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	2016-07-26T00:00:00	61.191612	61.525883	60.910826	61.258465	12,143,500	62.82687	62.614274	62.19871	61.164075	60.095301	58.875171	55.554082	62.381844	62.410951	62.433999	62.257578	62.120701	61.103756	60.077672	59.175205	57.042866	62.471933	62.69227	62.554126	61.800138	61.154026	60.382466	57.548163	61.690569	61.856691	62.143086	63.136363	63.439743	63.211652	63.153596	62.859021	0.34985	0.62902	19.855329	18.7349	29.604638	62.394991	61.392187	60.152028	57.814198	32.560998	60.910826	63.879156	9.459403	24.800608	-71.630834	-90.540597	-230,798,900	0.278427	-16	56.267046	62.614274	0.782704	64.179683	61.048866	0.690505	62.288642	63.669652	60.907631	63.879156	59.847845	61.8635	61.857931	61.12699	60.614443	62.370478	63.101418	62.927766	62.339195	61.8635	61.387806	60.710545	59.847845	63.879156	1	-0.147425	0	12,143,500
XOM	2016-07-27T00:00:00	60.777122	61.378806	60.589927	61.178246	10,037,900	62.561457	62.614274	62.18213	61.181992	60.169148	58.937384	55.599846	62.0609	62.113891	62.179095	62.122992	62.017349	61.090947	60.096079	59.206926	57.080023	62.099252	62.517303	62.444773	61.784963	61.171969	60.420129	57.600133	61.013906	61.242451	61.537011	62.728178	63.358593	63.202892	63.171703	62.941391	0.191763	0.541569	20.384647	17.377872	30.406708	62.234541	61.392187	60.152043	57.814214	34.992548	60.589927	63.879156	5.69118	8.919982	-83.491585	-94.30882	-240,836,800	0.192718	-17	56.272407	62.614274	0.782704	64.179683	61.048866	0.644662	62.144688	63.434013	60.855363	63.879156	60.589927	62.234541	61.20944	60.892998	60.594383	61.508055	61.824497	63.102898	62.62267	62.234541	61.846412	61.293822	60.589927	63.879156	1	-0.180702	0	10,037,900
XOM	2016-07-28T00:00:00	60.30246	60.656791	59.908023	60.529767	12,439,200	62.2439	62.53873	62.15619	61.19095	60.22756	58.980464	55.643106	61.709212	61.78454	61.890382	61.957489	61.885434	61.060026	60.10151	59.22862	57.112087	61.688525	62.29713	62.300183	61.750472	61.175477	60.44716	57.646926	60.367849	60.629427	60.92544	62.23145	63.220134	63.154554	63.162957	63.011681	0.027855	0.438826	21.518594	16.00265	34.209548	61.759882	61.392187	60.168747	58.096106	26.005308	59.908023	63.879156	9.93261	8.361064	-107.42629	-90.06739	-253,276,000	0.148989	-18	56.278335	62.53873	0.9242	64.387129	60.69033	0.665673	61.969237	63.300584	60.63789	63.879156	59.908023	61.893589	60.915285	60.451764	60.126406	61.240643	61.704164	62.941968	62.362183	61.893589	61.424995	60.757845	59.908023	63.879156	1	-0.208251	0	12,439,200
XOM	2016-07-29T00:00:00	59.466797	59.506913	57.574827	58.570953	23,928,100	61.831412	62.378615	62.079977	61.185602	60.270588	59.02732	55.682644	61.260729	61.363132	61.517522	61.731062	61.699385	60.997546	60.084807	59.233336	57.135517	61.183597	62.004565	62.093307	61.682858	61.155457	60.45679	57.684972	59.709095	59.947817	60.252382	61.639136	63.014863	63.059789	63.122559	63.067402	-0.167543	0.317552	23.996695	12.62565	45.041519	60.523079	60.726991	60.265693	58.335582	18.57498	57.574827	63.879156	30.010645	15.211479	-158.697508	-69.989355	-277,204,100	0.192135	-19	56.287332	62.378615	1.15019	64.678994	60.078235	0.818961	61.73091	63.368831	60.092988	63.879156	57.574827	60.726991	60.289091	59.921391	59.540323	60.67016	61.03786	62.391334	61.470902	60.726991	59.983081	58.923954	57.574827	63.879156	1	-0.230764	23,928,100	0
XOM	2016-08-01T00:00:00	57.400986	58.931947	57.220477	58.885149	22,908,400	61.232398	62.111866	61.985579	61.128776	60.280768	59.055043	55.708597	60.48878	60.642742	60.884209	61.337419	61.368739	60.856505	60.01418	59.197052	57.138159	60.378065	61.530505	61.733384	61.534442	61.079941	60.424586	57.70207	58.590627	58.906042	59.262449	60.863787	62.701162	62.892314	63.033712	63.101466	-0.483517	0.157338	26.450118	10.635185	40.427534	60.172088	60.549816	60.312489	58.412214	4.044081	57.220477	63.879156	2.710885	14.218047	-178.663795	-97.289115	-300,112,500	0.068852	-20	56.290332	62.111866	1.595418	65.302702	58.921031	0.928793	61.318536	63.176122	59.46095	63.879156	57.220477	60.549816	58.849512	58.192112	56.917427	60.124197	60.781598	62.307707	61.33554	60.549816	59.764092	58.645434	57.220477	63.879156	1	-0.248859	0	22,908,400
XOM	2016-08-02T00:00:00	58.189873	58.377064	57.213802	57.79543	18,919,200	60.735674	61.911973	61.936909	61.092675	60.305532	59.092113	55.734195	60.028999	60.196766	60.469696	61.051278	61.124211	60.751931	59.966172	59.177108	57.148623	59.824879	61.156982	61.441407	61.419191	61.024917	60.407454	57.726759	57.715705	58.052181	58.374649	60.062389	62.326843	62.680544	62.912563	63.118927	-0.662634	-0.006656	28.731233	9.775699	37.206736	60.125294	60.546479	60.312489	58.574636	14.363413	57.213802	63.879156	14.64394	15.78849	-153.558425	-85.35606	-281,193,300	0.115442	-19	56.29455	61.911973	1.820048	65.552069	58.271877	0.971772	61.020568	62.964112	59.077024	63.879156	57.213802	60.546479	57.851136	56.770326	56.139666	58.481796	59.562606	62.306132	61.332991	60.546479	59.759967	58.640188	57.213802	63.879156	0	-0.163085	18,919,200	0
XOM	2016-08-03T00:00:00	58.490707	58.490707	57.895706	58.16981	14,632,900	60.305133	61.691353	61.845452	61.064462	60.327147	59.132125	55.75804	59.721341	59.886573	60.165236	60.818499	60.921634	60.663255	59.927344	59.163516	57.161977	59.416703	60.831147	61.176314	61.317153	60.977159	60.395545	57.754187	57.357735	57.601521	57.79592	59.321924	61.920489	62.441611	62.768504	63.122607	-0.771418	-0.159608	30.648312	10.173081	35.621019	60.125294	60.546479	60.145355	58.574636	17.223054	57.213802	63.879156	19.157349	12.170725	-124.557633	-80.842651	-266,560,400	0.12313	-18	56.298314	61.691353	1.955938	65.60323	57.779477	0.970817	60.779629	62.721263	58.837995	63.879156	57.213802	60.546479	57.926913	57.476762	56.763652	58.640023	59.090174	62.306132	61.332991	60.546479	59.759967	58.640188	57.213802	63.879156	0	-0.088934	14,632,900	0
XOM	2016-08-04T00:00:00	58.48402	58.597671	58.183173	58.497389	13,451,400	59.879271	61.508173	61.712279	61.03518	60.344873	59.170612	55.786705	59.473876	59.631564	59.906587	60.606274	60.734125	60.577795	59.889362	59.150061	57.175132	59.085591	60.525687	60.917743	61.215959	60.928656	60.382711	57.781312	57.514144	57.554241	57.537904	58.682704	61.496879	62.185992	62.60668	63.114007	-0.84839	-0.297365	32.231786	10.657425	34.517371	59.901337	60.546479	60.145355	58.574636	15.953508	57.213802	63.611741	19.853548	17.884946	-107.330673	-80.146452	-280,011,800	0.171034	-19	56.301753	61.508173	2.078662	65.665497	57.350848	0.956968	60.561	62.474936	58.647063	63.879156	57.213802	60.546479	58.292374	58.09404	57.697372	58.689041	58.887375	62.306132	61.332991	60.546479	59.759967	58.640188	57.213802	63.879156	1	-0.125089	0	13,451,400
XOM	2016-08-05T00:00:00	58.537502	58.718011	58.263403	58.651158	9,617,300	59.448062	61.308278	61.547015	60.999078	60.358096	59.206916	55.816158	59.286602	59.432643	59.695959	60.418204	60.565154	60.497784	59.853786	59.137931	57.188688	58.841633	60.242766	60.673529	61.118011	60.881093	60.370174	57.808683	57.923584	57.752847	57.48593	58.174867	61.07167	61.922485	62.432696	63.094903	-0.894761	-0.416844	33.472998	11.215703	33.298794	59.369843	60.546479	60.355937	58.785218	16.999838	57.213802	63.471331	21.153716	20.054871	-93.781733	-78.846284	-270,394,500	0.161087	-18	56.304265	61.308278	2.165111	65.638501	56.978056	0.953626	60.368286	62.275537	58.461034	63.879156	57.213802	60.546479	58.421622	58.245572	58.007124	58.66007	58.836119	62.306132	61.332991	60.546479	59.759967	58.640188	57.213802	63.879156	0	-0.055377	0	9,617,300
XOM	2016-08-08T00:00:00	59.226086	59.42665	58.851704	58.865078	10,492,700	59.206717	61.131114	61.40662	60.982899	60.380588	59.249773	55.851073	59.274498	59.395087	59.623671	60.309829	60.462149	60.447913	59.837268	59.139676	57.208961	58.801274	60.044462	60.494996	61.048482	60.851303	60.370554	57.842612	58.479333	58.24201	57.701019	57.857351	60.677274	61.669538	62.258968	63.069506	-0.865965	-0.506668	33.370004	15.955602	30.99409	59.296304	60.546479	60.733672	59.613782	24.82855	57.213802	63.1237	34.049377	25.01888	-64.61947	-65.950623	-259,901,800	0.18612	-17	56.307842	61.131114	2.184147	65.499408	56.762821	0.981799	60.259505	62.223102	58.295907	63.879156	57.213802	60.546479	58.506306	58.2946	58.051697	58.749208	58.960914	62.306132	61.332991	60.546479	59.759967	58.640188	57.213802	63.879156	0	0.004504	10,492,700	0
