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	2015-10-08T00:00:00	52.125832	52.177939	51.155353	51.656874	14,344,700	49.306888	48.447788	48.248612	48.819514	50.271799	51.449517	53.951154	50.006657	49.853909	49.601162	49.02501	48.948931	49.377425	50.175692	50.943451	53.331065	50.142956	49.066424	48.795546	48.480278	49.134102	49.920611	52.173945	52.099302	51.78533	51.38221	49.863446	48.261842	47.036603	46.554352	47.752418	0.660244	0.080448	23.221256	33.044784	15.922157	49.5824	49.445614	47.518932	49.291424	82.321704	46.713289	52.177939	99.046463	96.020738	241.60615	-0.953537	-387,621,600	0.308565	-24	57.058843	48.447788	1.528025	51.503838	45.391738	0.986298	49.057165	51.029762	47.084569	52.177939	46.713289	49.445614	51.242211	50.840557	50.095871	51.986897	52.388551	50.888282	50.090443	49.445614	48.800785	47.882724	46.713289	52.177939	0	0.209277	14,344,700	0
XOM	2015-10-09T00:00:00	51.624321	52.217028	51.207471	52.138871	17,384,700	49.699639	48.661749	48.391123	48.780688	50.231547	51.404422	53.90885	50.33019	50.175802	49.912417	49.261311	49.15473	49.465538	50.213814	50.956934	53.314083	50.564307	49.368951	49.055216	48.59027	49.169695	49.924073	52.150792	52.490197	52.278079	52.019873	50.524244	48.660625	47.320696	46.703117	47.723768	0.772729	0.218904	24.086183	31.113585	14.868137	49.601945	49.465158	47.486372	49.291424	75.677976	46.713289	52.217028	89.230837	95.696116	193.971019	-10.769163	-405,006,300	0.258102	-25	57.042202	48.661749	1.659442	51.980633	45.342865	1.015142	49.301656	51.331941	47.271372	52.217028	46.713289	49.465158	51.819708	51.461477	50.797122	52.484063	52.842294	50.918145	50.114599	49.465158	48.815717	47.891089	46.713289	52.217028	1	0.124374	0	17,384,700
XOM	2015-10-12T00:00:00	51.650364	51.839245	51.272592	51.839245	9,931,800	50.136029	48.883526	48.569326	48.791425	50.198095	51.358683	53.869249	50.594225	50.443904	50.179793	49.478498	49.346702	49.551218	50.251618	50.970665	53.297528	50.918985	49.653581	49.305927	48.702807	49.207032	49.928943	52.12832	52.487905	52.428127	52.397478	51.124456	49.070791	47.627671	46.875008	47.707556	0.854129	0.345949	24.889329	29.91649	14.296086	49.891787	49.465158	47.486372	49.207529	80.314384	46.713289	52.217028	89.704023	92.660441	159.184462	-10.295977	-395,074,500	0.242513	-24	57.032786	48.883526	1.749823	52.383172	45.38388	0.985832	49.525343	51.497007	47.553679	52.217028	46.713289	49.465158	51.68294	51.148852	50.673383	52.158409	52.692496	50.918145	50.114599	49.465158	48.815717	47.891089	46.713289	52.217028	0	0.15116	0	9,931,800
XOM	2015-10-13T00:00:00	51.559196	51.813214	51.122802	51.27261	12,326,600	50.539202	49.088695	48.716787	48.815181	50.16403	51.311517	53.831002	50.787219	50.646685	50.392009	49.667652	49.516894	49.629962	50.286028	50.982319	53.280231	51.177742	49.908407	49.535917	48.811347	49.242851	49.932913	52.105334	52.219344	52.305266	52.518209	51.627687	49.473187	47.947408	47.063461	47.702077	0.900898	0.456939	25.401427	28.478765	14.651696	49.891787	49.465158	47.488867	49.207529	82.604702	46.713289	52.217028	88.04756	88.99414	130.022984	-11.95244	-407,401,100	0.252671	-25	57.020947	49.088695	1.813033	52.714762	45.462629	0.992811	49.719043	51.704665	47.733421	52.217028	46.713289	49.465158	51.5874	51.335556	51.020748	51.902208	52.154053	50.918145	50.114599	49.465158	48.815717	47.891089	46.713289	52.217028	1	0.073306	12,326,600	0
XOM	2015-10-14T00:00:00	52.21051	52.418935	51.311673	51.435428	14,486,000	50.917624	49.279534	48.929381	48.863449	50.147596	51.275316	53.796457	51.071877	50.931017	50.671779	49.898821	49.724095	49.73116	50.336672	51.00664	53.269587	51.481617	50.205723	49.804665	48.944497	49.296706	49.950715	52.08921	52.100152	52.226522	52.594074	52.073673	49.877091	48.282186	47.270158	47.708526	0.979231	0.561397	26.339185	30.488729	13.528773	49.992741	49.566112	47.379288	49.065568	83.498792	46.986862	52.418935	96.163068	91.304884	134.51441	-3.836932	-392,915,100	0.262794	-24	57.008752	49.279534	1.932943	53.145419	45.413649	1.005373	49.956326	51.967071	47.945581	52.418935	46.713289	49.566112	51.498404	51.183594	50.807992	51.874006	52.188816	51.072403	50.239378	49.566112	48.892846	47.934297	46.713289	52.418935	0	0.106375	14,486,000	0
XOM	2015-10-15T00:00:00	53.070263	53.102826	52.041162	52.230048	13,640,900	51.400911	49.50815	49.162817	48.928912	50.139357	51.255263	53.766369	51.471554	51.31997	51.040776	50.187134	49.981493	49.862105	50.408609	51.047504	53.267604	51.873006	50.566745	50.123194	49.10947	49.373618	49.986259	52.081984	52.40531	52.41167	52.776183	52.514286	50.295847	48.638203	47.49913	47.728782	1.098027	0.668723	27.665683	32.976827	12.53665	51.233517	49.908057	47.763572	49.065568	84.634866	46.986862	53.102826	99.467566	94.559398	148.815241	-0.532434	-379,274,200	0.318268	-23	56.999372	49.50815	2.098903	53.705957	45.310344	1.043986	50.252891	52.340863	48.164919	53.102826	46.713289	49.908057	51.980373	51.541811	50.873111	52.649073	53.087635	51.594895	50.662023	49.908057	49.154092	48.08065	46.713289	53.102826	0	0.134116	13,640,900	0
XOM	2015-10-16T00:00:00	53.721596	53.73462	53.050723	53.578303	14,304,400	51.830787	49.827301	49.417877	48.995528	50.146943	51.243271	53.741348	51.921563	51.75663	51.45321	50.508449	50.269193	50.013458	50.495793	51.100456	53.272121	52.294948	50.968025	50.47387	49.297418	49.467887	50.035097	52.081539	53.07514	52.916251	53.109735	52.97751	50.736363	49.016	47.751051	47.763693	1.230546	0.781088	29.265734	35.852666	11.929738	51.702472	50.223954	47.763572	49.065568	90.228216	46.986862	53.73462	99.806982	98.479205	150.307019	-0.193018	-364,969,800	0.390555	-22	56.991206	49.827301	2.23267	54.29264	45.361962	1.043521	50.583244	52.670286	48.496202	53.73462	46.713289	50.223954	52.738084	52.373341	51.67642	53.435005	53.799748	52.077586	51.052472	50.223954	49.395437	48.215854	46.713289	53.73462	0	0.157165	14,304,400	0
XOM	2015-10-19T00:00:00	52.751122	53.51969	52.601319	53.41548	14,155,800	52.103043	50.074805	49.639328	49.058996	50.134965	51.221575	53.710268	52.087474	51.937446	51.652889	50.712328	50.460111	50.120817	50.555143	51.133142	53.266937	52.462282	51.246484	50.730273	49.444697	49.536418	50.064955	52.071686	53.446494	53.244456	53.294951	53.352578	51.159876	49.388169	48.010092	47.80738	1.242932	0.873457	30.034378	33.031717	14.147438	52.116073	50.223954	47.693548	49.065568	79.925548	47.566546	53.73462	84.055012	94.443187	109.531462	-15.944988	-379,125,600	0.337085	-23	56.980779	50.074805	2.27028	54.615365	45.534246	1.074691	50.789709	52.939091	48.640326	53.73462	46.713289	50.223954	53.502313	53.270006	52.818416	53.953903	54.18621	52.077586	51.052472	50.223954	49.395437	48.215854	46.713289	53.73462	1	0.076086	0	14,155,800
XOM	2015-10-20T00:00:00	52.646896	52.796699	52.236556	52.464525	12,340,100	52.294534	50.338268	49.846972	49.095601	50.126845	51.198256	53.686734	52.199359	52.066437	51.805813	50.888198	50.628325	50.219879	50.610189	51.163118	53.260768	52.561164	51.491445	50.961625	49.585399	49.602522	50.09318	52.061105	53.415446	53.321048	53.335048	53.617234	51.560138	49.749263	48.271509	47.857805	1.230157	0.944797	30.195539	31.689131	16.219218	52.428711	50.223954	47.589337	48.623551	76.601067	47.566546	53.73462	82.36526	88.742418	80.759972	-17.63474	-391,465,700	0.360098	-24	56.971507	50.338268	2.246424	54.831115	45.845421	1.0505	50.966584	53.067583	48.865584	53.73462	46.713289	50.223954	52.957377	52.395064	52.039006	53.313435	53.875748	52.077586	51.052472	50.223954	49.395437	48.215854	46.713289	53.73462	1	0.006382	12,340,100	0
XOM	2015-10-21T00:00:00	52.243092	52.855342	52.17796	52.666456	10,274,900	52.360319	50.595869	50.000946	49.131033	50.110416	51.171351	53.662706	52.208105	52.098556	51.873087	51.01137	50.752538	50.299221	50.653161	51.184503	53.250642	52.551811	51.672857	51.145942	49.70883	49.658212	50.113869	52.04674	52.993654	53.083374	53.199124	53.737225	51.921069	50.091415	48.528721	47.912068	1.173917	0.990621	30.391013	30.531266	15.403838	52.428711	50.223954	47.630046	48.607412	74.580682	47.566546	53.73462	75.818569	80.74628	64.626087	-24.181431	-401,740,600	0.38169	-25	56.9631	50.595869	2.14769	54.89125	46.300488	0.992811	51.088156	53.073777	49.102534	53.73462	46.713289	50.223954	52.560051	52.323402	51.999908	52.883545	53.120194	52.077586	51.052472	50.223954	49.395437	48.215854	46.713289	53.73462	1	-0.053246	0	10,274,900
XOM	2015-10-22T00:00:00	53.988644	54.034236	52.536183	52.549208	14,823,500	52.5466	50.926744	50.220574	49.184442	50.125005	51.161837	53.644515	52.564213	52.442208	52.198557	51.282031	51.001469	50.443904	50.740936	51.240031	53.257985	52.84787	51.995978	51.452688	49.899324	49.760271	50.169657	52.049983	53.034883	53.146042	53.315299	53.865718	52.292249	50.444776	48.799457	47.97587	1.255722	1.043641	31.387916	34.950183	13.474828	52.578519	50.373763	47.630046	48.607412	76.215658	49.364207	54.034236	99.023714	85.735848	85.675468	-0.976286	-386,917,100	0.407835	-24	56.955489	50.926744	2.134446	55.195636	46.657852	0.987227	51.364393	53.338847	49.389939	54.034236	46.986862	50.510549	52.425465	51.995587	51.748082	52.672969	53.102847	52.371056	51.342139	50.510549	49.678959	48.495	46.986862	54.034236	0	-0.003962	14,823,500	0
XOM	2015-10-23T00:00:00	54.047276	54.0603	53.337324	53.676018	13,215,700	52.788896	51.244267	50.488922	49.240847	50.143558	51.154135	53.621821	52.860826	52.734039	52.482975	51.533417	51.235762	50.585213	50.827945	51.29562	53.265839	53.12072	52.293172	51.747049	50.090024	49.863489	50.226795	52.053991	53.447396	53.412282	53.558997	54.000935	52.664879	50.80545	49.082076	48.048018	1.310182	1.096949	32.329656	33.331978	12.779185	52.591551	50.386794	47.721233	48.607412	74.621222	49.670323	54.0603	99.703315	91.515199	80.170808	-0.296685	-373,701,400	0.442156	-23	56.94887	51.244267	2.100754	55.445775	47.04276	0.975596	51.619905	53.571098	49.668713	54.0603	46.986862	50.523581	53.519688	53.005139	52.021635	54.503192	55.017741	52.390969	51.358247	50.523581	49.688915	48.500577	46.986862	54.0603	0	0.038196	13,215,700	0
