.216248	54.295921	54.806279	55.039667	55.082999	56.085024	53.159944	53.214602	53.328088	53.936149	53.975065	54.288925	54.827988	54.23192	-0.434248	-0.3325	14.099551	20.609319	26.065491	54.110889	54.230266	55.900115	55.286199	43.433055	52.98486	55.46923	26.753079	15.388114	-102.859838	-73.246921	-387,241,100	-0.212832	-25	58.811755	54.40094	0.575136	55.551211	53.250668	0.632383	54.341235	55.606001	53.07647	55.475671	52.98486	54.230266	53.346224	52.791274	52.429911	53.707587	54.262536	54.88784	54.524181	54.230266	53.93635	53.517894	52.98486	55.475671	0	-0.06998	9,188,000	0
XOM	2015-07-06T00:00:00	53.255871	53.597874	52.991304	53.184888	11,694,400	53.996018	54.344477	54.41249	55.219314	55.074397	55.364178	57.081573	53.790825	53.843853	53.939629	54.268625	54.380651	54.849962	55.214901	55.585921	56.939449	53.69068	54.107194	54.201649	54.727109	54.991169	55.040262	56.046561	53.15311	53.151379	53.158609	53.721713	53.877177	54.16771	54.730472	54.199317	-0.466544	-0.359309	14.331794	19.156561	27.199831	54.026994	54.230266	55.900115	55.474996	41.512018	52.98486	55.46923	10.908622	14.805003	-127.599188	-89.091378	-398,935,500	-0.198182	-26	58.797669	54.344477	0.62962	55.603718	53.085236	0.641143	54.237867	55.520153	52.955582	55.475671	52.98486	54.230266	53.552713	53.365579	53.081653	53.836639	54.023772	54.88784	54.524181	54.230266	53.93635	53.517894	52.98486	55.475671	1	-0.103934	11,694,400	0
XOM	2015-07-07T00:00:00	53.475273	53.707578	52.584768	53.036475	15,641,500	53.847601	54.280593	54.354156	55.175608	55.067105	55.319093	57.044308	53.727715	53.776839	53.868189	54.196502	54.311006	54.796053	55.169121	55.544126	56.904979	53.595999	54.024412	54.129555	54.658715	54.949087	55.002858	56.010677	53.230043	53.201386	53.104073	53.532909	53.78323	54.049289	54.629883	54.164844	-0.469027	-0.381253	15.08971	16.96025	28.232508	53.826948	54.03022	55.874304	55.494202	35.837466	52.584768	55.46923	30.872484	22.844728	-120.707923	-69.127516	-383,294,000	-0.178339	-25	58.779681	54.280593	0.650468	55.581528	52.979657	0.659119	54.165239	55.483477	52.847001	55.475671	52.584768	54.03022	53.281683	52.965492	52.675113	53.572062	53.888253	54.793418	54.371346	54.03022	53.689093	53.203422	52.584768	55.475671	0	-0.032446	15,641,500	0
XOM	2015-07-08T00:00:00	52.894501	53.546246	52.855785	53.075181	10,057,000	53.647561	54.196382	54.272332	55.119774	55.05096	55.256872	57.00253	53.561072	53.616414	53.718391	54.078138	54.202044	54.721482	55.109263	55.491658	56.865074	53.422708	53.892404	54.017274	54.56926	54.891913	54.954846	55.969386	53.153176	53.133021	53.009209	53.330191	53.678843	53.925776	54.521729	54.126592	-0.511958	-0.407394	15.793489	15.763389	26.24018	53.684988	54.03022	55.871074	55.494202	30.939204	52.584768	55.46923	10.737965	17.506357	-124.461019	-89.262035	-393,351,000	-0.187233	-26	58.76692	54.196382	0.7156	55.627582	52.765181	0.675252	54.044217	55.39472	52.693714	55.475671	52.584768	54.03022	53.255873	52.804168	52.133063	53.926978	54.378683	54.793418	54.371346	54.03022	53.689093	53.203422	52.584768	55.475671	1	-0.071161	0	10,057,000
XOM	2015-07-09T00:00:00	52.655758	53.655961	52.642854	53.47528	11,980,500	53.448813	54.079907	54.185864	55.049053	55.024037	55.185864	56.961388	53.380009	53.441749	53.554909	53.948831	54.083099	54.640473	55.044697	55.435502	56.82319	53.24238	53.745678	53.892922	54.472632	54.828881	54.903339	55.926134	52.920464	52.968777	52.875952	53.11534	53.562544	53.795977	54.40577	54.084259	-0.558804	-0.437676	16.730329	14.181965	25.716236	53.684988	54.03022	55.871074	55.494202	21.720033	52.584768	55.236918	2.676682	14.762377	-116.990401	-97.323318	-405,331,500	-0.211507	-27	58.751176	54.079907	0.768097	55.6161	52.543714	0.690462	53.911983	55.292907	52.531058	55.46923	52.584768	54.026999	53.098844	52.651442	52.408383	53.341903	53.789305	54.788497	54.367365	54.026999	53.686632	53.202043	52.584768	55.46923	1	-0.103907	0	11,980,500
XOM	2015-07-10T00:00:00	53.055836	53.230062	52.73319	52.971945	8,628,700	53.33847	53.987308	54.134241	54.985439	55.010213	55.120904	56.923855	53.315174	53.371583	53.478129	53.86765	54.004079	54.578331	54.992358	55.38838	56.785704	53.17093	53.648147	53.805997	54.394466	54.777087	54.86116	55.887273	52.790713	52.849001	52.797237	52.933877	53.449482	53.670558	54.288677	54.040312	-0.557223	-0.461585	17.600252	13.363517	24.232139	53.684988	54.03022	55.871074	55.494202	29.264893	52.584768	55.236918	17.761724	10.392124	-99.327871	-82.238276	-396,702,800	-0.182511	-26	58.740628	53.987308	0.77464	55.536588	52.438028	0.705671	53.830445	55.241787	52.419103	55.46923	52.584768	54.026999	52.984858	52.313754	51.971751	53.326861	53.997965	54.788497	54.367365	54.026999	53.686632	53.202043	52.584768	55.46923	0	-0.031385	8,628,700	0
XOM	2015-07-13T00:00:00	53.184864	53.307471	52.959013	52.984825	8,026,700	53.245546	53.935684	54.086231	54.930804	54.995208	55.070291	56.887628	53.289112	53.337634	53.433011	53.805578	53.941062	54.523685	54.944793	55.344746	56.749875	53.143001	53.571724	53.732968	54.323856	54.729051	54.822823	55.850069	52.821298	52.857032	52.812371	52.806515	53.345217	53.552633	54.17315	53.995939	-0.539341	-0.477136	18.207344	13.685158	23.351571	53.684988	54.03022	55.4968	55.494202	31.342811	52.584768	55.069128	24.154951	14.864452	-80.150093	-75.845049	-388,676,100	-0.150347	-25	58.731072	53.935684	0.792696	55.521076	52.350292	0.701523	53.768961	55.172007	52.365915	55.46923	52.584768	54.026999	53.006363	52.782663	52.509491	53.279535	53.503235	54.788497	54.367365	54.026999	53.686632	53.202043	52.584768	55.46923	0	0.030779	8,026,700	0
XOM	2015-07-14T00:00:00	53.630138	53.765649	53.081642	53.159074	9,310,200	53.264259	53.916002	54.041318	54.866131	54.990749	55.034178	56.858579	53.357318	53.390817	53.463338	53.789629	53.917145	54.488644	54.910196	55.310793	56.718833	53.212927	53.542624	53.697884	54.272849	54.693128	54.794305	55.817656	53.110505	53.047194	52.954085	52.76565	53.261651	53.451099	54.064987	53.953449	-0.483665	-0.478442	17.672331	17.487449	21.685704	53.242971	54.03022	55.379037	55.494202	37.688433	52.584768	55.069128	42.078057	27.998244	-46.805953	-57.921943	-379,365,900	-0.140289	-24	58.720916	53.916002	0.795276	55.506555	52.32545	0.718577	53.75574	55.192893	52.318586	55.46923	52.584768	54.026999	53.150449	52.993428	52.801992	53.341886	53.498907	54.788497	54.367365	54.026999	53.686632	53.202043	52.584768	55.46923	0	0.083774	9,310,200	0
XOM	2015-07-15T00:00:00	53.404289	53.830179	53.171984	53.307495	9,289,200	53.235867	53.854055	53.994341	54.793613	54.989593	54.992736	56.82468	53.366712	53.393266	53.454254	53.754598	53.877695	54.44612	54.870567	55.273041	56.685852	53.238387	53.49389	53.648882	54.215522	54.651379	54.76203	55.783285	53.379902	53.263744	53.109435	52.780544	53.191583	53.360725	53.96182	53.912269	-0.452548	-0.473263	17.031871	16.958541	20.192904	53.207474	54.03022	55.301602	55.494202	37.878798	52.584768	54.785207	37.243522	34.492177	-45.284697	-62.756478	-388,655,100	-0.187453	-25	58.710376	53.854055	0.783818	55.421691	52.286418	0.734248	53.722268	55.190765	52.253772	55.46923	52.584768	54.026999	53.492476	53.219304	52.80847	53.903311	54.176483	54.788497	54.367365	54.026999	53.686632	53.202043	52.584768	55.46923	1	0.028667	9,289,200	0