XOM	2016-08-09T00:00:00	59.299652	59.339768	58.952013	59.246173	9,654,600	59.017521	60.922195	61.291097	60.965383	60.39752	59.285212	55.877628	59.279529	59.377736	59.573822	60.217995	60.372726	60.402883	59.82312	59.142844	57.229763	58.818172	59.870037	60.332922	60.982472	60.822858	60.371541	57.876927	58.992601	58.763675	58.098789	57.69366	60.322214	61.431631	62.088936	63.039288	-0.827667	-0.570868	33.274365	15.453287	30.018333	58.935297	60.546479	60.783815	59.912534	26.755562	57.213802	63.036785	35.820985	30.341359	-57.053861	-64.179015	-250,247,200	0.176883	-16	56.311208	60.922195	2.14737	65.216935	56.627456	0.977502	60.16809	62.123094	58.213086	63.879156	57.213802	60.546479	59.168147	58.909643	58.593201	59.484589	59.743093	62.306132	61.332991	60.546479	59.759967	58.640188	57.213802	63.879156	0	0.05568	9,654,600	0
XOM	2016-08-10T00:00:00	58.261303	59.279406	57.991605	59.185012	12,714,800	58.765939	60.663698	61.105425	60.940338	60.402375	59.309605	55.898698	59.075884	59.174748	59.371896	60.040114	60.210309	60.3189	59.78202	59.125388	57.240028	58.680677	59.616619	60.09986	60.876429	60.766641	60.351266	57.900645	59.047612	58.921808	58.378693	57.578306	59.977863	61.192728	61.913564	63.001218	-0.871061	-0.630907	33.942372	13.867282	34.473051	58.360358	60.546479	60.783815	60.038508	23.657628	57.213802	63.036785	17.989072	29.286478	-71.331514	-82.010928	-262,962,000	0.107763	-17	56.314094	60.663698	2.140601	64.944901	56.382495	1.032732	59.986491	62.051955	57.921028	63.879156	57.213802	60.546479	59.197144	59.05452	58.809389	59.442276	59.5849	62.306132	61.332991	60.546479	59.759967	58.640188	57.213802	63.879156	1	-0.000843	0	12,714,800
XOM	2016-08-11T00:00:00	58.470333	58.841164	58.160182	58.450107	11,616,000	58.582726	60.413313	60.958333	60.916531	60.407366	59.339933	55.926545	58.954774	59.046672	59.233194	59.897407	60.076465	60.246407	59.747502	59.112417	57.252269	58.626931	59.407727	59.897161	60.779567	60.715798	60.334647	57.926233	58.857916	58.852507	58.521894	57.522597	59.649557	60.959343	61.737777	62.957511	-0.878457	-0.680417	34.562663	13.112756	32.597355	58.320226	60.546479	60.830617	60.085311	24.562927	57.213802	62.588871	23.377017	25.729025	-63.470383	-76.622983	-251,346,000	0.113026	-16	56.317005	60.413313	2.086269	64.585851	56.240775	1.054154	59.842095	61.950403	57.733787	63.879156	57.213802	60.546479	58.510771	57.742137	57.22297	59.029937	59.798572	62.306132	61.332991	60.546479	59.759967	58.640188	57.213802	63.879156	0	0.050833	11,616,000	0
XOM	2016-08-12T00:00:00	59.232197	59.319852	58.591669	58.632121	9,986,900	58.559266	60.195339	60.826205	60.917456	60.415178	59.374564	55.958625	59.010258	59.080404	59.23304	59.836933	60.011521	60.206634	59.733941	59.114788	57.27197	58.745017	59.29524	59.764381	60.713514	60.684873	60.332513	57.959125	58.797687	58.866585	58.697723	57.57551	59.358835	60.742675	61.571619	62.912494	-0.813466	-0.707027	34.296528	16.057891	30.376868	58.320226	60.546479	60.954286	60.208979	35.248839	57.213802	61.525883	46.8079	29.39133	-38.035696	-53.1921	-241,359,100	0.142353	-15	56.320385	60.195339	1.960674	64.116686	56.273991	1.00739	59.78401	61.79879	57.769229	63.611741	57.213802	60.412772	58.49056	58.139956	57.809578	58.820937	59.171541	62.101827	61.167728	60.412772	59.657815	58.582961	57.213802	63.611741	0	0.094763	9,986,900	0
XOM	2016-08-15T00:00:00	59.205254	59.670483	59.090634	59.616542	6,432,600	58.739693	59.986045	60.683641	60.91998	60.426431	59.41138	55.986694	59.049257	59.103104	59.228766	59.779508	59.9495	60.167364	59.720028	59.11658	57.291207	58.862469	59.200946	59.639693	60.646369	60.653033	60.32916	57.99143	58.919348	58.952686	58.898622	57.708182	59.101848	60.539918	61.414643	62.866781	-0.755426	-0.716706	33.477326	18.175613	28.928375	58.783094	60.546479	60.954286	60.444323	37.166325	57.213802	61.378806	47.813914	39.332944	-22.410112	-52.186086	-247,791,700	0.123017	-16	56.322538	59.986045	1.819945	63.625935	56.346156	0.996757	59.72889	61.722404	57.735376	63.471331	57.213802	60.342567	59.047906	58.77596	58.319723	59.504143	59.776089	61.994554	61.080955	60.342567	59.604178	58.552914	57.213802	63.471331	1	0.031849	0	6,432,600
XOM	2016-08-16T00:00:00	59.279408	59.454712	58.908577	59.218728	6,817,900	58.848646	59.79216	60.515696	60.911018	60.435403	59.447412	56.015298	59.095287	59.135159	59.236557	59.734044	59.897955	60.132542	59.708433	59.119804	57.31099	58.960599	59.133647	59.531675	60.582033	60.622848	60.326547	58.024193	59.16648	59.094221	59.085578	57.910909	58.877882	60.350695	61.265306	62.82124	-0.695429	-0.712451	32.899075	17.337082	29.131694	58.831044	60.546479	61.260135	60.500681	39.878276	57.213802	60.656791	59.994536	51.538783	-19.542496	-40.005464	-240,973,800	0.1395	-15	56.324874	59.79216	1.66423	63.120621	56.4637	0.979418	59.686082	61.644919	57.727246	63.1237	57.213802	60.168751	59.322123	58.973764	58.742274	59.553613	59.901972	61.728964	60.866119	60.168751	59.471383	58.47852	57.213802	63.1237	0	0.077898	6,817,900	0
XOM	2016-08-17T00:00:00	59.407528	59.454725	59.104121	59.27942	7,104,600	58.940328	59.622731	60.354747	60.8863	60.43963	59.483134	56.042881	59.157736	59.184681	59.26286	59.704361	59.86023	60.10411	59.700514	59.125502	57.331851	59.062214	59.097015	59.446431	60.523072	60.595798	60.325757	58.057947	59.39153	59.283589	59.233684	58.173849	58.688454	60.175606	61.123644	62.776809	-0.630277	-0.696016	32.362104	16.801308	28.23124	58.831044	60.546479	61.694697	60.654448	43.654744	57.213802	59.670483	89.296336	65.701595	-9.725176	-10.703664	-233,869,200	0.179536	-14	56.327411	59.622731	1.507414	62.637559	56.607902	0.942383	59.659553	61.544319	57.774787	63.036785	57.213802	60.125294	59.214232	58.973752	58.668097	59.519887	59.760367	61.662561	60.812406	60.125294	59.438182	58.459921	57.213802	63.036785	0	0.116881	7,104,600	0
XOM	2016-08-18T00:00:00	59.94693	59.967156	59.414278	59.589577	10,342,700	59.086619	59.482945	60.213503	60.871301	60.460065	59.522195	56.064889	59.315574	59.323272	59.368101	59.726412	59.866899	60.097946	59.706999	59.141768	57.357872	59.245232	59.127892	59.415061	60.486234	60.582833	60.334941	58.096793	59.672858	59.575773	59.455971	58.488297	58.548684	60.021179	60.994522	62.735875	-0.52902	-0.662617	30.990268	20.573374	26.806911	58.979381	60.546479	61.883561	60.654448	53.553533	57.213802	59.967156	99.265388	82.852087	11.451707	-0.734612	-223,526,500	0.217389	-13	56.331741	59.482945	1.320967	62.124879	56.841012	0.787525	59.686922	61.261973	58.111872	63.036785	57.213802	60.125294	59.322124	59.189524	58.971521	59.540128	59.672728	61.662561	60.812406	60.125294	59.438182	58.459921	57.213802	63.036785	0	0.149627	10,342,700	0
XOM	2016-08-19T00:00:00	59.198498	59.832282	59.191754	59.758115	8,615,300	59.152719	59.30039	60.037776	60.842938	60.472024	59.553838	56.078042	59.292159	59.300585	59.342009	59.67842	59.815483	60.062674	59.693617	59.142891	57.376186	59.265574	59.100801	59.336983	60.420634	60.549634	60.328532	58.127973	59.707881	59.657272	59.575601	58.753117	58.434113	59.871338	60.868379	62.695316	-0.503363	-0.630766	29.986933	19.168005	26.988584	58.979381	60.546479	62.077439	60.848326	66.526307	57.213802	59.967156	72.082826	86.881517	4.572801	-27.917174	-232,141,800	0.180801	-14	56.334595	59.30039	1.05716	61.414711	57.18607	0.681015	59.640406	61.002436	58.278376	62.588871	57.213802	59.901337	59.776121	59.585086	59.223242	60.137965	60.329	61.320355	60.535595	59.901337	59.267079	58.364067	57.213802	62.588871	1	0.076876	0	8,615,300
XOM	2016-08-22T00:00:00	59.326618	59.400785	58.557982	58.868133	8,235,400	59.162772	59.184744	59.875196	60.826363	60.484808	59.592928	56.094668	59.299051	59.305319	59.339641	59.646438	59.777878	60.033809	59.683959	59.146529	57.395594	59.297192	59.103299	59.282279	60.361171	60.519491	60.324032	58.160297	59.620935	59.621261	59.617829	58.973544	58.345269	59.728604	60.746032	62.655134	-0.467304	-0.598074	29.75518	17.713696	30.646322	58.979381	60.412772	62.084124	60.85501	61.896694	57.895706	59.967156	69.077796	80.142003	-1.642559	-30.922204	-223,906,400	0.234833	-13	56.33744	59.184744	0.903087	60.990919	57.37857	0.658125	59.610521	60.926772	58.294271	61.525883	57.213802	59.369843	59.407511	58.98274	58.766983	59.623269	60.04804	60.508232	59.878668	59.369843	58.861017	58.136588	57.213802	61.525883	0	0.11429	8,235,400	0