XOM	2015-10-26T00:00:00	52.900925	53.884433	52.868356	53.747649	12,576,400	52.913952	51.52499	50.692918	49.278103	50.141493	51.13968	53.593809	52.868845	52.764382	52.547275	51.657736	51.363851	50.676025	50.882497	51.327408	53.262208	53.141089	52.450949	51.932588	50.233556	49.936051	50.261385	52.046818	53.627019	53.523206	53.615861	54.06173	52.996565	51.146964	49.361568	48.122713	1.246472	1.126854	32.455071	30.561336	15.023523	52.685987	50.386794	47.721233	48.607412	62.604235	50.497525	54.0603	67.458643	88.728557	52.083852	-32.541357	-386,277,800	0.436001	-24	56.940122	51.52499	1.910558	55.346106	47.703874	0.952801	51.741907	53.647509	49.836305	54.0603	46.986862	50.523581	53.814967	53.569633	53.091991	54.292609	54.537942	52.390969	51.358247	50.523581	49.688915	48.500577	46.986862	54.0603	1	-0.02595	0	12,576,400
XOM	2015-10-27T00:00:00	52.816238	52.861836	51.930436	52.47755	13,579,400	53.039656	51.789429	50.910461	49.308324	50.136578	51.123991	53.570995	52.858324	52.77381	52.588654	51.763054	51.475573	50.759955	50.933385	51.35689	53.25777	53.123323	52.573925	52.09592	50.372306	50.006439	50.294584	52.039081	53.478534	53.419898	53.484399	54.059184	53.286134	51.466771	49.635859	48.198924	1.175597	1.136602	31.277407	28.463827	20.62537	52.995368	50.386794	47.719608	48.607412	57.85531	51.122802	54.0603	57.648934	74.936964	24.958531	-42.351066	-399,857,200	0.450714	-25	56.930521	51.789429	1.680272	55.149973	48.428885	0.94024	51.844224	53.724705	49.963744	54.0603	47.566546	50.813423	53.217904	52.551376	52.201828	53.567453	54.233981	52.527774	51.579686	50.813423	50.04716	48.95621	47.566546	54.0603	1	-0.080665	13,579,400	0
XOM	2015-10-28T00:00:00	53.591335	53.786736	52.712042	52.959546	12,473,000	53.177739	52.047681	51.170472	49.365381	50.13606	51.112375	53.553104	53.004926	52.922451	52.742913	51.929262	51.638324	50.870989	51.003331	51.401136	53.261089	53.223628	52.745535	52.302141	50.540268	50.097354	50.343442	52.039283	53.339098	53.399335	53.448259	54.060701	53.559351	51.77974	49.912157	48.279314	1.168501	1.142982	30.937077	32.821458	19.064935	52.995368	50.386794	47.703326	48.607412	59.080013	51.122802	54.0603	84.035233	69.71427	40.195676	-15.964767	-387,384,200	0.424177	-24	56.923396	52.047681	1.526007	55.099695	48.995668	0.943962	52.010616	53.89854	50.122692	54.0603	47.566546	50.813423	52.53617	52.210504	51.60477	53.141904	53.46757	52.527774	51.579686	50.813423	50.04716	48.95621	47.566546	54.0603	0	-0.027043	12,473,000	0
XOM	2015-10-29T00:00:00	53.558769	54.203583	53.272183	53.272183	10,341,200	53.226589	52.31375	51.417977	49.44354	50.13812	51.102175	53.535876	53.115695	53.038145	52.868429	52.077399	51.786051	50.976392	51.07058	51.443862	53.264051	53.292906	52.889448	52.485856	50.704714	50.187425	50.391886	52.039339	53.344742	53.412525	53.5036	54.044581	53.810165	52.084999	50.188558	48.363277	1.147028	1.143791	30.922407	33.60853	17.807506	53.06701	50.458436	47.620276	48.607412	62.724962	51.122802	54.203583	79.069784	73.584651	40.972657	-20.930216	-397,725,400	0.433101	-25	56.917454	52.31375	1.26895	54.851651	49.775849	0.938379	52.158059	54.034818	50.2813	54.203583	47.566546	50.885065	53.363371	52.940006	52.288678	54.0147	54.438065	52.637243	51.668235	50.885065	50.101894	48.986872	47.566546	54.203583	1	-0.081061	10,341,200	0
XOM	2015-10-30T00:00:00	53.890942	54.633456	52.926978	53.715085	18,758,600	53.243524	52.537156	51.665742	49.549967	50.143318	51.091232	53.522787	53.270744	53.193199	53.025739	52.242266	51.947965	51.090688	51.1448	51.492319	53.270289	53.413698	53.039657	52.676085	50.879122	50.286183	50.447109	52.042872	53.581561	53.545205	53.637251	54.042702	54.043593	52.386286	50.467706	48.451524	1.143631	1.143759	31.205338	32.639204	15.75696	53.281946	50.810159	47.436276	48.607412	64.168089	51.122802	54.633456	78.849682	80.651566	37.754935	-21.150318	-378,966,800	0.376612	-24	56.907789	52.537156	1.117478	54.772112	50.302199	1.019796	52.323096	54.362687	50.283504	54.633456	49.364207	51.998832	53.678179	53.152774	52.746778	54.084174	54.609579	53.389913	52.620603	51.998832	51.37706	50.491827	49.364207	54.633456	0	-0.026842	18,758,600	0
XOM	2015-11-02T00:00:00	55.545303	55.968668	53.467563	53.604347	21,266,500	53.522942	52.812993	51.996096	49.721267	50.173156	51.097607	53.511109	53.725656	53.620855	53.413364	52.542542	52.224684	51.265379	51.260603	51.572576	53.292926	53.832203	53.326147	52.974512	51.114233	50.428341	50.535308	52.062997	54.338064	54.138246	54.041382	54.184886	54.299957	52.708772	50.766287	48.549923	1.259909	1.166989	32.244833	35.829884	13.333545	53.949552	51.477765	47.208304	48.607412	71.045256	51.311673	55.968668	90.90906	82.942842	62.305216	-9.09094	-357,700,300	0.389742	-23	56.902875	52.812993	1.146174	55.10534	50.520645	1.149131	52.629972	54.928234	50.331711	55.968668	49.670323	52.819496	53.817125	53.000794	52.110647	54.707272	55.523603	54.482259	53.5627	52.819496	52.076291	51.018169	49.670323	55.968668	0	0.019651	21,266,500	0
XOM	2015-11-03T00:00:00	56.567909	56.952196	55.740724	55.792831	20,115,900	53.915043	53.104789	52.357713	49.957439	50.223941	51.121113	53.504639	54.294107	54.156683	53.898679	52.908485	52.558778	51.473322	51.400268	51.671493	53.325513	54.385834	53.683758	53.32619	51.382729	50.596624	50.643631	52.093413	55.482858	55.141523	54.778969	54.503363	54.599724	53.061578	51.090649	48.661276	1.418227	1.217237	33.663319	38.734277	12.197154	54.441316	51.969529	47.175745	48.607412	72.137624	51.930436	56.952196	92.347571	87.368771	91.111546	-7.652429	-337,584,400	0.386266	-22	56.901736	53.104789	1.318422	55.741633	50.467945	1.170533	53.005014	55.34608	50.663948	56.952196	50.497525	53.724861	54.993845	54.019022	52.49274	56.520126	57.494949	55.428894	54.486512	53.724861	52.963209	51.878825	50.497525	56.952196	0	0.059303	20,115,900	0
XOM	2015-11-04T00:00:00	56.001263	56.717723	55.818886	56.515808	14,245,400	54.29086	53.32559	52.660712	50.182408	50.268032	51.140887	53.492859	54.635538	54.492061	54.222153	53.189647	52.823584	51.650888	51.521347	51.757231	53.352137	54.765146	53.959613	53.606463	51.619742	50.748659	50.740268	52.118255	56.388766	55.995314	55.529013	54.890966	54.913747	53.427433	51.428279	48.781928	1.4809	1.269969	34.980484	36.588748	11.521542	54.441316	52.259371	47.175745	48.555792	65.347947	51.930436	56.952196	81.063746	88.106792	78.485607	-18.936254	-351,829,800	0.30364	-23	56.899572	53.32559	1.416667	56.158924	50.492255	1.158902	53.290371	55.608176	50.972566	56.952196	51.122802	54.037499	56.420276	55.888357	55.208804	57.099829	57.631748	55.576459	54.725368	54.037499	53.349631	52.370293	51.122802	56.952196	1	-0.00709	0	14,245,400
XOM	2015-11-05T00:00:00	55.239204	56.164095	55.037294	55.721191	12,291,100	54.415916	53.481258	52.940785	50.342765	50.300843	51.146847	53.474092	54.756271	54.627905	54.378623	53.37597	53.009401	51.791606	51.619186	51.826181	53.370914	54.937572	54.141862	53.804809	51.818048	50.879479	50.821422	52.135632	56.586463	56.335649	55.977427	55.243273	55.20731	53.787554	51.765165	48.907887	1.452336	1.306443	35.146191	34.042987	15.546074	54.441316	52.259371	47.262044	48.555792	57.855741	51.930436	56.952196	65.888623	79.766647	56.69422	-34.111377	-364,120,900	0.232337	-24	56.896138	53.481258	1.44859	56.378437	50.584079	1.190538	53.475974	55.857051	51.094897	56.952196	51.122802	54.037499	56.179291	55.640858	55.280454	56.539695	57.078128	55.576459	54.725368	54.037499	53.349631	52.370293	51.122802	56.952196	1	-0.063821	0	12,291,100
XOM	2015-11-06T00:00:00	55.017738	55.017738	54.203577	54.66602	12,491,700	54.512963	53.650929	53.164581	50.468081	50.336294	51.150269	53.460507	54.808565	54.698784	54.476948	53.525222	53.163889	51.918121	51.708621	51.88938	53.3873	55.046995	54.288193	53.964574	52.00138	51.003608	50.898074	52.150991	56.155936	56.196865	56.090557	55.51572	55.464493	54.132483	52.09686	49.037777	1.39574	1.324302	34.31388	31.849603	19.731275	54.441316	52.259371	47.617017	48.555792	62.71919	51.930436	56.952196	61.478494	69.476955	33.869621	-38.521506	-376,612,600	0.292332	-25	56.892198	53.650929	1.418053	56.487035	50.814823	1.184492	53.622809	55.991793	51.253825	56.952196	51.122802	54.037499	55.480198	54.796301	54.353397	55.923102	56.606999	55.576459	54.725368	54.037499	53.349631	52.370293	51.122802	56.952196	1	-0.112007	12,491,700	0
XOM	2015-11-09T00:00:00	53.841686	54.925748	53.743139	54.899467	13,551,200	54.607039	53.760495	53.317106	50.567009	50.366389	51.137091	53.438278	54.615189	54.542948	54.379215	53.553991	53.216027	51.993555	51.764755	51.92804	53.391822	54.924944	54.306361	54.016659	52.133678	51.095855	50.951369	52.154784	55.173354	55.500034	55.789163	55.596677	55.648081	54.437241	52.409674	49.166259	1.241675	1.307777	33.043235	29.343739	21.021035	54.832119	53.158202	48.053412	48.555792	55.984691	51.930436	56.952196	38.059372	55.142163	14.600857	-61.940628	-390,163,800	0.236648	-26	56.885272	53.760495	1.337725	56.435945	51.085046	1.235525	53.643654	56.114704	51.172605	56.952196	51.122802	54.037499	54.746351	54.474964	53.93219	55.289125	55.560512	55.576459	54.725368	54.037499	53.349631	52.370293	51.122802	56.952196	1	-0.152646	0	13,551,200
XOM	2015-11-10T00:00:00	54.1045	54.275323	53.782568	53.828558	14,238,000	54.735865	53.887761	53.452007	50.66898	50.405839	51.128284	53.419936	54.513051	54.46323	54.336952	53.604037	53.284371	52.076337	51.826327	51.971138	53.398913	54.833574	54.339123	54.077228	52.272403	51.194226	51.01013	52.161413	54.306598	54.703325	55.32106	55.553877	55.768964	54.707268	52.7057	49.294073	1.127785	1.271778	31.863351	28.413031	20.354302	54.939587	53.311259	48.447461	48.555792	59.457356	51.930436	56.952196	43.292867	47.610244	7.726321	-56.707133	-375,925,800	0.238971	-25	56.878654	53.887761	1.234362	56.356484	51.419037	1.222337	53.687544	56.132218	51.242871	56.952196	51.311673	54.131935	54.170191	53.414634	52.987582	54.597243	55.3528	55.621033	54.797516	54.131935	53.466353	52.518745	51.311673	56.952196	0	-0.086629	14,238,000	0
XOM	2015-11-11T00:00:00	53.624897	54.24248	53.480355	54.150499	9,598,000	54.739221	53.95848	53.533593	50.802522	50.411189	51.114938	53.408724	54.33542	54.310806	54.227405	53.605934	53.310565	52.137065	51.873658	52.003886	53.401161	54.631579	54.314088	54.090527	52.388322	51.278938	51.059568	52.163453	53.641067	53.973048	54.710192	55.403865	55.817195	54.933381	52.978805	49.418818	0.987443	1.214911	30.424928	26.987301	21.322737	54.939587	53.724861	48.906641	48.555792	47.879056	51.930436	56.952196	33.742374	38.364871	-3.859127	-66.257626	-385,523,800	0.189303	-26	56.873442	53.95848	1.17216	56.302801	51.614159	1.148836	53.681578	55.979249	51.383907	56.952196	51.930436	54.441316	54.05413	53.832938	53.561375	54.325693	54.546885	55.767061	55.033884	54.441316	53.848748	53.005093	51.930436	56.952196	1	-0.129752	0	9,598,000
