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	2016-03-03T00:00:00	54.628712	54.840862	54.058557	54.801085	13,216,200	54.226291	53.78547	53.125255	51.789321	51.798832	52.232993	51.841255	54.165021	54.116826	54.009249	53.470659	53.25879	52.481908	52.174441	52.072152	52.61538	54.209114	54.078609	53.821959	52.508431	52.058489	52.086121	51.615121	54.272376	54.176259	54.098576	54.660799	54.834977	53.582489	52.428812	52.2892	0.79885	0.832694	11.535063	23.552401	20.970107	54.068497	51.820527	49.815886	50.655218	64.492855	52.818791	55.318202	72.413882	74.308566	28.288358	-27.586118	-347,340,400	0.290612	-28	55.899236	53.78547	0.785491	55.356452	52.214487	1.105739	53.527901	55.739379	51.316424	55.318202	50.957437	53.13782	54.30385	53.766843	52.70609	55.364602	55.901609	54.289061	53.65239	53.13782	52.623249	51.890641	50.957437	55.318202	1	0.020553	0	13,216,200
XOM	2016-03-04T00:00:00	54.555801	55.006621	54.204428	54.801102	18,402,700	54.21237	53.890817	53.284169	51.86523	51.84208	52.262308	51.833365	54.243177	54.19664	54.093334	53.569309	53.35856	52.563237	52.237109	52.121333	52.634687	54.269025	54.151974	53.932002	52.616921	52.131041	52.132117	51.642131	54.645016	54.463835	54.294811	54.623526	54.975667	53.785574	52.596281	52.35314	0.783276	0.82281	11.270829	23.421142	20.017391	53.949171	51.820527	49.815886	50.655218	57.554219	52.818791	55.318202	69.496782	76.427492	27.482188	-30.503218	-365,743,100	0.227328	-29	55.895871	53.890817	0.736557	55.363932	52.417703	1.093426	53.625797	55.812649	51.438944	55.318202	51.433184	53.375693	54.509377	54.177892	53.727072	54.960197	55.291681	54.401338	53.834125	53.375693	52.917261	52.264578	51.433184	55.318202	1	-0.03743	0	18,402,700
XOM	2016-03-07T00:00:00	55.994431	55.994431	54.502748	54.569044	18,945,600	54.349605	54.059884	53.478028	51.964788	51.879981	52.305748	51.832216	54.593427	54.523511	54.385811	53.789774	53.561319	52.697794	52.335986	52.198028	52.668118	54.593036	54.352318	54.140483	52.77885	52.240314	52.20602	51.683535	55.22831	55.019512	54.707978	54.720145	55.141422	54.00797	52.778043	52.422109	0.87691	0.83363	11.827318	26.990352	18.348086	54.406611	52.158641	49.539943	50.655218	65.697744	52.818791	55.994431	100	80.636888	54.638368	-0	-346,797,500	0.211039	-28	55.896124	54.059884	0.81204	55.683965	52.435803	1.125628	53.851381	56.102636	51.600126	55.994431	51.433184	53.713807	54.58895	54.171279	53.786757	54.973472	55.391143	54.917976	54.252035	53.713807	53.17558	52.409291	51.433184	55.994431	0	0.013181	18,945,600	0
XOM	2016-03-08T00:00:00	54.781193	55.828686	54.681751	55.689463	14,003,900	54.44242	54.13281	53.664353	52.006704	51.90994	52.337968	51.824743	54.630981	54.570362	54.446639	53.879903	53.655156	52.779496	52.400333	52.24918	52.689143	54.671506	54.421014	54.240727	52.889297	52.316661	52.255039	51.712878	55.431351	55.307066	55.006524	54.808873	55.291033	54.222556	52.95936	52.490762	0.843494	0.835603	12.344058	25.01352	17.004232	54.522642	52.158641	49.539943	50.655218	52.770414	52.818791	55.994431	61.795478	77.09742	38.408139	-38.204522	-360,801,400	0.134354	-29	55.894009	54.13281	0.807831	55.748471	52.517149	1.142676	53.939934	56.225285	51.654583	55.994431	51.433184	53.713807	55.497203	54.999976	54.005521	56.491658	56.988885	54.917976	54.252035	53.713807	53.17558	52.409291	51.433184	55.994431	1	-0.043612	0	14,003,900
XOM	2016-03-09T00:00:00	54.628712	55.590016	54.522634	55.172347	14,139,300	54.500763	54.209714	53.889257	52.056871	51.931033	52.36215	51.818733	54.630527	54.580971	54.47465	53.947977	53.730044	52.852014	52.458975	52.296299	52.708442	54.705377	54.468243	54.314908	52.992121	52.388208	52.3004	51.740778	55.330455	55.299545	55.161294	54.871131	55.417378	54.42536	53.138047	52.558479	0.795537	0.82759	12.634677	23.505925	16.877844	54.532585	52.158641	49.475884	50.655218	49.775905	52.818791	55.994431	56.99389	72.929789	29.271878	-43.00611	-374,940,700	0.075471	-30	55.891589	54.209714	0.775979	55.761671	52.657756	1.162091	54.005532	56.329715	51.68135	55.994431	51.433184	53.713807	55.09721	54.365734	53.950275	55.512669	56.244145	54.917976	54.252035	53.713807	53.17558	52.409291	51.433184	55.994431	1	-0.091952	0	14,139,300
XOM	2016-03-10T00:00:00	54.482864	54.801092	53.654152	54.641976	15,898,300	54.512033	54.303525	54.006096	52.111874	51.954036	52.376276	51.81577	54.600994	54.563134	54.475914	53.996603	53.787954	52.915969	52.512235	52.339597	52.726098	54.702123	54.494257	54.36057	53.087258	52.455361	52.342395	51.767287	54.983058	55.059055	55.114623	54.90572	55.508271	54.61409	53.312164	52.624821	0.737264	0.809525	11.942872	21.973383	20.71435	54.532585	52.391874	49.649996	50.655218	48.586614	52.818791	55.994431	52.401199	57.063522	3.433706	-47.598801	-390,839,000	0.148999	-31	55.888566	54.303525	0.679376	55.662276	52.944774	1.166353	54.050992	56.383699	51.718285	55.994431	51.433184	53.713807	54.913787	54.237559	53.846405	55.30494	55.981169	54.917976	54.252035	53.713807	53.17558	52.409291	51.433184	55.994431	1	-0.132823	0	15,898,300
XOM	2016-03-11T00:00:00	54.489491	55.377868	54.370156	55.172349	15,370,200	54.541202	54.389381	54.087722	52.161491	51.981595	52.383955	51.813613	54.578694	54.549744	54.478002	54.041411	53.841918	52.977676	52.564268	52.38217	52.743645	54.698025	54.511968	54.397754	53.180498	52.522084	52.38424	51.793891	54.609881	54.790325	54.977799	54.912133	55.564338	54.786513	53.481754	52.690044	0.683735	0.784367	11.83007	24.022345	19.510731	54.618764	53.475934	49.88488	50.655218	49.108747	52.818791	55.994431	52.609854	54.001648	17.599217	-47.390146	-375,468,800	0.076066	-30	55.885669	54.389381	0.576388	55.542156	53.236606	1.179612	54.092754	56.451979	51.733529	55.994431	52.818791	54.406611	54.312703	53.824314	53.165763	54.971254	55.459643	55.24498	54.781336	54.406611	54.031886	53.498378	52.818791	55.994431	0	-0.067103	0	15,370,200
XOM	2016-03-14T00:00:00	54.635342	54.787822	53.713809	54.01878	13,344,600	54.691032	54.435126	54.168611	52.227822	52.006807	52.402798	51.812186	54.590023	54.565307	54.502208	54.095405	53.902951	53.042682	52.61877	52.426787	52.762467	54.715141	54.535393	54.439879	53.277512	52.591919	52.428822	51.821968	54.440651	54.566662	54.838365	54.90023	55.594777	54.944107	53.648143	52.754941	0.645639	0.756621	11.050471	22.520409	22.111722	54.618764	53.713807	50.12633	50.655218	55.739326	52.818791	55.994431	57.202666	54.071239	-0.63929	-42.797334	-362,124,200	0.056503	-29	55.883426	54.435126	0.556463	55.548053	53.322199	1.184821	54.144429	56.514072	51.774786	55.994431	52.818791	54.406611	54.745838	54.113808	53.738126	55.12152	55.75355	55.24498	54.781336	54.406611	54.031886	53.498378	52.818791	55.994431	0	-0.010578	13,344,600	0
XOM	2016-03-15T00:00:00	54.907162	54.92705	54.045299	54.098338	9,213,000	54.79313	54.488164	54.231991	52.301692	52.021626	52.4254	51.811828	54.653451	54.627463	54.564509	54.169201	53.980198	53.115799	52.678991	52.475903	52.783808	54.754437	54.580349	54.496691	53.382584	52.668244	52.478414	51.852764	54.519545	54.545528	54.770673	54.911789	55.610684	55.090944	53.81248	52.820464	0.630118	0.731321	10.462312	22.167848	20.953444	54.824291	53.713807	50.14604	50.655218	56.250145	53.050853	55.994431	63.063015	57.625178	10.204822	-36.936985	-352,911,200	0.077011	-28	55.882218	54.488164	0.547884	55.583931	53.392396	1.148358	54.21707	56.513787	51.920354	55.994431	52.818791	54.406611	54.378991	53.97016	53.304978	55.044173	55.453004	55.24498	54.781336	54.406611	54.031886	53.498378	52.818791	55.994431	0	0.037804	9,213,000	0
XOM	2016-03-16T00:00:00	54.940311	55.132573	54.323749	55.039753	11,492,100	54.804402	54.517003	54.305978	52.382663	52.042406	52.452372	51.811862	54.710823	54.684344	54.622325	54.239302	54.054053	53.187349	52.738499	52.524703	52.805265	54.781197	54.623411	54.551177	53.486059	52.745052	52.528214	51.883893	54.720818	54.660872	54.74889	54.94189	55.614975	55.226161	53.973857	52.886563	0.613421	0.707741	10.121574	22.327371	19.922519	54.824291	53.713807	50.697921	50.655218	54.317233	53.070739	55.994431	63.945607	61.403762	20.488229	-36.054393	-341,419,100	0.097182	-27	55.880767	54.517003	0.556097	55.629196	53.404809	1.109054	54.28595	56.504057	52.067843	55.994431	52.818791	54.406611	54.626504	54.325957	53.744752	55.207708	55.508255	55.24498	54.781336	54.406611	54.031886	53.498378	52.818791	55.994431	0	0.078982	0	11,492,100
XOM	2016-03-17T00:00:00	55.755768	56.140292	54.840871	55.477322	13,673,900	54.917107	54.571699	54.431943	52.471271	52.074234	52.470044	51.81594	54.919812	54.879148	54.796701	54.377162	54.184954	53.288071	52.817901	52.588685	52.834624	54.954173	54.741388	54.662699	53.618338	52.842772	52.593628	51.923136	55.14792	55.016807	54.933166	55.035553	55.63788	55.363494	54.140642	52.956324	0.6584	0.697872	10.715475	26.659492	18.35967	54.897222	53.786738	50.697921	50.655218	60.750219	53.070739	56.140292	87.472969	71.493863	71.186687	-12.527031	-327,745,200	0.117862	-26	55.880538	54.571699	0.621092	55.813883	53.329515	1.136046	54.425933	56.698025	52.153841	56.140292	52.818791	54.479541	54.798878	54.465183	53.990054	55.274007	55.607702	55.356418	54.871479	54.479541	54.087604	53.529592	52.818791	56.140292	0	0.113795	13,673,900	0
XOM	2016-03-18T00:00:00	55.822048	56.087237	55.192229	56.080606	19,637,000	55.043732	54.628051	54.55393	52.569746	52.103179	52.487791	51.820963	55.100259	55.050585	54.954446	54.508515	54.310884	53.387443	52.896957	52.652712	52.864349	55.118708	54.860469	54.76963	53.749741	52.941399	52.660004	51.962997	55.610842	55.435795	55.227991	55.169992	55.677297	55.503273	54.31201	53.029637	0.691423	0.696583	11.266956	25.193527	17.3501	54.897222	53.786738	50.832355	50.655218	71.474152	53.243098	56.140292	89.015462	80.144679	80.473219	-10.984538	-308,108,200	0.099141	-25	55.880385	54.628051	0.681099	55.990248	53.265854	1.088691	54.558896	56.736278	52.381515	56.140292	52.818791	54.479541	55.578977	55.017662	54.279556	56.317083	56.878397	55.356418	54.871479	54.479541	54.087604	53.529592	52.818791	56.140292	0	0.14299	0	19,637,000