XOM	2016-08-23T00:00:00	59.144588	59.346858	59.036707	59.225494	6,514,800	59.147266	59.082393	59.714695	60.797991	60.491009	59.634374	56.114195	59.268158	59.276095	59.309633	59.600815	59.729164	59.998938	59.669766	59.146491	57.412997	59.293886	59.099475	59.226078	60.295219	60.484222	60.315154	58.190645	59.407381	59.471296	59.547886	59.131827	58.27379	59.588087	60.625464	62.614256	-0.448249	-0.568109	29.539981	17.196619	29.751732	59.063669	60.342567	62.100837	60.85501	57.017753	57.991605	59.967156	58.362618	66.507747	5.109786	-41.637382	-230,421,200	0.236518	-14	56.33955	59.082393	0.769837	60.622068	57.542718	0.637779	59.566147	60.841704	58.290589	61.378806	57.213802	59.296304	59.095128	58.789472	58.252325	59.632275	59.937932	60.395865	59.787775	59.296304	58.804834	58.105113	57.213802	61.378806	1	0.045708	0	6,514,800
XOM	2016-08-24T00:00:00	59.346832	59.441231	58.895091	58.996228	7,985,400	59.255819	59.010879	59.576723	60.775803	60.499377	59.676516	56.135841	59.283893	59.288956	59.315356	59.577726	59.699754	59.973365	59.661267	59.150458	57.432239	59.330171	59.12466	59.197781	60.238311	60.454112	60.30946	58.22281	59.26419	59.356839	59.481763	59.249204	58.2259	59.453106	60.509204	62.573259	-0.412078	-0.536902	29.49539	16.294622	29.551295	59.262569	60.168751	62.100837	60.85501	58.887053	57.991605	59.967156	68.599952	65.346789	10.593674	-31.400048	-222,435,800	0.283781	-13	56.342318	59.010879	0.663161	60.337201	57.684556	0.647182	59.54526	60.839623	58.250896	60.656791	57.213802	58.935297	59.176051	59.005244	58.8659	59.315395	59.486202	59.844246	59.341569	58.935297	58.529024	57.950602	57.213802	60.656791	0	0.086841	7,985,400	0
XOM	2016-08-25T00:00:00	58.969265	59.353583	58.820931	59.346839	6,935,300	59.305712	58.944219	59.425788	60.749674	60.490159	59.721181	56.161479	59.220968	59.230831	59.262111	59.522411	59.643562	59.933988	59.643057	59.14687	57.447533	59.27807	59.120696	59.151054	60.167466	60.413846	60.295455	58.251004	59.122322	59.185402	59.354838	59.307225	58.18935	59.31787	60.392172	62.530368	-0.409162	-0.511354	29.537536	15.443796	28.735251	59.262569	60.125294	62.196107	60.85501	54.168877	57.991605	59.967156	49.487958	58.816843	6.412653	-50.512042	-229,371,100	0.274187	-14	56.344416	58.944219	0.589405	60.123028	57.76541	0.652756	59.490403	60.795916	58.18489	59.967156	57.213802	58.590479	59.227718	59.014205	58.681578	59.560345	59.773858	59.317365	58.915375	58.590479	58.265584	57.80302	57.213802	59.967156	1	0.021576	0	6,935,300
XOM	2016-08-26T00:00:00	58.841167	59.407534	58.659124	59.083895	6,474,400	59.266609	58.912937	59.265451	60.70681	60.483065	59.757273	56.185162	59.145008	59.159983	59.19735	59.46048	59.58184	59.891133	59.621954	59.140816	57.4614	59.193607	59.110882	59.106083	60.092623	60.370452	60.278029	58.277667	58.965272	59.019748	59.185222	59.320917	58.161406	59.181414	60.272639	62.484911	-0.412433	-0.49157	29.762572	14.312944	28.21425	59.262569	60.125294	62.28636	60.85501	45.832342	57.991605	59.967156	43.003817	53.697242	3.264428	-56.996183	-235,845,500	0.171664	-15	56.346276	58.912937	0.576675	60.066287	57.759588	0.642704	59.428571	60.713978	58.143164	59.967156	57.213802	58.590479	59.047926	58.742269	58.515274	59.274922	59.580579	59.317365	58.915375	58.590479	58.265584	57.80302	57.213802	59.967156	1	-0.034334	0	6,474,400
XOM	2016-08-29T00:00:00	59.225475	59.279416	58.686084	58.686084	7,027,200	59.268631	59.004162	59.168889	60.678318	60.47343	59.803439	56.213165	59.161101	59.17189	59.201677	59.439116	59.554427	59.865029	59.611521	59.142493	57.478953	59.186129	59.140647	59.103008	60.034531	60.337357	60.267499	58.307919	58.941223	58.967429	59.074166	59.323643	58.155385	59.052648	60.155483	62.438518	-0.379639	-0.469184	29.971533	13.470798	26.554177	59.262569	59.901337	62.28636	61.225044	49.247496	57.991605	59.967156	62.457011	51.649595	5.630569	-37.542989	-228,818,300	0.308832	-14	56.348602	59.004162	0.456748	59.917659	58.090665	0.657388	59.409229	60.724004	58.094453	59.967156	57.213802	58.590479	58.969275	58.531016	58.220865	59.279426	59.717685	59.317365	58.915375	58.590479	58.265584	57.80302	57.213802	59.967156	0	0.018035	7,027,200	0
XOM	2016-08-30T00:00:00	59.009727	59.501927	58.908595	59.245717	6,441,100	59.241663	59.045155	59.081613	60.640161	60.469921	59.841879	56.247349	59.130826	59.142406	59.172147	59.400081	59.512527	59.831487	59.595684	59.139864	57.494184	59.139055	59.141177	59.090765	59.969096	60.298839	60.251782	58.335746	58.944146	58.958241	59.004753	59.298504	58.165758	58.928514	60.038518	62.390309	-0.36683	-0.448713	29.634413	14.902775	24.971857	59.262569	59.369843	62.002228	61.225044	59.113658	58.160182	59.967156	47.014803	50.825211	7.671687	-52.985197	-235,259,400	0.23582	-15	56.350572	59.045155	0.414673	59.8745	58.215809	0.606337	59.371181	60.583854	58.158508	59.967156	57.895706	58.931431	59.063659	58.847901	58.470327	59.441233	59.65699	59.478294	59.175862	58.931431	58.687	58.338996	57.895706	59.967156	1	-0.03728	0	6,441,100
XOM	2016-09-01T00:00:00	58.551239	58.551239	58.045557	58.470333	8,434,700	59.036691	59.061655	58.93062	60.543405	60.437507	59.903325	56.311552	58.954537	58.977068	59.022124	59.269477	59.384686	59.740665	59.546619	59.120709	57.517108	58.936658	59.06511	59.030954	59.815103	60.203574	60.203976	58.383237	58.754932	58.776235	58.788543	59.130613	58.202734	58.686399	59.797254	62.283945	-0.389813	-0.424828	30.911373	12.658873	29.202577	58.773742	58.935297	61.813364	61.225044	40.525553	58.045557	59.967156	26.315686	35.717882	-55.536714	-73.684314	-256,185,500	0.236624	-17	56.35614	59.061655	0.395262	59.852179	58.271132	0.610192	59.239867	60.460251	58.019484	59.967156	57.991605	58.979381	58.562467	58.324235	57.894968	58.991734	59.229966	59.500926	59.212496	58.979381	58.746266	58.414373	57.991605	59.967156	1	-0.124242	8,434,700	0
XOM	2016-09-06T00:00:00	59.717659	59.764856	59.104101	59.22546	9,851,200	59.050175	59.106474	59.002307	60.493943	60.419953	59.961152	56.376947	59.105203	59.106549	59.118738	59.283181	59.378888	59.709682	59.535636	59.129066	57.553044	59.047967	59.114292	59.094007	59.721838	60.145561	60.180734	58.442986	58.965816	58.936055	58.872414	59.003618	58.300327	58.489783	59.569446	62.170672	-0.283634	-0.387385	28.622094	22.809985	25.447875	58.905206	58.590479	60.625035	60.726991	54.703301	58.045557	59.967156	87.01616	53.33276	53.450363	-12.98384	-239,234,700	0.281383	-15	56.362029	59.106474	0.402037	59.910548	58.302399	0.624157	59.25973	60.508045	58.011416	59.967156	57.991605	58.979381	58.868133	58.686087	58.429875	59.124346	59.306392	59.500926	59.212496	58.979381	58.746266	58.414373	57.991605	59.967156	0	-0.000513	9,851,200	0
XOM	2016-09-07T00:00:00	59.495155	59.78508	59.313112	59.771597	7,470,400	59.085232	59.116249	59.054518	60.495713	60.413289	59.992778	56.410635	59.183194	59.177204	59.176648	59.302452	59.387831	59.70127	59.53457	59.136316	57.572368	59.128872	59.151309	59.131919	59.68267	60.121224	60.171507	58.474013	59.323531	59.212229	59.087369	59.023644	58.382628	58.423664	59.469307	62.114768	-0.232597	-0.356428	26.934261	21.914032	24.217097	58.915318	58.590479	60.360952	60.549816	50.921742	58.045557	59.967156	75.437074	69.706556	58.093248	-24.562926	-246,705,100	0.229483	-16	56.364705	59.116249	0.409293	59.934834	58.297664	0.632826	59.282152	60.547804	58.0165	59.967156	57.991605	58.979381	59.528872	59.292888	58.868117	59.953643	60.189627	59.500926	59.212496	58.979381	58.746266	58.414373	57.991605	59.967156	1	-0.051617	0	7,470,400
XOM	2016-09-08T00:00:00	60.041325	60.257082	59.360338	59.704203	9,579,500	59.154681	59.20525	59.116543	60.480997	60.415156	60.024496	56.448729	59.35482	59.334317	59.309676	59.369622	59.4381	59.714605	59.547906	59.154237	57.596935	59.302707	59.239411	59.207827	59.664851	60.111436	60.172468	58.510139	59.770681	59.595799	59.387674	59.123159	58.49085	58.386015	59.382177	62.061204	-0.14639	-0.31442	25.414668	24.680483	22.036333	59.15132	59.076394	60.335886	60.546479	50.991514	58.045557	60.257082	90.24395	84.232395	110.555269	-9.75605	-237,125,600	0.308528	-15	56.368726	59.20525	0.407127	60.019504	58.390996	0.656906	59.354454	60.668265	58.040643	60.257082	58.045557	59.15132	59.531116	59.277152	59.059148	59.749119	60.003083	59.735162	59.412279	59.15132	58.89036	58.518823	58.045557	60.257082	0	0.004946	9,579,500	0