XOM	2015-11-12T00:00:00	52.17292	53.40152	52.113787	52.935046	16,050,600	54.600636	53.913613	53.535476	50.892044	50.391501	51.087719	53.391427	53.90292	53.922099	53.91133	53.47566	53.223054	52.138471	51.881533	52.007233	53.38894	54.164979	54.144035	53.98586	52.442063	51.3253	51.080518	52.151156	52.857393	53.151232	53.856777	55.07638	55.765445	55.091571	53.213461	49.53492	0.750409	1.122011	28.747425	24.375568	28.011141	54.532991	54.037499	49.212779	48.555792	40.598568	51.930436	56.952196	4.82867	27.287971	-46.761971	-95.17133	-401,574,400	0.09013	-27	56.860885	53.913613	1.223977	56.361567	51.465659	1.205131	53.537896	55.948158	51.127635	56.952196	51.930436	54.441316	53.782577	53.322674	53.020452	54.0848	54.544703	55.767061	55.033884	54.441316	53.848748	53.005093	51.930436	56.952196	1	-0.165973	0	16,050,600
XOM	2015-11-13T00:00:00	51.312218	52.28459	51.207099	52.087486	17,527,300	54.342764	53.793144	53.522992	50.957058	50.361456	51.054408	53.370335	53.38478	53.447575	53.511467	53.278983	53.076067	52.106069	51.866551	51.99347	53.368276	53.567085	53.896283	53.81484	52.45854	51.349529	51.084963	52.130467	51.915782	52.203629	52.831814	54.563715	55.61478	55.175428	53.402645	49.63963	0.487486	0.995106	27.898596	22.689424	31.894334	54.079648	54.037499	49.514007	48.555792	41.796249	51.207099	56.952196	1.829707	13.466917	-80.745752	-98.170293	-419,101,700	-0.009046	-28	56.844745	53.793144	1.355387	56.503918	51.08237	1.197886	53.325927	55.721699	50.930155	56.952196	51.207099	54.079648	52.562742	51.723965	51.275009	53.011698	53.850475	55.596353	54.757569	54.079648	53.401726	52.43655	51.207099	56.952196	1	-0.196112	0	17,527,300
XOM	2015-11-16T00:00:00	53.151829	53.210957	51.187381	51.20709	14,548,100	54.103416	53.813179	53.583051	51.076189	50.388634	51.044334	53.351581	53.33819	53.393803	53.456138	53.267424	53.081895	52.147079	51.900374	52.016408	53.366123	53.350551	53.835205	53.786289	52.54461	51.42296	51.126496	52.128293	51.645612	51.84994	52.231062	54.085226	55.443395	55.230105	53.56974	49.740815	0.422687	0.880622	26.233803	25.523249	27.979836	53.952552	54.037499	49.533551	48.555792	51.467032	51.187381	56.952196	34.076515	13.578298	-48.559331	-65.923485	-404,553,600	0.072694	-27	56.835851	53.813179	1.342069	56.497318	51.129041	1.273106	53.309346	55.855559	50.763133	56.952196	51.187381	54.069788	51.601302	50.918015	50.523812	51.995505	52.678793	55.591699	54.750036	54.069788	53.38954	52.421051	51.187381	56.952196	0	-0.1209	14,548,100	0
XOM	2015-11-17T00:00:00	52.534248	53.138693	52.317435	53.027003	10,011,700	53.70005	53.807547	53.622053	51.16942	50.417471	51.028535	53.321258	53.177401	53.237521	53.314309	53.200771	53.039768	52.162262	51.917055	52.026662	53.357845	53.065248	53.713402	53.705612	52.601788	51.479424	51.156	52.12016	51.75507	51.811525	51.921424	53.603287	55.244648	55.251383	53.710998	49.835955	0.317836	0.768065	24.687923	24.204118	26.53374	53.675738	54.037499	49.678473	48.555792	45.314421	51.187381	56.952196	23.363588	19.756604	-44.672382	-76.636412	-414,565,300	0.036181	-28	56.828733	53.807547	1.347447	56.502441	51.112652	1.255942	53.235527	55.747412	50.723643	56.952196	51.187381	54.069788	52.516722	51.822487	50.493146	53.846064	54.540298	55.591699	54.750036	54.069788	53.38954	52.421051	51.187381	56.952196	1	-0.155989	0	10,011,700
XOM	2015-11-18T00:00:00	53.04673	53.151854	52.291171	52.488275	10,884,600	53.404597	53.847729	53.655502	51.292441	50.4608	51.024573	53.296008	53.151267	53.202831	53.273143	53.186768	53.040304	52.196947	51.946783	52.046862	53.35475	52.946462	53.640944	53.661357	52.675408	51.548615	51.195964	52.117429	52.256104	52.104892	51.930406	53.188354	55.045309	55.254931	53.836747	49.927409	0.272947	0.669041	23.275914	22.889943	25.25876	53.10256	54.069788	49.678473	48.023434	47.822987	51.187381	56.952196	32.253408	29.897837	-39.98666	-67.746592	-403,680,700	0.094579	-27	56.821941	53.847729	1.309795	56.467319	51.228139	1.250891	53.217547	55.719328	50.715765	56.952196	51.187381	54.069788	52.663459	52.188224	51.842201	53.009483	53.484717	55.591699	54.750036	54.069788	53.38954	52.421051	51.187381	56.952196	0	-0.085211	10,884,600	0
XOM	2015-11-19T00:00:00	52.757641	53.073001	52.586818	52.895612	9,453,300	53.156441	53.786179	53.642997	51.402907	50.500273	51.015267	53.266453	53.072542	53.121888	53.193835	53.147756	53.01856	52.218935	51.968122	52.060937	53.348808	52.828834	53.537126	53.59229	52.732867	51.609058	51.230282	52.112072	52.66554	52.426202	52.018394	52.841653	54.841798	55.240019	53.947047	50.014158	0.211606	0.577554	21.964762	22.158066	24.451143	53.056564	54.069788	49.779426	47.882432	45.163881	51.187381	56.952196	27.238691	27.618562	-41.804747	-72.761309	-413,134,000	0.036056	-28	56.815612	53.786179	1.331567	56.449313	51.123044	1.163727	53.173746	55.5012	50.846292	56.952196	51.187381	54.069788	52.829918	52.507983	51.969236	53.368665	53.690601	55.591699	54.750036	54.069788	53.38954	52.421051	51.187381	56.952196	1	-0.124269	0	9,453,300
XOM	2015-11-20T00:00:00	52.422558	53.178116	52.330577	52.935022	10,144,400	52.896923	53.704943	53.591035	51.504456	50.527364	51.007966	53.235767	52.942545	52.994737	53.075177	53.081829	52.972714	52.226921	51.98008	52.068097	53.339592	52.695401	53.407257	53.498411	52.772853	51.659644	51.258149	52.103675	52.747247	52.629891	52.128831	52.547751	54.632435	55.203404	54.04099	50.095198	0.134405	0.488924	21.001787	20.903329	24.778576	52.731352	54.069788	50.570787	48.224378	34.98358	51.187381	56.952196	21.426136	26.972745	-48.994054	-78.573864	-423,278,400	-0.038982	-29	56.808284	53.704943	1.363966	56.432875	50.977011	1.045615	53.102204	55.193435	51.010974	56.952196	51.187381	54.069788	52.80582	52.538639	52.319636	53.024822	53.292003	55.591699	54.750036	54.069788	53.38954	52.421051	51.187381	56.952196	1	-0.157043	0	10,144,400
XOM	2015-11-23T00:00:00	52.744484	53.026997	51.942935	52.297719	11,868,400	52.787202	53.697121	53.59077	51.615049	50.569587	50.998916	53.206499	52.902933	52.949236	53.024301	53.051161	52.955158	52.247217	52.000196	52.081491	53.33367	52.667685	53.315785	53.433291	52.821482	51.71799	51.292536	52.098787	52.736415	52.699359	52.304858	52.325338	54.434382	55.15537	54.124856	50.172679	0.098069	0.410753	20.483751	19.390826	25.573037	52.71493	54.069788	50.963213	48.540275	30.285708	51.187381	56.717723	28.155638	25.606822	-52.163459	-71.844362	-411,410,000	0.024744	-28	56.800367	53.697121	1.369258	56.435636	50.958605	1.022556	53.068136	55.113247	51.023024	56.952196	51.187381	54.069788	52.643751	52.109385	51.796211	52.956924	53.49129	55.591699	54.750036	54.069788	53.38954	52.421051	51.187381	56.952196	0	-0.084279	11,868,400	0
XOM	2015-11-24T00:00:00	53.795719	54.104513	52.691947	52.790499	15,055,500	52.756324	53.746095	53.636723	51.741847	50.609308	51.004314	53.184246	53.08149	53.103142	53.142981	53.118848	53.019816	52.307943	52.047447	52.115436	53.338268	52.851051	53.325175	53.449057	52.906998	51.802888	51.347918	52.104649	53.01725	52.980214	52.68681	52.262595	54.275852	55.116796	54.210942	50.251838	0.152343	0.359071	19.232441	24.634757	23.215798	52.645947	54.069788	51.170014	48.540275	39.169058	51.187381	56.164095	52.410851	33.997542	-9.238393	-47.589149	-396,354,500	0.010873	-27	56.792961	53.746095	1.353519	56.453133	51.039056	1.059251	53.137429	55.255931	51.018928	56.952196	51.187381	54.069788	52.571472	52.115947	51.48741	53.200009	53.655534	55.591699	54.750036	54.069788	53.38954	52.421051	51.187381	56.952196	0	-0.021645	15,055,500	0
XOM	2015-11-25T00:00:00	53.381794	53.986239	53.283242	53.414646	8,980,400	52.732014	53.735618	53.682271	51.841608	50.648112	51.00338	53.161236	53.141551	53.153806	53.179721	53.142752	53.047661	52.350055	52.082561	52.140513	53.338701	52.964773	53.29048	53.429447	52.97131	51.875848	51.394997	52.106615	53.338309	53.248646	53.025444	52.296373	54.133583	55.077306	54.29492	50.331586	0.160109	0.319279	18.070509	23.475027	22.122868	52.645947	54.069788	51.326333	48.540275	40.555744	51.187381	55.017738	57.290036	45.952175	-9.16328	-42.709963	-405,334,900	-0.04204	-28	56.787953	53.735618	1.35559	56.446797	51.024438	1.028979	53.160702	55.21866	51.102744	56.952196	51.187381	54.069788	53.530727	52.95694	52.118161	54.369506	54.943292	55.591699	54.750036	54.069788	53.38954	52.421051	51.187381	56.952196	1	-0.067984	0	8,980,400
XOM	2015-11-27T00:00:00	53.368656	53.388366	52.862758	52.941601	4,156,600	52.851588	53.726112	53.657471	51.939023	50.675452	51.008121	53.132497	53.186972	53.19287	53.208788	53.163289	53.072353	52.39	52.116406	52.164832	53.338999	53.080526	53.255531	53.405322	53.031194	51.947441	51.441834	52.108679	53.56807	53.455187	53.279257	52.402274	54.005009	55.033136	54.377056	50.412346	0.16332	0.288087	17.026556	22.617694	24.236588	52.645947	54.069788	51.326333	48.540275	41.433533	51.187381	54.925748	58.348344	56.016411	-26.539659	-41.651656	-409,491,500	-0.013529	-29	56.785631	53.726112	1.35756	56.441232	51.010992	0.992549	53.180507	55.165605	51.195409	56.952196	51.187381	54.069788	53.550425	53.114611	52.847428	53.817608	54.253422	55.591699	54.750036	54.069788	53.38954	52.421051	51.187381	56.952196	1	-0.107264	4,156,600	0
XOM	2015-11-30T00:00:00	53.65118	54.301616	53.381805	53.493495	17,729,200	53.085484	53.714124	53.641628	52.065275	50.707774	51.018075	53.10197	53.279814	53.276199	53.276848	53.207643	53.116878	52.439458	52.156795	52.194265	53.342105	53.225907	53.248395	53.404839	53.098338	52.02575	51.494172	52.11384	53.709818	53.61945	53.475874	52.578377	53.896193	54.990042	54.45924	50.495615	0.186513	0.267772	16.504173	27.529515	22.654999	53.122275	54.069788	51.476141	48.690083	48.909112	51.187381	54.301616	79.114121	64.9175	4.137765	-20.885879	-391,762,300	-0.050595	-28	56.776578	53.714124	1.357087	56.428297	50.999951	0.968146	53.225333	55.161626	51.289041	56.952196	51.187381	54.069788	53.206593	53.024821	52.680986	53.550428	53.732201	55.591699	54.750036	54.069788	53.38954	52.421051	51.187381	56.952196	0	-0.040312	17,729,200	0