XOM	2016-03-21T00:00:00	55.437534	55.782276	55.357976	55.583383	8,385,400	54.988042	54.668824	54.622614	52.676824	52.124983	52.513158	51.826419	55.167714	55.120939	55.028768	54.592972	54.397549	53.467838	52.963815	52.707857	52.889953	55.190308	54.937563	54.8376	53.862203	53.029145	52.718415	51.998983	55.843001	55.704524	55.475619	55.296276	55.71716	55.636231	54.482056	53.104275	0.678744	0.693015	11.779044	24.442994	16.833228	54.897222	54.479541	50.832355	50.655218	63.175847	53.243098	56.140292	75.743522	84.077317	72.692732	-24.256478	-316,493,600	0.118274	-26	55.87989	54.668824	0.704721	56.078265	53.259383	1.045124	54.642576	56.732825	52.552327	56.140292	52.818791	54.479541	55.700505	55.313772	54.805497	56.208781	56.595513	55.356418	54.871479	54.479541	54.087604	53.529592	52.818791	56.140292	1	0.067237	0	8,385,400
XOM	2016-03-22T00:00:00	55.76902	56.259616	55.033123	55.079531	13,005,100	55.086825	54.764623	54.699518	52.810767	52.171705	52.542685	51.833338	55.287975	55.238772	55.142653	54.699885	54.503047	53.558081	53.037636	52.768474	52.9186	55.332304	55.042343	54.925785	53.983466	53.125041	52.782887	52.038213	55.940432	55.861861	55.685348	55.429664	55.764403	55.765819	54.654398	53.181119	0.687518	0.691915	12.68585	25.574484	15.517499	54.956884	54.539204	50.832355	50.655218	58.91979	53.654152	56.259616	81.170487	81.97649	82.513629	-18.829513	-303,488,500	0.1467	-25	55.879698	54.764623	0.718088	56.200799	53.328446	1.018605	54.749857	56.787067	52.712646	56.259616	52.818791	54.539204	55.525929	55.269582	55.101629	55.693882	55.950229	55.447582	54.945221	54.539204	54.133187	53.555128	52.818791	56.259616	0	0.102132	13,005,100	0
XOM	2016-03-23T00:00:00	55.52372	55.888355	55.371235	55.596647	12,748,900	55.176326	54.838544	54.745926	52.952945	52.225142	52.562009	51.837192	55.335124	55.290581	55.201278	54.774779	54.58156	53.635165	53.103059	52.823033	52.944522	55.411739	55.114638	54.989185	54.089856	53.213251	52.841918	52.074933	55.851225	55.868952	55.798158	55.537875	55.807709	55.885223	54.824504	53.258917	0.666989	0.68693	13.527884	24.697944	14.985653	54.986713	54.539204	51.081575	50.636451	58.406059	53.654152	56.259616	71.755647	76.223219	68.702243	-28.244353	-316,237,400	0.092663	-26	55.879095	54.838544	0.716235	56.271014	53.406074	0.999664	54.823558	56.822885	52.824231	56.259616	53.050853	54.655235	55.687253	55.11489	54.46076	56.341383	56.913746	55.502348	55.033869	54.655235	54.276601	53.737528	53.050853	56.259616	1	0.031457	0	12,748,900
XOM	2016-03-24T00:00:00	55.676189	55.709335	54.980069	54.9867	9,368,300	55.295658	54.903846	54.7865	53.078331	52.276671	52.583183	51.842679	55.403337	55.360691	55.274342	54.856726	54.665763	53.715205	53.170773	52.879531	52.971703	55.502624	55.194414	55.060744	54.19665	53.304069	52.903585	52.113132	55.764569	55.817558	55.865351	55.637912	55.849872	55.995829	54.992159	53.338049	0.655467	0.680638	13.725346	23.475958	16.898076	54.986713	54.539204	51.931887	50.944732	60.367918	53.654152	56.259616	77.607565	76.844567	52.722211	-22.392435	-306,869,100	0.078625	-25	55.878843	54.903846	0.730675	56.365197	53.442495	0.994454	54.904761	56.89367	52.915852	56.259616	53.070739	54.665178	55.594436	55.300518	55.077316	55.817638	56.111557	55.507041	55.041465	54.665178	54.28889	53.753159	53.070739	56.259616	0	0.070872	9,368,300	0
XOM	2016-03-28T00:00:00	55.835323	55.928139	55.490576	55.709357	7,490,400	55.430242	54.985722	54.832112	53.200986	52.348367	52.602627	51.84693	55.489735	55.446988	55.360646	54.945689	54.755729	53.798347	53.240893	52.938062	53.000197	55.600745	55.283126	55.141423	54.304767	53.397717	52.967983	52.15286	55.759169	55.789052	55.911186	55.741923	55.89413	56.098357	55.157283	53.418849	0.651665	0.674843	14.136439	24.297825	16.374578	55.152458	54.539204	52.143628	51.037537	48.070798	53.654152	56.259616	83.715264	77.692826	77.214448	-16.284736	-299,378,700	0.143436	-24	55.878799	54.985722	0.739093	56.463909	53.507535	0.91916	54.993386	56.831706	53.155065	56.259616	53.070739	54.665178	55.455198	55.201061	54.725932	55.930326	56.184463	55.507041	55.041465	54.665178	54.28889	53.753159	53.070739	56.259616	0	0.104218	7,490,400	0
XOM	2016-03-29T00:00:00	56.04084	56.093879	55.132575	55.470686	9,977,900	55.570792	55.130912	54.888863	53.282155	52.441813	52.607583	51.852595	55.599956	55.554961	55.465292	55.045248	54.854584	53.886288	53.314576	52.999503	53.030452	55.711763	55.383614	55.234402	54.416134	53.494888	53.036067	52.194591	55.866155	55.860273	55.966834	55.860433	55.944115	56.193799	55.320257	53.502196	0.657654	0.671405	13.981425	22.638504	17.799582	55.291683	54.539204	52.143628	51.037537	70.213008	53.654152	56.259616	91.60318	84.30867	66.979413	-8.39682	-289,400,800	0.245816	-23	55.879013	55.130912	0.634655	56.400222	53.861602	0.894062	55.093143	56.881267	53.305019	56.259616	53.243098	54.751357	55.751346	55.574553	55.313784	56.012116	56.188909	55.547718	55.107306	54.751357	54.395408	53.888633	53.243098	56.259616	0	0.132207	9,977,900	0
XOM	2016-03-30T00:00:00	56.034203	56.385581	55.689461	56.372319	10,807,000	55.683496	55.238313	54.976109	53.383428	52.52641	52.602245	51.861679	55.686805	55.642096	55.552816	55.135153	54.945324	53.97052	53.386145	53.059596	53.06034	55.796019	55.469641	55.322505	54.524058	53.589424	53.103921	52.236199	56.005208	55.961467	56.022735	55.976606	55.998827	56.280667	55.479774	53.5878	0.654322	0.667989	14.166357	23.612632	16.899572	55.613226	54.602186	52.269602	51.163511	73.660754	53.654152	56.385581	87.135735	87.484726	80.671487	-12.864265	-300,207,800	0.230651	-24	55.879235	55.238313	0.593333	56.424979	54.051647	0.867543	55.182768	56.917855	53.447681	56.385581	53.243098	54.814339	55.755765	55.41765	54.79446	56.378954	56.717069	55.643955	55.185152	54.814339	54.443526	53.915589	53.243098	56.385581	1	0.055477	0	10,807,000
XOM	2016-03-31T00:00:00	55.417648	56.418734	55.417648	55.735876	13,896,900	55.731229	55.267816	55.031004	53.487874	52.602261	52.596409	51.868648	55.632974	55.601287	55.532021	55.160835	54.981656	54.02727	53.439605	53.10629	53.083796	55.747683	55.486721	55.356469	54.603831	53.665509	53.159671	52.271581	55.921086	55.906783	55.962769	56.03413	56.038742	56.349026	55.628028	53.672967	0.595071	0.653405	13.92287	21.897844	17.644101	55.699402	54.618763	52.269602	51.163511	63.583833	53.713809	56.418734	62.990256	80.57639	49.364949	-37.009744	-314,104,700	0.125289	-25	55.878389	55.267816	0.586466	56.440747	54.094884	0.857125	55.205138	56.919388	53.490887	56.418734	53.654152	55.036443	56.036415	55.687248	55.340294	56.383369	56.732535	55.766293	55.362664	55.036443	54.710222	54.245773	53.654152	56.418734	1	-0.010404	0	13,896,900
XOM	2016-04-01T00:00:00	54.999985	55.285062	54.622092	54.628723	12,235,300	55.655651	55.286379	55.056196	53.626279	52.684369	52.594017	51.870432	55.506376	55.49196	55.45017	55.146212	54.983066	54.065415	53.480668	53.143789	53.102862	55.61473	55.461213	55.354083	54.663129	53.728607	53.207267	52.302739	55.578997	55.647974	55.753646	56.003902	56.052063	56.394046	55.760027	53.755907	0.50855	0.624434	13.234559	20.616502	22.463118	55.520413	54.734794	52.269602	51.163511	56.62664	53.713809	56.418734	47.549401	65.891797	-25.812569	-52.450599	-326,340,000	0.109214	-26	55.876973	55.286379	0.570839	56.428058	54.144701	0.841971	55.185599	56.869542	53.501657	56.418734	53.654152	55.036443	55.751344	55.083953	54.750258	56.085039	56.75243	55.766293	55.362664	55.036443	54.710222	54.245773	53.654152	56.418734	1	-0.066681	12,235,300	0
XOM	2016-04-04T00:00:00	55.132587	55.623184	54.880656	55.066286	8,050,200	55.586705	55.315219	55.093588	53.755247	52.753441	52.595166	51.872718	55.431618	55.426619	55.401311	55.144973	54.994568	54.107265	53.52414	53.183171	53.123058	55.519627	55.446566	55.359959	54.7222	53.793034	53.257535	52.335198	55.207667	55.347326	55.513151	55.915151	56.047236	56.421134	55.87753	53.837094	0.445545	0.588656	12.419052	22.000767	21.215332	55.520413	54.744737	52.616004	51.163511	56.476941	54.045299	56.418734	45.81075	52.116802	-5.800412	-54.18925	-318,289,800	0.11249	-25	55.876184	55.315219	0.546017	56.407253	54.223184	0.818294	55.18055	56.817138	53.543963	56.418734	53.654152	55.036443	54.969046	54.653031	54.306076	55.316	55.632016	55.766293	55.362664	55.036443	54.710222	54.245773	53.654152	56.418734	0	-0.014464	8,050,200	0
XOM	2016-04-05T00:00:00	54.502762	55.112693	54.356908	54.767951	10,446,800	55.493228	55.240635	55.148217	53.839162	52.78433	52.601776	51.869434	55.245847	55.258645	55.263072	55.08659	54.956737	54.122775	53.549893	53.209302	53.136787	55.322547	55.369189	55.314511	54.751515	53.839069	53.29531	52.361368	54.776546	54.951532	55.18586	55.737033	56.008455	56.422065	55.974328	53.913968	0.340863	0.539098	12.049084	20.70676	23.938876	55.387821	54.744737	52.790115	51.163511	45.181804	54.323749	56.418734	8.544813	33.968322	-62.230198	-91.455187	-328,736,600	0.012137	-26	55.874298	55.240635	0.550219	56.341072	54.140198	0.810717	55.115999	56.737434	53.494565	56.418734	53.654152	55.036443	55.212142	54.801101	54.469614	55.543629	55.95467	55.766293	55.362664	55.036443	54.710222	54.245773	53.654152	56.418734	1	-0.069746	0	10,446,800
XOM	2016-04-06T00:00:00	55.231995	55.331441	54.562399	54.820957	9,320,200	55.439525	55.263175	55.202049	53.971695	52.827396	52.613051	51.870668	55.243076	55.2538	55.258291	55.099809	54.97791	54.166274	53.594159	53.249355	53.157635	55.27505	55.368367	55.320956	54.806136	53.903481	53.347393	52.394826	54.673655	54.775277	54.984225	55.567205	55.960933	56.412905	56.059668	53.989553	0.313135	0.493905	11.410858	21.067419	22.421634	55.387821	54.830916	52.944512	51.163511	52.980816	54.356908	56.418734	42.442318	32.265961	-21.438698	-57.557682	-319,416,400	0.089882	-25	55.873512	55.263175	0.539537	56.342248	54.184102	0.812135	55.127046	56.751317	53.502775	56.418734	53.654152	55.036443	54.657454	54.202215	53.901669	54.958001	55.41324	55.766293	55.362664	55.036443	54.710222	54.245773	53.654152	56.418734	0	-0.016664	9,320,200	0
XOM	2016-04-07T00:00:00	54.608833	55.139206	54.396683	54.867391	8,267,100	55.348037	55.262181	55.193299	54.056023	52.872577	52.622891	51.868915	55.116228	55.136533	55.158375	55.055175	54.94952	54.183629	53.620861	53.276275	53.172074	55.124015	55.306048	55.275324	54.831121	53.950361	53.386914	52.422072	54.603867	54.639734	54.77402	55.377489	55.88943	56.384266	56.127257	54.061307	0.238131	0.44275	11.028813	19.711256	22.255371	55.387821	54.830916	52.944512	51.163511	37.799551	54.356908	56.418734	12.218568	21.068566	-59.925517	-87.781432	-327,683,500	0.12562	-26	55.872141	55.262181	0.540784	56.343749	54.180614	0.778985	55.077693	56.635662	53.519723	56.418734	53.654152	55.036443	55.041945	54.752449	54.272903	55.521491	55.810987	55.766293	55.362664	55.036443	54.710222	54.245773	53.654152	56.418734	1	-0.071195	0	8,267,100