XOM	2016-09-09T00:00:00	58.551239	59.778366	58.524274	59.778366	12,820,200	59.112879	59.209295	59.119231	60.415755	60.39653	60.038462	56.477763	59.194104	59.191939	59.192993	59.295224	59.36988	59.668983	59.521678	59.142296	57.606431	59.19299	59.177125	59.164342	59.589174	60.062385	60.143295	58.53106	59.650871	59.579682	59.415759	59.160654	58.575559	58.347736	59.291194	62.004102	-0.196049	-0.290746	24.418864	21.202071	26.697824	59.15132	59.124344	60.335886	60.546479	44.117735	58.045557	60.257082	22.865762	62.848928	-41.891823	-77.134238	-249,945,800	0.238893	-16	56.371916	59.209295	0.399776	60.008847	58.409743	0.711325	59.277957	60.700608	57.855307	60.257082	58.045557	59.15132	59.886248	59.515414	58.989504	60.412159	60.782992	59.735162	59.412279	59.15132	58.89036	58.518823	58.045557	60.257082	1	-0.046717	0	12,820,200
XOM	2016-09-12T00:00:00	58.854641	59.137822	58.409638	58.510776	10,889,000	59.114226	59.190417	59.131917	60.339466	60.376691	60.051551	56.503057	59.126211	59.130612	59.140939	59.255171	59.330246	59.637048	59.504124	59.1366	57.618851	59.146038	59.143348	59.143989	59.527954	60.021809	60.119853	58.55471	59.298996	59.373878	59.337244	59.16331	58.646573	58.316023	59.200474	61.944963	-0.208517	-0.2743	23.642054	19.76231	25.953896	59.15132	59.124344	60.223908	60.546479	45.843121	58.045557	60.257082	36.584889	49.8982	-75.796554	-63.415111	-239,056,800	0.206797	-15	56.374995	59.190417	0.407478	60.005373	58.375462	0.703138	59.237641	60.643918	57.831365	60.257082	58.045557	59.15132	58.951293	58.12422	57.697201	59.378312	60.205385	59.735162	59.412279	59.15132	58.89036	58.518823	58.045557	60.257082	0	0.009345	10,889,000	0
XOM	2016-09-13T00:00:00	57.452232	58.30178	57.364583	58.295036	13,214,300	58.936902	59.102766	59.060963	60.233792	60.342254	60.050682	56.523409	58.791415	58.825452	58.881138	59.091267	59.185784	59.551369	59.450127	59.103246	57.617193	58.843857	58.977807	59.014783	59.414729	59.94485	60.068381	58.564155	58.498476	58.733639	58.941082	59.027689	58.662572	58.266455	59.095598	61.878485	-0.327783	-0.284997	24.073758	17.189939	31.704782	58.810832	58.810832	59.958161	60.546479	37.732002	57.364583	60.257082	3.030241	20.826964	-258.262023	-96.969759	-252,271,100	0.159445	-16	56.376613	59.102766	0.562987	60.228741	57.976792	0.787417	59.067602	60.642437	57.492768	60.257082	57.364583	58.810832	58.8007	58.463579	58.072517	59.191762	59.528884	59.574452	59.152147	58.810832	58.469517	57.983578	57.364583	60.257082	1	-0.042769	0	13,214,300
XOM	2016-09-14T00:00:00	57.04092	57.870241	56.818419	57.337589	13,957,000	58.740021	58.990842	58.970613	60.130855	60.30046	60.040793	56.541771	58.441316	58.500992	58.598027	58.904872	59.020794	59.45292	59.386727	59.062408	57.611459	58.499133	58.78144	58.859395	59.289519	59.857973	60.008782	58.569304	57.578157	57.929172	58.348364	58.766494	58.619036	58.195259	58.974944	61.803684	-0.450301	-0.318058	24.952218	15.642136	33.525479	58.537751	58.537751	59.921392	60.546479	33.776059	56.818419	60.257082	6.470575	15.361902	-280.182616	-93.529425	-266,228,100	0.095354	-17	56.377666	58.990842	0.725172	60.441185	57.540499	0.823537	58.874585	60.52166	57.22751	60.257082	56.818419	58.537751	57.706198	57.110617	56.769001	58.047814	58.643395	59.445558	58.943513	58.537751	58.131988	57.554293	56.818419	60.257082	1	-0.087112	0	13,957,000
XOM	2016-09-15T00:00:00	57.364559	57.748877	56.98698	57.088117	9,062,600	58.601127	58.888694	58.934744	60.020084	60.271806	60.035467	56.560338	58.225965	58.294368	58.408263	58.764843	58.893391	59.371023	59.333512	59.028787	57.609002	58.249049	58.626556	58.735852	59.181036	59.780712	59.955787	58.577491	56.965489	57.261007	57.754772	58.452427	58.536639	58.112212	58.844771	61.722688	-0.515342	-0.357514	25.767931	14.61555	31.325217	58.537751	58.537751	59.740888	60.546479	38.623274	56.818419	60.257082	15.882341	8.461052	-212.666952	-84.117659	-257,165,500	0.065597	-16	56.37868	58.888694	0.803089	60.494872	57.282516	0.839912	58.730773	60.410597	57.050949	60.257082	56.818419	58.537751	57.243193	56.616146	56.191371	57.667968	58.295015	59.445558	58.943513	58.537751	58.131988	57.554293	56.818419	60.257082	0	-0.02459	9,062,600	0
XOM	2016-09-16T00:00:00	56.656593	57.344324	56.339699	56.980232	21,538,400	58.411662	58.724177	58.862194	59.910264	60.231752	60.021073	56.574609	57.912091	57.996591	58.138775	58.573184	58.72133	59.264575	59.263067	58.981813	57.599525	57.895498	58.413975	58.56061	59.049135	59.685575	59.888879	58.578449	56.519182	56.74822	57.170552	58.08132	58.405864	58.008195	58.699776	61.6333	-0.616903	-0.409392	27.050734	13.346657	34.088873	58.29839	58.29839	59.453418	60.546479	35.688907	56.339699	60.257082	8.08945	10.147455	-233.769644	-91.91055	-278,703,900	-0.028274	-17	56.379357	58.724177	0.905398	60.534974	56.91338	0.859658	58.533232	60.252549	56.813915	60.257082	56.339699	58.29839	57.366805	56.984734	56.604908	57.746631	58.128703	59.33258	58.760642	58.29839	57.836139	57.178019	56.339699	60.257082	1	-0.071011	0	21,538,400
XOM	2016-09-19T00:00:00	56.521778	57.054431	56.50829	57.02746	7,929,100	58.16961	58.590341	58.753777	59.789991	60.196229	59.999828	56.595894	57.634028	57.728443	57.890007	58.386693	58.552134	59.157014	59.190928	58.9331	57.588801	57.551882	58.204223	58.380578	58.916253	59.587944	59.819586	58.577923	56.2816	56.382693	56.655747	57.680429	58.236476	57.887527	58.541183	61.535781	-0.700197	-0.467553	28.241908	12.71324	32.471054	58.29839	58.29839	59.433353	60.546479	31.689606	56.339699	60.257082	4.647989	9.539927	-196.468745	-95.352011	-286,633,000	-0.023752	-18	56.379485	58.590341	1.021931	60.634203	56.546479	0.856288	58.341665	60.05424	56.62909	60.257082	56.339699	58.29839	56.780205	56.216087	55.77558	57.220712	57.78483	59.33258	58.760642	58.29839	57.836139	57.178019	56.339699	60.257082	1	-0.110346	0	7,929,100
XOM	2016-09-20T00:00:00	55.651989	56.602668	55.651989	56.454339	17,522,000	57.763043	58.406609	58.611647	59.647644	60.150536	59.972735	56.616574	57.23762	57.350906	57.545696	58.138083	58.329046	59.019563	59.097798	58.868127	57.56953	57.094133	57.92438	58.141979	58.753978	59.468359	59.73349	58.568531	55.907624	55.988828	56.120677	57.222635	58.02071	57.741251	58.362994	61.427659	-0.826862	-0.539415	29.953481	11.67458	37.177044	57.954536	57.954536	59.433353	60.546479	29.110744	55.651989	60.257082	0	4.245813	-214.820664	-100	-304,155,000	-0.14227	-19	56.378047	58.406609	1.197787	60.802183	56.011035	0.881812	58.085505	59.84913	56.321881	60.257082	55.651989	57.954536	56.694833	56.335235	56.148693	56.881376	57.240973	59.17028	58.497937	57.954536	57.411135	56.637479	55.651989	60.257082	1	-0.143425	0	17,522,000
XOM	2016-09-21T00:00:00	56.164406	56.380163	55.496902	55.840767	15,055,900	57.429968	58.2576	58.487047	59.501371	60.103028	59.948314	56.638338	57.022977	57.135179	57.33319	57.958658	58.162535	58.907596	59.020603	58.814588	57.555548	56.803472	57.710837	57.953729	58.617381	59.36346	59.658077	58.564032	55.699285	55.77615	55.7581	56.781436	57.788166	57.587965	58.175908	61.312116	-0.875802	-0.606692	31.640242	10.792366	35.694525	57.637634	57.876992	59.664787	60.546479	34.390228	55.496902	60.257082	14.022659	6.223549	-173.139439	-85.977341	-289,099,100	-0.09081	-18	56.377685	58.2576	1.283457	60.824514	55.690687	0.882293	57.902544	59.66713	56.137957	60.257082	55.496902	57.876992	55.968882	55.335096	55.018203	56.285775	56.919562	59.13368	58.438693	57.876992	57.315291	56.515581	55.496902	60.257082	0	-0.070991	15,055,900	0