XOM	2015-07-16T00:00:00	53.50108	53.868895	53.430097	53.675306	8,267,600	53.270712	53.795333	53.934974	54.729431	54.972234	54.958085	56.794418	53.393585	53.412869	53.461458	53.731551	53.848724	54.40906	54.834528	55.237952	56.654163	53.286608	53.460273	53.610938	54.164834	54.612208	54.732492	55.750215	53.564888	53.459686	53.264183	52.843213	53.136427	53.283813	53.86528	53.873106	-0.415291	-0.461669	16.347076	16.529628	19.188773	53.226832	54.03022	55.293531	55.494202	43.032785	52.584768	54.785207	41.642204	40.321261	-25.868835	-58.357796	-380,387,500	-0.208095	-24	58.7012	53.795333	0.762747	55.320828	52.269839	0.72503	53.701203	55.151262	52.251143	55.46923	52.584768	54.026999	53.468817	53.107456	52.810623	53.765651	54.127012	54.788497	54.367365	54.026999	53.686632	53.202043	52.584768	55.46923	0	0.081406	0	8,267,600
XOM	2015-07-17T00:00:00	53.307499	53.455913	52.77836	53.242971	12,156,000	53.236511	53.702733	53.870961	54.666753	54.95767	54.918874	56.764386	53.376368	53.393711	53.437772	53.693001	53.807092	54.365861	54.794343	55.199725	56.620863	53.293296	53.413813	53.562671	54.109072	54.568399	54.699808	55.715519	53.569626	53.525652	53.368169	52.913476	53.090483	53.216013	53.773088	53.83531	-0.39681	-0.448697	16.86	15.258545	24.647685	53.226832	54.026999	55.314505	55.494202	41.721862	52.584768	54.785207	32.84484	37.243522	-58.091613	-67.15516	-392,543,500	-0.18686	-25	58.687267	53.702733	0.698097	55.098927	52.30654	0.748536	53.663707	55.160779	52.166635	55.236918	52.584768	53.910843	53.600024	53.331153	53.161226	53.769951	54.038822	54.61101	54.223797	53.910843	53.597889	53.152328	52.584768	55.236918	1	0.026092	12,156,000	0
XOM	2015-07-20T00:00:00	52.758995	53.178435	52.655746	53.010658	12,957,100	53.186823	53.591421	53.812627	54.600657	54.9404	54.873026	56.735364	53.252894	53.278308	53.333345	53.608091	53.726469	54.302847	54.740781	55.151394	56.582436	53.206475	53.323933	53.477135	54.034258	54.510539	54.657038	55.675664	53.314284	53.36765	53.328822	52.940512	53.036512	53.147356	53.679853	53.796891	-0.421564	-0.44327	17.522055	14.198211	24.242226	53.255875	54.026999	55.293705	55.64779	42.798887	52.584768	54.785207	7.917818	27.468288	-75.812716	-92.082182	-405,500,600	-0.226326	-26	58.67099	53.591421	0.659243	54.909907	52.272935	0.746232	53.577544	55.070009	52.085079	55.236918	52.584768	53.910843	53.180591	52.905269	52.503038	53.582821	53.858144	54.61101	54.223797	53.910843	53.597889	53.152328	52.584768	55.236918	1	-0.021333	0	12,957,100
XOM	2015-07-21T00:00:00	52.694473	53.191345	52.546054	52.8687	8,677,100	53.108743	53.478172	53.759455	54.515478	54.923636	54.832612	56.704632	53.141209	53.172156	53.235057	53.525035	53.647084	54.239773	54.686931	55.102742	56.54375	53.116957	53.238509	53.391123	53.959506	54.451436	54.613898	55.635456	52.966498	53.082604	53.178088	52.923967	52.972265	53.076579	53.585506	53.757778	-0.441301	-0.442877	18.304224	13.21877	23.742553	53.207475	54.007642	55.188514	55.64779	39.124325	52.546054	53.901173	10.952482	17.23838	-67.834791	-89.047518	-414,177,700	-0.232519	-27	58.66002	53.478172	0.604107	54.686386	52.269959	0.695531	53.493442	54.884504	52.10238	55.069128	52.546054	53.807591	52.864392	52.550349	52.341703	53.073038	53.387081	54.473682	54.105314	53.807591	53.509868	53.085992	52.546054	55.069128	1	-0.061774	0	8,677,100
XOM	2015-07-22T00:00:00	52.778351	53.217149	52.64284	53.139712	13,181,500	53.097128	53.372345	53.68486	54.451078	54.900907	54.793742	56.672364	53.068638	53.100555	53.164794	53.457155	53.580259	54.182463	54.636705	55.056715	56.506283	53.056886	53.171859	53.315654	53.891383	54.394981	54.57322	55.596389	52.693753	52.827706	52.998672	52.889547	52.901414	53.004771	53.492137	53.71854	-0.445045	-0.44331	18.957357	12.67762	22.270101	53.207475	54.007642	54.998161	55.64779	45.454293	52.546054	53.868895	17.560437	12.143579	-50.461725	-82.439563	-400,996,200	-0.277113	-26	58.643666	53.372345	0.522776	54.417896	52.326793	0.671102	53.425338	54.767542	52.083134	55.069128	52.546054	53.807591	52.810624	52.429903	52.165333	53.075194	53.455915	54.473682	54.105314	53.807591	53.509868	53.085992	52.546054	55.069128	0	0.003958	0	13,181,500
XOM	2015-07-23T00:00:00	52.358913	52.894506	52.249215	52.739638	10,496,100	53.067444	53.258129	53.592196	54.375192	54.867295	54.753877	56.636108	52.926693	52.965711	53.040813	53.357315	53.486309	54.110951	54.576763	55.003293	56.465016	52.922665	53.075342	53.213658	53.809338	54.328087	54.525005	55.553469	52.45136	52.564954	52.764539	52.814162	52.814439	52.924941	53.395411	53.677576	-0.476365	-0.449921	20.164018	11.792666	24.973594	53.059055	53.859222	54.998161	55.64779	34.025322	52.249215	53.868895	6.772837	11.761919	-70.551049	-93.227163	-411,492,300	-0.26045	-27	58.629782	53.258129	0.47813	54.214389	52.301868	0.675251	53.323774	54.674276	51.973272	54.785207	52.249215	53.517211	52.879447	52.541744	52.305138	53.116053	53.453755	54.186713	53.816458	53.517211	53.217964	52.791917	52.249215	54.785207	1	-0.039861	0	10,496,100
XOM	2015-07-24T00:00:00	51.584545	52.371801	51.44258	52.371801	14,888,500	52.920315	53.129392	53.449198	54.289756	54.83778	54.708957	56.599605	52.658263	52.71459	52.816771	53.196154	53.34002	54.011876	54.498021	54.935595	56.416454	52.653047	52.915953	53.059223	53.699901	54.241698	54.462246	55.503205	52.060282	52.172454	52.39277	52.660896	52.695639	52.825318	53.287541	53.632143	-0.557248	-0.471387	22.217221	10.640793	31.013367	52.655738	53.455905	54.862645	55.64779	31.094572	51.44258	53.868895	5.851044	10.06144	-112.38739	-94.148956	-426,380,800	-0.255633	-28	58.607774	53.129392	0.561995	54.253382	52.005403	0.694609	53.158133	54.547352	51.768914	54.785207	51.44258	53.113894	52.500878	52.10725	51.855587	52.752541	53.146169	53.996347	53.508324	53.113894	52.719464	52.157903	51.44258	54.785207	1	-0.077128	0	14,888,500
XOM	2015-07-27T00:00:00	51.145779	51.707179	50.958644	51.126421	14,996,100	52.716406	52.980976	53.295619	54.190252	54.79738	54.662465	56.556999	52.355766	52.429352	52.559696	53.009756	53.171232	53.89948	54.409804	54.860549	56.36401	52.330404	52.727038	52.882037	53.576607	54.14454	54.391688	55.448938	51.523041	51.678551	51.907731	52.426112	52.542773	52.703251	53.16567	53.580966	-0.649269	-0.506963	24.547941	9.809565	33.641057	52.413769	53.097781	54.862645	55.64779	24.895477	50.958644	53.868895	6.430201	6.351361	-134.095038	-93.569799	-441,376,900	-0.310411	-29	58.584369	52.980976	0.669856	54.320688	51.641264	0.667875	52.96648	54.302231	51.630729	54.785207	50.958644	52.871925	51.799642	51.227483	50.870422	52.156704	52.728862	53.882138	53.32346	52.871925	52.420391	51.777528	50.958644	54.785207	1	-0.108604	14,996,100	0