XOM	2015-12-01T00:00:00	53.802284	53.959964	53.394938	53.716875	13,917,000	53.150529	53.626973	53.677682	52.1853	50.744629	51.02554	53.073222	53.384308	53.371851	53.357685	53.261701	53.169602	52.492902	52.200097	52.226107	53.346684	53.356234	53.256791	53.417197	53.166456	52.107184	51.549305	52.120808	53.802799	53.776205	53.680639	52.802183	53.809953	54.94964	54.540344	50.581928	0.214612	0.25714	16.019102	26.405662	21.730141	53.122275	54.069788	51.489173	48.703115	48.247005	51.187381	54.301616	83.966162	73.809542	4.853394	-16.033838	-377,845,300	-0.082867	-27	56.76985	53.626973	1.287483	56.201939	51.052007	0.973308	53.280281	55.226898	51.333664	56.952196	51.187381	54.069788	53.7782	53.254785	52.85839	54.174596	54.698011	55.591699	54.750036	54.069788	53.38954	52.421051	51.187381	56.952196	0	0.017133	13,917,000	0
XOM	2015-12-02T00:00:00	52.26487	53.638011	52.179456	53.421198	16,300,000	53.123592	53.411821	53.655627	52.283044	50.757425	51.01634	53.043315	53.16042	53.170582	53.189559	53.17108	53.100007	52.483959	52.201802	52.226875	53.33592	53.195205	53.127067	53.308519	53.169576	52.147191	51.573846	52.112765	53.425793	53.492514	53.572982	52.917541	53.696587	54.884767	54.603195	50.665201	0.111539	0.22802	15.467952	23.445234	27.691082	53.122275	54.069788	51.53639	48.703115	42.973462	51.187381	54.301616	34.598835	65.893039	-53.784816	-65.401165	-394,145,300	-0.170051	-28	56.757947	53.411821	1.118624	55.649068	51.174574	1.034787	53.183575	55.25315	51.114001	56.717723	51.187381	53.952552	53.719062	53.47816	53.154036	54.043186	54.284089	55.412563	54.605133	53.952552	53.299972	52.370874	51.187381	56.717723	1	-0.033837	0	16,300,000
XOM	2015-12-03T00:00:00	51.515896	52.461982	51.259659	52.376573	14,870,300	52.970508	53.187553	53.57261	52.371541	50.76779	50.995198	53.014688	52.831515	52.86973	52.932073	53.020609	52.978152	52.445996	52.183751	52.212796	53.31781	52.902897	52.946503	53.143924	53.139492	52.16715	51.583738	52.097567	52.61531	52.827315	53.115167	52.879935	53.536176	54.785027	54.640259	50.74286	-0.030235	0.176369	15.729231	21.520206	31.698792	52.780637	54.069788	51.691081	48.703115	46.339611	51.187381	54.301616	10.548824	43.037941	-114.139302	-89.451176	-409,015,600	-0.169898	-29	56.745341	53.187553	1.01718	55.221913	51.153192	1.012731	53.024749	55.050211	50.999286	56.164095	51.187381	53.675738	52.694112	51.750213	51.235557	53.208769	54.152667	54.989591	54.26299	53.675738	53.088486	52.252398	51.187381	56.164095	1	-0.077247	0	14,870,300
XOM	2015-12-04T00:00:00	51.811546	51.890389	50.609223	50.819465	20,156,400	52.875899	53.01617	53.502721	52.460349	50.7966	50.97927	52.986003	52.627521	52.677333	52.759684	52.910694	52.888413	52.421116	52.173957	52.20485	53.302822	52.692176	52.815454	53.008458	53.117531	52.194618	51.599903	52.085595	51.834612	52.143852	52.55333	52.754983	53.34555	54.659389	54.656572	50.81633	-0.117382	0.117619	16.448261	19.667133	33.340902	52.455419	53.780709	51.691081	48.703115	52.968753	50.609223	54.301616	32.562176	25.903279	-125.869518	-67.437824	-388,859,200	-0.06705	-28	56.729311	53.01617	0.939068	54.894306	51.138034	1.027279	52.909206	54.963764	50.854647	55.017738	50.609223	52.813481	51.745846	51.029709	50.543522	52.232032	52.948169	53.977329	53.333685	52.813481	52.293276	51.552645	50.609223	55.017738	0	-0.013976	20,156,400	0
XOM	2015-12-07T00:00:00	50.458115	50.918017	49.768256	50.806327	17,676,100	52.679454	52.788189	53.365408	52.515575	50.821781	50.94884	52.953463	52.19364	52.273838	52.405596	52.687732	52.701467	52.344135	52.128803	52.170261	53.274517	52.252579	52.57183	52.774257	53.039012	52.18571	51.589583	52.060442	50.957946	51.321604	51.833855	52.467882	53.096442	54.487499	54.638942	50.880166	-0.292288	0.035638	17.661884	17.133206	34.347998	52.034936	53.360226	51.762723	48.774756	33.001864	49.768256	54.301616	15.217389	19.442796	-178.918309	-84.782611	-406,535,300	-0.099327	-29	56.711494	52.788189	0.980145	54.748478	50.827899	1.028688	52.675768	54.733143	50.618393	54.925748	49.768256	52.347002	51.437053	50.983717	50.155887	52.264883	52.718219	53.70858	52.955586	52.347002	51.738418	50.871959	49.768256	54.925748	1	-0.05981	0	17,676,100
XOM	2015-12-08T00:00:00	49.032398	50.16245	48.480515	49.452882	24,217,600	52.308246	52.547724	53.104891	52.550494	50.849142	50.906089	52.912482	51.561392	51.684486	51.886643	52.355429	52.419231	52.214263	52.047319	52.108126	53.232307	51.589478	52.214136	52.440949	52.902417	52.138621	51.551634	52.021427	49.896733	50.254191	50.859646	51.977912	52.764047	54.253927	54.574888	50.929618	-0.539724	-0.079435	19.479132	15.104776	37.990717	51.391065	52.716355	52.046052	48.989693	29.947474	48.480515	54.301616	9.480735	19.086766	-212.415483	-90.519265	-430,752,900	-0.084808	-30	56.681718	52.547724	1.2585	55.064724	50.030724	1.110345	52.328781	54.549471	50.108091	54.301616	48.480515	51.391065	50.381463	49.844908	49.231701	50.994669	51.531224	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	1	-0.098699	0	24,217,600
XOM	2015-12-09T00:00:00	49.689404	50.714337	49.098102	49.170368	22,036,300	51.897614	52.326969	52.829751	52.593732	50.914876	50.875394	52.87421	51.186994	51.321743	51.548606	52.113063	52.209244	52.115249	51.985268	52.06023	53.197054	51.113325	51.941915	52.178219	52.790218	52.108102	51.527541	51.989356	49.147523	49.452255	49.97259	51.431525	52.392622	53.982987	54.476183	50.968444	-0.675023	-0.198552	20.524611	16.837106	34.274128	51.391065	52.716355	52.713658	49.657299	31.088078	48.480515	54.301616	20.767352	15.155158	-144.592795	-79.232648	-408,716,600	-0.118531	-29	56.657135	52.326969	1.354611	55.03619	49.617748	1.169006	52.077411	54.415424	49.739399	54.301616	48.480515	51.391065	49.225121	48.287792	47.543186	49.969727	50.907056	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	0	-0.031455	22,036,300	0
XOM	2015-12-10T00:00:00	49.72884	50.91802	49.617145	49.801111	20,142,400	51.532319	52.132166	52.578854	52.619783	50.981223	50.845737	52.839175	50.895363	51.032125	51.268642	51.896316	52.018444	52.021665	51.925888	52.014064	53.162544	50.719002	51.694474	51.939687	52.677869	52.07689	51.504837	51.958059	48.823814	49.039722	49.334098	50.877426	52.006629	53.686331	54.348264	50.997854	-0.770188	-0.312879	21.262107	16.74822	31.69173	51.391065	52.599119	53.205422	50.149063	32.444917	48.480515	54.301616	21.444824	17.23097	-110.10218	-78.555176	-388,574,200	-0.150575	-28	56.634941	52.132166	1.435841	55.003847	49.260485	1.227199	51.853738	54.308135	49.399341	54.301616	48.480515	51.391065	49.833947	48.953558	48.217712	50.569793	51.450183	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	0	0.026195	0	20,142,400
XOM	2015-12-11T00:00:00	48.841873	49.630284	48.841873	49.157239	20,473,100	51.079641	51.965614	52.322961	52.631873	51.00283	50.806372	52.800057	50.484665	50.633897	50.895293	51.618639	51.774092	51.896967	51.84473	51.951248	53.119553	50.22983	51.381113	51.652227	52.529716	52.020591	51.465157	51.918285	48.659953	48.741887	48.838758	50.27896	51.602031	53.358703	54.186354	51.015289	-0.906725	-0.431648	22.395255	15.870218	34.612532	51.22024	52.322305	53.350343	50.149063	30.494062	48.480515	54.301616	6.207727	16.139968	-144.029252	-93.792273	-409,047,300	-0.168002	-29	56.60965	51.965614	1.613116	55.191845	48.739383	1.230015	51.566894	54.026923	49.106864	54.301616	48.480515	51.391065	50.088002	49.257983	48.787126	50.558859	51.388877	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	1	-0.024645	0	20,473,100
XOM	2015-12-14T00:00:00	49.952213	50.077046	48.677619	48.815595	21,976,500	50.709744	51.897614	52.12034	52.642461	51.018834	50.782305	52.768091	50.378175	50.509955	50.750204	51.467146	51.633948	51.820702	51.794927	51.911663	53.088037	50.024844	51.18936	51.469862	52.424631	51.992944	51.448243	51.889948	48.923026	48.831964	48.675388	49.786243	51.227976	53.031972	54.007966	51.026283	-0.914792	-0.528277	22.925151	17.183299	31.781593	51.059263	51.749127	53.350343	50.68641	35.992227	48.480515	54.301616	25.28213	17.644894	-115.27018	-74.71787	-387,070,800	-0.059956	-28	56.586538	51.897614	1.669779	55.237172	48.558056	1.252541	51.413115	53.918196	48.908033	54.301616	48.480515	51.391065	49.104677	48.579069	48.316266	49.367481	49.893088	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	0	0.03201	21,976,500	0
XOM	2015-12-15T00:00:00	52.18605	52.29774	50.806337	50.872037	24,366,800	50.54812	51.849325	52.054115	52.68561	51.062711	50.788321	52.748639	50.73975	50.814699	50.971103	51.532501	51.676417	51.835029	51.80522	51.917097	53.079062	50.293263	51.21683	51.474917	52.406732	52.02366	51.47604	51.884157	49.982928	49.704645	49.159427	49.579972	50.954968	52.750495	53.841679	51.040507	-0.732489	-0.569119	21.358123	27.152068	27.693261	50.471249	51.703132	53.350343	50.995793	42.781407	48.480515	54.301616	63.656954	31.715604	-4.854658	-36.343046	-362,704,000	-0.035759	-27	56.569665	51.849325	1.645386	55.140096	48.558554	1.319181	51.486728	54.125089	48.848366	54.301616	48.480515	51.391065	49.568959	49.060873	48.169532	50.4603	50.968387	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	0	0.080291	24,366,800	0
XOM	2015-12-16T00:00:00	52.002075	52.304298	51.246517	51.929804	17,233,900	50.521841	51.822716	51.970018	52.711012	51.102659	50.796883	52.729674	50.992215	51.030586	51.129714	51.575189	51.701468	51.84158	51.8104	51.91878	53.068345	50.557618	51.231378	51.470914	52.379927	52.04838	51.500074	51.876728	51.241121	50.810881	49.993008	49.581747	50.770813	52.509293	53.687569	51.057591	-0.595988	-0.574493	19.897936	25.591926	26.064844	50.392406	51.391065	53.99516	51.76436	43.682325	48.480515	54.301616	60.496466	49.81185	1.864624	-39.503534	-379,937,900	0.0027	-28	56.557311	51.822716	1.638013	55.098742	48.546691	1.344523	51.535808	54.224854	48.846763	54.301616	48.480515	51.391065	51.763376	51.229012	50.271973	52.720415	53.254779	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	1	0.021169	17,233,900	0
XOM	2015-12-17T00:00:00	51.220249	52.054651	51.213678	51.916675	17,362,900	50.492276	51.731392	51.873832	52.703712	51.159625	50.77685	52.708209	51.037822	51.06507	51.143643	51.542922	51.664451	51.817214	51.79487	51.904947	53.049956	50.684602	51.174	51.413239	52.321466	52.051474	51.508458	51.861709	52.017487	51.571869	50.735726	49.686995	50.641994	52.293924	53.538048	51.074722	-0.544618	-0.568518	18.568881	24.365241	25.002661	50.392406	51.391065	54.125423	51.76436	40.809506	48.480515	54.301616	47.065569	57.072996	-14.119272	-52.934431	-397,300,800	-0.074513	-29	56.542808	51.731392	1.616959	54.965311	48.497474	1.367049	51.505755	54.239853	48.771657	54.301616	48.480515	51.391065	51.850963	51.397629	50.793182	52.45541	52.908744	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	1	-0.029486	0	17,362,900