XOM	2016-09-22T00:00:00	56.326237	57.007223	56.218355	56.825175	10,738,500	57.058459	58.10657	58.363795	59.359271	60.045465	59.920671	56.667679	56.883629	56.988098	57.178274	57.810256	58.021281	58.806366	58.949699	58.765314	57.543316	56.602793	57.526897	57.787513	58.492866	59.264071	59.586353	58.560926	55.715244	55.743263	55.614395	56.386566	57.556141	57.434793	57.985987	61.190696	-0.891254	-0.663605	31.993956	15.375838	33.122449	57.317362	57.876992	59.688761	60.546479	36.519644	55.496902	60.257082	17.422339	10.481666	-115.486457	-82.577661	-278,360,600	-0.150364	-17	56.377623	58.10657	1.325569	60.757708	55.455433	0.891927	57.752419	59.536274	55.968565	60.257082	55.496902	57.876992	56.013824	55.647484	55.130562	56.530745	56.897085	59.13368	58.438693	57.876992	57.315291	56.515581	55.496902	60.257082	0	-0.008705	0	10,738,500
XOM	2016-09-23T00:00:00	56.265572	56.845421	55.685722	55.746407	12,667,100	56.829893	57.971386	58.216541	59.215022	59.986381	59.899184	56.703845	56.760018	56.85673	57.037858	57.66983	57.886227	58.706727	58.879064	58.715814	57.530602	56.458632	57.351564	57.626111	58.371544	59.1646	59.513975	58.556925	55.888281	55.845135	55.625301	56.056916	57.328485	57.283922	57.79707	61.063964	-0.898044	-0.710492	32.73833	13.892442	34.357931	56.899341	57.876992	59.688761	60.546479	33.10651	55.496902	60.257082	16.14791	15.864303	-113.841674	-83.85209	-291,027,700	-0.132502	-18	56.377463	57.971386	1.370076	60.711537	55.231234	0.939124	57.610815	59.489063	55.732566	60.257082	55.496902	57.876992	56.517272	56.02732	55.728404	56.816188	57.30614	59.13368	58.438693	57.876992	57.315291	56.515581	55.496902	60.257082	1	-0.055407	12,667,100	0
XOM	2016-09-26T00:00:00	56.002605	56.973517	55.914956	56.312757	10,860,300	56.544689	57.829458	58.088705	59.06324	59.92486	59.876194	56.735411	56.608535	56.701434	56.878589	57.518264	57.741333	58.600683	58.803368	58.662087	57.515399	56.308216	57.164061	57.455809	58.245567	59.059764	59.436815	58.549948	56.01452	55.924837	55.653078	55.781688	57.102477	57.131833	57.609208	60.931772	-0.914106	-0.751215	33.193208	13.73726	31.381803	56.683571	57.876992	59.76293	60.546479	24.932058	55.496902	60.257082	10.62362	14.73129	-95.99266	-89.37638	-301,888,000	-0.155453	-19	56.377007	57.829458	1.421299	60.672056	54.986859	0.955982	57.457652	59.369615	55.545689	60.257082	55.496902	57.876992	56.265572	55.685722	55.105873	56.845421	57.42527	59.13368	58.438693	57.876992	57.315291	56.515581	55.496902	60.257082	1	-0.09506	0	10,860,300
XOM	2016-09-27T00:00:00	56.123951	56.191374	55.483423	55.685692	9,595,000	56.411861	57.674381	57.960598	58.917897	59.871108	59.853755	56.767386	56.511618	56.596437	56.762491	57.391509	57.616919	58.503556	58.732857	58.611827	57.501553	56.231718	57.001632	57.304674	58.130301	58.95974	59.362513	58.543864	56.068007	56.01058	55.718041	55.587921	56.887741	56.982048	57.427153	60.795767	-0.906594	-0.782291	33.953696	12.930556	33.118464	56.61615	57.870252	59.76293	60.546479	26.937396	55.483423	60.257082	13.417974	13.396501	-100.857771	-86.582026	-292,293,000	-0.144815	-18	56.376734	57.674381	1.430139	60.53466	54.814103	0.972838	57.330633	59.276308	55.384958	60.257082	55.483423	57.870252	56.297026	55.620535	55.238465	56.679096	57.355587	59.130498	58.433544	57.870252	57.306961	56.504986	55.483423	60.257082	0	-0.028488	9,595,000	0
XOM	2016-09-28T00:00:00	58.59169	58.814191	56.191383	56.272294	28,117,900	56.566938	57.65348	57.938482	58.826588	59.844821	59.852878	56.816136	56.927633	56.959211	57.043906	57.500616	57.691901	58.507012	58.729142	58.611428	57.5124	56.628051	57.088995	57.353219	58.117508	58.926071	59.337522	58.562016	56.818485	56.656937	56.262769	55.651123	56.757371	56.879937	57.278863	60.666751	-0.693519	-0.764537	31.86169	29.315116	26.701591	57.148807	57.870252	59.696076	60.546479	42.147483	55.483423	59.778366	72.370398	32.137331	11.658225	-27.629602	-264,175,100	-0.021342	-17	56.383692	57.65348	1.412542	60.478564	54.828395	1.100944	57.450733	59.652622	55.248844	60.257082	55.483423	57.870252	55.932916	55.674458	55.224964	56.382409	56.640868	59.130498	58.433544	57.870252	57.306961	56.504986	55.483423	60.257082	0	0.028573	28,117,900	0
XOM	2016-09-29T00:00:00	58.29501	58.793948	57.769101	58.638875	19,082,900	56.659983	57.630555	57.896409	58.736566	59.816005	59.848635	56.85785	57.201108	57.202083	57.236383	57.572834	57.738294	58.498699	58.717717	58.605162	57.520188	56.942246	57.150093	57.380645	58.096662	58.885287	59.306673	58.576731	57.751578	57.466152	56.993601	55.889032	56.69078	56.814215	57.159016	60.543944	-0.542344	-0.720098	29.919114	27.156481	24.735405	57.148807	57.870252	59.703118	60.546479	48.405934	55.483423	59.137822	76.937056	54.241809	35.783162	-23.062944	-283,258,000	-0.060804	-18	56.387757	57.630555	1.397389	60.425333	54.835777	1.065787	57.531141	59.662715	55.399567	60.257082	55.483423	57.870252	57.865755	56.917318	55.242946	59.540127	60.488563	59.130498	58.433544	57.870252	57.306961	56.504986	55.483423	60.257082	1	-0.022782	0	19,082,900
XOM	2016-09-30T00:00:00	58.847878	59.205225	58.423107	58.551209	15,961,500	56.879111	57.645387	57.891554	58.658671	59.796967	59.840508	56.891159	57.530462	57.501319	57.484306	57.688747	57.823647	58.512392	58.721142	58.609969	57.533398	57.340045	57.266028	57.453834	58.101027	58.85981	59.286856	58.596532	58.709242	58.325073	57.791828	56.285596	56.690599	56.789814	57.071988	60.429584	-0.373619	-0.650802	28.508771	28.342661	23.107915	57.344324	57.870252	59.71566	60.546479	49.95919	55.483423	59.205225	90.398533	79.901995	63.278778	-9.601467	-267,296,500	-0.085902	-17	56.392127	57.645387	1.4092	60.463787	54.826987	1.078789	57.656544	59.814123	55.498966	60.257082	55.483423	57.870252	58.28602	57.778091	57.261173	58.802938	59.310866	59.130498	58.433544	57.870252	57.306961	56.504986	55.483423	60.257082	0	0.033423	15,961,500	0
XOM	2016-10-03T00:00:00	58.692822	58.793954	58.348956	58.618654	7,111,200	57.096216	57.632913	57.88562	58.575536	59.766413	59.833704	56.924612	57.762934	57.717955	57.670231	57.780026	57.890506	58.519467	58.720397	58.611609	57.544935	57.66981	57.365784	57.51547	58.102367	58.830753	59.264129	58.614459	59.248484	58.928448	58.424515	56.760406	56.738166	56.796141	57.01311	60.323038	-0.249537	-0.570549	27.111856	27.283007	22.799628	57.344324	57.870252	59.693931	60.546479	58.812142	55.483423	59.205225	86.232379	84.522656	50.707774	-13.767621	-274,407,700	-0.084855	-18	56.393946	57.632913	1.398177	60.429267	54.836559	1.007994	57.755237	59.771225	55.73925	60.257082	55.483423	57.870252	58.825403	58.445581	58.043285	59.2277	59.607522	59.130498	58.433544	57.870252	57.306961	56.504986	55.483423	60.257082	1	-0.018688	7,111,200	0
XOM	2016-10-04T00:00:00	58.153439	58.996242	58.032075	58.915331	8,222,000	57.346361	57.554702	57.842739	58.505814	59.733125	59.815757	56.959278	57.841035	57.797134	57.744571	57.813973	57.910732	58.505113	58.705477	58.602537	57.55099	57.862032	57.415358	57.536072	58.085814	58.788307	59.230857	58.626686	59.193052	59.118649	58.798752	57.213773	56.805657	56.817008	56.973759	60.221787	-0.192507	-0.494941	25.436657	25.313402	23.526324	57.344324	57.870252	59.693931	60.546479	57.761221	55.483423	59.205225	71.739861	82.790258	41.620419	-28.260139	-282,629,700	-0.141222	-19	56.395553	57.554702	1.316805	60.188311	54.921093	1.001733	57.793161	59.796627	55.789696	60.257082	55.483423	57.870252	58.611911	58.429867	58.166913	58.874865	59.056908	59.130498	58.433544	57.870252	57.306961	56.504986	55.483423	60.257082	1	-0.063151	0	8,222,000
XOM	2016-10-05T00:00:00	58.659126	58.773746	58.456851	58.544506	8,796,200	57.595833	57.512901	57.828715	58.455164	59.703012	59.809619	56.998707	58.004653	57.95386	57.885272	57.890805	57.968301	58.511153	58.704257	58.603657	57.562016	58.100717	57.520541	57.598871	58.091826	58.760043	59.207953	58.6436	58.996909	59.062028	59.043806	57.642722	56.899272	56.85684	56.955917	60.127537	-0.105291	-0.417011	23.881115	24.107589	22.405638	57.344324	57.870252	59.581953	60.546479	58.807527	55.483423	59.205225	85.327033	81.099758	54.939802	-14.672967	-273,833,500	-0.124749	-18	56.397762	57.512901	1.264182	60.041264	54.984537	0.991619	57.875634	59.858872	55.892396	60.257082	55.483423	57.870252	58.393918	57.791595	57.429751	58.755762	59.358086	59.130498	58.433544	57.870252	57.306961	56.504986	55.483423	60.257082	0	-0.00085	8,796,200	0