XOM	2015-07-28T00:00:00	53.22361	53.346212	51.345811	51.429697	19,777,300	52.675753	52.970006	53.226186	54.127401	54.776919	54.639567	56.53358	52.529335	52.573762	52.661836	53.029197	53.175261	53.872976	54.378588	54.828134	56.332762	52.422623	52.750146	52.876498	53.5387	54.103125	54.363196	55.41577	51.666706	51.73603	51.826809	52.298322	52.427671	52.600803	53.054528	53.532905	-0.548213	-0.515213	23.419173	22.633087	26.971066	52.413769	53.097781	54.844907	55.64779	52.681505	50.958644	53.868895	77.827164	30.036136	-28.840603	-22.172836	-421,599,600	-0.180575	-28	58.562286	52.970006	0.66366	54.297326	51.642687	0.775731	52.990969	54.54243	51.439508	54.785207	50.958644	52.871925	51.270534	50.833889	50.521999	51.582424	52.019069	53.882138	53.32346	52.871925	52.420391	51.777528	50.958644	54.785207	0	-0.034974	19,777,300	0
XOM	2015-07-29T00:00:00	53.649506	53.688222	52.8558	53.030027	13,913,800	52.700275	52.968071	53.17637	54.07952	54.764014	54.628032	56.512984	52.753369	52.769352	52.813785	53.085589	53.211741	53.864212	54.359402	54.804795	56.306063	52.599669	52.81486	52.909061	53.519959	54.073457	54.343591	55.387073	52.381361	52.25131	52.12337	52.292408	52.362177	52.525183	52.958995	53.489439	-0.428817	-0.497934	21.883942	24.012226	24.955308	52.323433	53.013886	54.844907	55.64779	57.8572	50.958644	53.868895	92.46149	58.906285	33.08837	-7.53851	-407,685,800	-0.088877	-27	58.548089	52.968071	0.661508	54.291087	51.645055	0.762824	53.053687	54.579335	51.528038	53.901173	50.958644	52.429908	52.638544	51.930876	50.638143	53.931278	54.638945	53.206736	52.777127	52.429908	52.08269	51.588345	50.958644	53.901173	0	0.028155	13,913,800	0
XOM	2015-07-30T00:00:00	53.565617	53.765655	53.184892	53.675315	11,139,900	52.706729	52.98872	53.133265	54.028155	54.738982	54.618666	56.494365	52.915819	52.914127	52.929452	53.129228	53.238962	53.852502	54.338513	54.780257	56.278795	52.757004	52.871769	52.939003	53.499806	54.04192	54.322553	55.357745	53.247801	52.930832	52.583895	52.378741	52.338902	52.473193	52.877643	53.449801	-0.337077	-0.465763	20.348729	23.444435	23.628475	52.362149	53.013886	54.817485	55.669582	54.24279	50.958644	53.868895	89.578955	86.622536	42.526155	-10.421045	-418,825,700	-0.038387	-28	58.536587	52.98872	0.673902	54.336524	51.640916	0.763286	53.102442	54.629013	51.57587	53.868895	50.958644	52.413769	53.397842	53.107463	52.565421	53.939885	54.230264	53.182076	52.757179	52.413769	52.07036	51.581437	50.958644	53.868895	1	-0.018011	0	11,139,900
XOM	2015-07-31T00:00:00	51.113522	52.700938	50.932841	52.700938	26,232,700	52.487331	52.861921	53.011435	53.925941	54.668883	54.590539	56.464399	52.555359	52.586744	52.650078	52.945982	53.075467	53.745091	54.253645	54.707648	56.227399	52.46733	52.693179	52.783638	53.385506	53.946513	54.253144	55.304205	53.108733	52.906682	52.565432	52.346541	52.282395	52.399364	52.784077	53.404009	-0.456969	-0.464004	21.203538	18.61306	36.386864	52.349248	52.859024	54.814256	55.669582	37.567988	50.932841	53.868895	6.153863	62.731436	-104.484653	-93.846137	-445,058,400	-0.14137	-29	58.496455	52.861921	0.774152	54.410224	51.313618	0.926451	52.913021	54.765924	51.060118	53.868895	50.932841	52.400868	53.505388	53.245121	52.924625	53.825884	54.086151	53.175986	52.747322	52.400868	52.054414	51.561156	50.932841	53.868895	1	-0.057393	0	26,232,700
XOM	2015-08-03T00:00:00	50.371418	50.932823	50.093943	50.784404	15,767,700	52.248573	52.717698	52.861728	53.807853	54.591875	54.556528	56.431764	52.118571	52.183958	52.299515	52.711931	52.867463	53.612791	54.151481	54.621782	56.16913	52.082618	52.455988	52.58056	53.246113	53.833422	54.169597	55.243578	52.06054	52.239151	52.127537	52.160928	52.179132	52.294723	52.673203	53.349674	-0.604893	-0.492182	22.548068	17.139959	40.018914	51.929799	52.439575	54.814256	55.669582	31.114363	50.093943	53.868895	7.350433	34.361084	-170.485811	-92.649567	-460,826,100	-0.154166	-30	58.470138	52.717698	0.946415	54.610527	50.824869	0.950421	52.670963	54.571805	50.770122	53.868895	50.093943	51.981419	51.582433	50.463929	49.814337	52.232026	53.35053	52.978006	52.426863	51.981419	51.535975	50.901783	50.093943	53.868895	1	-0.090777	0	15,767,700
XOM	2015-08-04T00:00:00	49.797108	50.726328	49.642239	50.255264	18,874,400	51.958837	52.53379	52.715892	53.687184	54.514037	54.515493	56.395059	51.654278	51.749985	51.914529	52.446947	52.631282	53.463156	54.036892	54.526244	56.105727	51.636897	52.177836	52.34482	53.088829	53.707244	54.075351	55.177562	50.630713	51.125244	51.422765	51.809267	52.022426	52.155678	52.542068	53.28544	-0.759708	-0.545687	24.062016	15.715736	40.155829	51.703947	52.213723	54.848129	55.669582	29.906455	49.642239	53.868895	3.66409	5.722795	-174.810676	-96.33591	-479,700,500	-0.239823	-31	58.43664	52.53379	1.130854	54.795498	50.272082	0.980842	52.397263	54.358946	50.435579	53.868895	49.642239	51.755567	50.466061	49.999299	49.627181	50.83818	51.304942	52.871404	52.254313	51.755567	51.256822	50.546744	49.642239	53.868895	1	-0.118867	0	18,874,400
XOM	2015-08-05T00:00:00	49.797108	50.48112	49.622881	50.248814	16,544,400	51.660712	52.37892	52.560248	53.581614	54.433553	54.476698	56.356431	51.282844	51.394916	51.588772	52.206052	52.413269	53.319389	53.925319	54.432598	56.042955	51.243855	51.9172	52.120298	52.936277	53.583114	53.981918	55.11191	49.531848	50.084411	50.702618	51.364468	51.820801	51.989211	52.394317	53.212355	-0.872345	-0.611019	25.479285	14.676043	37.648492	51.694268	52.204044	54.633569	55.543744	29.142379	49.622881	53.765655	4.20555	5.073357	-159.145601	-95.79445	-479,700,500	-0.237342	-31	58.407489	52.37892	1.280983	54.940886	49.816955	1.008958	52.149629	54.167546	50.131712	53.868895	49.622881	51.745888	50.055225	49.384122	48.971136	50.468211	51.139314	52.866836	52.246918	51.745888	51.244859	50.531528	49.622881	53.868895	0	-0.092289	0	16,544,400
XOM	2015-08-06T00:00:00	50.390781	50.500485	49.629343	49.648701	13,005,200	51.463899	52.265672	52.449774	53.491015	54.364057	54.438144	56.319005	51.104432	51.212346	51.404466	52.041028	52.257693	53.204542	53.832305	54.352562	55.986714	51.012959	51.727853	51.953416	52.811146	53.476725	53.901009	55.052551	49.223253	49.515516	50.136337	50.940824	51.59856	51.810401	52.239754	53.133827	-0.903293	-0.669473	26.763838	13.836215	35.109504	51.694268	51.762027	54.515806	55.543744	34.283698	49.622881	53.765655	18.535892	8.801844	-130.574644	-81.464108	-466,695,300	-0.155998	-30	58.386282	52.265672	1.3533	54.972271	49.559073	1.01956	51.98212	54.02124	49.943	53.868895	49.622881	51.745888	49.967036	49.452953	49.108798	50.311191	50.825274	52.866836	52.246918	51.745888	51.244859	50.531528	49.622881	53.868895	0	-0.019104	13,005,200	0
XOM	2015-08-07T00:00:00	49.577713	50.313344	49.442202	50.042323	12,187,600	51.263216	52.091765	52.286902	53.384155	54.27877	54.395811	56.271586	50.799088	50.91514	51.123427	51.81709	52.05154	53.062313	53.720342	54.258011	55.922943	50.670016	51.471857	51.732488	52.657684	53.350769	53.804762	54.985473	49.198111	49.259738	49.616743	50.524212	51.34417	51.606901	52.071839	53.047477	-0.982106	-0.732	28.081386	12.822199	33.982273	51.603929	51.655549	54.170577	55.321126	33.33332	49.442202	53.765655	3.134313	8.625251	-136.632873	-96.865687	-478,882,900	-0.194628	-31	58.3645	52.091765	1.465262	55.02229	49.161241	1.040762	51.753129	53.834652	49.671605	53.868895	49.442202	51.655549	50.173536	49.846588	49.302394	50.71773	51.044678	52.824196	52.177899	51.655549	51.133199	50.389515	49.442202	53.868895	1	-0.056435	0	12,187,600