XOM	2016-04-08T00:00:00	55.16573	55.324841	54.92706	55.225399	9,376,200	55.296991	55.296325	55.21478	54.170017	52.931141	52.652819	51.870269	55.126128	55.141841	55.159506	55.065225	54.966151	54.222143	53.661515	53.31369	53.191912	55.090868	55.296862	55.273203	54.874639	54.010707	53.437267	52.454876	54.733268	54.70676	54.708612	55.227541	55.817885	56.349944	56.184469	54.131756	0.221078	0.398416	10.405791	20.059861	21.007068	55.387821	55.036443	52.944512	51.163511	43.678295	54.356908	56.418734	39.228415	31.296433	-13.968812	-60.771585	-318,307,300	0.106242	-25	55.871274	55.296325	0.509651	56.315627	54.277022	0.766199	55.086077	56.618475	53.553679	56.418734	53.713809	55.066272	54.714908	54.290609	53.972384	55.033132	55.457431	55.780372	55.385453	55.066272	54.74709	54.292663	53.713809	56.418734	0	-0.017464	0	9,376,200
XOM	2016-04-11T00:00:00	55.23864	55.848571	55.21212	55.245271	9,925,000	55.237322	55.333782	55.242093	54.263131	52.990851	52.692083	51.873246	55.148631	55.159441	55.171681	55.08099	54.987112	54.262005	53.703018	53.351808	53.212277	55.080259	55.291369	55.275038	54.916546	54.071431	53.488471	52.488392	54.946129	54.86202	54.752546	55.121214	55.752823	56.313829	56.232659	54.201271	0.211015	0.360936	10.207616	23.144906	19.862839	55.387821	55.036443	52.944512	51.163511	47.961892	54.356908	56.418734	42.764615	31.403866	17.447497	-57.235385	-308,382,300	0.120792	-24	55.870452	55.333782	0.473477	56.280736	54.386828	0.781825	55.100607	56.664258	53.536956	56.418734	53.713809	55.066272	55.13921	54.953579	54.741429	55.35136	55.536991	55.780372	55.385453	55.066272	54.74709	54.292663	53.713809	56.418734	0	0.028564	0	9,925,000
XOM	2016-04-12T00:00:00	55.921501	56.107132	55.271794	55.483944	9,986,100	55.225388	55.39809	55.239176	54.358602	53.05625	52.71978	51.882057	55.303205	55.297998	55.287038	55.1574	55.058988	54.327084	53.7614	53.402693	53.239235	55.204655	55.347342	55.327301	54.98158	54.148553	53.55242	52.528673	55.353535	55.231854	55.003882	55.106458	55.714619	56.290402	56.280089	54.272461	0.255199	0.339788	10.347605	23.604955	18.48382	55.387821	55.036443	52.884849	51.163511	51.457541	54.356908	56.418734	75.883856	52.625629	48.041539	-24.116144	-298,396,200	0.104216	-23	55.870519	55.39809	0.460795	56.319681	54.476499	0.756254	55.178787	56.691295	53.66628	56.418734	54.045299	55.232017	55.43311	55.01765	54.79666	55.6541	56.069561	55.858603	55.512082	55.232017	54.951951	54.553214	54.045299	56.418734	0	0.067776	9,986,100	0
XOM	2016-04-13T00:00:00	56.239738	56.292777	55.715992	56.020957	9,235,700	55.245942	55.464719	55.297518	54.480936	53.103642	52.756835	51.892685	55.490511	55.469223	55.433607	55.255795	55.149815	54.40209	53.826619	53.458872	53.26909	55.389082	55.427499	55.404267	55.05535	54.232329	53.622122	52.572033	55.871487	55.685862	55.382221	55.176908	55.709742	56.284492	56.330496	54.34647	0.312294	0.334289	10.707108	24.010899	17.609425	55.324842	55.036443	53.282626	51.501625	56.750177	54.356908	56.418734	91.318583	69.989018	73.759882	-8.681417	-289,160,500	0.098406	-22	55.870964	55.464719	0.481931	56.428581	54.500857	0.760516	55.27983	56.800862	53.758799	56.418734	54.323749	55.371242	55.766809	55.426486	54.931471	56.261824	56.602147	55.924318	55.61845	55.371242	55.124034	54.772076	54.323749	56.418734	0	0.100962	9,235,700	0
XOM	2016-04-14T00:00:00	56.637505	56.949101	56.193316	56.352427	10,625,800	55.367928	55.549578	55.37787	54.633563	53.163871	52.792742	51.908658	55.71991	55.681638	55.618822	55.381405	55.264253	54.489753	53.90059	53.521816	53.302607	55.642094	55.539193	55.507343	55.139922	54.325326	53.698967	52.619245	56.412445	56.209654	55.858337	55.341706	55.743993	56.300307	56.387788	54.424549	0.385199	0.344471	11.779871	27.9426	16.507468	55.653004	55.301627	53.340641	51.501625	58.662058	54.356908	56.949101	87.979424	85.060621	114.396226	-12.020576	-278,534,700	0.079561	-21	55.872025	55.549578	0.531596	56.61277	54.486387	0.76241	55.409133	56.933953	53.884313	56.949101	54.356908	55.653004	56.082836	55.872894	55.50605	56.44968	56.659621	56.337343	55.958883	55.653004	55.347126	54.911637	54.356908	56.949101	0	0.128832	10,625,800	0
XOM	2016-04-15T00:00:00	56.332558	56.790009	56.206592	56.551339	11,280,200	55.501185	55.578418	55.451857	54.728977	53.225202	52.828492	51.921879	55.84244	55.799987	55.728627	55.467873	55.34643	54.56202	53.964589	53.577474	53.332756	55.817481	55.613762	55.58078	55.206549	54.408712	53.769063	52.663264	56.718273	56.549934	56.240131	55.54083	55.798404	56.328941	56.446874	54.505122	0.413602	0.358297	12.776008	26.560858	15.691185	55.653004	55.301627	53.345613	51.501625	54.365678	54.356908	56.949101	76.215376	85.171128	95.247541	-23.784624	-289,814,900	0.024438	-22	55.872701	55.578418	0.558343	56.695105	54.461731	0.772828	55.497078	57.042734	53.951422	56.949101	54.356908	55.653004	56.593307	56.237513	55.837522	56.993298	57.349092	56.337343	55.958883	55.653004	55.347126	54.911637	54.356908	56.949101	1	0.052016	0	11,280,200
XOM	2016-04-18T00:00:00	56.869537	56.922576	55.596637	56.332534	9,097,000	55.67488	55.630792	55.547059	54.81739	53.290014	52.872961	51.940464	56.047859	55.994451	55.904152	55.595297	55.463592	54.652511	54.041035	53.642663	53.367948	56.066272	55.736726	55.689833	55.290492	54.504616	53.849083	52.712494	56.930617	56.833033	56.61065	55.796649	55.882097	56.37526	56.51239	54.590071	0.473977	0.381433	12.65542	23.693283	18.963585	55.672892	55.331455	53.462229	51.501625	56.875699	54.356908	56.949101	96.930638	87.041813	95.372052	-3.069362	-280,717,900	0.027517	-21	55.873879	55.630792	0.627274	56.885339	54.376245	0.798873	55.627788	57.225535	54.030041	56.949101	54.356908	55.653004	56.443053	56.096097	55.859636	56.679514	57.026469	56.337343	55.958883	55.653004	55.347126	54.911637	54.356908	56.949101	0	0.086079	9,097,000	0
XOM	2016-04-19T00:00:00	57.154633	57.220929	56.498294	56.915963	10,354,500	55.940067	55.716647	55.647831	54.908221	53.367825	52.917063	51.957989	56.269214	56.205393	56.096534	55.737055	55.593672	54.750633	54.122972	53.712207	53.405626	56.335318	55.881854	55.813492	55.382149	54.606316	53.933869	52.764377	57.129851	57.069285	56.955126	56.09697	55.991504	56.439961	56.58591	54.680159	0.538621	0.412871	12.910438	24.74167	17.833554	55.808806	55.467369	54.047349	51.501625	58.885626	54.356908	57.220929	97.685213	90.277076	138.203854	-2.314787	-270,363,400	0.093899	-20	55.8756	55.716647	0.71131	57.139268	54.294026	0.800767	55.773202	57.374737	54.171667	57.220929	54.356908	55.788918	56.462917	56.003257	55.136977	57.329197	57.788856	56.54502	56.126873	55.788918	55.450964	54.969808	54.356908	57.220929	0	0.114772	10,354,500	0
XOM	2016-04-20T00:00:00	57.54578	57.97008	56.995514	57.167888	15,247,100	56.171445	55.805485	55.753376	54.992683	53.452253	52.954563	51.979439	56.524527	56.4491	56.319495	55.901484	55.743834	54.860247	54.213045	53.788119	53.446822	56.627266	56.056057	55.959488	55.485583	54.716262	54.025527	52.819977	57.40933	57.347879	57.309767	56.440639	56.127584	56.523725	56.669055	54.776497	0.614333	0.453163	13.955919	28.893841	16.413067	56.44857	56.00769	54.166286	51.501625	67.503023	54.356908	57.97008	88.256851	94.290901	176.678863	-11.743149	-255,116,300	0.089852	-19	55.878899	55.805485	0.820732	57.44695	54.164021	0.798873	55.942019	57.539765	54.344273	57.97008	54.356908	56.163494	56.957952	56.694975	56.235317	57.417609	57.680586	57.117372	56.589848	56.163494	55.73714	55.130127	54.356908	57.97008	0	0.138731	15,247,100	0
XOM	2016-04-21T00:00:00	57.539146	58.235262	57.393292	57.406549	12,075,300	56.464477	55.906257	55.857329	55.081653	53.540885	52.996137	51.999758	56.727451	56.64729	56.507133	56.050363	55.881935	54.965302	54.300574	53.862397	53.487541	56.875939	56.221167	56.096855	55.585444	54.823812	54.11631	52.875297	57.665776	57.575371	57.586762	56.795421	56.278816	56.620423	56.75963	54.878398	0.666121	0.495755	15.180272	29.073333	15.28064	56.723691	56.279505	54.269049	51.501625	72.397924	54.356908	58.235262	82.051272	89.331112	174.28928	-17.948728	-267,191,600	0.077291	-20	55.881491	55.906257	0.903837	57.713932	54.098582	0.802188	56.094126	57.698503	54.48975	58.235262	54.356908	56.296085	57.503792	57.037503	56.529225	58.012069	58.478358	57.31997	56.75373	56.296085	55.838439	55.186875	54.356908	58.235262	1	0.058522	12,075,300	0
XOM	2016-04-22T00:00:00	58.029743	58.10267	57.559035	57.837481	9,150,800	56.750878	56.023934	55.948288	55.190116	53.630277	53.042748	52.025435	56.987909	56.898645	56.741381	56.230307	56.047151	55.085476	54.39871	53.944919	53.532737	57.160533	56.423404	56.263964	55.701055	54.94194	54.215986	52.935297	57.950729	57.855471	57.861035	57.171382	56.451297	56.732326	56.859954	54.987018	0.73824	0.544252	16.317172	27.696003	14.55673	56.753528	56.296085	54.269049	51.501625	74.037636	54.356908	58.235262	94.700885	88.336336	164.08406	-5.299115	-258,040,800	0.068568	-19	55.88403	56.023934	1.018276	58.060486	53.987383	0.789402	56.278471	57.857276	54.699666	58.235262	54.356908	56.296085	57.722567	57.209872	56.880597	58.051841	58.564536	57.31997	56.75373	56.296085	55.838439	55.186875	54.356908	58.235262	0	0.089651	9,150,800	0
XOM	2016-04-25T00:00:00	57.897175	57.943583	57.247462	57.738058	8,076,400	57.016732	56.127027	56.031293	55.292611	53.723595	53.085208	52.051642	57.169762	57.080196	56.919195	56.38184	56.189461	55.195739	54.490775	54.023181	53.576165	57.36895	56.601808	56.413878	55.807214	55.054227	54.312113	52.993722	58.126103	58.050751	58.065886	57.524163	56.63385	56.851618	56.965511	55.10094	0.775756	0.590553	16.786835	25.864204	16.228212	56.915949	56.296085	54.34198	51.574556	80.696259	54.396683	58.235262	91.192396	89.314851	131.743403	-8.807604	-266,117,200	0.081328	-20	55.886128	56.127027	1.099323	58.325673	53.928381	0.789874	56.432633	58.012381	54.852885	58.235262	54.356908	56.296085	57.89715	57.691629	57.353515	58.235264	58.440785	57.31997	56.75373	56.296085	55.838439	55.186875	54.356908	58.235262	1	0.015818	8,076,400	0