XOM	2016-10-06T00:00:00	58.686085	58.976009	58.28154	58.827675	7,718,300	57.831818	57.445139	57.826018	58.413343	59.669605	59.797667	57.038335	58.140939	58.086992	58.008474	57.963103	58.023515	58.518013	58.703779	58.605289	57.573201	58.298945	57.632273	57.664822	58.100882	58.733282	59.185705	58.66039	58.815146	58.940024	59.166314	58.039175	57.007889	56.910645	56.95634	60.03999	-0.033609	-0.34033	22.675567	24.380093	21.188711	57.344324	57.870252	59.316206	60.546479	65.217682	55.483423	59.205225	86.051372	81.039422	58.0687	-13.948628	-266,115,200	-0.139807	-17	56.39972	57.445139	1.15295	59.751038	55.139239	0.96802	57.95282	59.888859	56.01678	59.778366	55.483423	57.630894	58.629908	58.48607	58.313013	58.802965	58.946803	58.764759	58.137697	57.630894	57.124091	56.40254	55.483423	59.778366	0	0.052421	0	7,718,300
XOM	2016-10-07T00:00:00	58.483807	58.928809	58.268049	58.625397	6,614,900	58.053641	57.441767	57.823321	58.37697	59.63671	59.78396	57.075672	58.209513	58.15914	58.081602	58.01044	58.058922	58.516672	58.69799	58.602884	57.582261	58.417488	57.731194	57.715421	58.103645	58.702077	59.159688	58.674773	58.686716	58.784188	59.124245	58.36913	57.114339	56.968805	56.969468	59.957761	0.006799	-0.270904	21.537118	23.094815	20.179315	57.344324	57.870252	59.139523	60.546479	64.564476	55.483423	59.205225	80.616421	83.998275	52.93113	-19.383579	-272,730,100	-0.104048	-18	56.401248	57.441767	1.149639	59.741044	55.14249	0.976207	58.00339	59.955804	56.050976	59.205225	55.483423	57.344324	58.647878	58.319747	57.953409	59.014216	59.342347	58.32688	57.783497	57.344324	56.905151	56.279888	55.483423	59.205225	1	-0.002294	0	6,614,900
XOM	2016-10-10T00:00:00	59.630024	59.785097	59.002978	59.023205	10,060,000	58.416383	57.480536	57.85083	58.380235	59.613482	59.782918	57.110395	58.493615	58.426573	58.319821	58.157675	58.179776	58.560333	58.722518	58.623223	57.602637	58.704103	57.939599	57.854399	58.152784	58.701901	59.15664	58.700189	58.93808	58.923129	59.198306	58.723584	57.251626	57.046383	57.004319	59.884823	0.129816	-0.19076	21.448001	27.389759	18.149983	57.98824	57.870252	58.854519	60.546479	78.365534	55.483423	59.785097	96.395056	87.687616	90.334118	-3.604944	-262,670,100	-0.090004	-17	56.404843	57.480536	1.211217	59.902971	55.058101	1.001251	58.158308	60.160809	56.155806	59.785097	55.483423	57.63426	58.560222	58.191634	57.899462	58.852394	59.220982	58.769902	58.141857	57.63426	57.126662	56.403981	55.483423	59.785097	0	0.050936	10,060,000	0
XOM	2016-10-11T00:00:00	59.158043	59.461455	58.86138	59.387288	9,309,000	58.719792	57.565827	57.828445	58.415376	59.605443	59.772076	57.145583	58.626501	58.559568	58.448778	58.248617	58.255027	58.583772	58.733979	58.633814	57.618114	58.83895	58.099362	57.954954	58.183287	58.689916	59.144266	58.720564	59.194835	59.115134	59.26635	59.042264	57.39973	57.13247	57.050791	59.818109	0.187067	-0.115195	21.148514	25.742958	18.166328	58.777099	57.870252	58.682111	60.546479	71.470055	55.483423	59.785097	85.423025	87.478167	72.149307	-14.576975	-271,979,100	-0.048845	-18	56.407676	57.565827	1.267854	60.101535	55.030118	0.993064	58.25352	60.239648	56.267393	59.785097	55.483423	57.63426	59.4727	59.160302	58.690581	59.942421	60.254818	58.769902	58.141857	57.63426	57.126662	56.403981	55.483423	59.785097	1	-0.003807	0	9,309,000
XOM	2016-10-12T00:00:00	58.746758	59.144563	58.436607	58.807442	8,172,600	58.735299	57.651118	57.798509	58.426513	59.596645	59.759594	57.180654	58.650552	58.593602	58.494621	58.293903	58.292853	58.590164	58.734315	58.63605	57.629344	58.843853	58.211831	58.025593	58.196282	58.667319	59.123963	58.736496	59.24852	59.179529	59.259772	59.273971	57.547048	57.218348	57.099786	59.755135	0.196981	-0.05276	20.239326	24.268114	20.498794	58.908586	57.870252	58.747843	60.546479	66.76003	55.483423	59.785097	75.861971	85.893351	52.25193	-24.138029	-280,151,700	-0.021165	-19	56.409788	57.651118	1.287904	60.226926	55.075311	0.984394	58.300495	60.269283	56.331708	59.785097	55.483423	57.63426	59.160293	58.85913	58.560217	59.459205	59.760368	58.769902	58.141857	57.63426	57.126662	56.403981	55.483423	59.785097	1	-0.050593	0	8,172,600
XOM	2016-10-13T00:00:00	58.362438	58.571457	57.600546	58.220848	9,890,300	58.742042	57.701012	57.731354	58.423948	59.564449	59.744205	57.212422	58.592929	58.551572	58.474285	58.300133	58.298205	58.581233	58.724529	58.630632	57.636639	58.77606	58.279576	58.068972	58.193769	58.63484	59.096296	58.748255	58.991105	59.005618	59.105763	59.387043	57.683601	57.297663	57.146149	59.693695	0.171845	-0.007839	19.258795	22.101593	25.180557	58.692821	57.870252	58.752899	60.546479	63.896168	55.483423	59.785097	66.927792	76.070929	23.38305	-33.072208	-290,042,000	0.002225	-20	56.411919	57.701012	1.295524	60.292061	55.109963	0.98343	58.306395	60.273255	56.339534	59.785097	55.483423	57.63426	58.775976	58.407388	58.068019	59.115345	59.483933	58.769902	58.141857	57.63426	57.126662	56.403981	55.483423	59.785097	1	-0.090342	9,890,300	0
XOM	2016-10-14T00:00:00	58.348957	59.0232	58.308504	58.787216	7,991,700	58.69215	57.785631	57.723262	58.421247	59.518258	59.728213	57.247573	58.544135	58.514733	58.455004	58.304572	58.302109	58.572125	58.714645	58.625054	57.643726	58.70459	58.341285	58.11648	58.190828	58.602853	59.068667	58.759564	58.603166	58.739196	58.887156	59.389156	57.810435	57.37125	57.189111	59.633158	0.149118	0.023552	17.982489	24.426418	23.756429	58.692821	57.63426	59.113857	60.546479	66.081298	55.483423	59.785097	66.614399	69.801387	39.210449	-33.385601	-298,033,700	0.006086	-21	56.413625	57.785631	1.278879	60.343389	55.227872	0.958868	58.310448	60.228185	56.392711	59.785097	55.483423	57.63426	58.178147	57.784837	57.207236	58.755748	59.149058	58.769902	58.141857	57.63426	57.126662	56.403981	55.483423	59.785097	1	-0.123876	0	7,991,700
XOM	2016-10-17T00:00:00	58.348957	58.517518	58.032062	58.308504	7,263,100	58.657763	57.87699	57.703035	58.417476	59.460656	59.708277	57.28325	58.505099	58.484592	58.438689	58.308607	58.305713	58.563373	58.705022	58.619587	57.650744	58.642192	58.394935	58.16461	58.187994	58.572082	59.041355	58.770523	58.302531	58.457309	58.670547	59.30781	57.928606	57.438731	57.228775	59.572884	0.129613	0.044765	16.936299	23.456017	25.074922	58.692821	57.63426	59.137832	60.546479	65.507571	56.191383	59.785097	60.037451	64.526547	23.307775	-39.962549	-298,033,700	0.048386	-21	56.415174	57.87699	1.248751	60.374491	55.379488	0.942976	58.314116	60.200067	56.428164	59.785097	55.483423	57.63426	58.56022	58.097241	57.845525	58.811936	59.274916	58.769902	58.141857	57.63426	57.126662	56.403981	55.483423	59.785097	0	-0.101928	7,263,100	0
XOM	2016-10-18T00:00:00	58.504032	58.881612	58.241078	58.77373	5,429,300	58.692823	58.019592	57.745107	58.403035	59.40423	59.692967	57.321311	58.504886	58.488127	58.448742	58.326373	58.320968	58.561046	58.699733	58.617299	57.659234	58.614241	58.454654	58.226226	58.191388	58.546908	59.017509	58.78267	58.215256	58.30457	58.519853	59.192873	58.044148	57.503589	57.266844	59.512908	0.125224	0.060856	15.946051	25.239984	23.735064	58.692821	57.63426	59.137832	60.546479	49.098405	57.600546	59.785097	41.357983	56.003278	31.857955	-58.642017	-292,604,400	0.126753	-20	56.416422	58.019592	1.139345	60.298282	55.740902	0.796568	58.332203	59.925339	56.739067	59.785097	55.483423	57.63426	58.299512	58.081507	57.814057	58.566962	58.784968	58.769902	58.141857	57.63426	57.126662	56.403981	55.483423	59.785097	0	-0.032653	0	5,429,300
XOM	2016-10-19T00:00:00	58.773716	59.232201	58.578185	58.787204	9,373,400	58.704282	58.150057	57.814419	58.392516	59.35871	59.67895	57.358553	58.558652	58.540052	58.498738	58.36704	58.355795	58.569386	58.70168	58.620396	57.670323	58.628948	58.526475	58.305349	58.205924	58.530315	58.999306	58.797122	58.359266	58.345397	58.458923	59.093064	58.162265	57.570692	57.305792	59.454348	0.141872	0.07706	15.44488	26.646477	22.277712	58.692821	57.63426	58.810832	60.546479	54.951171	57.600546	59.785097	53.70303	51.699488	45.115704	-46.29697	-283,231,000	0.076283	-19	56.418852	58.150057	1.062534	60.275126	56.024989	0.775377	58.374252	59.925006	56.823498	59.785097	55.483423	57.63426	58.542241	58.20287	57.901707	58.843403	59.182774	58.769902	58.141857	57.63426	57.126662	56.403981	55.483423	59.785097	0	0.02674	0	9,373,400