XOM	2015-08-10T00:00:00	50.816677	50.816677	49.745491	49.745491	14,876,000	51.230306	51.973356	52.189334	53.300912	54.209321	54.353131	56.232001	50.802606	50.897238	51.076235	51.726143	51.956551	52.974249	53.643929	54.189865	55.872135	50.588827	51.35042	51.619394	52.556998	53.259661	53.733888	54.931195	49.658828	49.510778	49.459835	50.235983	51.11165	51.409546	51.906141	52.959126	-0.933828	-0.772366	28.452988	15.420451	30.806564	51.603929	51.655549	54.170577	55.321126	41.240217	49.442202	53.765655	31.791133	17.820446	-86.497931	-68.208867	-464,006,900	-0.144614	-30	58.341787	51.973356	1.467964	54.909284	49.037428	1.083167	51.663943	53.830277	49.497609	53.868895	49.442202	51.655549	49.777753	49.242162	48.906611	50.113304	50.648895	52.824196	52.177899	51.655549	51.133199	50.389515	49.442202	53.868895	0	0.011929	14,876,000	0
XOM	2015-08-11T00:00:00	50.471462	50.849234	49.715924	50.158827	14,486,400	50.955091	51.815422	52.069182	53.211669	54.140133	54.317624	56.1876	50.736377	50.819824	50.983193	51.612081	51.842313	52.876101	53.560444	54.116234	55.818397	50.450855	51.207383	51.48725	52.446039	53.161297	53.657024	54.873877	50.114735	49.90067	49.546556	50.031303	50.901384	51.218658	51.739187	52.867975	-0.912899	-0.800472	28.743892	14.362704	28.209632	51.603929	51.655549	54.12863	55.321126	39.494677	49.442202	53.765655	23.80643	19.577292	-80.529068	-76.19357	-478,493,300	-0.14477	-31	58.318791	51.815422	1.450142	54.715707	48.915138	1.123096	51.550373	53.796565	49.304182	53.868895	49.442202	51.655549	50.459615	50.102553	49.38843	51.173739	51.530801	52.824196	52.177899	51.655549	51.133199	50.389515	49.442202	53.868895	1	-0.029679	14,486,400	0
XOM	2015-08-12T00:00:00	51.318203	51.37031	50.12627	50.43891	16,492,400	50.721961	51.711118	52.00613	53.139231	54.081893	54.289752	56.146234	50.852742	50.910439	51.034733	51.585365	51.801997	52.815007	53.501437	54.060827	55.773618	50.516876	51.160029	51.429483	52.371786	53.087035	53.597629	54.825425	50.711619	50.476447	49.936894	49.951705	50.739845	51.056364	51.582924	52.778016	-0.818552	-0.804088	28.16878	16.856894	25.653227	51.07157	51.655549	53.928584	55.12108	45.43825	49.442202	53.765655	43.391256	32.996273	-41.13308	-56.608744	-462,000,900	-0.079403	-30	58.29558	51.711118	1.404138	54.519394	48.902842	1.165864	51.528262	53.859989	49.196534	53.868895	49.442202	51.655549	50.34554	49.841846	49.212229	50.975156	51.478851	52.824196	52.177899	51.655549	51.133199	50.389515	49.442202	53.868895	0	0.034894	16,492,400	0
XOM	2015-08-13T00:00:00	51.227009	51.643859	50.979501	51.012069	13,154,100	50.4881	51.597414	51.94898	53.067422	54.015696	54.255272	56.106872	50.927596	50.967997	51.064314	51.552787	51.757767	52.752732	53.441584	54.004712	55.728379	50.608703	51.113923	51.36955	52.296797	53.011907	53.536981	54.776477	51.186859	50.958924	50.391845	49.947986	50.61808	50.920275	51.438608	52.68914	-0.742581	-0.791787	27.220474	18.061505	24.38247	50.543031	51.655549	53.857604	55.12108	48.332969	49.442202	53.765655	41.281967	36.159884	-16.539297	-58.718033	-475,155,000	-0.070459	-31	58.276938	51.597414	1.342274	54.281963	48.912866	1.146945	51.499571	53.793461	49.205681	53.765655	49.442202	51.603929	50.938261	50.506212	49.694221	51.750252	52.182302	52.74532	52.114096	51.603929	51.093761	50.367421	49.442202	53.765655	1	-0.01007	13,154,100	0
XOM	2015-08-14T00:00:00	51.038136	51.637357	50.966489	51.220507	9,129,300	50.480561	51.483946	51.868272	53.001256	53.946383	54.224728	56.062182	50.949704	50.980749	51.060286	51.506001	51.702411	52.685493	53.378335	53.945968	55.681709	50.708709	51.060658	51.299485	52.217217	52.93355	53.473275	54.726042	51.39548	51.267232	50.778135	49.99754	50.522553	50.804834	51.3064	52.600704	-0.689663	-0.771362	26.354831	17.138281	23.235287	50.543031	51.655549	53.857604	55.12108	49.486134	49.442202	53.765655	36.913391	40.528871	-15.179831	-63.086609	-484,284,300	-0.119373	-32	58.263712	51.483946	1.284794	54.053534	48.914359	1.141397	51.455625	53.738419	49.17283	53.765655	49.442202	51.603929	51.283456	50.923053	50.619098	51.587412	51.947814	52.74532	52.114096	51.603929	51.093761	50.367421	49.442202	53.765655	1	-0.048464	0	9,129,300
XOM	2015-08-17T00:00:00	51.305183	51.572231	50.445429	50.758069	9,365,400	50.573938	51.411256	51.793085	52.939658	53.884897	54.194677	56.020436	51.0208	51.039737	51.097963	51.487745	51.671855	52.631363	53.323779	53.893675	55.638162	50.85864	51.043633	51.256171	52.150704	52.864045	53.415462	54.678709	51.474233	51.412131	51.091787	50.108131	50.454946	50.711758	51.18882	52.513772	-0.619041	-0.740898	26.131715	15.687806	25.182461	50.543031	51.655549	53.857604	55.12108	38.927561	49.442202	53.765655	43.090118	40.428492	-16.494626	-56.909882	-474,918,900	-0.076419	-31	58.250694	51.411256	1.2495	53.910255	48.912257	1.064709	51.441297	53.570716	49.311878	53.765655	49.442202	51.603929	51.213994	50.790631	50.543126	51.461499	51.884862	52.74532	52.114096	51.603929	51.093761	50.367421	49.442202	53.765655	0	0.018951	9,365,400	0
XOM	2015-08-18T00:00:00	50.73851	51.240031	50.530085	51.148845	9,815,300	50.668078	51.313457	51.677419	52.859369	53.803227	54.162417	55.976298	50.964342	50.984969	51.042662	51.419632	51.600059	52.557134	53.255745	53.831197	55.589409	50.888563	50.979562	51.17505	52.064385	52.781245	53.347023	54.626152	51.286509	51.33244	51.233373	50.236071	50.394574	50.627361	51.078417	52.426629	-0.60186	-0.71309	25.924536	14.762276	23.696777	50.543031	51.655549	53.857604	55.12108	33.467483	49.442202	53.765655	29.983157	36.662222	-26.225814	-70.016843	-484,734,200	-0.073921	-32	58.235994	51.313457	1.219974	53.753405	48.87351	1.060615	51.374365	53.495595	49.253135	53.765655	49.442202	51.603929	51.107614	50.642998	49.980813	51.7698	52.234416	52.74532	52.114096	51.603929	51.093761	50.367421	49.442202	53.765655	1	-0.023504	0	9,815,300
XOM	2015-08-19T00:00:00	49.650806	50.530099	49.455406	50.484507	17,010,100	50.653448	51.15708	51.52728	52.76081	53.704835	54.124015	55.919595	50.701635	50.742394	50.828531	51.25883	51.450117	52.44316	53.160878	53.748417	55.530319	50.703604	50.821215	51.019156	51.938559	52.671971	53.257685	54.563212	50.70495	50.861079	51.024481	50.282506	50.306339	50.531369	50.962512	52.335789	-0.668309	-0.704134	26.754088	13.357394	29.412454	50.543031	51.655549	53.636595	55.12108	30.042084	49.442202	52.700938	6.401378	26.491551	-68.854184	-93.598622	-501,744,300	-0.086176	-33	58.206977	51.15708	1.222762	53.602605	48.711556	1.110782	51.210216	53.431781	48.988652	53.765655	49.442202	51.603929	50.836209	50.432386	50.126263	51.142332	51.546155	52.74532	52.114096	51.603929	51.093761	50.367421	49.442202	53.765655	1	-0.059685	0	17,010,100