XOM	2016-04-26T00:00:00	58.096043	58.301567	57.71815	58.175601	9,425,900	57.234186	56.229787	56.137633	55.380124	53.830427	53.128145	52.076843	57.355019	57.264895	57.100249	56.537677	56.336121	55.309476	54.585651	54.103832	53.621139	57.565189	56.789333	56.572705	55.917153	55.169291	54.411338	53.053865	58.243279	58.19889	58.2435	57.844993	56.827411	56.9782	57.075592	55.219958	0.812172	0.634877	17.618792	27.654643	15.409645	56.949102	56.329237	54.34198	51.574556	78.648108	54.396683	58.301567	94.736742	93.543341	140.891511	-5.263258	-256,691,300	0.052097	-19	55.888813	56.229787	1.183663	58.597114	53.86246	0.772355	56.591053	58.135763	55.046343	58.301567	54.356908	56.329237	57.696073	57.448564	56.999953	58.144684	58.392194	57.370627	56.794707	56.329237	55.863767	55.201065	54.356908	58.301567	0	0.052611	0	9,425,900
XOM	2016-04-27T00:00:00	58.646305	58.818679	57.897151	58.308189	10,463,500	57.474842	56.360392	56.252725	55.476121	53.958086	53.19196	52.10415	57.613276	57.516061	57.338104	56.72937	56.513827	55.440332	54.69251	54.193782	53.67114	57.821938	57.019478	56.76568	56.045239	55.296025	54.520608	53.119233	58.454446	58.400265	58.452931	58.160316	57.039965	57.118487	57.193979	55.345409	0.875343	0.68297	18.905373	29.903603	14.191947	57.207658	56.587793	54.688382	51.574556	90.983155	54.92706	58.818679	95.570646	93.833261	152.678405	-4.429354	-246,227,800	0.084392	-18	55.892526	56.360392	1.299398	58.959188	53.761596	0.778513	56.786791	58.343818	55.229765	58.818679	54.356908	56.587793	58.038586	57.775606	57.45517	58.359023	58.622003	57.765701	57.114282	56.587793	56.061304	55.311727	54.356908	58.818679	0	0.083807	10,463,500	0
XOM	2016-04-28T00:00:00	58.361244	58.858472	58.009871	58.248541	11,276,200	57.647216	56.507572	56.366226	55.556076	54.090705	53.260413	52.127805	57.76287	57.66973	57.49551	56.877722	56.655936	55.554878	54.789056	54.276306	53.717808	57.983102	57.210035	56.927874	56.158381	55.411897	54.62297	53.181493	58.58127	58.542603	58.602773	58.427316	57.255439	57.262172	57.315236	55.474902	0.892121	0.7248	20.138056	28.071254	13.160606	57.227554	56.60769	54.748044	51.634218	84.331324	55.21212	58.858472	86.363698	92.223696	130.065594	-13.636302	-257,504,000	0.144122	-19	55.896104	56.507572	1.352613	59.212798	53.802346	0.787984	56.936739	58.512708	55.360771	58.858472	54.356908	56.60769	58.454045	58.089411	57.532517	59.010939	59.375573	57.796103	57.138874	56.60769	56.076505	55.320242	54.356908	58.858472	1	0.01006	11,276,200	0
XOM	2016-04-29T00:00:00	58.606529	59.521426	58.168967	58.79216	17,885,900	57.874614	56.687899	56.483439	55.634969	54.213367	53.328363	52.153817	57.931601	57.840058	57.666436	57.034887	56.805982	55.67455	54.889516	54.362053	53.766452	58.157522	57.409936	57.100205	56.278006	55.530735	54.728834	53.245958	58.698687	58.655006	58.72256	58.658139	57.475297	57.411255	57.440512	55.608365	0.914666	0.762773	21.871517	30.394223	11.70114	58.00986	56.939167	54.762958	51.634218	84.890941	55.271794	59.521426	78.471161	86.801835	129.198803	-21.528839	-239,618,100	0.10194	-18	55.902319	56.687899	1.381154	59.450206	53.925592	0.835814	57.095767	58.767395	55.424139	59.521426	54.356908	56.939167	58.409862	57.961253	57.561262	58.809854	59.258463	58.302599	57.54858	56.939167	56.329754	55.462115	54.356908	59.521426	0	0.046956	0	17,885,900
XOM	2016-05-02T00:00:00	59.090508	59.322551	58.394392	58.500465	10,273,700	58.096711	56.885795	56.613647	55.722879	54.338539	53.414687	52.181764	58.163383	58.067412	57.885524	57.221761	56.981715	55.808509	55.000068	54.455686	53.819428	58.378594	57.638756	57.300749	56.413517	55.659081	54.842936	53.31498	58.893675	58.840309	58.888461	58.886714	57.708369	57.570943	57.572806	55.746641	0.960514	0.802322	23.48116	28.091822	10.814763	58.25847	56.939167	54.762958	51.634218	84.241566	55.596637	59.521426	89.020602	84.618487	117.253448	-10.979398	-229,344,400	0.137342	-17	55.906514	56.885795	1.429288	59.74437	54.02722	0.840076	57.285742	58.965894	55.60559	59.521426	54.356908	56.939167	58.765641	58.009855	57.413182	59.362314	60.1181	58.302599	57.54858	56.939167	56.329754	55.462115	54.356908	59.521426	0	0.078267	10,273,700	0
XOM	2016-05-03T00:00:00	58.414276	58.759018	57.917049	58.606538	10,137,400	58.222675	57.081371	56.708584	55.798723	54.424298	53.508506	52.207298	58.213561	58.130478	57.96687	57.330172	57.091912	55.910696	55.089916	54.534074	53.865147	58.436333	57.784325	57.439259	56.519062	55.766337	54.941937	53.376995	58.891221	58.875454	58.940358	59.046966	57.927892	57.725546	57.702713	55.885956	0.931545	0.828166	23.971805	25.465366	13.606869	58.384444	56.939167	54.845831	51.634218	71.808971	55.596637	59.521426	71.79085	79.760871	72.600423	-28.20915	-239,481,800	0.176556	-18	55.909765	57.081371	1.351545	59.784461	54.378281	0.882696	57.393222	59.158613	55.62783	59.521426	54.396683	56.959054	58.935817	58.549083	58.007658	59.477242	59.863976	58.311986	57.563774	56.959054	56.354335	55.493378	54.396683	59.521426	1	0.004647	0	10,137,400
XOM	2016-05-04T00:00:00	58.301571	58.831944	58.076159	58.54024	10,601,100	58.298254	57.23485	56.799279	55.887694	54.522045	53.594627	52.23501	58.231163	58.161586	58.018363	57.418481	57.184962	56.004456	55.174433	54.608678	53.909291	58.450678	57.900535	57.561796	56.617213	55.86837	55.03685	53.437634	58.73179	58.757828	58.88098	59.130226	58.12941	57.870893	57.828041	56.025023	0.889241	0.840381	24.505821	24.502148	12.77821	58.384444	56.939167	54.915443	51.634218	67.70148	55.596637	59.521426	68.919225	76.576892	63.025312	-31.080775	-250,082,900	0.122912	-19	55.913003	57.23485	1.303929	59.842708	54.626992	0.882696	57.479731	59.245122	55.71434	59.521426	54.396683	56.959054	58.363448	57.967877	57.521478	58.809847	59.205417	58.311986	57.563774	56.959054	56.354335	55.493378	54.396683	59.521426	1	-0.058321	0	10,601,100
XOM	2016-05-05T00:00:00	58.367851	58.984413	58.089405	58.84519	8,721,100	58.381124	57.422801	56.917287	55.974145	54.631012	53.681018	52.263377	58.258501	58.199089	58.07213	57.504787	57.275954	56.097138	55.25847	54.683117	53.953655	58.463332	58.00844	57.682455	56.714474	55.969576	55.131369	53.498657	58.51244	58.586966	58.756445	59.15585	58.313878	58.007388	57.948788	56.16347	0.851251	0.842555	25.169516	23.96404	11.857302	58.384444	56.939167	55.107706	51.6972	72.808536	55.596637	59.521426	70.607987	70.439354	55.951263	-29.392013	-241,361,800	0.123815	-18	55.915734	57.422801	1.169471	59.761743	55.083858	0.904952	57.564314	59.374218	55.75441	59.521426	54.92706	57.224243	58.403224	57.974505	57.647439	58.73029	59.15901	58.437155	57.766378	57.224243	56.682108	55.910254	54.92706	59.521426	0	-0.011868	0	8,721,100
XOM	2016-05-06T00:00:00	58.679462	58.792166	57.983342	57.983342	7,968,400	58.446096	57.598487	57.064466	56.060331	54.772342	53.779393	52.292883	58.342693	58.286429	58.165566	57.611576	57.383916	56.198406	55.348496	54.762252	54.000678	58.517575	58.128122	57.818007	56.820565	56.076114	55.230348	53.562499	58.436761	58.516991	58.684763	59.155974	58.488807	58.139383	58.067518	56.301806	0.836644	0.841373	25.546563	22.393395	11.939619	58.619788	56.939167	55.159082	51.713777	71.361975	56.498294	59.521426	72.149304	70.558839	46.242276	-27.850696	-233,393,400	0.142921	-17	55.91854	57.598487	1.072457	59.743401	55.453573	0.868015	57.670519	59.406549	55.934488	59.521426	55.21212	57.366773	58.480557	57.9767	57.585549	58.871708	59.375565	58.50443	57.875271	57.366773	56.858275	56.134312	55.21212	59.521426	0	0.027909	7,968,400	0
XOM	2016-05-09T00:00:00	58.719242	58.845208	57.830865	58.73913	11,159,500	58.528303	57.772517	57.207932	56.15076	54.906142	53.867064	52.324685	58.418003	58.365123	58.250747	57.712273	57.486633	56.297262	55.4372	54.840609	54.047629	58.567238	58.23486	57.945298	56.924836	56.17998	55.328167	53.626443	58.514992	58.5281	58.667763	59.140114	58.653837	58.266422	58.184113	56.439486	0.818838	0.836866	25.549032	20.572363	12.191101	58.676145	56.939167	55.127603	51.713777	69.60168	56.995514	59.521426	68.241819	70.333037	36.954643	-31.758181	-222,233,900	0.224169	-16	55.922518	57.772517	0.944084	59.660685	55.884349	0.888852	57.770397	59.5481	55.992694	59.521426	55.271794	57.39661	58.48499	58.177814	57.676166	58.986638	59.293814	58.518513	57.898066	57.39661	56.895153	56.181215	55.271794	59.521426	0	0.061779	0	11,159,500
XOM	2016-05-10T00:00:00	59.66066	59.667291	58.884986	58.938025	12,509,100	58.684765	57.959475	57.414248	56.281233	55.030857	53.94181	52.365065	58.666534	58.600675	58.467657	57.889399	57.653866	56.42916	55.548344	54.936055	54.10348	58.773121	58.414683	58.133969	57.062479	56.305099	55.442891	53.699438	58.933599	58.834327	58.846876	59.191222	58.833492	58.404936	58.307733	56.579679	0.870655	0.843624	26.497821	25.576507	11.268735	58.749078	57.012099	55.132575	51.713777	73.285067	57.247462	59.667291	99.725968	80.03903	70.516637	-0.274032	-209,724,800	0.252855	-15	55.928459	57.959475	0.928336	59.816148	56.102803	0.886958	57.950422	59.724337	56.176507	59.667291	55.596637	57.631964	58.465105	58.085002	57.450762	59.099345	59.479448	58.706617	58.112301	57.631964	57.151627	56.467757	55.596637	59.667291	0	0.090429	12,509,100	0
XOM	2016-05-11T00:00:00	59.373173	59.954806	59.313006	59.607166	11,660,200	58.757452	58.116147	57.579895	56.390972	55.174428	54.015521	52.406202	58.807862	58.741129	58.606967	58.024287	57.786121	56.544612	55.648997	55.023919	54.155914	58.898286	58.549321	58.284656	57.183732	56.41937	55.550443	53.76917	59.334467	59.179186	59.062122	59.268348	59.012354	58.546945	58.432998	56.720634	0.878397	0.850578	27.653437	26.581328	10.679659	58.892835	57.175744	55.066279	52.062	69.016757	57.247462	59.954806	78.516471	82.161419	67.139111	-21.483529	-221,385,000	0.172006	-16	55.933555	58.116147	0.886284	59.888715	56.34358	0.87266	58.085922	59.831241	56.340603	59.954806	55.596637	57.775721	59.404312	59.141334	58.622008	59.923638	60.186617	58.926278	58.289985	57.775721	57.261457	56.529285	55.596637	59.954806	1	0.014473	0	11,660,200
XOM	2016-05-12T00:00:00	59.948124	60.121946	59.600485	60.035038	10,720,500	58.91614	58.281678	57.793467	56.493383	55.301838	54.1028	52.439825	59.035914	58.960583	58.813299	58.199182	57.952429	56.678083	55.762132	55.121428	54.213548	59.114772	58.723795	58.466827	57.323228	56.544994	55.66792	53.844214	59.764227	59.593035	59.383644	59.398511	59.204657	58.701229	58.564954	56.864106	0.920317	0.864526	28.881518	26.318811	10.021452	58.976406	57.259315	55.109368	52.370793	69.549435	57.247462	60.121946	93.952924	90.731788	73.650428	-6.047076	-210,664,500	0.179769	-15	55.939008	58.281678	0.904556	60.090791	56.472565	0.885892	58.263275	60.035058	56.491491	60.121946	55.596637	57.859291	59.546995	59.139184	58.905196	59.780984	60.188794	59.053973	58.393278	57.859291	57.325305	56.565053	55.596637	60.121946	0	0.049458	0	10,720,500