XOM	2016-10-20T00:00:00	58.800701	58.996232	58.389413	58.51752	6,866,900	58.715743	58.27378	57.871864	58.403304	59.304011	59.671821	57.398065	58.607062	58.587443	58.545194	58.406464	58.390019	58.578457	58.704286	58.623967	57.681571	58.646479	58.588441	58.381217	58.221932	58.515631	58.981915	58.811472	58.583389	58.506746	58.485025	59.019164	58.284001	57.639452	57.345779	59.39719	0.155451	0.092738	14.716115	25.254825	22.738912	58.692821	57.63426	58.537751	60.348787	49.452506	57.600546	59.785097	54.938303	49.999772	31.72666	-45.061697	-276,364,100	0.126681	-18	56.42065	58.27378	0.979835	60.233451	56.31411	0.753706	58.414866	59.922278	56.907455	59.785097	55.483423	57.63426	58.861367	58.490534	58.207351	59.14455	59.515383	58.769902	58.141857	57.63426	57.126662	56.403981	55.483423	59.785097	0	0.077388	6,866,900	0
XOM	2016-10-21T00:00:00	58.40292	58.537766	57.782612	58.268068	10,736,200	58.707655	58.380648	57.941718	58.401956	59.254082	59.659244	57.439661	58.566233	58.553893	58.523305	58.406142	58.391011	58.571573	58.696355	58.61959	57.688749	58.589602	58.60074	58.422068	58.221917	58.491918	58.956788	58.82147	58.659636	58.584733	58.492046	58.932747	58.3971	57.704519	57.382223	59.339855	0.132587	0.100708	14.079044	23.077193	25.917475	58.531001	57.63426	58.537751	60.348787	46.815048	57.600546	59.785097	36.729464	48.456932	-7.307409	-63.270536	-287,100,300	0.161176	-19	56.422986	58.380648	0.858298	60.097244	56.664052	0.790789	58.413728	59.995307	56.83215	59.785097	55.483423	57.63426	58.728782	58.461332	58.121963	59.068151	59.335601	58.769902	58.141857	57.63426	57.126662	56.403981	55.483423	59.785097	1	0.020305	10,736,200	0
XOM	2016-10-24T00:00:00	58.598438	58.874875	58.032072	58.483813	8,354,900	58.604496	58.510439	58.024784	58.389281	59.201589	59.653368	57.487294	58.572674	58.561992	58.534864	58.423623	58.406967	58.572627	58.693778	58.619171	57.6978	58.569745	58.621482	58.472585	58.229622	58.474664	58.935782	58.833	58.657497	58.624642	58.518155	58.851616	58.506126	57.770906	57.417297	59.283206	0.128759	0.106318	13.105562	24.285106	24.067379	58.416373	57.63426	58.29839	60.109427	55.288483	57.600546	59.785097	45.679518	45.782428	3.728393	-54.320482	-278,745,400	0.221468	-18	56.424979	58.510439	0.651002	59.812443	57.208436	0.78212	58.43132	59.99556	56.867079	59.785097	55.483423	57.63426	58.241099	57.944433	57.485946	58.699587	58.996253	58.769902	58.141857	57.63426	57.126662	56.403981	55.483423	59.785097	0	0.071397	8,354,900	0
XOM	2016-10-25T00:00:00	58.470333	59.097379	58.389422	58.436619	6,835,900	58.535725	58.627759	58.137518	58.374582	59.144268	59.647281	57.537572	58.552206	58.545327	58.524936	58.42787	58.411841	58.568615	58.687898	58.616223	57.705487	58.545351	58.617662	58.506858	58.2328	58.45542	58.912356	58.842782	58.574022	58.594661	58.525501	58.764149	58.603945	57.836362	57.450978	59.226591	0.114074	0.107869	12.488055	24.718445	22.607492	58.416373	57.63426	58.29839	60.109427	47.535125	57.600546	59.785097	39.815376	40.741452	5.407336	-60.184624	-285,581,300	0.159907	-19	56.426511	58.627759	0.331128	59.290014	57.965503	0.788381	58.435035	60.011797	56.858273	59.785097	56.191383	57.98824	58.501795	58.128715	57.658992	58.971518	59.344598	58.93698	58.412298	57.98824	57.564181	56.960437	56.191383	59.785097	1	0.014724	6,835,900	0
XOM	2016-10-26T00:00:00	58.719769	58.962496	57.951133	58.153407	8,488,100	58.533026	58.634163	58.239732	58.363389	59.080825	59.637204	57.584136	58.585719	58.577044	58.554911	58.454406	58.435528	58.574543	58.688737	58.618274	57.715579	58.578814	58.626425	58.551646	58.246337	58.444249	58.893989	58.854545	58.569792	58.597454	58.569061	58.691476	58.69439	57.904676	57.486903	59.171037	0.121166	0.110529	11.864859	22.608605	24.376813	58.507407	57.63426	57.954536	59.765572	50.415629	57.600546	59.785097	51.233531	45.576142	-6.902369	-48.766469	-277,093,200	0.073257	-18	56.428642	58.634163	0.331632	59.297426	57.970899	0.811016	58.462153	60.084185	56.84012	59.785097	57.600546	58.692821	58.652378	58.207377	57.944421	58.915334	59.360335	59.269543	58.950598	58.692821	58.435044	58.06804	57.600546	59.785097	0	0.066195	8,488,100	0
XOM	2016-10-27T00:00:00	58.605186	59.10413	58.524281	58.847914	9,071,100	58.557301	58.649671	58.33089	58.347343	59.016477	59.616821	57.628649	58.589612	58.58216	58.562645	58.468113	58.448579	58.575744	58.686538	58.618015	57.724431	58.591934	58.623666	58.579758	58.255819	58.431733	58.873553	58.864705	58.593287	58.594442	58.595598	58.634637	58.770958	57.972819	57.52399	59.116085	0.116201	0.111663	11.088531	22.699587	23.15644	58.507407	57.63426	57.757313	59.688029	51.530853	57.600546	59.785097	45.988423	45.67911	8.840729	-54.011577	-286,164,300	0.036636	-19	56.430801	58.649671	0.322051	59.293772	58.00557	0.805237	58.475775	60.086249	56.865301	59.785097	57.600546	58.692821	58.544466	58.126435	57.533102	59.137799	59.555829	59.269543	58.950598	58.692821	58.435044	58.06804	57.600546	59.785097	1	0.009872	0	9,071,100
XOM	2016-10-28T00:00:00	57.16227	58.227574	56.730755	57.499391	19,072,200	58.438632	58.565391	58.366758	58.291649	58.932267	59.581475	57.654549	58.304144	58.323999	58.347203	58.3494	58.349632	58.520314	58.646426	58.589188	57.718838	58.338292	58.482008	58.489864	58.209346	58.382938	58.824948	58.860064	58.185685	58.25941	58.345337	58.489466	58.791246	58.015321	57.546709	59.056049	-0.004117	0.088507	12.253534	19.330595	33.92068	57.981478	57.63426	57.597177	59.688029	21.043566	56.730755	59.461455	15.802347	37.674767	-108.11141	-84.197653	-305,236,500	-0.017907	-20	56.432324	58.565391	0.458925	59.483241	57.647541	0.846176	58.350679	60.043031	56.658328	59.785097	56.730755	58.257926	58.744532	58.384935	58.164683	58.964784	59.324382	59.064272	58.618338	58.257926	57.897514	57.384384	56.730755	59.785097	1	-0.038334	0	19,072,200
XOM	2016-10-31T00:00:00	56.177902	56.906086	55.955401	56.555476	16,663,800	58.221527	58.439645	58.37377	58.231237	58.833417	59.537088	57.680585	57.878895	57.933799	58.013464	58.151991	58.182576	58.428455	58.581465	58.54144	57.703505	57.92725	58.254628	58.321491	58.126454	58.310454	58.757551	58.845371	57.305598	57.526486	57.770666	58.208326	58.735013	58.018916	57.546434	58.98784	-0.176862	0.035433	13.908062	17.526903	36.750179	57.593801	57.63426	57.388166	59.688029	18.784772	55.955401	59.232201	6.790201	22.860324	-176.612369	-93.209799	-321,900,300	-0.085887	-21	56.431862	58.439645	0.702224	59.844093	57.035197	0.877477	58.143748	59.898703	56.388793	59.785097	55.955401	57.870249	57.373533	56.519492	55.876714	58.016311	58.870352	58.881289	58.322153	57.870249	57.418345	56.774956	55.955401	59.785097	1	-0.079358	0	16,663,800
XOM	2016-11-01T00:00:00	56.400398	56.582442	56.144183	56.299261	13,050,600	58.011163	58.351993	58.384828	58.172713	58.740207	59.499538	57.711611	57.583196	57.654999	57.7653	57.992756	58.045485	58.348923	58.524068	58.499043	57.690539	57.596136	58.060414	58.169693	58.054656	58.246428	58.695438	58.832633	56.435652	56.766471	57.137299	57.856861	58.621686	57.995013	57.528423	58.913321	-0.292438	-0.030141	15.44441	16.909864	35.456381	57.529765	57.63426	57.280282	59.688029	24.411248	55.955401	59.232201	13.580241	12.057596	-154.268672	-86.419759	-308,849,700	-0.039641	-20	56.431817	58.351993	0.836415	60.024823	56.679163	0.85725	57.977715	59.692216	56.263214	59.785097	55.955401	57.870249	56.346463	55.78684	55.395778	56.737525	57.297148	58.881289	58.322153	57.870249	57.418345	56.774956	55.955401	59.785097	0	-0.014037	13,050,600	0
XOM	2016-11-02T00:00:00	56.265572	56.555496	55.921711	56.164439	11,226,100	57.760349	58.232315	58.291783	58.115133	58.64832	59.456562	57.75254	57.319671	57.402376	57.534573	57.835739	57.908569	58.267223	58.464634	58.454816	57.67636	57.278756	57.861708	58.006673	57.979866	58.181306	58.631399	58.818244	55.855963	56.167452	56.574851	57.462725	58.457601	57.947014	57.493975	58.832721	-0.390413	-0.102195	17.034549	16.030919	35.437962	57.512921	57.853404	57.243201	59.681289	25.816108	55.921711	59.232201	10.386989	10.252477	-147.115168	-89.613011	-320,075,800	-0.046829	-21	56.431615	58.232315	0.953238	60.13879	56.32584	0.820648	57.814654	59.455951	56.173357	59.785097	55.921711	57.853404	56.375674	56.168907	55.937415	56.607166	56.813933	58.873338	58.309284	57.853404	57.397525	56.748476	55.921711	59.785097	1	-0.058117	11,226,100	0