XOM	2015-08-20T00:00:00	48.569572	49.618212	48.569572	49.500973	17,811,200	50.471327	50.967613	51.33002	52.632497	53.596294	54.06168	55.862058	50.275222	50.347335	50.480999	51.014352	51.228536	52.291255	53.040055	53.645865	55.461057	50.324718	50.574785	50.79164	51.774196	52.536832	53.147696	54.490078	49.697625	50.001659	50.421977	50.182146	50.166224	50.404809	50.82995	52.238087	-0.799007	-0.723109	28.157705	12.295514	33.587312	50.106716	51.219234	53.618847	55.12108	34.923499	48.569572	51.643859	0	12.128178	-105.531921	-100	-519,555,500	-0.120415	-34	58.172991	50.967613	1.316707	53.601028	48.334199	0.999958	50.958727	52.958642	48.958811	53.765655	48.569572	51.167614	49.878771	49.227442	48.804077	50.302135	50.953464	52.53938	51.780752	51.167614	50.554476	49.681534	48.569572	53.765655	1	-0.090321	0	17,811,200
XOM	2015-08-21T00:00:00	46.980335	48.778004	46.941257	48.263454	25,488,800	50.211589	50.737403	51.076933	52.473947	53.470146	53.987486	55.798909	49.616245	49.735153	49.942435	50.647623	50.901752	52.082983	52.880588	53.513874	55.376672	49.689992	50.195045	50.457049	51.552543	52.362728	53.007471	54.401702	48.246576	48.725073	49.382193	49.847901	49.93992	50.225141	50.666292	52.128077	-1.019076	-0.782302	30.300825	10.734364	40.57884	49.292558	50.353456	53.628526	55.12108	31.736825	46.941257	51.643859	0.83099	2.410789	-153.296961	-99.16901	-545,044,300	-0.161659	-35	58.11679	50.737403	1.579448	53.896299	47.578506	1.058327	50.579832	52.696486	48.463179	53.765655	46.941257	50.353456	48.919119	48.220026	47.87048	49.268665	49.967758	52.155097	51.158735	50.353456	49.548177	48.401678	46.941257	53.765655	1	-0.116064	0	25,488,800
XOM	2015-08-24T00:00:00	44.759312	46.491844	43.34593	44.28384	35,531,200	49.605853	50.418079	50.756946	52.284787	53.31942	53.894537	55.72292	48.644858	48.830455	49.145031	50.112322	50.429256	51.795781	52.66687	53.340517	55.271027	48.698669	49.625703	49.971078	51.250008	52.133496	52.824735	54.291856	46.30001	46.956427	47.858555	49.179813	49.586464	49.962476	50.451538	51.998102	-1.357058	-0.897253	33.315313	8.448517	53.003411	47.494894	48.555792	53.626915	55.12108	26.95564	43.34593	51.643859	17.03295	5.954647	-235.169479	-82.96705	-580,575,500	-0.139841	-36	58.023943	50.418079	2.063848	54.545776	46.290382	1.240492	50.025497	52.506481	47.544512	53.765655	43.34593	48.555792	47.566532	46.35506	45.729785	48.191807	49.403279	51.3066	49.78532	48.555792	47.326265	45.575751	43.34593	53.765655	1	-0.137493	35,531,200	0
XOM	2015-08-25T00:00:00	44.752804	46.530934	44.420625	46.446258	30,409,700	49.033987	49.994539	50.439279	52.099367	53.156745	53.802547	55.643145	47.866447	48.089064	48.469304	49.625093	49.992606	51.519585	52.458605	53.170463	55.166368	47.816296	49.086153	49.509221	50.954636	51.908058	52.64371	54.1827	44.621272	45.298291	46.283265	48.309422	49.138428	49.633306	50.193286	51.849794	-1.606912	-1.039185	36.065222	7.673396	46.774941	47.494894	48.555792	53.641437	55.079478	26.939601	43.34593	51.643859	16.954523	11.606154	-178.759924	-83.045477	-610,985,200	-0.247399	-37	57.945459	49.994539	2.312057	54.618653	45.370425	1.329926	49.523336	52.183187	46.863484	53.765655	43.34593	48.555792	44.865695	43.239546	41.719781	46.38546	48.011609	51.3066	49.78532	48.555792	47.326265	45.575751	43.34593	53.765655	1	-0.155128	0	30,409,700
XOM	2015-08-26T00:00:00	47.22134	47.384172	45.03939	46.003353	34,436,000	48.624301	49.673131	50.216999	51.950929	53.039718	53.72993	55.572475	47.737426	47.931296	48.27731	49.40657	49.779432	51.351027	52.320783	53.052659	55.087313	47.486724	48.822038	49.261688	50.763341	51.751863	52.51339	54.098901	44.362797	44.741638	45.408729	47.538697	48.697233	49.297302	49.924976	51.694547	-1.587434	-1.148835	37.5645	11.046895	40.399961	47.491643	48.555792	53.607558	54.849741	37.630985	43.34593	51.643859	46.703346	26.89694	-109.272619	-53.296654	-576,549,200	-0.186278	-36	57.874119	49.673131	2.222284	54.117698	45.228564	1.455656	49.304098	52.215411	46.392785	53.765655	43.34593	48.555792	45.234787	43.938641	43.124478	46.04895	47.345096	51.3066	49.78532	48.555792	47.326265	45.575751	43.34593	53.765655	0	-0.06943	34,436,000	0
XOM	2015-08-27T00:00:00	48.751961	48.778015	47.553518	48.068068	24,571,000	48.376796	49.432448	50.072721	51.832458	52.941035	53.668652	55.510441	47.940333	48.080508	48.350333	49.34706	49.700396	51.249103	52.226866	52.967496	55.024275	47.509935	48.734308	49.148992	50.637892	51.639028	52.414816	54.031035	45.602931	45.437676	45.449516	47.028115	48.323967	48.989972	49.667745	51.539411	-1.431983	-1.205464	37.483946	17.317869	37.172315	47.45908	48.555792	53.607558	54.849741	46.948343	43.34593	51.643859	65.14916	42.935676	-37.735918	-34.85084	-551,978,200	-0.126145	-35	57.831024	49.432448	2.030956	53.494361	45.370535	1.499092	49.251513	52.249697	46.25333	52.700938	43.34593	48.023434	46.548301	45.712429	44.203518	48.057212	48.893084	50.493156	49.127324	48.023434	46.919543	45.347901	43.34593	52.700938	0	0.004188	24,571,000	0
XOM	2015-08-28T00:00:00	48.895264	49.487975	48.465389	48.660785	18,997,300	48.162509	49.321535	49.965149	51.707174	52.84822	53.619622	55.448711	48.131319	48.228645	48.434168	49.305988	49.638462	51.156795	52.139193	52.886858	54.963289	47.604202	48.683147	49.058419	50.522707	51.53256	52.320293	53.965213	47.435631	46.779477	46.075513	46.772675	48.027982	48.718856	49.425736	51.38523	-1.282439	-1.220859	36.754492	20.105509	35.183775	47.29298	48.555792	53.459139	54.701321	42.273495	43.34593	51.643859	66.876132	59.576213	-13.746645	-33.123868	-532,980,900	-0.080124	-34	57.798505	49.321535	1.994564	53.310663	45.332407	1.483636	49.217585	52.184857	46.250313	51.643859	43.34593	47.494894	48.361164	47.944314	47.136668	49.168811	49.585661	49.685548	48.47405	47.494894	46.515739	45.121686	43.34593	51.643859	0	0.067112	18,997,300	0
XOM	2015-08-31T00:00:00	49.005966	49.207881	47.742392	48.380691	19,570,100	47.932587	49.253263	49.879557	51.587588	52.753354	53.567924	55.390807	48.306248	48.369976	48.522137	49.278713	49.589809	51.072449	52.056739	52.810009	54.904012	47.757558	48.653093	48.984635	50.416778	51.431448	52.228934	53.901106	48.937954	48.166287	46.938956	46.744058	47.811075	48.48886	49.202474	51.23296	-1.14183	-1.205054	36.433592	18.572149	36.263017	46.938014	48.555792	53.055821	54.026972	43.993572	43.34593	51.643859	68.21023	66.745174	-21.839565	-31.78977	-513,410,800	-0.026813	-33	57.765665	49.253263	1.980052	53.213367	45.293158	1.507363	49.197431	52.212157	46.182704	51.643859	43.34593	47.494894	48.949543	48.41111	47.926956	49.433696	49.972129	49.685548	48.47405	47.494894	46.515739	45.121686	43.34593	51.643859	0	0.120575	19,570,100	0
XOM	2015-09-01T00:00:00	46.947781	47.774966	46.576523	47.742403	24,092,900	47.553514	49.110796	49.628524	51.427355	52.627775	53.48982	55.324898	48.034555	48.111395	48.279929	49.06681	49.386576	50.910697	51.922293	52.693925	54.824846	47.578502	48.433524	48.759114	50.234825	51.27867	52.097842	53.817095	49.053623	48.669953	47.459016	46.709996	47.607488	48.263938	48.97836	51.074871	-1.18284	-1.200611	36.650767	16.346473	37.668268	46.482071	48.555792	52.755775	53.785003	33.705639	43.34593	51.643859	43.406625	59.497662	-73.616064	-56.593375	-537,503,700	-0.014992	-34	57.71615	49.110796	2.040447	53.19169	45.029902	1.592035	48.983178	52.167248	45.799109	51.643859	43.34593	47.494894	48.65208	48.096278	47.18659	49.561768	50.117569	49.685548	48.47405	47.494894	46.515739	45.121686	43.34593	51.643859	1	0.065684	0	24,092,900