XOM	2016-05-13T00:00:00	59.272911	59.941453	59.172629	59.687404	9,721,100	58.982778	58.428696	57.957754	56.586267	55.432596	54.187794	52.467942	59.083314	59.01737	58.884008	58.296793	58.054004	56.779841	55.854521	55.203635	54.26389	59.179639	58.818198	58.58063	57.432229	56.649496	55.770299	53.912205	59.864633	59.755784	59.578335	59.502442	59.381933	58.853698	58.694573	57.006814	0.88881	0.869383	29.044153	24.625986	12.92553	58.976406	57.524503	55.109368	52.370793	62.623446	57.71815	60.121946	64.679405	79.0496	47.838887	-35.320595	-220,385,600	0.177479	-16	55.943109	58.428696	0.804508	60.037711	56.819681	0.885407	58.35943	60.130245	56.588616	60.121946	55.596637	57.859291	59.890185	59.658424	59.368723	60.179885	60.411647	59.053973	58.393278	57.859291	57.325305	56.565053	55.596637	60.121946	1	-0.020878	0	9,721,100
XOM	2016-05-16T00:00:00	59.881271	59.948125	59.500203	59.633909	8,638,700	59.061854	58.579282	58.143459	56.692776	55.556574	54.279003	52.49952	59.242905	59.174443	59.037433	58.440837	58.194563	56.901465	55.960488	55.296262	54.319785	59.343002	58.956539	58.728593	57.561445	56.766566	55.883041	53.98597	59.912257	59.887616	59.778146	59.624604	59.55722	59.013437	58.827646	57.150724	0.902526	0.876011	29.202963	23.281463	12.190326	58.976406	57.667033	55.212132	52.370793	65.235906	57.830865	60.121946	89.495143	82.709157	53.651544	-10.504857	-211,746,900	0.167168	-15	55.947409	58.579282	0.77876	60.136803	57.021762	0.891964	58.504368	60.288296	56.72044	60.121946	56.498294	58.31012	59.462331	58.983209	58.693507	59.752033	60.231155	59.266764	58.737711	58.31012	57.882529	57.273755	56.498294	60.121946	0	0.01909	8,638,700	0
XOM	2016-05-17T00:00:00	59.854538	60.108587	59.607181	59.680716	9,835,600	59.20588	58.714278	58.300781	56.769978	55.672662	54.367383	52.543225	59.365232	59.298096	59.163142	58.569355	58.322254	57.017272	56.062963	55.386525	54.374857	59.487126	59.077992	58.860215	57.685436	56.87967	55.993448	54.059154	59.927371	59.9338	59.926623	59.743818	59.722846	59.17616	58.9629	57.295163	0.900854	0.88098	29.543964	23.660903	11.659944	58.976406	57.69687	55.212132	52.370793	61.323444	57.830865	60.121946	88.328297	80.834281	51.031301	-11.671703	-221,582,500	0.127738	-16	55.95226	58.714278	0.752367	60.219011	57.209544	0.861955	58.632955	60.356866	56.909045	60.121946	56.995514	58.55873	59.776533	59.604941	59.328611	60.052863	60.224455	59.384108	58.927649	58.55873	58.189811	57.664571	56.995514	60.121946	1	-0.046833	9,835,600	0
XOM	2016-05-18T00:00:00	59.734192	60.168745	59.266215	60.035039	9,680,300	59.349142	58.823698	58.440559	56.869038	55.80081	54.437871	52.590039	59.439024	59.377386	59.250996	58.675249	58.430864	57.123818	56.159574	55.472617	54.428183	59.583183	59.175127	58.970477	57.801679	56.986553	56.099721	54.130706	59.909368	59.937796	60.010987	59.848559	59.870986	59.336236	59.097806	57.439298	0.879678	0.88072	29.068762	21.820569	13.691464	58.999805	57.882691	55.212132	52.370793	63.277049	57.830865	60.168745	81.412517	86.411985	41.52259	-18.587483	-231,262,800	0.123446	-17	55.956876	58.823698	0.732352	60.288402	57.358995	0.865807	58.737835	60.46945	57.00622	60.168745	57.247462	58.708103	59.856769	59.60495	59.355362	60.106356	60.358175	59.479322	59.052815	58.708103	58.363392	57.872617	57.247462	60.168745	1	-0.102963	0	9,680,300
XOM	2016-05-19T00:00:00	60.242298	60.275727	59.132516	59.239485	14,397,900	59.536587	58.958856	58.584751	56.98131	55.950626	54.519091	52.642265	59.599679	59.534643	59.403504	58.817708	58.570205	57.246111	56.267014	55.567066	54.486035	59.745575	59.310231	59.109072	57.933964	57.103434	56.21466	54.206848	60.031121	60.009001	60.103125	59.977387	60.013442	59.500283	59.236172	57.584843	0.893595	0.883295	28.331144	19.727486	13.499958	59.053296	57.936182	55.180643	52.370793	65.053455	57.830865	60.275727	98.632679	89.457831	45.151944	-1.367321	-216,864,900	0.223119	-16	55.964642	58.958856	0.732244	60.423344	57.494368	0.850861	58.881117	60.582839	57.179395	60.275727	57.247462	58.761595	59.723051	59.277356	58.82052	60.179886	60.625581	59.561057	59.11893	58.761595	58.404259	57.895511	57.247462	60.275727	0	-0.050439	14,397,900	0
XOM	2016-05-20T00:00:00	59.994934	60.436174	59.754259	60.429487	13,191,900	59.668134	59.057115	58.731246	57.091552	56.063066	54.601713	52.693254	59.67873	59.618332	59.494493	58.924729	58.6798	57.353908	56.365118	55.654747	54.54085	59.828911	59.408905	59.217548	58.052145	57.209863	56.323093	54.280009	60.102767	60.082753	60.159799	60.100476	60.142064	59.660593	59.373149	57.730399	0.874582	0.881552	27.888877	19.948124	12.716396	59.66058	58.016405	55.477315	52.635976	58.702122	57.830865	60.436174	83.063815	87.703003	49.803389	-16.936185	-230,056,800	0.170068	-17	55.971323	59.057115	0.732859	60.522833	57.591398	0.833272	58.987195	60.65374	57.32065	60.436174	57.247462	58.841818	59.883514	59.491301	58.740303	60.634511	61.026725	59.683638	59.218086	58.841818	58.46555	57.929846	57.247462	60.436174	1	-0.105279	0	13,191,900
XOM	2016-05-23T00:00:00	59.901344	60.101909	59.379883	59.50022	11,766,100	59.786345	59.157324	58.852518	57.199789	56.162433	54.68064	52.740807	59.723253	59.669789	59.557085	59.013512	58.773765	57.453808	56.458176	55.738838	54.594189	59.871312	59.489308	59.307556	58.162333	57.310871	56.428036	54.351731	60.109625	60.093327	60.163674	60.194772	60.252523	59.814718	59.506197	57.875373	0.842254	0.873693	26.648789	18.709845	15.145658	59.784345	58.016405	55.477315	52.635976	66.114932	57.830865	60.436174	79.471543	87.056012	33.338491	-20.528457	-241,822,900	0.159171	-18	55.977125	59.157324	0.702289	60.561901	57.752746	0.801027	59.074257	60.676311	57.472203	60.436174	57.71815	59.077162	60.061789	59.687404	59.379874	60.369319	60.743704	59.79472	59.397889	59.077162	58.756435	58.299807	57.71815	60.436174	1	-0.151641	11,766,100	0
XOM	2016-05-24T00:00:00	59.948124	60.436162	59.867902	60.095204	10,056,600	59.815091	59.249928	58.964258	57.306044	56.260233	54.766933	52.792659	59.768227	59.720395	59.617245	59.098477	58.8641	57.551624	56.550017	55.82219	54.647462	59.900727	59.564622	59.391833	58.270111	57.410494	56.532343	54.423445	60.060403	60.064561	60.142062	60.261452	60.348092	59.961855	59.63447	58.019578	0.811059	0.861166	26.03254	20.714709	14.388627	59.784345	58.467234	55.502174	52.869209	68.101869	57.830865	60.436174	81.267093	81.267484	44.013838	-18.732907	-231,766,300	0.113389	-17	55.982129	59.249928	0.676622	60.603171	57.896685	0.787632	59.157482	60.732747	57.582217	60.436174	57.830865	59.133519	59.794379	59.486848	59.072352	60.208875	60.516405	59.821321	59.440946	59.133519	58.826093	58.388401	57.830865	60.436174	0	-0.090522	0	10,056,600
XOM	2016-05-25T00:00:00	60.342583	60.416123	59.894656	60.068478	9,578,400	59.912032	59.334742	59.07613	57.414753	56.353832	54.858222	52.840288	59.883098	59.83352	59.728836	59.211577	58.977829	57.661073	56.649821	55.911703	54.704129	59.996634	59.668685	59.497858	58.389191	57.517924	56.642752	54.498569	60.114109	60.122006	60.17636	60.32968	60.438885	60.108261	59.761865	58.164111	0.808842	0.850701	25.46031	19.739652	13.711344	59.784345	58.715844	55.638087	54.089183	70.248681	57.830865	60.436174	96.407667	85.715434	48.536715	-3.592333	-222,187,900	0.115337	-16	55.987356	59.334742	0.702783	60.740308	57.929175	0.760951	59.270349	60.792251	57.748447	60.436174	57.830865	59.133519	60.084063	59.731964	59.515803	60.300223	60.652322	59.821321	59.440946	59.133519	58.826093	58.388401	57.830865	60.436174	0	-0.037813	9,578,400	0
XOM	2016-05-26T00:00:00	60.035046	60.47628	59.680714	60.335887	7,867,900	59.920724	59.418432	59.175966	57.516647	56.446424	54.949655	52.888106	59.913488	59.870161	59.775945	59.286438	59.059154	57.75417	56.738906	55.993353	54.757173	60.019001	59.73538	59.571621	58.491948	57.614798	56.745263	54.570159	60.142806	60.1414	60.190342	60.363941	60.515485	60.245398	59.884012	58.30717	0.773355	0.835232	24.435514	18.32264	14.657499	59.804398	58.861871	56.22813	54.701632	63.911625	57.830865	60.47628	83.320773	86.998511	37.934238	-16.679227	-230,055,800	0.122139	-17	55.991338	59.418432	0.680048	60.778527	58.058337	0.760004	59.343177	60.863185	57.823169	60.47628	57.830865	59.153573	60.217787	60.019451	59.69632	60.540918	60.739254	59.851962	59.465732	59.153573	58.841414	58.396984	57.830865	60.47628	1	-0.092558	0	7,867,900
XOM	2016-05-27T00:00:00	60.175438	60.20218	59.714143	59.767627	7,505,900	60.010977	59.496877	59.261794	57.605041	56.547342	55.038156	52.932393	59.965878	59.925666	59.837405	59.367256	59.145022	57.849122	56.829341	56.076167	54.811086	60.065312	59.807476	59.648503	58.596214	57.71293	56.848744	54.642669	60.187251	60.169235	60.20645	60.387907	60.582449	60.374546	60.002349	58.448898	0.747938	0.817773	23.483919	17.493054	13.993858	59.804398	58.861871	56.501598	54.834223	64.641796	58.884986	60.47628	81.094474	86.940971	34.773589	-18.905526	-222,549,900	0.191383	-16	55.995261	59.496877	0.671903	60.840684	58.15307	0.722411	59.42244	60.867262	57.977619	60.47628	57.830865	59.153573	60.064013	59.651746	59.268447	60.447313	60.85958	59.851962	59.465732	59.153573	58.841414	58.396984	57.830865	60.47628	0	-0.038902	7,505,900	0
XOM	2016-05-31T00:00:00	59.51358	60.30246	59.319708	60.168753	13,178,800	59.974208	59.518031	59.32645	57.678871	56.637224	55.124309	52.973825	59.875418	59.850741	59.787586	59.380558	59.173372	57.914395	56.899979	56.144234	54.857877	59.974876	59.809067	59.667871	58.671059	57.790989	56.937366	54.708154	60.007412	60.029785	60.088406	60.3513	60.620332	60.483082	60.10907	58.586241	0.666703	0.787559	21.895523	15.929049	16.331132	59.804398	58.861871	56.524806	54.834223	48.43305	59.132516	60.47628	28.35795	64.257732	14.723817	-71.64205	-235,728,700	0.125935	-17	56.001044	59.518031	0.665061	60.848153	58.187908	0.724889	59.43112	60.880899	57.981341	60.47628	57.830865	59.153573	60.030587	59.858994	59.542549	60.347031	60.518625	59.851962	59.465732	59.153573	58.841414	58.396984	57.830865	60.47628	1	-0.092831	0	13,178,800
XOM	2016-06-01T00:00:00	59.66066	59.801053	58.918578	59.119143	7,994,800	59.95482	59.58035	59.389035	57.763334	56.716427	55.220079	53.016938	59.832467	59.816181	59.768059	59.406022	59.210856	57.982876	56.972629	56.213867	54.905666	59.917868	59.822651	59.69358	58.748776	57.870553	57.027195	54.77469	59.778422	59.855193	59.944458	60.283628	60.63805	60.573794	60.20654	58.719808	0.607192	0.751486	21.186589	14.661421	18.648805	59.697429	59.097215	56.606017	54.834223	53.157277	58.918578	60.47628	47.639504	52.363976	-5.538776	-52.360496	-227,733,900	0.144725	-16	56.004689	59.58035	0.612511	60.805371	58.355329	0.742081	59.452981	60.937142	57.96882	60.47628	57.830865	59.153573	59.711916	59.121372	58.729164	60.104124	60.694668	59.851962	59.465732	59.153573	58.841414	58.396984	57.830865	60.47628	0	-0.038477	7,994,800	0