XOM	2015-12-18T00:00:00	50.77346	51.75897	50.628918	50.963993	28,836,000	50.388468	51.632183	51.817853	52.676665	51.200647	50.748089	52.688061	50.98495	51.01205	51.086692	51.472971	51.595913	51.776283	51.767991	51.882542	53.027305	50.735726	51.082769	51.328595	52.24577	52.041312	51.508391	51.842458	52.009184	51.801852	51.153211	49.838089	50.542435	52.094249	53.389392	51.09078	-0.533806	-0.561576	17.812632	22.784806	26.737366	50.392406	51.391065	54.332224	51.76436	37.860249	48.480515	53.959964	41.846272	49.802769	-34.372441	-58.153728	-426,136,800	-0.124023	-30	56.516887	51.632183	1.61154	54.855264	48.409103	1.381127	51.436013	54.198266	48.673759	54.301616	48.480515	51.391065	51.496192	50.937734	50.65522	51.778707	52.337165	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	1	-0.072649	0	28,836,000
XOM	2015-12-21T00:00:00	50.760342	51.312225	50.359567	51.108554	14,460,500	50.41869	51.549072	51.795778	52.659385	51.236631	50.720037	52.669351	50.940028	50.966285	51.036484	51.408187	51.531639	51.736442	51.741474	51.86032	53.004748	50.803339	50.999736	51.247248	52.17062	52.029725	51.508633	51.823276	51.513873	51.634792	51.334002	49.995645	50.462234	51.905709	53.243402	51.106606	-0.520299	-0.55332	17.324195	21.517667	26.822803	50.490958	51.391065	54.285245	51.76436	37.016316	48.480515	53.638011	44.204138	44.371993	-43.479008	-55.795862	-440,597,300	-0.106445	-31	56.503946	51.549072	1.611496	54.772064	48.326081	1.408815	51.371663	54.189293	48.554033	54.301616	48.480515	51.391065	51.053783	50.348596	49.923731	51.478648	52.183835	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	1	-0.10919	0	14,460,500
XOM	2015-12-22T00:00:00	51.016571	51.180823	50.727486	51.049418	13,855,800	50.617108	51.462677	51.710368	52.646709	51.287582	50.719067	52.654803	50.955337	50.975428	51.03342	51.372585	51.492018	51.708212	51.722397	51.843612	52.984965	50.912045	50.949022	51.187309	52.106196	52.023934	51.514505	51.806831	51.076014	51.314318	51.417135	50.157755	50.399513	51.730557	53.103022	51.124131	-0.483347	-0.539326	16.870647	20.921404	26.079533	50.490958	51.391065	54.058573	51.832742	44.017717	48.480515	52.461982	63.696521	49.915644	-30.270645	-36.303479	-426,741,500	-0.111124	-30	56.492152	51.462677	1.590212	54.643101	48.282253	1.32528	51.337845	53.988404	48.687285	54.301616	48.480515	51.391065	50.810711	50.309198	49.858053	51.261855	51.763369	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	0	-0.039886	0	13,855,800
XOM	2015-12-23T00:00:00	52.685368	52.705077	51.456763	51.693286	15,184,200	50.916704	51.407159	51.716413	52.669233	51.351751	50.742207	52.649367	51.301343	51.286326	51.287566	51.491929	51.583814	51.746532	51.747739	51.86028	52.981984	51.288092	51.065468	51.262309	52.107712	52.060718	51.553442	51.807135	51.383666	51.4546	51.701426	50.463956	50.391996	51.595372	52.984393	51.150215	-0.315764	-0.494613	16.276213	27.858686	23.470757	50.691348	51.391065	53.995026	51.832742	55.150443	48.480515	52.705077	99.533457	69.144705	48.705797	-0.466543	-411,557,300	-0.093477	-29	56.483206	51.407159	1.522411	54.451981	48.362338	1.360007	51.46618	54.186194	48.746166	54.301616	48.480515	51.391065	50.97496	50.769097	50.521624	51.222434	51.428296	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	0	0.019568	15,184,200	0
XOM	2015-12-24T00:00:00	52.120346	52.737929	51.982375	52.737929	5,848,300	51.155855	51.344087	51.679357	52.66743	51.421413	50.765439	52.640466	51.465143	51.437966	51.415686	51.549058	51.625086	51.761191	51.757544	51.86543	52.97341	51.506936	51.133391	51.293381	52.086187	52.080944	51.580732	51.801871	51.896986	51.77696	51.93686	50.830719	50.408903	51.481223	52.878265	51.18209	-0.225941	-0.440879	15.750802	26.777495	22.391399	50.707774	51.391065	53.856619	51.832742	51.328458	48.480515	52.737929	85.493942	82.907973	50.609891	-14.506058	-417,405,600	-0.086472	-30	56.479261	51.344087	1.461197	54.266481	48.421692	1.322463	51.528482	54.173408	48.883555	54.301616	48.480515	51.391065	52.282403	51.859728	51.034089	53.108042	53.530716	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	1	-0.029697	0	5,848,300
XOM	2015-12-28T00:00:00	51.732708	51.811551	51.187396	51.325367	9,715,800	51.444938	51.262289	51.63836	52.640678	51.481391	50.784795	52.630746	51.518656	51.491555	51.464459	51.565753	51.633364	51.760074	51.75689	51.862802	52.961065	51.611819	51.170402	51.297485	52.049531	52.089136	51.599886	51.792839	52.21162	52.030407	52.048734	51.182532	50.438544	51.377572	52.77822	51.217939	-0.183915	-0.389486	14.734085	25.234345	26.011625	51.548748	51.391065	53.586174	51.832742	55.980246	48.480515	52.737929	76.388929	87.138776	16.388442	-23.611071	-427,121,400	-0.075536	-31	56.472141	51.262289	1.385739	54.033767	48.490811	1.243153	51.547932	54.034238	49.061626	54.301616	48.480515	51.391065	52.280217	51.822505	51.524663	52.578058	53.035771	52.927836	52.077955	51.391065	50.704176	49.726231	48.480515	54.301616	1	-0.07167	9,715,800	0
XOM	2015-12-29T00:00:00	52.008671	52.613116	51.798424	52.553983	8,839,000	51.650584	51.180164	51.621805	52.60642	51.543572	50.800974	52.619559	51.616659	51.585576	51.548184	51.606019	51.662234	51.769823	51.763516	51.86569	52.951589	51.714315	51.241486	51.32597	52.024746	52.103012	51.624121	51.786649	52.294165	52.173162	52.116848	51.51223	50.489212	51.291979	52.684667	51.258332	-0.126879	-0.336965	14.256694	28.875382	24.572502	51.548748	51.391065	53.563176	51.832742	65.653153	48.677619	52.737929	82.039348	81.307406	50.513786	-17.960652	-418,282,400	-0.068639	-30	56.466059	51.180164	1.281458	53.743081	48.617247	1.164782	51.591812	53.921376	49.262247	53.959964	48.480515	51.22024	51.577218	51.342886	50.953064	51.96704	52.201373	52.666814	51.866815	51.22024	50.573665	49.653117	48.480515	53.959964	0	-0.007198	0	8,839,000
XOM	2015-12-30T00:00:00	51.318798	51.896962	51.226818	51.456769	9,314,600	51.563859	51.05599	51.564777	52.577773	51.598292	50.818385	52.607098	51.557087	51.537071	51.512894	51.579908	51.635816	51.752136	51.751813	51.854861	52.935342	51.653991	51.25469	51.302662	51.974251	52.097097	51.634375	51.773706	52.000607	52.059555	52.066272	51.738482	50.536486	51.213281	52.588626	51.299568	-0.135779	-0.296728	13.292508	27.4243	27.011627	51.548748	51.391065	53.40057	51.832742	58.539974	48.677619	52.737929	65.048706	74.492328	20.798308	-34.951294	-427,597,000	-0.107205	-31	56.458677	51.05599	1.124743	53.305476	48.806504	1.100491	51.56581	53.766792	49.364829	53.638011	48.480515	51.059263	52.14007	51.667024	51.325378	52.481717	52.954762	52.420842	51.667848	51.059263	50.450678	49.584219	48.480515	53.638011	1	-0.052039	0	9,314,600
XOM	2015-12-31T00:00:00	51.213665	51.535602	50.872024	50.924585	10,285,500	51.485018	51.003429	51.461495	52.549109	51.648396	50.822355	52.587743	51.488403	51.47827	51.466858	51.546613	51.603343	51.731019	51.737651	51.842164	52.918211	51.590319	51.269706	51.275654	51.920757	52.086975	51.642202	51.759841	51.600924	51.74766	51.913157	51.841926	50.575785	51.140109	52.490316	51.340651	-0.149592	-0.2673	12.599566	26.219964	28.173402	51.548748	51.391065	53.392359	51.832742	57.729031	48.677619	52.737929	62.45942	69.849158	10.437325	-37.54058	-437,882,500	-0.065491	-32	56.450385	51.003429	1.089281	53.18199	48.824868	1.054969	51.532273	53.642211	49.422334	52.737929	48.480515	50.609222	51.480859	51.064756	50.810715	51.734901	52.151004	51.733179	51.111597	50.609222	50.106847	49.391602	48.480515	52.737929	1	-0.090118	10,285,500	0
XOM	2016-01-04T00:00:00	50.891747	51.207112	50.23474	50.918027	20,400,100	51.452168	50.972222	51.361893	52.522082	51.681703	50.826558	52.572091	51.369071	51.371629	51.37838	51.487079	51.548605	51.698106	51.715391	51.823344	52.898047	51.482452	51.25907	51.231827	51.855762	52.067063	51.643576	51.742965	51.157563	51.335735	51.624422	51.828468	50.598466	51.06627	52.387402	51.379847	-0.184389	-0.250718	12.486822	24.50996	30.581691	51.486334	51.391065	53.357868	51.832742	61.33722	48.677619	52.737929	54.530999	60.679708	-10.8444	-45.469001	-458,282,600	-0.018579	-33	56.433009	50.972222	1.082747	53.137716	48.806728	1.061538	51.47127	53.594346	49.348195	52.737929	48.480515	50.609222	51.207097	50.878592	50.543519	51.54217	51.870675	51.733179	51.111597	50.609222	50.106847	49.391602	48.480515	52.737929	1	-0.122225	0	20,400,100
XOM	2016-01-05T00:00:00	51.325367	51.338505	50.536956	50.714351	11,993,500	51.507358	50.947913	51.280161	52.468816	51.719402	50.826629	52.558191	51.360331	51.363218	51.370224	51.472378	51.531433	51.683489	51.705127	51.813483	52.882398	51.459397	51.292703	51.229017	51.808832	52.057686	51.653454	51.73056	50.95822	51.098614	51.373648	51.77924	50.619351	50.998717	52.285019	51.418262	-0.174959	-0.235566	12.248718	24.068519	28.918632	51.486334	51.391065	53.357868	51.832742	58.20897	50.23474	52.737929	43.569508	53.519976	7.277245	-56.430492	-446,289,100	-0.03721	-32	56.42364	50.947913	1.068272	53.084458	48.811368	1.018832	51.457375	53.495039	49.41971	52.737929	48.480515	50.609222	50.777866	50.34862	49.805494	51.320992	51.750238	51.733179	51.111597	50.609222	50.106847	49.391602	48.480515	52.737929	0	-0.049065	11,993,500	0
XOM	2016-01-06T00:00:00	50.898315	51.010005	50.320146	50.352999	18,826,900	51.521156	50.969923	51.170047	52.405837	51.766865	50.823342	52.539307	51.267927	51.27869	51.297623	51.420191	51.482731	51.652698	51.683895	51.795361	52.862656	51.348662	51.287979	51.199644	51.747244	52.036078	51.654873	51.714044	50.847041	50.917134	51.139457	51.684541	50.632651	50.928823	52.178508	51.453832	-0.199644	-0.228382	12.215986	22.421752	28.415727	51.486334	51.391065	53.357868	51.832742	40.180386	50.23474	52.737929	26.50921	41.536572	-15.249063	-73.49079	-465,116,000	-0.009664	-33	56.407775	50.969923	1.062167	53.094257	48.845589	0.923096	51.404131	53.250323	49.557939	52.737929	48.480515	50.609222	51.066943	50.79538	50.265394	51.596929	51.868492	51.733179	51.111597	50.609222	50.106847	49.391602	48.480515	52.737929	1	-0.086268	18,826,900	0
XOM	2016-01-07T00:00:00	50.083633	51.239962	49.86682	49.971938	21,263,800	51.427862	51.022485	51.021301	52.349491	51.7973	50.813797	52.519262	51.031069	51.061407	51.110855	51.298686	51.375108	51.591166	51.641783	51.761465	52.835004	51.087294	51.203571	51.116074	51.656177	51.991783	51.640225	51.689609	50.568353	50.62721	50.809203	51.507471	50.621522	50.845774	52.059599	51.483726	-0.281698	-0.239045	12.572156	20.371342	28.836208	51.302374	51.22024	53.596032	51.832742	36.654616	49.86682	52.737929	7.551558	25.876759	-49.761701	-92.448442	-486,379,800	-0.028473	-34	56.387332	51.022485	0.984406	52.991296	49.053674	0.945622	51.278369	53.169613	49.387126	52.737929	48.677619	50.707774	50.742822	50.475639	50.052963	51.165498	51.432681	51.779696	51.186891	50.707774	50.228657	49.546525	48.677619	52.737929	1	-0.117645	21,263,800	0