XOM	2015-09-02T00:00:00	47.696812	47.703321	46.895675	47.586082	16,936,900	47.358115	49.005781	49.390416	51.283393	52.516485	53.420614	55.261368	47.967006	48.036016	48.190218	48.942265	49.256594	50.784663	51.811096	52.594972	54.75392	47.604556	48.298858	48.610521	50.088529	51.148908	51.983129	53.741194	48.547587	48.598997	47.842861	46.702092	47.440398	48.060876	48.765721	50.915276	-1.141739	-1.188836	36.852428	15.673994	36.11863	46.416952	48.555792	52.755775	53.749528	37.453701	43.34593	51.637357	52.474465	54.697107	-58.263855	-47.525535	-520,566,800	0.055223	-33	57.684015	49.005781	2.057244	53.12027	44.891293	1.60227	48.860667	52.065207	45.656128	51.643859	43.34593	47.494894	47.099757	46.424547	45.901314	47.62299	48.298199	49.685548	48.47405	47.494894	46.515739	45.121686	43.34593	51.643859	0	0.118423	16,936,900	0
XOM	2015-09-03T00:00:00	48.061546	48.791036	47.768445	47.963846	13,451,900	47.307312	48.88932	49.170253	51.151759	52.408855	53.3468	55.199599	47.985914	48.040658	48.170423	48.8622	49.164667	50.677874	51.712424	52.505201	54.68733	47.732453	48.208931	48.5083	49.962182	51.031672	51.877009	53.669554	48.040804	48.299872	48.117003	46.745962	47.309486	47.884194	48.570533	50.756672	-1.06743	-1.164555	36.010541	20.415274	34.07341	46.416952	48.555792	52.668659	53.749528	39.551825	43.34593	51.572231	57.323659	51.06825	-26.514696	-42.676341	-507,114,900	0.014211	-32	57.659566	48.88932	2.040574	52.970468	44.808171	1.632509	48.78456	52.049579	45.519542	51.643859	43.34593	47.494894	47.431936	47.160551	46.62429	47.968197	48.239582	49.685548	48.47405	47.494894	46.515739	45.121686	43.34593	51.643859	0	0.162923	13,451,900	0
XOM	2015-09-04T00:00:00	47.195286	47.63819	47.058507	47.501411	14,902,500	47.328807	48.770198	49.013524	51.012479	52.288469	53.255043	55.13426	47.827789	47.886954	48.020402	48.710662	49.013176	50.541302	51.593552	52.400055	54.612782	47.712084	48.047595	48.35638	49.807026	50.894473	51.755197	53.589909	47.580363	47.858388	48.102642	46.783031	47.177452	47.711302	48.38386	50.596547	-1.06615	-1.144874	35.591123	19.334493	36.016582	46.9543	48.023434	52.688018	53.697904	36.156138	43.34593	51.240031	48.762437	52.85352	-58.828251	-51.237563	-522,017,400	0.015492	-33	57.630192	48.770198	2.067633	52.905463	44.634933	1.623669	48.633201	51.880539	45.385863	51.643859	43.34593	47.494894	48.207009	47.622982	47.184418	48.645573	49.2296	49.685548	48.47405	47.494894	46.515739	45.121686	43.34593	51.643859	1	0.100156	0	14,902,500
XOM	2015-09-08T00:00:00	47.872665	48.015959	47.527462	48.015959	13,626,900	47.640142	48.622998	48.913574	50.887651	52.176427	53.1723	55.069958	47.836764	47.884356	47.997673	48.63448	48.925445	50.436649	51.495634	52.310403	54.545716	47.810968	47.962115	48.268621	49.683896	50.778268	51.648615	53.517655	47.490022	47.596995	47.981438	46.887479	47.062832	47.549103	48.212496	50.438889	-0.998961	-1.115691	34.854528	20.52432	34.411409	47.263682	47.494894	52.604136	53.678545	40.418094	43.34593	50.530099	63.009866	56.365321	-33.781504	-36.990134	-508,390,500	-0.008829	-32	57.605212	48.622998	2.018482	52.659961	44.586034	1.626925	48.560769	51.814618	45.30692	51.643859	43.34593	47.494894	47.297328	46.956466	46.717645	47.536148	47.87701	49.685548	48.47405	47.494894	46.515739	45.121686	43.34593	51.643859	0	0.14599	0	13,626,900
XOM	2015-09-09T00:00:00	46.895668	48.641229	46.797968	48.439319	17,246,200	47.854429	48.444208	48.797516	50.756704	52.057295	53.084906	55.000105	47.648545	47.704595	47.828134	48.476407	48.769308	50.297787	51.374582	52.203181	54.469596	47.675609	47.797608	48.113398	49.527348	50.639301	51.524325	53.436318	47.268159	47.332746	47.672185	46.984131	46.93855	47.379262	48.042369	50.280725	-1.012873	-1.095128	34.55517	18.52709	34.914004	48.032249	47.494894	52.184687	53.259096	40.719536	43.34593	49.618212	56.594049	56.122117	-43.241358	-43.405951	-525,636,700	-0.061761	-33	57.570624	48.444208	2.004451	52.45311	44.435306	1.666936	48.402188	51.73606	45.068316	51.643859	43.34593	47.494894	47.805362	47.594765	47.316865	48.083262	48.293859	49.685548	48.47405	47.494894	46.515739	45.121686	43.34593	51.643859	1	0.084447	0	17,246,200
XOM	2015-09-10T00:00:00	47.234371	47.533987	46.765419	47.423257	12,353,900	47.855732	48.240016	48.695007	50.627627	51.952745	52.998916	54.9288	47.56571	47.6191	47.736786	48.363494	48.651236	50.177653	51.265629	52.104789	54.397604	47.562871	47.682385	47.993156	49.389217	50.512381	51.408473	53.359047	47.12757	47.178066	47.41093	47.07942	46.820632	47.212512	47.874626	50.124255	-0.985211	-1.073144	34.294284	17.751427	33.629587	48.032249	47.494894	51.958835	53.033244	45.265654	43.34593	49.487975	63.308574	60.97083	-46.040747	-36.691426	-513,282,800	-0.095221	-32	57.546766	48.240016	1.901642	52.043301	44.436732	1.644603	48.290967	51.580172	45.001762	51.643859	43.34593	47.494894	47.444955	46.248681	45.601694	48.091942	49.288216	49.685548	48.47405	47.494894	46.515739	45.121686	43.34593	51.643859	0	0.131406	0	12,353,900
XOM	2015-09-11T00:00:00	47.3451	47.364639	46.902197	47.156214	12,172,300	47.715046	48.045921	48.573179	50.511476	51.851736	52.916337	54.861511	47.521588	47.569281	47.676526	48.270913	48.550764	50.066573	51.162457	52.010537	54.32743	47.470029	47.597155	47.889317	49.26049	50.391128	51.296516	53.283588	47.087819	47.106891	47.253363	47.153179	46.717098	47.054561	47.710307	49.970346	-0.943478	-1.047211	34.052034	17.282576	32.741362	47.892202	47.494894	51.949156	52.913866	51.444876	43.34593	49.487975	65.111381	61.671335	-35.913655	-34.888619	-501,110,500	-0.057008	-31	57.523618	48.045921	1.774585	51.595092	44.49675	1.546438	48.200885	51.293761	45.108009	51.637357	43.34593	47.491643	47.177926	46.821864	46.409357	47.590433	47.946494	49.68058	48.470032	47.491643	46.513255	45.120295	43.34593	51.637357	0	0.170899	12,172,300	0
XOM	2015-09-14T00:00:00	47.214825	47.273447	46.739357	47.097585	10,738,500	47.547002	47.854755	48.478664	50.382783	51.748991	52.828744	54.796556	47.460235	47.504835	47.605495	48.174905	48.447999	49.954739	51.058572	51.915573	54.256657	47.379079	47.518003	47.784828	49.13121	50.269104	51.183615	53.207501	47.102199	47.112656	47.151065	47.178817	46.62097	46.906689	47.54926	49.818417	-0.910422	-1.019853	33.923966	16.661796	32.530917	47.68378	47.494894	51.728148	52.67834	61.657428	44.420625	49.487975	55.141239	61.187065	-32.206077	-44.858761	-511,849,000	-0.015658	-32	57.503023	47.854755	1.63579	51.126336	44.583175	1.330105	48.106974	50.767184	45.446764	51.572231	43.34593	47.45908	47.203979	47.043318	46.741536	47.505761	47.666422	49.630824	48.429784	47.45908	46.488377	45.106358	43.34593	51.572231	1	0.103811	10,738,500	0