XOM	2016-06-02T00:00:00	59.185989	59.185989	58.570932	58.972056	9,837,500	59.9	59.624571	59.410622	57.831673	56.787622	55.32122	53.056342	59.703171	59.701601	59.67851	59.386019	59.208943	58.030057	57.030875	56.27272	54.948257	59.77808	59.785093	59.677961	58.804566	57.935542	57.105728	54.836073	59.456034	59.566948	59.718266	60.154872	60.624888	60.639658	60.290147	58.847581	0.515782	0.704345	21.106945	13.258314	19.917151	59.523606	59.153573	56.639169	54.867376	41.441475	58.570932	60.47628	32.280561	36.092672	-42.072669	-67.719439	-237,571,400	0.213785	-17	56.008584	59.624571	0.54335	60.711271	58.537871	0.766434	59.427553	60.960422	57.894684	60.47628	57.830865	59.153573	59.460097	59.119141	58.577622	60.001616	60.342572	59.851962	59.465732	59.153573	58.841414	58.396984	57.830865	60.47628	1	-0.091811	9,837,500	0
XOM	2016-06-03T00:00:00	59.07901	59.386538	58.851703	59.125808	9,367,100	59.783671	59.660129	59.439333	57.902779	56.850495	55.427862	53.098045	59.578339	59.588403	59.586279	59.358109	59.198948	58.071192	57.084773	56.328291	54.989359	59.62881	59.733134	59.652452	58.853481	57.995841	57.180139	54.896	59.152633	59.279165	59.462666	59.983621	60.583223	60.680972	60.359834	58.969266	0.429753	0.649426	20.569168	14.425357	18.958196	59.523606	59.153573	56.897725	55.818735	47.504012	58.570932	60.47628	26.665872	35.528645	-36.575795	-73.334128	-246,938,500	0.222261	-18	56.012158	59.660129	0.475857	60.611843	58.708415	0.749244	59.394359	60.892848	57.89587	60.47628	57.830865	59.153573	58.98097	58.775951	58.365913	59.391008	59.596027	59.851962	59.465732	59.153573	58.841414	58.396984	57.830865	60.47628	1	-0.136953	0	9,367,100
XOM	2016-06-06T00:00:00	59.727505	59.834474	59.292957	59.413294	8,573,000	59.756928	59.712531	59.484172	57.983805	56.918037	55.531068	53.148428	59.608172	59.613694	59.608006	59.391691	59.239607	58.136146	57.154319	56.395602	55.036504	59.618598	59.739551	59.674619	58.925039	58.071552	57.265281	54.961965	59.145622	59.199989	59.333039	59.840859	60.536971	60.711798	60.42418	59.087375	0.409185	0.601378	19.135958	17.487204	17.664449	59.523606	59.153573	56.917622	55.838632	48.040884	58.570932	60.47628	60.701369	39.8826	-3.006193	-39.298631	-238,365,500	0.218902	-17	56.016113	59.712531	0.41614	60.54481	58.880252	0.754977	59.426087	60.93604	57.916134	60.47628	57.830865	59.153573	59.105751	58.824963	58.570915	59.359798	59.640586	59.851962	59.465732	59.153573	58.841414	58.396984	57.830865	60.47628	0	-0.074865	8,573,000	0
XOM	2016-06-07T00:00:00	60.643436	60.78383	59.974895	60.001637	12,889,100	59.831137	59.808741	59.546289	58.079968	56.997349	55.640477	53.208797	59.815225	59.80092	59.767303	59.505486	59.347593	58.234471	57.246138	56.479717	55.092295	59.779781	59.828209	59.763794	59.029339	58.169589	57.366516	55.036542	59.599767	59.525932	59.492675	59.802568	60.515743	60.749312	60.493434	59.205503	0.461473	0.573397	19.226752	24.232429	16.018409	59.677381	59.307347	57.474513	56.170109	58.194496	58.570932	60.78383	93.655684	60.340975	55.495789	-6.344316	-225,476,400	0.217222	-16	56.023506	59.808741	0.396372	60.601485	59.015997	0.794614	59.542025	61.131252	57.952798	60.78383	58.570932	59.677381	59.618312	59.40215	59.076795	59.943667	60.159829	60.261586	59.938503	59.677381	59.416259	59.044492	58.570932	60.78383	0	-0.021405	12,889,100	0
XOM	2016-06-08T00:00:00	60.696888	61.037846	60.523066	60.857337	9,983,000	59.906013	59.860552	59.637593	58.173089	57.078347	55.727622	53.27738	59.991558	59.963823	59.910316	59.613795	59.451385	58.331036	57.336947	56.563226	55.148062	59.93719	59.912794	59.852301	59.131963	58.266945	57.466643	55.111051	60.245037	60.032696	59.819911	59.849895	60.518578	60.794061	60.567338	59.323553	0.501445	0.559007	19.632629	25.403267	15.27156	59.804389	59.434355	57.598818	56.170109	60.140704	58.570932	61.037846	86.178776	80.17861	75.143729	-13.821224	-215,493,400	0.144614	-15	56.029283	59.860552	0.441188	60.742929	58.978176	0.766917	59.652012	61.185846	58.118177	61.037846	58.570932	59.804389	60.467387	60.150944	59.658452	60.959879	61.276322	60.455654	60.095485	59.804389	59.513293	59.098852	58.570932	61.037846	0	0.02441	0	9,983,000
XOM	2016-06-09T00:00:00	60.616665	60.85734	60.242283	60.289081	8,974,300	59.933422	59.922727	59.730197	58.264738	57.168528	55.824083	53.356667	60.116579	60.082522	60.018985	59.704965	59.541022	58.420669	57.423255	56.643492	55.202476	60.0664	59.984805	59.927615	59.227789	58.360059	57.563455	55.184078	60.753229	60.503816	60.176005	59.954764	60.53969	60.843154	60.644133	59.440982	0.520648	0.551335	19.446673	23.965533	16.990954	59.804389	59.434355	57.661805	56.170109	54.334143	58.570932	61.037846	82.926814	87.587091	59.255663	-17.073186	-224,467,700	0.202591	-16	56.034374	59.922727	0.456252	60.83523	59.010223	0.729192	59.743884	61.202267	58.2855	61.037846	58.570932	59.804389	60.7526	60.467354	60.23782	60.982134	61.26738	60.455654	60.095485	59.804389	59.513293	59.098852	58.570932	61.037846	1	-0.03654	8,974,300	0
XOM	2016-06-10T00:00:00	60.155376	60.783802	60.021665	60.436163	10,353,800	59.945455	59.933089	59.801698	58.359492	57.249996	55.923683	53.43368	60.124338	60.095768	60.039968	59.745912	59.58828	58.488696	57.495153	56.713034	55.251758	60.106755	60.006962	59.960321	59.301932	58.43866	57.649224	55.251727	60.836745	60.697199	60.388027	60.054027	60.55995	60.88786	60.71854	59.555878	0.492962	0.53966	18.850397	22.282634	17.830549	59.804389	59.434355	57.661805	56.170109	51.769819	58.570932	61.037846	64.2278	77.777796	39.121749	-35.7722	-234,821,500	0.152343	-17	56.039644	59.933089	0.459203	60.851496	59.014683	0.734922	59.783073	61.252918	58.313229	61.037846	58.570932	59.804389	60.572096	60.286852	59.957039	60.901909	61.187153	60.455654	60.095485	59.804389	59.513293	59.098852	58.570932	61.037846	1	-0.088469	0	10,353,800
XOM	2016-06-13T00:00:00	60.56319	61.124768	59.968189	60.115269	11,370,000	59.98423	59.997603	59.877047	58.470757	57.33257	56.048518	53.500389	60.212109	60.180754	60.120464	59.82021	59.663273	58.570049	57.575891	56.789275	55.304608	60.219071	60.066972	60.018897	59.388352	58.52585	57.741095	55.322667	60.752062	60.755066	60.566874	60.162689	60.588596	60.934589	60.79465	59.669809	0.498184	0.531365	18.790635	23.023642	15.994939	59.84785	59.477817	57.661805	56.170109	56.827438	58.570932	61.124768	78.010424	75.055012	57.487565	-21.989576	-223,451,500	0.187763	-16	56.045988	59.997603	0.452155	60.901913	59.093294	0.765962	59.85737	61.389293	58.325447	61.124768	58.570932	59.84785	60.320281	59.85676	59.558144	60.618897	61.082418	60.522063	60.149203	59.84785	59.546498	59.117453	58.570932	61.124768	0	-0.032427	11,370,000	0
XOM	2016-06-14T00:00:00	60.456215	60.750375	60.06846	60.469583	10,161,000	60.078493	60.026351	59.946526	58.577229	57.416015	56.166238	53.55891	60.26093	60.230838	60.172118	59.878028	59.724269	58.644016	57.651689	56.861887	55.355868	60.304886	60.110649	60.063448	59.466213	58.608051	57.828376	55.39188	60.612633	60.685374	60.677921	60.261304	60.616549	60.979998	60.870624	59.782024	0.488065	0.522705	18.735142	21.611006	15.013555	59.84785	59.477817	57.779477	56.170109	55.177043	58.570932	61.124768	73.821605	72.019943	44.801166	-26.178395	-233,612,500	0.163794	-17	56.051508	60.026351	0.462527	60.951405	59.101296	0.77408	59.914403	61.462563	58.366243	61.124768	58.570932	59.84785	60.552049	59.97933	59.39547	61.135909	61.708629	60.522063	60.149203	59.84785	59.546498	59.117453	58.570932	61.124768	1	-0.084348	0	10,161,000
XOM	2016-06-15T00:00:00	60.275715	60.770434	60.168746	60.322513	10,655,800	60.139999	60.047409	59.971128	58.692688	57.511198	56.265925	53.615813	60.263887	60.238997	60.188056	59.914182	59.766688	58.708005	57.720742	56.929488	55.404822	60.340744	60.134398	60.088771	59.53282	58.683306	57.909752	55.458714	60.470134	60.550294	60.684633	60.338874	60.633037	61.018601	60.943308	59.891564	0.460177	0.510199	18.714528	20.604117	14.186458	59.988236	59.84785	57.807656	56.286139	49.287609	58.570932	61.124768	66.753804	72.861944	42.523844	-33.246196	-244,268,300	0.130666	-18	56.057045	60.047409	0.463879	60.975167	59.119652	0.77981	59.948814	61.508434	58.389194	61.124768	58.570932	59.84785	60.425016	60.099658	59.743101	60.781573	61.106932	60.522063	60.149203	59.84785	59.546498	59.117453	58.570932	61.124768	1	-0.128319	0	10,655,800
XOM	2016-06-16T00:00:00	60.984375	61.098026	59.573752	59.968189	12,824,800	60.319838	60.109919	60.035576	58.807736	57.60584	56.389715	53.675705	60.407985	60.37452	60.310567	60.011472	59.860356	58.797274	57.806627	57.009783	55.46034	60.494267	60.223633	60.166713	59.62269	58.774705	58.003187	55.532033	60.56814	60.579503	60.726247	60.457987	60.658154	61.06107	61.01922	60.001256	0.489613	0.506082	17.47456	17.912005	17.433088	60.208862	59.84785	57.880589	56.369015	59.317531	58.570932	61.124768	94.502656	78.359355	55.913554	-5.497344	-231,443,500	0.178845	-17	56.064807	60.109919	0.502108	61.114135	59.105702	0.831861	60.047439	61.71116	58.383718	61.124768	58.570932	59.84785	60.404965	60.039496	59.803276	60.641184	61.006653	60.522063	60.149203	59.84785	59.546498	59.117453	58.570932	61.124768	0	-0.065273	12,824,800	0
XOM	2016-06-17T00:00:00	60.650085	61.231713	60.295759	61.16486	17,483,200	60.476945	60.130308	60.063655	58.928561	57.683474	56.492292	53.744216	60.456405	60.424623	60.3628	60.069528	59.921104	58.869933	57.881455	57.081868	55.511979	60.554312	60.275077	60.213983	59.694939	58.854817	58.08755	55.601429	60.669583	60.648915	60.74565	60.577487	60.681254	61.099021	61.092633	60.109391	0.48043	0.500952	16.560881	17.623438	16.046653	60.402732	59.901323	58.03429	56.512773	54.487785	58.570932	61.231713	78.14071	79.799057	72.84508	-21.85929	-248,926,700	0.092925	-18	56.074633	60.130308	0.515858	61.162024	59.098592	0.863855	60.104834	61.832543	58.377124	61.231713	58.570932	59.901323	60.552051	60.006076	59.027777	61.53035	62.076325	60.603769	60.215295	59.901323	59.587351	59.140339	58.570932	61.231713	1	-0.111042	0	17,483,200