XOM	2016-01-08T00:00:00	49.071842	50.359575	48.947009	50.162471	19,033,600	51.066509	50.991607	50.89358	52.274603	51.819889	50.791464	52.493071	50.639223	50.699668	50.797161	51.096245	51.197934	51.492369	51.574153	51.708205	52.79756	50.658927	51.017795	50.966116	51.527642	51.92006	51.605731	51.655307	49.916606	50.060601	50.260922	51.19607	50.566458	50.735235	51.918872	51.504545	-0.423488	-0.275934	13.60202	18.497385	32.17361	50.780063	51.059263	53.596032	51.832742	35.518229	48.947009	52.737929	3.292945	12.451238	-130.062908	-96.707055	-505,413,400	-0.058353	-35	56.366226	50.991607	1.036717	53.065041	48.918173	0.98645	51.068224	53.041124	49.095324	52.737929	48.677619	50.707774	50.396805	49.553648	49.023663	50.92679	51.769947	51.779696	51.186891	50.707774	50.228657	49.546525	48.677619	52.737929	1	-0.143884	0	19,033,600
XOM	2016-01-11T00:00:00	48.414825	49.354345	47.672405	49.282074	21,353,000	50.695957	50.925906	50.769537	52.171073	51.837539	50.768227	52.465322	50.194344	50.284242	50.430648	50.85248	50.983849	51.371681	51.491013	51.64299	52.753951	50.176803	50.772387	50.775442	51.376278	51.830453	51.558669	51.614727	49.001687	49.289634	49.559072	50.743752	50.461848	50.590646	51.753704	51.514405	-0.582162	-0.33718	15.340354	16.545691	36.774789	50.14276	50.205167	53.596032	51.832742	34.539327	47.672405	52.737929	14.656346	8.500283	-201.010621	-85.343654	-526,766,400	-0.015247	-36	56.340573	50.925906	1.155758	53.237422	48.61439	1.02587	50.815519	52.86726	48.763778	52.737929	47.672405	50.205167	49.459475	48.559376	48.04691	49.971942	50.872041	51.542465	50.802899	50.205167	49.607435	48.756427	47.672405	52.737929	1	-0.165599	0	21,353,000
XOM	2016-01-12T00:00:00	49.406914	49.551456	48.060053	48.69735	21,864,100	50.463378	50.954158	50.673352	52.088036	51.864683	50.765788	52.444901	50.036858	50.124728	50.27315	50.721065	50.862546	51.294631	51.436168	51.598711	52.720647	49.942431	50.627721	50.670625	51.26788	51.76649	51.531712	51.584295	48.532778	48.800582	49.069143	50.278922	50.348232	50.438208	51.579434	51.518008	-0.620705	-0.393885	16.714452	16.240956	33.40867	49.784683	50.205167	53.425213	51.832742	42.137471	47.672405	52.737929	34.241452	17.396914	-167.486284	-65.758548	-504,902,300	0.099569	-35	56.317743	50.954158	1.108055	53.170268	48.738048	1.064352	50.681366	52.810071	48.552662	52.737929	47.672405	50.205167	48.480525	47.606705	46.798585	49.288646	50.162466	51.542465	50.802899	50.205167	49.607435	48.756427	47.672405	52.737929	0	-0.083338	21,864,100	0
XOM	2016-01-13T00:00:00	49.70256	50.628937	49.236086	49.83396	26,052,700	50.232767	50.941675	50.643129	52.004268	51.891426	50.777118	52.419399	49.969998	50.04797	50.185367	50.628473	50.773316	51.232197	51.390547	51.561164	52.690616	49.804101	50.508522	50.595949	51.174332	51.709592	51.510658	51.557008	48.624343	48.721475	48.86581	49.872208	50.240563	50.287226	51.402159	51.51692	-0.620244	-0.439156	16.784545	21.393112	30.592323	49.604003	50.205167	53.118064	51.832742	42.40126	47.672405	52.737929	40.0779	29.658566	-102.82187	-59.9221	-478,849,600	0.019043	-34	56.291891	50.941675	1.121264	53.184203	48.699148	1.13146	50.588147	52.851068	48.325226	52.737929	47.672405	50.205167	49.006141	48.460826	47.514737	49.952229	50.497544	51.542465	50.802899	50.205167	49.607435	48.756427	47.672405	52.737929	0	-0.012587	0	26,052,700
XOM	2016-01-14T00:00:00	51.982372	52.507975	49.80111	50.07048	33,806,700	50.299124	50.931491	50.761128	51.93301	51.954038	50.827138	52.407312	50.372473	50.39968	50.461829	50.751555	50.866321	51.261616	51.406121	51.569504	52.683569	50.122211	50.607636	50.698968	51.173473	51.711985	51.534525	51.55266	49.743223	49.496733	49.282966	49.725711	50.205702	50.181155	51.249093	51.520469	-0.430949	-0.437515	15.92461	28.44009	25.863149	50.09019	50.205167	52.697581	51.832742	46.203004	47.672405	52.737929	85.084334	53.134562	47.351579	-14.915666	-445,042,900	0.018409	-33	56.270147	50.931491	1.110238	53.151967	48.711016	1.21124	50.72093	53.143409	48.298451	52.737929	47.672405	50.205167	49.855861	49.082785	48.46301	50.475636	51.248712	51.542465	50.802899	50.205167	49.607435	48.756427	47.672405	52.737929	0	0.047967	33,806,700	0
XOM	2016-01-15T00:00:00	50.970577	51.358209	50.12961	50.149319	28,342,100	50.274815	50.879917	50.812375	51.821063	51.999947	50.889251	52.391894	50.492094	50.503479	50.540098	50.771466	50.87434	51.250203	51.394659	51.557644	52.666524	50.244293	50.611358	50.715079	51.135731	51.686104	51.537365	51.538364	50.815089	50.373256	49.828028	49.717733	50.203502	50.098633	51.10909	51.524619	-0.358443	-0.4217	15.1261	25.622944	23.301263	50.09019	50.205167	52.05371	51.969529	44.075817	47.672405	52.613116	66.755015	63.972416	-4.392478	-33.244985	-473,385,000	0.026449	-34	56.247824	50.879917	1.081473	53.042863	48.71697	1.289612	50.744706	53.323929	48.165483	52.737929	47.672405	50.205167	51.430486	50.352997	48.723621	53.059861	54.13735	51.542465	50.802899	50.205167	49.607435	48.756427	47.672405	52.737929	1	-0.000499	28,342,100	0
XOM	2016-01-19T00:00:00	50.195313	51.404202	49.400335	51.200532	22,684,500	50.205172	50.82867	50.831034	51.704944	52.023534	50.943676	52.373111	50.432738	50.447449	50.487054	50.719089	50.822107	51.208834	51.363098	51.530668	52.641935	50.229838	50.546158	50.667613	51.071976	51.638614	51.523624	51.516507	51.243674	50.892966	50.232758	49.754305	50.206279	50.026102	50.975042	51.526335	-0.359396	-0.40924	14.298071	22.97249	24.655518	50.09019	50.205167	52.05371	51.969529	42.382838	47.672405	52.613116	51.063656	67.634335	-43.283608	-48.936344	-496,069,500	0.060335	-35	56.227488	50.82867	1.088757	53.006183	48.651156	1.366106	50.692383	53.424594	47.960171	52.737929	47.672405	50.205167	50.819465	50.280722	49.590866	51.509321	52.048064	51.542465	50.802899	50.205167	49.607435	48.756427	47.672405	52.737929	1	-0.041935	0	22,684,500
XOM	2016-01-20T00:00:00	48.079739	49.748536	47.00882	49.321481	33,300,800	49.880609	50.693984	50.800549	51.561755	52.021432	50.95226	52.341095	49.962138	50.016956	50.116698	50.479148	50.611156	51.086125	51.276693	51.462332	52.59654	49.843396	50.284355	50.455974	50.929811	51.53483	51.466912	51.473787	50.425988	50.441678	50.067428	49.640261	50.149946	49.927912	50.825929	51.517445	-0.52481	-0.432354	15.032842	19.51549	32.239346	49.758397	49.873374	51.995092	51.969529	33.535142	47.00882	52.507975	19.474244	45.764305	-194.014731	-80.525756	-529,370,300	0.098331	-36	56.187496	50.693984	1.250541	53.195066	48.192902	1.530826	50.44356	53.505212	47.381907	52.737929	47.00882	49.873374	50.333283	49.262364	48.329416	51.266232	52.337151	51.385859	50.549409	49.873374	49.197339	48.234849	47.00882	52.737929	1	-0.077152	0	33,300,800
XOM	2016-01-21T00:00:00	48.684204	49.26894	47.705265	48.066621	22,265,600	49.659198	50.590177	50.749828	51.435084	52.011583	50.951582	52.310117	49.706551	49.774638	49.896314	50.315971	50.462929	50.991932	51.20847	51.40732	52.557611	49.625868	50.092947	50.293179	50.816966	51.447008	51.422	51.4374	49.274135	49.665057	49.713467	49.455202	50.055515	49.820872	50.67252	51.501445	-0.600209	-0.465925	15.715129	18.077831	29.864352	49.758397	49.873374	51.771272	52.259371	38.879684	47.00882	52.507975	30.466215	33.668038	-151.189033	-69.533785	-507,104,700	0.117408	-35	56.162953	50.590177	1.328483	53.247144	47.93321	1.586671	50.276002	53.449343	47.102661	52.737929	47.00882	49.873374	48.279031	46.809527	45.539315	49.549243	51.018747	51.385859	50.549409	49.873374	49.197339	48.234849	47.00882	52.737929	0	-0.006878	22,265,600	0
XOM	2016-01-22T00:00:00	50.307007	50.438406	49.091545	50.208455	22,530,300	49.681535	50.554699	50.674667	51.364391	52.015296	50.9657	52.292661	49.826642	49.871432	49.959498	50.315156	50.450935	50.965072	51.184747	51.385532	52.535217	49.743651	50.065979	50.259116	50.772727	51.402151	51.409236	51.417469	48.889571	49.253979	49.586827	49.343781	49.969584	49.735157	50.53494	51.485541	-0.522987	-0.477337	15.368633	22.048847	27.423625	49.758397	49.873374	51.404195	52.259371	46.607714	47.00882	52.507975	59.976254	36.638904	-42.141411	-40.023746	-484,574,400	0.152144	-34	56.143634	50.554699	1.325969	53.206637	47.90276	1.664572	50.278955	53.608099	46.94981	52.737929	47.00882	49.873374	48.552803	47.836666	46.989129	49.400341	50.116477	51.385859	50.549409	49.873374	49.197339	48.234849	47.00882	52.737929	0	0.053241	22,530,300	0
XOM	2016-01-25T00:00:00	48.605362	50.155893	48.5528	49.768262	17,086,600	49.634887	50.350698	50.538798	51.254408	51.986941	50.961694	52.264809	49.582386	49.641237	49.751169	50.15972	50.308968	50.872534	51.116869	51.330479	52.496114	49.547983	49.880328	50.099938	50.66453	51.312416	51.362497	51.380779	48.712768	48.906718	49.337834	49.194709	49.842822	49.636496	50.394439	51.463242	-0.592269	-0.500324	15.376733	20.265224	27.689604	49.758397	49.873374	51.08719	52.259371	42.245998	47.00882	52.507975	29.032501	39.82499	-91.457964	-70.967499	-501,661,000	0.071687	-35	56.124821	50.350698	1.294392	52.939481	47.761915	1.719949	50.119565	53.559464	46.679666	52.737929	47.00882	49.873374	49.945653	49.452899	48.598792	50.79976	51.292514	51.385859	50.549409	49.873374	49.197339	48.234849	47.00882	52.737929	1	0.004377	0	17,086,600
XOM	2016-01-26T00:00:00	50.392418	50.438408	48.782753	49.124395	18,724,700	49.832647	50.264302	50.505685	51.189758	51.971036	50.99614	52.24298	49.744393	49.777816	49.849823	50.180875	50.315387	50.853706	51.097804	51.311903	52.475182	49.685716	49.884301	50.088678	50.630726	51.270455	51.351224	51.362149	49.213288	49.093981	49.304261	49.18383	49.736104	49.558939	50.270658	51.442325	-0.497244	-0.499708	15.149781	19.860313	25.379275	49.758397	49.873374	50.891736	52.716355	47.102047	47.00882	52.507975	61.529421	50.179392	-26.988748	-38.470579	-482,936,300	0.12317	-34	56.109186	50.264302	1.225912	52.716126	47.812478	1.793628	50.145551	53.732807	46.558295	52.613116	47.00882	49.810968	49.104685	48.053477	47.501592	49.65657	50.707778	51.290502	50.472275	49.810968	49.149661	48.208139	47.00882	52.613116	0	0.062576	18,724,700	0