XOM	2015-09-15T00:00:00	47.455818	47.748914	47.162722	47.182261	11,979,800	47.391987	47.662287	48.344229	50.266782	51.648684	52.743048	54.733759	47.459352	47.495923	47.582468	48.109533	48.371678	49.856743	50.963763	51.827261	54.188987	47.3625	47.480009	47.706148	49.016427	50.156125	51.07722	53.134459	47.220258	47.181789	47.123368	47.178394	46.538986	46.772455	47.395751	49.668787	-0.854923	-0.986867	33.255844	18.987337	31.357097	47.765197	47.494894	51.629739	52.458937	62.552948	45.03939	49.487975	54.319028	58.19055	-9.781727	-45.680972	-499,869,200	-0.028476	-31	57.480681	47.662287	1.420771	50.503829	44.820745	1.221239	48.044959	50.487438	45.602481	51.240031	43.34593	47.29298	47.075876	46.878306	46.541787	47.412395	47.609966	49.377023	48.224484	47.29298	46.361476	45.035267	43.34593	51.240031	0	0.145932	11,979,800	0
XOM	2015-09-16T00:00:00	48.39373	48.654258	47.787994	47.87918	15,214,200	47.536582	47.545048	48.26112	50.165151	51.561486	52.670379	54.688165	47.646228	47.65916	47.707278	48.13537	48.373374	49.79937	50.89613	51.75927	54.131323	47.544636	47.54967	47.709955	48.942974	50.070469	50.991095	53.071374	47.624345	47.521019	47.338741	47.248158	46.500789	46.668383	47.261172	49.524456	-0.726879	-0.93487	31.687711	23.149756	29.049279	47.765197	47.494894	51.629739	52.458937	56.346967	46.576523	49.487975	62.415824	57.292031	28.013923	-37.584176	-484,655,000	-0.00191	-30	57.45509	47.545048	1.238636	50.022321	45.067776	1.118887	48.078176	50.31595	45.840401	50.530099	43.34593	46.938014	47.455818	47.162722	46.869626	47.748914	48.04201	48.834635	47.785747	46.938014	46.090282	44.883342	43.34593	50.530099	0	0.181216	15,214,200	0
XOM	2015-09-17T00:00:00	48.497944	49.155787	48.100633	48.46538	15,603,000	47.616695	47.487405	48.14831	50.07722	51.475591	52.598497	54.637344	47.816571	47.811666	47.828919	48.168331	48.382956	49.748333	50.83302	51.694689	54.07527	47.719429	47.640422	47.728173	48.877593	49.989849	50.908473	53.00978	48.1449	47.973448	47.698	47.384446	46.50336	46.594146	47.144694	49.385515	-0.609963	-0.869888	29.756593	24.740197	27.154364	47.947572	47.494894	51.629739	52.458937	48.373651	46.576523	49.487975	65.995266	60.910039	42.991201	-34.004734	-469,052,000	0.016186	-29	57.429295	47.487405	1.159798	49.807002	45.167808	1.083064	48.118154	50.284283	45.952025	49.618212	43.34593	46.482071	48.278661	47.903064	47.412397	48.769327	49.144924	48.137953	47.2222	46.482071	45.741941	44.688198	43.34593	49.618212	0	0.210477	15,603,000	0
XOM	2015-09-18T00:00:00	47.338581	47.911749	46.973839	47.716353	23,180,200	47.544399	47.425855	47.992773	49.970876	51.375872	52.509965	54.574881	47.720973	47.725651	47.753482	48.092899	48.30262	49.653833	50.741061	51.60843	54.008238	47.668862	47.626249	47.665886	48.770196	49.880981	50.804316	52.937155	48.232925	48.107246	47.877912	47.488414	46.511443	46.524957	47.032596	49.247448	-0.603896	-0.81669	28.823596	22.46107	31.46359	47.947572	47.494894	51.363559	52.458937	41.18075	46.576523	49.207881	28.960623	52.457238	-1.038417	-71.039377	-492,232,200	0.048383	-30	57.386307	47.425855	1.131669	49.689193	45.162518	1.118887	48.043909	50.281683	45.806134	49.487975	43.34593	46.416952	48.584788	48.013789	47.529634	49.068943	49.639943	48.038453	47.141714	46.416952	45.692191	44.660327	43.34593	49.487975	1	0.134443	0	23,180,200
XOM	2015-09-21T00:00:00	47.801029	47.944322	47.371155	47.612143	10,853,000	47.604973	47.46689	47.863288	49.86578	51.2886	52.425609	54.512318	47.736984	47.739356	47.760797	48.066365	48.264036	49.581174	50.663692	51.533036	53.946475	47.715522	47.661979	47.651136	48.685104	49.786906	50.71107	52.869754	48.117763	48.087852	47.955943	47.591689	46.538349	46.470734	46.93035	49.112587	-0.55537	-0.764426	27.924594	21.813023	30.270054	47.947572	47.491643	51.09929	52.458937	43.435179	46.576523	49.155787	47.475009	47.476966	12.482686	-52.524991	-481,379,200	0.129632	-29	57.367226	47.46689	1.129541	49.725972	45.207808	1.057477	48.020777	50.135731	45.905824	49.487975	43.34593	46.416952	47.408056	46.904364	46.470146	47.842274	48.345966	48.038453	47.141714	46.416952	45.692191	44.660327	43.34593	49.487975	0	0.168762	10,853,000	0
XOM	2015-09-22T00:00:00	47.377644	47.885679	46.908686	47.123626	14,245,200	47.555471	47.597807	47.706187	49.749636	51.195167	52.34022	54.449479	47.665116	47.67359	47.70185	48.003754	48.195852	49.494761	50.577217	51.450751	53.881113	47.67419	47.65348	47.613779	48.58753	49.683986	50.61111	52.798762	47.772821	47.883556	47.892715	47.648166	46.570253	46.422716	46.83261	48.979626	-0.544797	-0.7205	27.427851	20.46462	31.325005	47.947572	47.45908	51.09929	52.458937	52.849633	46.739357	49.155787	26.414428	34.283354	-10.139688	-73.585572	-495,624,400	0.145973	-30	57.341193	47.597807	0.934024	49.465854	45.72976	0.95373	47.959526	49.866987	46.052066	49.487975	44.420625	46.9543	47.705502	47.466682	47.132334	48.039849	48.27867	48.292081	47.552247	46.9543	46.356353	45.505038	44.420625	49.487975	1	0.09726	14,245,200	0
XOM	2015-09-23T00:00:00	47.09108	47.677272	47.084565	47.462337	13,784,800	47.575012	47.714721	47.56029	49.618855	51.093009	52.242493	54.386954	47.550309	47.567679	47.607886	47.920784	48.110869	49.400499	50.485477	51.364421	53.813551	47.589755	47.60522	47.566463	48.483273	49.575984	50.507167	52.725544	47.383302	47.555016	47.729287	47.638881	46.60021	46.376413	46.736861	48.847328	-0.553164	-0.687033	26.96659	19.670208	30.109005	47.947572	47.29298	51.09929	52.458937	45.722208	46.739357	49.155787	14.555451	29.48163	-27.586296	-85.444549	-509,409,200	0.174915	-31	57.31541	47.714721	0.667476	49.049672	46.379769	0.938377	47.876817	49.753572	46.000062	49.487975	45.03939	47.263682	47.39067	46.89566	46.413677	47.872653	48.367663	48.438109	47.788616	47.263682	46.738749	45.991387	45.03939	49.487975	1	0.035641	0	13,784,800
XOM	2015-09-24T00:00:00	47.371132	47.644689	46.713289	46.89566	14,584,200	47.588688	47.72221	47.469103	49.498191	50.996908	52.145902	54.332563	47.514473	47.531943	47.571462	47.870816	48.053967	49.320916	50.40352	51.285346	53.749447	47.552686	47.572497	47.551912	48.395127	49.478039	50.410704	52.655735	47.176778	47.291744	47.549771	47.603792	46.637385	46.336668	46.64607	48.717056	-0.531075	-0.655841	26.820396	18.457657	30.71023	47.934538	46.938014	51.09929	52.458937	45.065139	46.713289	49.155787	26.933208	22.634363	-38.746298	-73.066792	-494,825,000	0.111529	-30	57.289015	47.72221	0.66247	49.04715	46.39727	0.926747	47.828657	49.682151	45.975162	49.487975	46.576523	48.032249	47.284305	46.891339	46.691599	47.484046	47.877012	48.800873	48.375801	48.032249	47.688698	47.199574	46.576523	49.487975	0	0.082777	14,584,200	0
XOM	2015-09-25T00:00:00	47.696812	47.892207	47.390686	47.73589	15,175,300	47.623859	47.669453	47.434192	49.382106	50.899729	52.055768	54.280817	47.550941	47.561919	47.590747	47.854997	48.026493	49.257226	50.332291	51.214285	53.689222	47.572345	47.570078	47.569429	48.324484	49.391195	50.322603	52.589708	47.220731	47.265211	47.447735	47.589459	46.689807	46.307719	46.563618	48.590368	-0.481737	-0.62102	26.375572	19.497713	29.610501	47.934538	46.482071	51.09929	52.458937	53.884969	46.713289	49.155787	40.267085	27.251915	-0.717904	-59.732915	-479,649,700	0.049571	-29	57.262596	47.669453	0.616572	48.902596	46.436309	0.892321	47.8161	49.600742	46.031458	49.487975	46.576523	48.032249	47.243036	46.841384	46.311636	47.772784	48.174437	48.800873	48.375801	48.032249	47.688698	47.199574	46.576523	49.487975	0	0.122665	0	15,175,300