XOM	2016-06-20T00:00:00	60.917534	61.231744	60.884105	61.031185	9,388,500	60.595948	60.176438	60.12944	59.043597	57.767325	56.606807	53.81032	60.548631	60.514243	60.448144	60.146619	59.997753	58.950231	57.961352	57.157822	55.565766	60.634419	60.350051	60.279666	59.772938	58.939924	58.175179	55.672806	60.831078	60.773483	60.808729	60.705172	60.711968	61.137552	61.164376	60.216912	0.489095	0.49858	15.712521	16.733086	15.235716	60.402748	59.901338	58.11786	56.682522	64.344188	58.570932	61.231744	88.191184	86.94485	101.970466	-11.808816	-239,538,200	0.076961	-17	56.080199	60.176438	0.543619	61.263677	59.089199	0.835205	60.182234	61.852644	58.511824	61.231744	58.570932	59.901338	60.725853	60.219992	59.789899	61.155946	61.661807	60.603793	60.215314	59.901338	59.587362	59.140346	58.570932	61.231744	0	-0.04962	0	9,388,500
XOM	2016-06-21T00:00:00	61.191612	61.265152	60.33588	60.650095	8,557,500	60.650766	60.240951	60.181853	59.162656	57.855802	56.712894	53.87597	60.677227	60.637401	60.562524	60.241619	60.089588	59.038129	58.046359	57.237699	55.621744	60.742722	60.446734	60.361371	59.857174	59.030037	58.265967	55.746251	61.032235	60.952714	60.930325	60.84769	60.756799	61.181512	61.235955	60.324461	0.512173	0.501299	15.289528	15.394554	18.736165	60.419452	59.918042	58.250454	56.682522	65.246084	58.570932	61.265152	97.270454	87.867449	85.522897	-2.729546	-230,980,700	0.08771	-16	56.085549	60.240951	0.584294	61.409539	59.072364	0.838548	60.278365	61.95546	58.601269	61.265152	58.570932	59.918042	61.011128	60.790511	60.663488	61.138151	61.358767	60.629316	60.23596	59.918042	59.600124	59.147495	58.570932	61.265152	0	0.003145	8,557,500	0
XOM	2016-06-22T00:00:00	60.950951	61.459044	60.843987	61.398872	8,785,400	60.676172	60.291093	60.22571	59.263245	57.921889	56.810924	53.944748	60.731972	60.69441	60.622282	60.306103	60.155847	59.113141	58.122796	57.311228	55.674771	60.797301	60.514353	60.420532	59.927303	59.111488	58.349889	55.816649	61.128458	61.080698	61.026528	60.965265	60.804862	61.225447	61.304027	60.430659	0.50522	0.502083	14.504416	16.264618	17.725497	60.516398	60.014988	58.321719	56.888049	68.435724	58.851703	61.459044	80.512973	88.658203	97.966275	-19.487027	-239,766,100	0.095497	-17	56.090771	60.291093	0.600642	61.492377	59.089808	0.804643	60.342421	61.951706	58.733135	61.459044	58.570932	60.014988	60.930881	60.596611	60.001609	61.525883	61.860154	60.777449	60.355785	60.014988	59.674191	59.188988	58.570932	61.459044	1	-0.051757	0	8,785,400
XOM	2016-06-23T00:00:00	61.372131	61.552635	60.96432	61.45904	9,464,500	60.751719	60.34257	60.291227	59.365893	58.009768	56.923414	54.012246	60.860004	60.817632	60.737643	60.403015	60.249407	59.201729	58.208304	57.391642	55.731461	60.923839	60.617309	60.508719	60.010005	59.202284	58.44021	55.890554	61.26561	61.217703	61.160673	61.080316	60.866903	61.275136	61.372888	60.53673	0.527614	0.507189	13.58655	16.226455	16.772351	60.563193	60.061784	58.336638	56.888049	72.477184	59.292957	61.552635	92.011961	89.931796	115.70076	-7.988039	-230,301,600	0.079859	-16	56.09687	60.34257	0.647572	61.637715	59.047426	0.809418	60.440488	62.059324	58.821653	61.552635	58.570932	60.061784	61.08466	60.710277	60.469603	61.325334	61.699718	60.848953	60.413625	60.061784	59.709943	59.209017	58.570932	61.552635	0	0.00156	0	9,464,500
XOM	2016-06-24T00:00:00	59.760941	60.703587	59.600492	60.088525	20,010,500	60.712275	60.328865	60.271973	59.428362	58.078198	57.030963	54.076572	60.640191	60.625506	60.587381	60.344645	60.211833	59.223659	58.249163	57.438559	55.771556	60.743698	60.561916	60.467927	60.025497	59.248367	58.496399	55.947754	60.896896	60.950605	61.000877	61.069955	60.892291	61.300799	61.424664	60.635628	0.410618	0.487875	14.733317	13.862711	25.543103	60.563193	60.061784	58.441248	56.911449	50.275705	59.573752	61.552635	9.45932	60.661418	-33.756274	-90.54068	-250,312,100	0.014071	-17	56.105795	60.328865	0.657252	61.643368	59.014362	0.882002	60.37577	62.139773	58.611766	61.552635	58.570932	60.061784	61.296362	61.040089	60.708048	61.628404	61.884677	60.848953	60.413625	60.061784	59.709943	59.209017	58.570932	61.552635	1	-0.052861	0	20,010,500
XOM	2016-06-27T00:00:00	59.406624	59.567072	58.905217	59.433366	14,169,400	60.596618	60.290424	60.248441	59.489843	58.143848	57.10941	54.137433	60.393478	60.403891	60.405726	60.25937	60.149894	59.230834	58.279623	57.477531	55.807725	60.506307	60.474084	60.401362	60.024644	59.283326	58.543441	56.00079	60.211742	60.400052	60.607139	60.9384	60.875123	61.298422	61.456668	60.725938	0.28601	0.447502	16.477259	12.886269	29.466903	60.228926	60.061784	58.494739	56.96494	38.760498	58.905217	61.552635	18.939448	40.13691	-113.318375	-81.060552	-264,481,500	0.016403	-18	56.111479	60.290424	0.68844	61.667304	58.913544	0.867673	60.28347	62.018816	58.548124	61.552635	58.570932	60.061784	60.021673	59.339759	58.918578	60.442854	61.124768	60.848953	60.413625	60.061784	59.709943	59.209017	58.570932	61.552635	1	-0.099127	0	14,169,400
XOM	2016-06-28T00:00:00	60.777122	60.790491	59.847845	59.988243	13,254,300	60.628709	60.353601	60.283472	59.567995	58.227683	57.192693	54.204593	60.470207	60.471752	60.462864	60.306438	60.198142	59.291473	58.345346	57.542869	55.857172	60.539126	60.520436	60.44203	60.075126	59.352623	58.616069	56.066856	59.924193	60.115293	60.378451	60.831296	60.863263	61.294653	61.485274	60.813572	0.294451	0.416892	16.070446	21.138107	26.247125	60.228926	60.061784	58.838493	57.045163	50.588305	58.905217	61.552635	70.70682	33.035196	19.869654	-29.29318	-251,227,200	0.109471	-17	56.118981	60.353601	0.671158	61.695917	59.011285	0.929751	60.330484	62.189986	58.470983	61.552635	58.570932	60.061784	59.292971	59.01887	58.631116	59.680725	59.954826	60.848953	60.413625	60.061784	59.709943	59.209017	58.570932	61.552635	0	-0.038189	13,254,300	0
XOM	2016-06-29T00:00:00	61.813351	61.973799	60.917507	61.111385	13,920,600	60.782473	60.461236	60.358081	59.661169	58.32339	57.284695	54.277586	60.738835	60.715679	60.670631	60.44343	60.322389	59.39037	58.43661	57.627433	55.916438	60.754515	60.65946	60.559713	60.163179	59.446982	58.707568	56.142565	60.355942	60.38386	60.521255	60.832986	60.88552	61.30804	61.521442	60.902721	0.380371	0.409588	15.538387	28.318437	23.822999	60.439508	60.272366	58.900375	57.045163	57.695599	58.905217	61.973799	94.771248	61.472505	124.252367	-5.228752	-237,306,600	0.125086	-16	56.128582	60.461236	0.724663	61.910563	59.011909	0.971295	60.47171	62.4143	58.52912	61.973799	58.570932	60.272366	60.47182	60.153148	59.529173	61.095794	61.414466	61.170723	60.673904	60.272366	59.870827	59.299146	58.570932	61.973799	0	0.014104	13,920,600	0
XOM	2016-06-30T00:00:00	62.669098	62.729269	61.706401	61.726457	14,073,700	60.950945	60.635391	60.451142	59.763636	58.426882	57.378159	54.353652	61.124888	61.070846	60.978088	60.645764	60.502905	59.518948	58.547991	57.727268	55.983628	61.097538	60.869732	60.737483	60.281137	59.561343	58.814189	56.226063	61.424714	61.145022	61.019104	60.987465	60.961107	61.350524	61.572702	60.996504	0.511617	0.429994	15.745866	31.886674	21.956357	60.817243	60.650101	59.12579	57.074992	65.384624	58.905217	62.729269	98.426501	87.96819	174.883013	-1.573499	-223,232,900	0.133839	-15	56.139712	60.635391	0.814972	62.265335	59.005447	0.989918	60.680985	62.660822	58.701148	62.729269	58.851703	60.790486	61.568219	61.162639	60.511927	62.218931	62.624511	61.814164	61.248039	60.790486	60.332933	59.681502	58.851703	62.729269	0	0.058745	14,073,700	0
XOM	2016-07-01T00:00:00	62.735954	62.829555	62.221179	62.415057	9,946,300	61.159532	60.818238	60.559178	59.867572	58.530824	57.474613	54.425364	61.447101	61.373593	61.248529	60.835781	60.674678	59.645105	58.6582	57.82645	56.050816	61.422085	61.069786	60.913238	60.397698	59.67474	58.920284	56.309469	62.50431	62.054454	61.637414	61.263496	61.083707	61.418477	61.637861	61.094549	0.613948	0.466785	16.02668	31.150592	20.90707	60.867386	60.700244	59.250095	57.074992	63.877033	58.905217	62.829555	97.61487	96.93754	163.84866	-2.38513	-213,286,600	0.168813	-14	56.147635	60.818238	0.856578	62.531394	59.105083	0.950761	60.876696	62.778218	58.975174	62.829555	58.905217	60.867386	62.368256	62.007243	61.345388	63.030111	63.391124	61.903411	61.330458	60.867386	60.404314	59.745026	58.905217	62.829555	0	0.096618	9,946,300	0
XOM	2016-07-05T00:00:00	62.18774	62.575496	61.672966	62.254599	10,744,100	61.286552	60.94125	60.63967	59.950732	58.616584	57.570424	54.493813	61.595229	61.52162	61.393023	60.958686	60.791067	59.744816	58.751083	57.912812	56.11188	61.609032	61.200215	61.038512	60.488685	59.770974	59.013614	56.386707	63.0151	62.669633	62.126318	61.557373	61.227804	61.498608	61.708722	61.19412	0.643394	0.502106	15.588183	28.580516	23.437149	60.867386	60.700244	59.333135	57.26079	60.468878	58.905217	62.829555	83.645277	93.228883	104.096302	-16.354723	-224,030,700	0.151765	-15	56.155462	60.94125	0.868271	62.677791	59.204709	0.977981	61.001558	62.957519	59.045596	62.829555	58.905217	60.867386	62.595563	62.361571	61.987187	62.969946	63.203938	61.903411	61.330458	60.867386	60.404314	59.745026	58.905217	62.829555	1	0.028517	0	10,744,100
XOM	2016-07-06T00:00:00	62.903099	62.92316	61.800009	62.40838	13,144,400	61.457701	61.054233	60.775251	60.05085	58.710998	57.671731	54.571635	61.856803	61.772798	61.625342	61.135451	60.953531	59.86867	58.860347	58.01163	56.179454	61.902949	61.387057	61.212622	60.604464	59.883777	59.119211	56.470381	63.209602	63.057877	62.613369	61.880764	61.409264	61.600538	61.791702	61.297593	0.716197	0.544924	15.521567	28.784245	21.425701	60.914189	60.747046	59.333135	57.400015	64.9203	58.905217	62.92316	99.500726	93.586958	121.780364	-0.499274	-210,886,300	0.169555	-14	56.166143	61.054233	0.96869	62.991613	59.116854	1.015228	61.182657	63.213113	59.152201	62.92316	58.905217	60.914189	62.145401	61.715305	61.24287	62.617836	63.047931	61.974925	61.388306	60.914189	60.440071	59.765057	58.905217	62.92316	0	0.070148	13,144,400	0
XOM	2016-07-07T00:00:00	62.147629	63.170497	61.739818	63.070214	12,240,700	61.577369	61.12677	60.874729	60.131882	58.800466	57.756003	54.643368	61.914968	61.840949	61.705694	61.227467	61.045385	59.958041	58.946854	58.093531	56.238839	62.028391	61.49119	61.31819	60.686691	59.974215	59.207843	56.545764	62.987523	63.03242	62.884414	62.138308	61.590437	61.707421	61.876807	61.401247	0.704809	0.576901	15.697196	27.573347	19.168915	61.037857	60.870714	59.333135	57.416594	56.570912	58.905217	63.170497	76.018736	86.388246	98.65663	-23.981264	-223,127,000	0.159519	-15	56.174947	61.12677	0.994496	63.115762	59.137779	1.008542	61.274559	63.291644	59.257474	63.170497	58.905217	61.037857	62.542089	62.161019	61.418939	63.284169	63.66524	62.163891	61.54116	61.037857	60.534554	59.817987	58.905217	63.170497	1	0.005392	0	12,240,700