XOM	2016-01-27T00:00:00	49.46603	50.898305	49.091537	49.932504	18,106,100	49.838558	50.150968	50.453388	51.13562	51.935572	51.013832	52.217223	49.68872	49.721127	49.790778	50.115889	50.250052	50.799288	51.054863	51.275351	52.44524	49.619058	49.808275	50.008705	50.563129	51.204533	51.320925	51.334517	49.536922	49.353013	49.274331	49.218054	49.630507	49.484588	50.151146	51.419261	-0.491027	-0.497972	14.558629	20.315429	23.314394	49.758397	49.873374	50.891736	52.716355	45.684855	47.00882	52.507975	44.683418	45.08178	-24.266268	-55.316582	-501,042,400	0.076639	-35	56.091712	50.150968	1.187179	52.525325	47.776611	1.850881	50.080835	53.782597	46.379072	52.613116	47.00882	49.810968	49.871193	49.303978	48.215538	50.959633	51.526848	51.290502	50.472275	49.810968	49.149661	48.208139	47.00882	52.613116	1	0.012023	0	18,106,100
XOM	2016-01-28T00:00:00	50.582935	51.023134	49.68284	50.819458	16,157,700	49.926596	50.079681	50.446292	51.121035	51.921687	51.039046	52.192923	49.867563	49.87782	49.912648	50.158348	50.275658	50.790803	51.042444	51.26164	52.42671	49.7544	49.849415	50.01867	50.541455	51.168938	51.312392	51.318256	50.015071	49.83999	49.536391	49.344665	49.565316	49.437951	50.047097	51.398836	-0.391463	-0.47667	13.905234	19.451935	21.677486	49.206511	49.873374	50.891736	52.716355	51.477378	47.00882	52.507975	64.993906	57.068915	29.520337	-35.006094	-484,884,700	0.099039	-34	56.078811	50.079681	1.110059	52.299798	47.859564	1.864021	50.128654	53.856697	46.400611	52.507975	47.00882	49.758397	49.818624	48.738943	48.011856	50.545711	51.625392	51.210174	50.407297	49.758397	49.109497	48.185639	47.00882	52.507975	0	0.06874	0	16,157,700
XOM	2016-01-29T00:00:00	51.147968	51.147968	50.096759	50.412124	25,161,900	49.843155	50.07114	50.451547	51.080958	51.914989	51.078573	52.166808	50.123644	50.108756	50.102697	50.248313	50.342759	50.80481	51.045221	51.259389	52.413986	49.976467	49.951156	50.072645	50.542512	51.148577	51.314549	51.307858	50.623017	50.391374	50.019195	49.55275	49.554254	49.428042	49.96245	51.38308	-0.263921	-0.43412	13.18915	19.083967	20.62469	49.206511	49.873374	50.941012	52.716355	56.309841	47.00882	52.507975	75.268812	61.648712	59.674049	-24.731188	-459,722,800	0.169746	-33	56.060894	50.07114	1.100639	52.272419	47.869861	1.83821	50.225731	53.902152	46.549311	52.507975	47.00882	49.758397	50.429636	49.836139	49.089342	51.176433	51.76993	51.210174	50.407297	49.758397	49.109497	48.185639	47.00882	52.507975	0	0.11689	25,161,900	0
XOM	2016-02-01T00:00:00	50.123047	50.45155	49.564592	50.366141	16,754,200	49.758402	50.016609	50.349055	51.032734	51.89584	51.101077	52.136688	50.123525	50.111354	50.105828	50.236925	50.325858	50.778074	51.020953	51.236887	52.391191	50.027357	49.9561	50.047376	50.504946	51.10142	51.295628	51.287522	50.840195	50.702537	50.359713	49.73659	49.553498	49.432998	49.886527	51.367227	-0.242748	-0.395846	12.953401	17.690327	21.572936	49.078394	49.873374	50.941012	52.716355	55.078129	47.00882	52.507975	56.631013	65.631244	6.602113	-43.368987	-476,477,000	0.176494	-34	56.046562	50.016609	1.067575	52.151758	47.88146	1.83117	50.215952	53.878292	46.553612	52.507975	47.00882	49.758397	50.797565	50.447162	49.746355	51.498372	51.848775	51.210174	50.407297	49.758397	49.109497	48.185639	47.00882	52.507975	1	0.057473	0	16,754,200
XOM	2016-02-02T00:00:00	49.006134	49.682855	48.322851	48.743335	21,404,200	49.639484	49.922328	50.224486	50.951922	51.853115	51.122182	52.103544	49.900047	49.910405	49.936644	50.125035	50.224341	50.708586	50.967931	51.192714	52.357508	49.890581	49.859864	49.944074	50.425472	51.025375	51.254144	51.256372	50.417379	50.432105	50.291187	49.785807	49.527373	49.426843	49.80779	51.34636	-0.312492	-0.379175	13.608295	16.238398	25.463703	49.426617	49.873374	51.041207	52.716355	48.817356	47.00882	52.507975	36.320386	56.073403	-64.400423	-63.679614	-497,881,200	0.159912	-35	56.024919	49.922328	1.069481	52.061291	47.783366	1.853226	50.100731	53.807184	46.394278	52.507975	47.00882	49.758397	50.046396	49.641243	49.159438	50.528201	50.933355	51.210174	50.407297	49.758397	49.109497	48.185639	47.00882	52.507975	1	0.006385	21,404,200	0
XOM	2016-02-03T00:00:00	51.561886	51.594733	48.789317	49.623713	25,873,700	49.987699	49.934154	50.217653	50.928007	51.833003	51.165457	52.082187	50.232414	50.210674	50.186682	50.255658	50.327229	50.742049	50.983562	51.200024	52.349592	50.240108	50.016013	50.046951	50.449392	51.017711	51.262851	51.250983	50.425023	50.505718	50.474555	49.950142	49.556808	49.451911	49.754777	51.330696	-0.159695	-0.335279	12.658905	22.523146	22.380877	49.958792	49.810968	51.04942	52.716355	54.840902	47.00882	52.507975	82.795742	58.58238	57.008048	-17.204258	-472,007,500	0.185318	-34	56.008396	49.934154	1.086977	52.108107	47.760201	1.954124	50.239889	54.148137	46.331641	52.507975	47.00882	49.758397	49.003947	48.325039	47.643943	49.685042	50.363951	51.210174	50.407297	49.758397	49.109497	48.185639	47.00882	52.507975	0	0.062672	25,873,700	0
XOM	2016-02-04T00:00:00	52.448845	52.560535	50.957437	51.627587	23,658,700	50.364163	50.011681	50.23526	50.928532	51.816033	51.216494	52.066416	50.675701	50.617614	50.534707	50.455039	50.49043	50.808982	51.022122	51.224753	52.350579	50.687589	50.255507	50.218581	50.509033	51.033918	51.288265	51.254631	51.078527	51.027191	50.983193	50.264781	49.653249	49.518539	49.73259	51.323129	0.032591	-0.261705	12.424374	25.138745	20.829047	50.441693	49.810968	51.469907	52.716355	51.309472	47.00882	52.560535	97.98819	72.368106	134.963173	-2.01181	-448,348,800	0.200109	-33	55.996386	50.011681	1.207928	52.427536	47.595825	1.868244	50.450266	54.186754	46.713777	52.560535	47.00882	49.784677	50.648645	49.702557	47.843229	52.507974	53.454062	51.25033	50.43978	49.784677	49.129575	48.196887	47.00882	52.560535	0	0.110485	23,658,700	0
XOM	2016-02-05T00:00:00	52.613106	52.626244	51.621024	52.166341	26,719,900	50.594773	50.138154	50.287032	50.925905	51.814193	51.270477	52.04961	51.063182	50.980431	50.85446	50.651226	50.653713	50.879732	51.06399	51.252246	52.353192	51.096488	50.503262	50.401492	50.575095	51.054893	51.31592	51.260071	52.0828	51.803343	51.665674	50.699377	49.811005	49.6186	49.738164	51.324064	0.195975	-0.170169	12.24941	24.306716	19.897405	50.474548	49.817532	51.469907	52.716355	54.841235	47.00882	52.626244	99.766122	93.516685	137.14542	-0.233878	-421,628,900	0.285767	-32	55.983543	50.138154	1.340955	52.820063	47.456245	1.807705	50.65625	54.271661	47.040839	52.626244	47.00882	49.817532	51.988939	51.417343	50.385841	53.020441	53.592037	51.300532	50.480388	49.817532	49.154676	48.210948	47.00882	52.626244	0	0.150812	26,719,900	0
XOM	2016-02-08T00:00:00	53.322666	53.730007	51.844401	52.100633	26,601,200	51.066504	50.350695	50.371393	50.916444	51.823203	51.329145	52.036097	51.515078	51.406292	51.234184	50.894085	50.859017	50.975533	51.123429	51.293244	52.362838	51.592469	50.806549	50.635003	50.669085	51.09459	51.356558	51.272738	53.12418	52.676884	52.36822	51.253103	50.034389	49.757119	49.776018	51.335714	0.378353	-0.060465	12.774123	27.143247	18.248549	51.026429	50.369413	51.469907	52.716355	59.253492	47.00882	53.730007	93.93945	97.231254	158.606054	-6.06055	-395,027,700	0.346852	-31	55.973526	50.350695	1.491478	53.333652	47.367739	1.799258	50.910195	54.508711	47.311678	53.730007	47.00882	50.369413	52.286791	51.947339	51.281572	52.952558	53.292011	52.143807	51.162514	50.369413	49.576313	48.447154	47.00882	53.730007	0	0.184538	26,601,200	0
XOM	2016-02-09T00:00:00	53.090633	53.481783	52.169106	53.024337	18,418,100	51.336325	50.584486	50.459348	50.91062	51.834504	51.376114	52.023247	51.830189	51.712536	51.519792	51.093771	51.03068	51.058478	51.175197	51.328836	52.37008	51.960492	51.067495	50.844175	50.754348	51.127943	51.391439	51.283231	53.683447	53.370504	52.948575	51.830491	50.301579	49.919888	49.83826	51.356127	0.498419	0.051312	13.261356	25.555564	17.181141	51.026429	50.369413	51.469907	52.716355	66.686636	47.705265	53.730007	89.387533	94.364368	142.626809	-10.612467	-413,445,800	0.3704	-32	55.96603	50.584486	1.537807	53.6601	47.508872	1.665414	51.117856	54.448684	47.787027	53.730007	47.00882	50.369413	52.965691	52.201376	51.080085	54.086982	54.851297	52.143807	51.162514	50.369413	49.576313	48.447154	47.00882	53.730007	1	0.11245	18,418,100	0
XOM	2016-02-10T00:00:00	52.60664	53.998875	52.560232	52.885086	16,610,900	51.650386	50.744472	50.510599	50.89538	51.816077	51.417201	52.007849	51.98548	51.8751	51.686999	51.231304	51.151908	51.119191	51.212867	51.354139	52.372434	52.191458	51.260081	51.009351	50.820858	51.148263	51.415805	51.289036	53.675242	53.579673	53.31952	52.325276	50.587185	50.093268	49.916493	51.381887	0.5482	0.15069	14.028951	26.226373	16.071607	51.160863	50.503847	51.4387	52.716355	63.167642	48.322851	53.998875	75.471645	86.266209	136.063577	-24.528355	-430,056,700	0.30257	-33	55.958172	50.744472	1.574846	53.894165	47.59478	1.656483	51.259644	54.572611	47.946678	53.998875	47.00882	50.503847	52.913841	52.345898	51.601163	53.658576	54.226518	52.349222	51.328674	50.503847	49.679021	48.504692	47.00882	53.998875	1	0.050253	0	16,610,900
XOM	2016-02-11T00:00:00	52.772381	53.137016	51.433184	51.937038	19,331,600	51.869331	50.897963	50.585562	50.877804	51.799079	51.471539	51.990752	52.14286	52.038242	51.853981	51.371402	51.276559	51.184022	51.253907	51.382223	52.376413	52.395458	51.453215	51.183335	50.894466	51.173429	51.442641	51.296643	53.395365	53.468963	53.519497	52.725344	50.883951	50.277457	50.008967	51.412493	0.594175	0.239387	13.730968	24.230599	19.882306	51.160863	50.503847	51.4387	52.716355	59.173716	48.322851	53.998875	78.391664	81.083614	92.642888	-21.608336	-410,725,100	0.350401	-32	55.949522	50.897963	1.616987	54.131938	47.663988	1.652886	51.403715	54.709486	48.097943	53.998875	47.00882	50.503847	53.055249	52.111623	51.616606	53.550266	54.493892	52.349222	51.328674	50.503847	49.679021	48.504692	47.00882	53.998875	0	0.096824	19,331,600	0
XOM	2016-02-12T00:00:00	53.720432	53.746952	52.911608	53.090613	16,767,200	52.126577	50.984866	50.731033	50.876167	51.810005	51.530733	51.978171	52.458374	52.344095	52.141127	51.58495	51.46455	51.283489	51.318815	51.428524	52.389786	52.732021	51.722022	51.424479	51.005942	51.223991	51.487173	51.313854	53.35371	53.464105	53.69934	53.109851	51.201651	50.483289	50.123413	51.450893	0.699053	0.33132	13.855774	25.947974	18.992047	51.160863	50.503847	51.4387	52.716355	70.164163	48.322851	53.998875	95.094404	82.985904	130.761226	-4.905596	-393,957,900	0.352681	-31	55.944285	50.984866	1.721653	54.428171	47.541561	1.597197	51.624354	54.818749	48.42996	53.998875	47.00882	50.503847	52.447527	51.758038	50.743695	53.46187	54.151359	52.349222	51.328674	50.503847	49.679021	48.504692	47.00882	53.998875	0	0.136157	16,767,200	0