XOM	2015-09-28T00:00:00	47.286469	47.846612	47.156205	47.299498	14,571,900	47.631024	47.589013	47.446438	49.261685	50.798111	51.964219	54.235626	47.498047	47.511837	47.543935	47.803313	47.969568	49.179941	50.252138	51.136507	53.625513	47.511001	47.533604	47.558065	48.242302	49.296109	50.228162	52.520112	47.294887	47.27423	47.355002	47.553188	46.745041	46.280326	46.484781	48.465537	-0.470325	-0.590881	26.156115	18.549877	29.822078	47.934538	46.416952	50.662975	52.022622	45.263178	46.713289	49.155787	23.466947	30.222414	-14.925375	-76.533053	-494,221,600	0.030415	-30	57.236282	47.589013	0.549531	48.688075	46.489951	0.883016	47.765659	49.531692	45.999626	49.207881	46.576523	47.892202	47.659902	47.427596	47.158381	47.929117	48.161423	48.586881	48.202703	47.892202	47.581702	47.139634	46.576523	49.207881	1	0.056156	0	14,571,900
XOM	2015-09-29T00:00:00	47.527466	47.670759	46.986862	47.319041	13,754,400	47.638189	47.515088	47.557164	49.157055	50.708912	51.878856	54.189957	47.50393	47.514679	47.541401	47.778236	47.93556	49.115138	50.180436	51.065041	53.564836	47.492172	47.527742	47.564298	48.174294	49.210039	50.140305	52.453364	47.408606	47.348293	47.334776	47.52351	46.809854	46.260089	46.412139	48.343733	-0.4368	-0.560065	26.094002	17.635336	29.572582	47.934538	46.416952	49.823007	51.208464	55.794545	46.713289	49.155787	33.333782	32.355938	-12.750321	-66.666218	-480,467,200	0.01028	-29	57.212169	47.515088	0.436761	48.388609	46.641566	0.800205	47.742974	49.343383	46.142564	49.155787	46.576523	47.866155	47.429762	47.012912	46.739355	47.703319	48.120169	48.547081	48.170509	47.866155	47.561802	47.128486	46.576523	49.155787	0	0.09901	13,754,400	0
XOM	2015-09-30T00:00:00	48.426289	48.426289	47.761936	47.807528	18,176,500	47.641444	47.589013	47.704103	49.071691	50.634279	51.793585	54.15704	47.688402	47.680426	47.677537	47.83715	47.973309	49.088125	50.134274	51.012788	53.513706	47.635463	47.614523	47.631154	48.145636	49.14997	50.071938	52.396014	47.755957	47.653114	47.516051	47.569933	46.901235	46.264205	46.355096	48.228345	-0.333855	-0.514823	25.047302	21.967951	27.643613	47.569789	46.9543	48.025343	49.40758	59.913183	46.713289	49.155787	70.133095	42.311275	65.57146	-29.866905	-462,290,700	0.103949	-28	57.183428	47.589013	0.460182	48.509378	46.668649	0.809509	47.808051	49.427069	46.189034	49.155787	46.713289	47.934538	47.395029	47.119299	46.711132	47.803196	48.078926	48.579358	48.222753	47.934538	47.646323	47.235983	46.713289	49.155787	0	0.135155	18,176,500	0
XOM	2015-10-01T00:00:00	48.237392	49.227415	47.742386	48.979907	14,397,800	47.615389	47.616042	47.744745	48.980872	50.548868	51.715975	54.122225	47.7982	47.781693	47.763669	47.873535	47.993623	49.054762	50.084356	50.95783	53.461205	47.743817	47.676274	47.672176	48.112919	49.086894	50.001518	52.337112	48.111094	47.993591	47.781625	47.652297	47.003466	46.285267	46.311241	48.118319	-0.264464	-0.464751	23.333046	25.293454	24.768939	47.970352	47.263682	48.025343	49.40758	57.325943	46.713289	49.227415	60.621616	54.696164	86.680324	-39.378384	-476,688,500	0.030851	-29	57.160306	47.616042	0.482196	48.580435	46.65165	0.88255	47.848941	49.614042	46.08384	49.227415	46.713289	47.970352	48.204838	47.983387	47.540484	48.64774	48.869191	48.634081	48.267018	47.970352	47.673685	47.251312	46.713289	49.227415	1	0.065384	0	14,397,800
XOM	2015-10-02T00:00:00	49.422832	49.435862	47.566546	47.801025	18,811,300	47.823814	47.684107	47.77158	48.92215	50.478832	51.648671	54.094894	48.123127	48.080082	48.018925	48.01438	48.103562	49.069197	50.066948	50.927434	53.421022	48.072443	47.848349	47.80126	48.130251	49.057262	49.956109	52.290352	48.741266	48.541173	48.257564	47.84507	47.144785	46.342598	46.29326	48.01807	-0.11252	-0.394305	21.956416	23.546115	21.70867	48.074575	48.032249	48.023718	49.40758	65.451179	46.713289	49.435862	99.521432	76.758714	124.107283	-0.478568	-457,877,200	0.112526	-28	57.134266	47.684107	0.623703	48.931514	46.4367	0.972806	47.998836	49.944447	46.053224	49.435862	46.713289	48.074575	48.402398	47.577381	46.917369	49.062409	49.887426	48.793335	48.395839	48.074575	47.753312	47.295919	46.713289	49.435862	0	0.105402	18,811,300	0
XOM	2015-10-05T00:00:00	50.028561	50.250015	49.364207	49.924351	18,486,700	48.046568	47.82577	47.816912	48.891031	50.41042	51.590393	54.062302	48.504213	48.434351	48.3281	48.197488	48.251639	49.106819	50.065937	50.909634	53.387267	48.473306	48.07163	47.974874	48.173639	49.045413	49.924028	52.249891	49.51092	49.246148	48.881946	48.163949	47.332684	46.441206	46.304739	47.929308	0.056128	-0.304218	21.456039	27.600934	20.421094	48.481652	48.413269	48.007436	49.40758	67.12913	46.713289	50.250015	93.738437	84.627161	215.343521	-6.261563	-439,390,500	0.168419	-27	57.110842	47.82577	0.802865	49.431501	46.22004	0.994207	48.192143	50.180556	46.203729	50.250015	46.713289	48.481652	48.808414	48.180965	46.939098	50.050281	50.677729	49.415348	48.898986	48.481652	48.064318	47.470148	46.713289	50.250015	0	0.139091	18,486,700	0
XOM	2015-10-06T00:00:00	50.731987	51.168376	49.670323	50.126251	18,757,900	48.382002	47.968736	47.885953	48.882755	50.35371	51.536504	54.02643	48.949768	48.852103	48.697928	48.427897	48.442435	49.170551	50.083465	50.906117	53.360846	48.961564	48.348413	48.19911	48.245834	49.053875	49.90703	52.216754	50.365535	50.068663	49.641782	48.612774	47.576532	46.586406	46.34985	47.853972	0.243733	-0.194628	21.727602	30.886638	18.430226	48.940832	48.87245	47.924386	49.40758	66.069698	46.713289	51.168376	90.204704	94.488191	235.308423	-9.795296	-420,632,600	0.172803	-26	57.089577	47.968736	1.033196	50.035128	45.902345	1.015608	48.434033	50.465248	46.402817	51.168376	46.713289	48.940832	49.880928	49.51184	48.99512	50.397648	50.766735	50.116975	49.466533	48.940832	48.415132	47.666677	46.713289	51.168376	0	0.167199	18,757,900	0
XOM	2015-10-07T00:00:00	51.585243	51.643865	50.497525	51.43544	18,666,300	48.831418	48.203215	48.071451	48.849987	50.30872	51.488694	53.986948	49.476863	49.349037	49.142131	48.714928	48.684189	49.265245	50.122986	50.919565	53.343178	49.543972	48.692842	48.483671	48.351813	49.086284	49.907995	52.192463	51.274962	50.93711	50.504416	49.186842	47.888378	46.784969	46.432948	47.794642	0.456006	-0.064501	22.317681	31.674342	17.059645	49.315364	49.110194	47.746903	49.40758	69.236942	46.713289	51.643865	98.811048	94.251396	248.04384	-1.188952	-401,966,300	0.277316	-25	57.071378	48.203215	1.279605	50.762426	45.644004	1.022121	48.734148	50.77839	46.689906	51.643865	46.713289	49.178577	50.523562	49.878748	49.025509	51.376801	52.021615	50.480249	49.760385	49.178577	48.596769	47.768432	46.713289	51.643865	0	0.190396	18,666,300	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.