XOM	2016-07-08T00:00:00	62.535397	62.695845	62.120899	62.435114	9,807,600	61.693695	61.222707	61.008706	60.209664	58.890684	57.842893	54.719157	62.039054	61.967212	61.833341	61.34637	61.160001	60.059114	59.041289	58.181489	56.301491	62.202578	61.625345	61.445933	60.780947	60.072503	59.302484	56.624292	62.761459	62.883202	63.012145	62.360238	61.770074	61.820662	61.966965	61.506377	0.718788	0.605279	15.860279	26.371206	18.333191	61.037857	60.870714	59.397322	57.416594	60.585667	58.905217	63.170497	85.11	86.876487	95.689059	-14.89	-213,319,400	0.168879	-14	56.182439	61.222707	1.034443	63.291593	59.153821	0.982756	61.394639	63.360151	59.429126	63.170497	58.905217	61.037857	62.352648	61.534799	60.921969	62.965478	63.783326	62.163891	61.54116	61.037857	60.534554	59.817987	58.905217	63.170497	0	0.049998	9,807,600	0
XOM	2016-07-11T00:00:00	62.769363	63.117008	62.608915	62.675768	8,335,700	61.994538	61.353406	61.15632	60.297826	58.987293	57.926951	54.797548	62.185116	62.113058	61.977344	61.475733	61.283798	60.165398	59.139397	58.272338	56.365848	62.398154	61.772646	61.581369	60.881327	60.174573	59.400038	56.704393	62.669889	62.762152	63.035372	62.571909	61.945834	61.93759	62.063531	61.613442	0.740213	0.632266	16.430241	28.458851	17.501922	61.509171	61.0111	59.33859	57.416594	60.436916	58.905217	63.170497	90.595381	83.908039	107.828099	-9.404619	-204,983,700	0.185622	-13	56.189026	61.353406	1.057372	63.46815	59.238663	0.982753	61.525565	63.49107	59.560059	63.170497	58.905217	61.037857	62.450714	62.205582	61.875767	62.780528	63.02566	62.163891	61.54116	61.037857	60.534554	59.817987	58.905217	63.170497	0	0.087886	8,335,700	0
XOM	2016-07-12T00:00:00	63.478031	63.478031	62.903085	63.29084	9,870,800	62.401678	61.499148	61.306341	60.395256	59.091317	58.015113	54.878083	62.443699	62.361235	62.208219	61.65776	61.452586	60.295305	59.253571	58.375421	56.436616	62.66788	61.974991	61.759962	61.006041	60.292751	59.509961	56.790766	62.909867	62.91636	63.148827	62.827217	62.132386	62.06633	62.17077	61.724796	0.805095	0.666831	17.296055	29.72153	16.519079	62.197769	61.191624	59.33859	57.416594	62.284483	58.905217	63.478031	100	91.901794	121.874832	0	-195,112,900	0.227087	-12	56.197649	61.499148	1.140347	63.779843	59.218454	0.966995	61.711514	63.645505	59.777523	63.478031	58.905217	61.191624	62.831762	62.546516	62.323669	63.054609	63.339855	62.398847	61.731216	61.191624	60.652032	59.8838	58.905217	63.478031	0	0.119842	9,870,800	0
XOM	2016-07-13T00:00:00	63.431248	63.45799	62.916473	63.277486	9,458,200	62.667091	61.6479	61.417853	60.482071	59.192596	58.102475	54.956755	62.641209	62.555783	62.396377	61.818986	61.60479	60.418283	59.36351	58.475536	56.506214	62.855074	62.159	61.923416	61.125099	60.406959	59.617211	56.875872	63.276553	63.166903	63.301792	63.098914	62.323755	62.202024	62.283689	61.839656	0.843022	0.70207	18.100025	28.362349	15.763653	62.575498	61.191624	59.33859	57.416594	63.609689	58.905217	63.478031	98.976922	96.524101	104.93221	-1.023078	-204,571,100	0.257955	-13	56.205838	61.6479	1.190095	64.02809	59.26771	0.963174	61.875298	63.801646	59.94895	63.478031	58.905217	61.191624	63.286382	63.094734	62.711436	63.66968	63.861329	62.398847	61.731216	61.191624	60.652032	59.8838	58.905217	63.478031	1	0.046564	9,458,200	0
XOM	2016-07-14T00:00:00	63.478031	63.865787	63.257416	63.544889	9,293,500	62.833559	61.808016	61.529099	60.583346	59.291759	58.191035	55.037713	62.808573	62.723464	62.562786	61.969809	61.748886	60.538274	59.471787	58.574595	56.575586	63.002518	62.333299	62.081891	61.242588	60.519734	59.723657	56.960661	63.583144	63.443114	63.467459	63.365504	62.518812	62.34381	62.399999	61.957545	0.866862	0.735028	19.229185	30.320961	14.965205	62.769376	61.385502	59.492364	57.570369	62.050446	58.905217	63.865787	92.183248	97.05339	104.741182	-7.816752	-195,277,600	0.277826	-12	56.213919	61.808016	1.211001	64.230018	59.386014	0.963652	62.027939	63.955243	60.100636	63.865787	58.905217	61.385502	63.26857	63.07915	62.727053	63.620668	63.810087	62.695092	61.970849	61.385502	60.800155	59.966779	58.905217	63.865787	0	0.083679	0	9,293,500
XOM	2016-07-15T00:00:00	63.591682	63.879156	63.27078	63.805616	10,334,500	62.925817	61.938381	61.6481	60.689148	59.392525	58.288421	55.118034	62.965195	62.881322	62.721077	62.117252	61.890639	60.658015	59.580205	58.673944	56.645398	63.140358	62.503172	62.240552	61.360562	60.63289	59.830601	57.045775	63.760482	63.653374	63.606086	63.597402	62.716104	62.491787	62.518988	62.078348	0.884727	0.764968	20.290154	28.866237	14.19111	62.776061	61.392187	59.619372	57.697377	76.454265	58.905217	63.879156	94.220412	95.126861	93.790365	-5.779588	-184,943,100	0.23627	-11	56.223025	61.938381	1.25713	64.452641	59.424122	0.880561	62.176867	63.93799	60.415745	63.879156	58.905217	61.392187	63.533745	63.201703	62.925374	63.810073	64.142115	62.705306	61.979111	61.392187	60.805262	59.96964	58.905217	63.879156	0	0.114994	0	10,334,500
XOM	2016-07-18T00:00:00	63.391121	63.611741	63.110335	63.457974	9,865,900	62.991334	62.075433	61.77753	60.789614	59.498838	58.38188	55.192858	63.05038	62.974013	62.824161	62.233058	62.006061	60.765196	59.680493	58.767353	56.712519	63.224959	62.641528	62.37463	61.466522	60.738116	59.931644	57.128095	63.738691	63.722396	63.689966	63.760808	62.907526	62.639004	62.637364	62.200165	0.872643	0.786503	20.959345	27.59914	14.972801	62.809487	61.392187	59.619372	57.697377	78.113073	59.847845	63.879156	87.893897	91.432519	72.860217	-12.106103	-194,809,000	0.268449	-12	56.23146	62.075433	1.2587	64.592834	59.558032	0.855253	62.292511	64.003016	60.582005	63.879156	58.905217	61.392187	63.580539	63.281923	62.972164	63.890299	64.188915	62.705306	61.979111	61.392187	60.805262	59.96964	58.905217	63.879156	1	0.041193	0	9,865,900
XOM	2016-07-19T00:00:00	63.157116	63.471331	62.976607	63.350994	5,901,800	63.088272	62.187412	61.881287	60.879167	59.6076	58.469749	55.267457	63.071727	63.007304	62.875385	62.317063	62.094604	60.858996	59.771983	58.854279	56.776644	63.255101	62.744545	62.480752	61.559365	60.834386	60.026204	57.207341	63.563105	63.610089	63.671689	63.839464	63.081188	62.780179	62.751831	62.320925	0.834563	0.796115	21.31435	26.369224	15.510147	62.809487	61.392187	59.619372	57.697377	69.999737	60.917507	63.879156	75.620344	85.911551	57.524039	-24.379656	-200,710,800	0.299753	-13	56.236332	62.187412	1.249858	64.687127	59.687697	0.791743	62.374854	63.958339	60.791368	63.879156	58.905217	61.392187	63.371065	63.13039	62.869659	63.631796	63.872472	62.705306	61.979111	61.392187	60.805262	59.96964	58.905217	63.879156	1	-0.022112	0	5,901,800
XOM	2016-07-20T00:00:00	62.796116	63.1237	62.709207	63.010049	7,383,800	63.077573	62.267637	61.974883	60.960704	59.70978	58.555732	55.334323	63.016605	62.968906	62.86319	62.360613	62.148566	60.934962	59.851565	58.932335	56.83654	63.201982	62.802517	62.551124	61.634539	60.918295	60.111874	57.282253	63.233065	63.342109	63.516426	63.830183	63.225128	62.907098	62.857534	62.438545	0.76642	0.790176	21.119358	25.271188	17.35023	63.000027	61.392187	59.662833	57.740838	59.315604	61.672966	63.879156	50.909049	71.47443	35.347062	-49.090951	-208,094,600	0.249124	-14	56.242101	62.267637	1.233969	64.735575	59.799699	0.738259	62.414974	63.891493	60.938455	63.879156	58.905217	61.392187	63.201685	62.932038	62.70696	63.426763	63.696409	62.705306	61.979111	61.392187	60.805262	59.96964	58.905217	63.879156	1	-0.076128	0	7,383,800
XOM	2016-07-21T00:00:00	62.742641	63.016746	62.481911	62.769384	6,854,600	63.137075	62.357222	62.07356	61.022344	59.819645	58.651788	55.397893	62.961812	62.927767	62.844644	62.395343	62.194264	61.005851	59.927646	59.007787	56.895307	63.141085	62.847755	62.610182	61.704419	60.998107	60.194783	57.355968	62.89429	63.033588	63.280935	63.759136	63.338759	63.018565	62.954165	62.552551	0.700032	0.772147	20.508965	23.98677	18.628397	63.180533	61.392187	59.662833	57.740838	50.822164	61.672966	63.879156	48.485213	58.338202	24.499088	-51.514787	-214,949,200	0.276818	-15	56.247403	62.357222	1.197857	64.752936	59.961508	0.7034	62.44618	63.85298	61.039381	63.879156	58.905217	61.392187	62.876341	62.628982	62.461848	63.043475	63.290834	62.705306	61.979111	61.392187	60.805262	59.96964	58.905217	63.879156	1	-0.121931	0	6,854,600
XOM	2016-07-22T00:00:00	62.849594	63.036785	62.655716	62.916447	7,139,700	63.168494	62.431095	62.148168	61.091872	59.921213	58.741422	55.458482	62.939369	62.913554	62.845405	62.436639	62.244674	61.078155	60.004539	59.083862	56.954554	63.088816	62.894648	62.669877	61.776076	61.077842	60.277908	57.430114	62.688355	62.805264	63.061929	63.656201	63.428536	63.116991	63.042676	62.663301	0.648572	0.747432	19.97208	23.283814	17.929186	63.180533	61.392187	59.918043	57.740838	51.259123	61.672966	63.879156	53.333058	50.909107	26.258996	-46.666942	-207,809,500	0.263432	-14	56.253008	62.431095	1.179323	64.789741	60.072449	0.687164	62.484601	63.858928	61.110274	63.879156	58.905217	61.392187	62.747099	62.477453	62.212264	63.012288	63.281935	62.705306	61.979111	61.392187	60.805262	59.96964	58.905217	63.879156	0	-0.060483	0	7,139,700
XOM	2016-07-25T00:00:00	61.639538	62.588871	61.345383	62.488589	10,845,900	63.055512	62.525025	62.187747	61.125701	60.014956	58.809542	55.508753	62.679403	62.681915	62.659887	62.364175	62.198125	61.10017	60.047566	59.13447	57.00117	62.810824	62.819262	62.630752	61.797553	61.123061	60.335297	57.491617	62.273762	62.398967	62.671182	63.448684	63.463311	63.182434	63.11011	62.765967	0.504335	0.698813	19.652952	20.079873	27.448869	62.612269	61.392187	60.028356	57.740838	44.702845	61.345383	63.879156	11.609363	37.809211	-32.502975	-88.390637	-218,655,400	0.316142	-15	56.259945	62.525025	1.019433	64.563891	60.486158	0.718679	62.404119	63.841478	60.96676	63.879156	58.905217	61.392187	62.847365	62.657945	62.466297	63.039014	63.228434	62.705306	61.979111	61.392187	60.805262	59.96964	58.905217	63.879156	1	-0.107642	0	10,845,900

Subsets and Splits

No community queries yet

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