XOM	2016-02-16T00:00:00	53.846413	54.264082	53.223219	54.164635	15,912,200	52.498914	51.128658	50.922016	50.907798	51.823741	51.595421	51.96782	52.735982	52.617244	52.403479	51.790538	51.64777	51.383995	51.385331	51.476403	52.40428	53.044719	51.99455	51.664123	51.122422	51.27758	51.533028	51.332443	53.559878	53.591155	53.870361	53.468368	51.531536	50.702074	50.258164	51.496031	0.783305	0.421717	14.296886	27.11047	18.061847	51.526699	50.636451	51.261307	52.716355	65.66794	48.322851	54.264082	92.969988	88.818685	126.291883	-7.030012	-378,045,700	0.345767	-30	55.939618	51.128658	1.83665	54.801958	47.455358	1.540613	51.835979	54.917204	48.754754	54.264082	47.00882	50.636451	53.459664	53.172377	52.624321	54.00772	54.295007	52.55184	51.492572	50.636451	49.78033	48.561446	47.00882	54.264082	0	0.169107	0	15,912,200
XOM	2016-02-17T00:00:00	54.363529	54.880645	53.806637	54.131491	17,006,700	53.034653	51.337069	51.159964	50.964751	51.834037	51.668146	51.955319	53.061491	52.93475	52.705025	52.024446	51.856674	51.50084	51.463705	51.533574	52.423775	53.38374	52.302633	51.928855	51.257941	51.344417	51.587842	51.356281	54.020222	53.905292	54.099977	53.838211	51.87856	50.937436	50.414091	51.548861	0.88164	0.513702	15.076018	28.674302	17.129561	52.919041	50.944732	50.919663	52.716355	73.072635	48.322851	54.880645	92.114487	93.39296	131.14102	-7.885513	-361,039,000	0.363164	-29	55.935879	51.337069	1.95767	55.252408	47.421729	1.488273	52.076698	55.053244	49.100153	54.880645	47.00882	50.944732	53.777905	53.291727	52.737042	54.33259	54.818767	53.022894	51.873608	50.944732	50.015857	48.69339	47.00882	54.880645	0	0.196433	17,006,700	0
XOM	2016-02-18T00:00:00	54.661842	55.066254	54.270693	54.960182	14,873,700	53.344649	51.666174	51.370162	51.021757	51.848745	51.741053	51.943477	53.381562	53.248767	53.006074	52.26421	52.072457	51.624801	51.547866	51.59552	52.446045	53.679592	52.619278	52.19823	51.402925	51.418833	51.647123	51.383212	54.527054	54.331821	54.376103	54.227057	52.239316	51.18986	50.587757	51.609032	0.972433	0.605448	15.909245	28.462974	16.452137	53.249719	51.037537	50.173964	52.3123	70.822164	48.322851	55.066254	94.002852	93.029109	127.94347	-5.997148	-346,165,300	0.397445	-28	55.933242	51.666174	1.934379	55.534933	47.797415	1.433877	52.322902	55.190656	49.455149	55.066254	47.705265	51.38576	54.35027	53.819896	53.276262	54.893904	55.424278	53.329061	52.254356	51.38576	50.517163	49.280517	47.705265	55.066254	0	0.218815	0	14,873,700
XOM	2016-02-19T00:00:00	54.695007	54.728158	53.640888	54.489488	13,615,900	53.569265	51.966714	51.569859	51.106494	51.859465	51.811035	51.933402	53.644251	53.51172	53.26591	52.485191	52.274191	51.745201	51.630686	51.656896	52.468422	53.925112	52.907738	52.453987	51.546974	51.493734	51.705618	51.41059	54.887215	54.723098	54.660684	54.598096	52.606488	51.455806	50.775481	51.675393	1.03513	0.691384	16.050844	26.897402	18.733321	53.249719	51.037537	49.994925	52.3123	69.146771	48.322851	55.066254	94.494665	93.537335	101.867674	-5.505335	-332,549,400	0.424559	-27	55.930899	51.966714	1.913523	55.793761	48.139668	1.436453	52.548817	55.421722	49.675912	55.066254	48.322851	51.694553	54.666263	54.266272	53.870702	55.061833	55.461825	53.474811	52.490274	51.694553	50.898831	49.76594	48.322851	55.066254	0	0.236857	13,615,900	0
XOM	2016-02-22T00:00:00	54.622082	55.318202	54.496116	54.695009	14,595,200	53.770163	52.182468	51.675448	51.218288	51.847156	51.884391	51.924305	53.839817	53.713604	53.474552	52.679454	52.454798	51.85802	51.709407	51.715612	52.489852	54.116533	53.160631	52.688774	51.68484	51.566435	51.761282	51.437343	55.029879	54.9338	54.881768	54.898404	52.969908	51.7308	50.973064	51.746561	1.066639	0.766435	16.568306	28.821156	17.930268	53.375693	51.163511	49.904585	52.3123	77.067516	48.322851	55.318202	90.048815	92.848777	103.553214	-9.951185	-347,144,600	0.359642	-28	55.928251	52.182468	1.959259	56.100986	48.26395	1.382075	52.746271	55.51042	49.982121	55.318202	48.322851	51.820527	54.354684	53.981211	53.267414	55.068481	55.441954	53.667299	52.645978	51.820527	50.995075	49.819856	48.322851	55.318202	1	0.151099	0	14,595,200
XOM	2016-02-23T00:00:00	53.853039	54.608824	53.620995	54.356892	11,041,600	53.8232	52.444852	51.790746	51.301561	51.810958	51.947647	51.913251	53.842461	53.738956	53.53278	52.786143	52.562355	51.936256	51.765818	51.757938	52.503416	54.131602	53.319733	52.856281	51.788163	51.619221	51.800265	51.456535	54.763097	54.799	54.868013	55.062289	53.302148	51.997409	51.168873	51.818123	1.017821	0.816713	16.211121	27.287152	21.628699	53.375693	51.163511	50.147678	52.3123	80.434315	48.789317	55.318202	77.558753	87.367411	64.155609	-22.441247	-358,186,200	0.392202	-29	55.925079	52.444852	1.799904	56.044659	48.845044	1.324996	52.851677	55.501668	50.201686	55.318202	48.322851	51.820527	54.812133	54.306064	53.990047	55.128151	55.634219	53.667299	52.645978	51.820527	50.995075	49.819856	48.322851	55.318202	1	0.07702	0	11,041,600
XOM	2016-02-24T00:00:00	54.045284	54.211027	52.818791	52.977908	13,777,500	53.918665	52.627495	51.944745	51.38789	51.784878	52.003837	51.898711	53.883026	53.794652	53.611627	52.900611	52.676427	52.018963	51.825804	51.803232	52.518758	54.171981	53.472155	53.029707	51.89576	51.678019	51.841802	51.477749	54.385546	54.521186	54.728363	55.124337	53.606624	52.256386	51.36363	51.889437	0.983311	0.850032	15.195387	25.272547	24.285919	53.375693	51.163511	50.147678	52.3123	72.175623	50.957437	55.318202	70.80976	79.472442	43.705569	-29.19024	-344,408,700	0.378112	-28	55.921501	52.627495	1.765684	56.158863	49.096127	1.224054	52.965354	55.413462	50.517246	55.318202	48.322851	51.820527	54.027619	53.446415	53.039791	54.434243	55.015448	53.667299	52.645978	51.820527	50.995075	49.819856	48.322851	55.318202	0	0.113298	13,777,500	0
XOM	2016-02-25T00:00:00	54.370167	54.409943	53.050853	54.071827	13,706,400	54.095018	52.872702	52.196362	51.498456	51.773291	52.065164	51.89057	53.980454	53.899291	53.728326	53.034207	52.806714	52.111167	51.892761	51.854062	52.53718	54.254072	53.638124	53.216278	52.012712	51.746053	51.88866	51.50234	54.163282	54.309923	54.597804	55.1323	53.892267	52.510364	51.559078	51.961099	0.970983	0.874222	14.409079	24.506442	22.536706	54.068497	51.163511	50.147678	52.3123	69.070906	51.433184	55.318202	75.597658	74.65539	44.227666	-24.402342	-330,702,300	0.446506	-27	55.918568	52.872702	1.639555	56.151812	49.593592	1.206625	53.099146	55.512396	50.685896	55.318202	48.322851	51.820527	53.691701	53.172375	52.299466	54.56461	55.083936	53.667299	52.645978	51.820527	50.995075	49.819856	48.322851	55.318202	0	0.143749	13,706,400	0
XOM	2016-02-26T00:00:00	54.1978	55.079551	54.158023	54.953585	14,343,300	54.23756	53.053445	52.416906	51.583367	51.762358	52.112914	51.880793	54.023923	53.953565	53.800552	53.139988	52.913721	52.192996	51.95342	51.900473	52.553703	54.27276	53.764323	53.370234	52.118569	51.809856	51.930891	51.525298	54.095348	54.181782	54.472522	55.098443	54.149353	52.754531	51.750599	52.031885	0.936509	0.88668	14.193127	26.912607	21.410644	54.068497	51.511734	49.815886	51.863272	65.704288	51.433184	55.318202	71.160945	72.522788	54.15842	-28.839055	-345,045,600	0.397788	-28	55.915171	53.053445	1.571693	56.196831	49.910059	1.200647	53.20378	55.605073	50.802486	55.318202	48.322851	51.820527	53.943654	53.477365	52.584564	54.836456	55.302745	53.667299	52.645978	51.820527	50.995075	49.819856	48.322851	55.318202	1	0.069066	0	14,343,300
XOM	2016-02-29T00:00:00	53.137035	54.628718	53.070739	54.28397	18,903,600	54.17922	53.152898	52.530107	51.602387	51.752963	52.143999	51.867196	53.846546	53.805105	53.698473	53.13972	52.930899	52.230017	51.984567	51.924959	52.559508	54.072664	53.772284	53.425629	52.179497	51.846032	51.95117	51.537798	53.814303	53.874604	54.158722	54.962368	54.346684	52.969087	51.924952	52.097224	0.814208	0.872185	13.28997	24.668458	25.444674	54.068497	51.820527	49.815886	51.586458	48.28012	51.433184	55.318202	43.856968	63.538524	20.012105	-56.143032	-363,949,200	0.286742	-29	55.907962	53.152898	1.506346	56.165591	50.140206	1.177245	53.197423	55.551913	50.842933	55.318202	48.322851	51.820527	54.478458	53.877365	53.55693	54.798893	55.399986	53.667299	52.645978	51.820527	50.995075	49.819856	48.322851	55.318202	1	0.004866	0	18,903,600
XOM	2016-03-01T00:00:00	53.886185	54.211038	53.249734	53.408846	15,730,600	54.183197	53.341055	52.74134	51.640069	51.750052	52.175541	51.856022	53.854473	53.819847	53.727352	53.20758	53.004382	52.294965	52.03461	51.963795	52.572708	54.019385	53.842121	53.529943	52.269058	51.902169	51.985669	51.557887	53.640898	53.699935	53.901448	54.812337	54.513846	53.170434	52.091362	52.160283	0.768871	0.851522	12.451324	23.230385	23.96135	54.068497	51.820527	49.815886	51.013279	56.726298	51.433184	55.318202	63.140003	59.385972	19.205493	-36.859997	-348,218,600	0.289664	-28	55.903606	53.341055	1.333025	56.007105	50.675006	1.160197	53.263019	55.583413	50.942626	55.318202	48.322851	51.820527	53.612164	52.595611	52.054186	54.153589	55.170142	53.667299	52.645978	51.820527	50.995075	49.819856	48.322851	55.318202	0	0.049951	15,730,600	0
XOM	2016-03-02T00:00:00	54.827595	54.840857	53.243098	53.667398	14,094,400	54.229604	53.632128	52.918747	51.712216	51.766088	52.207964	51.848329	54.049098	54.003074	53.89662	53.354854	53.14463	52.394283	52.10811	52.020504	52.595145	54.136549	53.983696	53.690424	52.394059	51.983157	52.038185	51.587455	53.862666	53.864829	53.916383	54.721207	54.678933	53.376544	52.260212	52.224701	0.799686	0.841155	11.976223	24.61318	21.914606	54.068497	51.820527	49.815886	50.967284	67.429767	51.433184	55.318202	87.371812	64.789595	27.895288	-12.628188	-334,124,200	0.334816	-27	55.901532	53.632128	0.9028	55.437729	51.826527	1.171562	53.412026	55.755151	51.068902	55.318202	48.789317	52.053759	53.782319	53.3536	52.821015	54.314904	54.743623	53.777385	52.824168	52.053759	51.283351	50.186498	48.789317	55.318202	0	0.088249	14,094,400	0

Subsets and Splits

No community queries yet

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