XOM	2016-11-03T00:00:00	56.407139	56.555468	55.99585	56.420621	8,836,500	57.520993	58.118368	58.216268	58.056339	58.563134	59.416071	57.791154	57.137165	57.221424	57.361121	57.705866	57.793074	58.194279	58.410489	58.414268	57.663731	57.032717	57.687881	57.8617	57.912886	58.122327	58.571014	58.804857	55.724666	55.866213	56.17553	57.076443	58.262133	57.88277	57.44768	58.747325	-0.451431	-0.172043	18.511108	15.275892	33.7689	57.512921	57.853404	57.50953	59.547582	28.247031	55.921711	59.232201	14.663312	12.876847	-128.609876	-85.336688	-311,239,300	-0.031668	-20	56.431591	58.118368	1.029314	60.176996	56.05974	0.809571	57.680605	59.299747	56.061462	59.785097	55.921711	57.853404	56.247593	55.93969	55.613808	56.573475	56.881378	58.873338	58.309284	57.853404	57.397525	56.748476	55.921711	59.785097	0	0.004485	0	8,836,500
XOM	2016-11-04T00:00:00	56.346466	56.858892	55.800331	56.386919	13,877,100	57.315347	58.011501	58.116212	58.003883	58.477851	59.376778	57.821352	56.979025	57.06234	57.205021	57.582284	57.681797	58.121815	58.356173	58.373321	57.650624	56.819167	57.519129	57.717869	57.845832	58.063994	58.51023	58.790482	55.849053	55.820524	55.907591	56.728603	58.046171	57.805639	57.391821	58.657548	-0.498933	-0.237421	19.359938	16.447923	30.812644	57.45223	57.792714	57.50953	59.477377	27.868203	55.800331	59.232201	15.913627	13.654643	-115.917534	-84.086373	-325,116,400	-0.016876	-21	56.431463	58.011501	1.098035	60.207571	55.815431	0.850508	57.553544	59.254559	55.852529	59.785097	55.800331	57.792714	56.319486	56.083504	55.759868	56.643121	56.879103	58.844692	58.262916	57.792714	57.322512	56.653071	55.800331	59.785097	1	-0.042013	0	13,877,100
XOM	2016-11-07T00:00:00	57.614025	57.627513	56.906074	56.966753	13,576,200	57.216906	57.910701	58.07306	57.97934	58.408044	59.343075	57.866395	57.106025	57.162647	57.267944	57.58517	57.676583	58.101902	58.336643	58.358286	57.65026	56.873472	57.481274	57.67924	57.830544	58.041261	58.475324	58.788419	56.418008	56.249571	56.015902	56.53111	57.859968	57.741864	57.342306	58.569044	-0.429348	-0.275806	18.969739	20.907984	27.657156	57.45223	57.792714	57.607288	59.303561	42.104964	55.800331	59.232201	52.848565	27.808501	-39.277938	-47.151435	-311,540,200	0.017704	-20	56.433201	57.910701	1.032195	59.975091	55.846311	0.896259	57.559304	59.351821	55.766787	59.461455	55.800331	57.630893	56.33523	55.811567	55.276669	56.870128	57.393791	58.59743	58.062906	57.630893	57.19888	56.583812	55.800331	59.461455	0	0.018441	13,576,200	0
XOM	2016-11-08T00:00:00	58.028965	58.382679	57.471191	57.634445	9,735,200	57.172769	57.854247	58.068081	57.95541	58.359903	59.316864	57.904578	57.290613	57.320159	57.385024	57.625515	57.70369	58.099042	58.328546	58.351764	57.654028	57.021119	57.492537	57.675848	57.83249	58.031286	58.449302	58.790037	57.217873	56.93986	56.454291	56.485747	57.720717	57.699965	57.304369	58.483767	-0.336836	-0.288012	17.646911	25.414942	25.644789	57.45223	57.792714	57.607288	59.260104	43.559471	55.800331	59.10413	67.456708	45.4063	9.141942	-32.543292	-301,805,000	0.028836	-19	56.43488	57.854247	0.990414	59.835075	55.873419	0.909353	57.604033	59.422739	55.785328	59.232201	55.800331	57.516266	57.382537	57.137561	56.661098	57.859001	58.103976	58.42228	57.921227	57.516266	57.111305	56.534751	55.800331	59.232201	0	0.070038	9,735,200	0
XOM	2016-11-09T00:00:00	58.668373	58.98127	56.906624	57.171907	15,901,300	57.16763	57.850328	58.068451	57.948583	58.32626	59.294372	57.95059	57.566165	57.565289	57.582463	57.72032	57.777896	58.121368	58.337489	58.358034	57.664121	57.293047	57.570073	57.722024	57.860449	58.039403	58.436461	58.797637	58.134078	57.784167	57.149431	56.604603	57.642249	57.690694	57.285072	58.404461	-0.20951	-0.272312	17.011175	25.935273	21.763269	57.390801	57.792714	57.607288	59.260104	48.965246	55.800331	59.10413	86.810433	69.038569	31.253654	-13.189567	-285,903,700	0.084875	-18	56.438713	57.850328	0.986845	59.824018	55.876638	1.014198	57.705399	59.733794	55.677004	59.232201	55.800331	57.516266	57.960945	57.539211	57.049457	58.450699	58.872433	58.42228	57.921227	57.516266	57.111305	56.534751	55.800331	59.232201	0	0.113802	15,901,300	0
XOM	2016-11-10T00:00:00	59.212532	59.851929	58.267037	58.43709	14,106,100	57.228364	57.892833	58.089509	57.957763	58.305398	59.274581	57.993738	57.895438	57.864788	57.833243	57.855976	57.888253	58.164159	58.360516	58.374955	57.679528	57.664848	57.699807	57.81003	57.910016	58.062726	58.43484	58.810194	58.991183	58.626654	57.945652	56.879642	57.628711	57.718349	57.289808	58.333306	-0.063957	-0.230641	17.238379	29.14647	19.353367	57.82613	57.82613	57.607288	59.036147	56.189172	55.800331	59.851929	84.218655	79.495266	101.267325	-15.781345	-271,797,600	0.06979	-17	56.44293	57.892833	1.027532	59.947896	55.837769	1.054683	57.848936	59.958303	55.739569	59.851929	55.800331	57.82613	58.185422	57.389574	56.110776	59.464221	60.260069	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	0	0.150652	14,106,100	0
XOM	2016-11-11T00:00:00	58.273838	58.994867	57.743273	58.858822	13,812,200	57.339521	57.889077	58.08111	57.952215	58.27835	59.24781	58.029367	57.971118	57.939161	57.901027	57.893963	57.917913	58.16846	58.358235	58.372952	57.685441	57.854934	57.736093	57.82421	57.922411	58.061896	58.415024	58.812981	59.264007	59.055058	58.507567	57.180557	57.639689	57.757357	57.307252	58.266331	-0.024072	-0.189327	16.804184	26.245077	20.975436	57.82613	57.82613	57.607288	58.504653	47.771744	55.800331	59.851929	61.050165	77.359751	39.993733	-38.949835	-285,609,800	0.09039	-18	56.445651	57.889077	1.025913	59.940902	55.837251	1.09943	57.889403	60.088263	55.690542	59.851929	55.800331	57.82613	59.110499	58.36907	57.525607	59.953962	60.695391	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	1	0.081405	0	13,812,200
XOM	2016-11-14T00:00:00	58.008564	58.260245	57.362364	58.022171	12,607,500	57.522587	57.872057	58.016252	57.933541	58.258907	59.214174	58.068794	57.978607	57.951779	57.917571	57.904381	57.924886	58.16219	58.349033	58.365737	57.688657	57.976578	57.747473	57.818629	57.924621	58.054796	58.390484	58.812774	59.030208	59.018476	58.77186	57.456109	57.658305	57.797916	57.332942	58.202567	-0.01371	-0.154204	15.959657	24.6085	22.273407	57.82613	57.82613	57.607288	58.431114	46.888725	55.800331	59.851929	54.502771	66.59053	3.705231	-45.497229	-298,217,300	0.102855	-19	56.447769	57.872057	1.020692	59.913441	55.830673	1.113967	57.900751	60.128686	55.672817	59.851929	55.800331	57.82613	58.337326	57.679785	57.085732	58.931379	59.58892	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	1	0.021792	0	12,607,500
XOM	2016-11-15T00:00:00	59.05608	59.219329	58.341854	58.341854	12,883,500	57.788155	57.899659	58.012173	57.920309	58.280975	59.207126	58.119044	58.194102	58.152561	58.092726	58.009081	58.011901	58.197244	58.36764	58.379407	57.702263	58.255395	57.860237	57.898616	57.968642	58.075774	58.387353	58.822597	58.867245	58.968025	58.997979	57.782379	57.709404	57.854146	57.375874	58.146313	0.078127	-0.107738	16.064434	29.080569	20.449234	57.82613	57.82613	57.929246	58.070107	52.045944	55.800331	59.851929	80.357162	65.303366	84.287616	-19.642838	-285,333,800	0.13814	-18	56.451375	57.899659	1.045837	59.991333	55.807986	1.12821	58.010783	60.267203	55.754362	59.851929	55.800331	57.82613	57.877057	57.49387	56.979177	58.391751	58.774938	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	0	0.070714	12,883,500	0
XOM	2016-11-16T00:00:00	58.328251	59.028869	58.212616	59.00166	8,201,200	57.994423	57.877386	57.995433	57.896971	58.28282	59.196342	58.152876	58.220932	58.184505	58.128961	58.038097	58.036236	58.202382	58.366603	58.378394	57.708491	58.353594	57.901055	57.92293	57.984639	58.077019	58.36995	58.824679	58.660185	58.798755	59.043293	58.070547	57.760137	57.90686	57.425314	58.094487	0.091128	-0.067964	16.005273	27.39721	20.152458	57.82613	57.82613	58.323676	57.870252	48.432244	55.800331	59.851929	62.393162	65.751031	57.027639	-37.606838	-293,535,000	0.129816	-19	56.453025	57.877386	1.030879	59.939144	55.815629	1.14704	58.041018	60.335097	55.746938	59.851929	55.800331	57.82613	58.872421	58.525513	57.994946	59.402988	59.749896	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	1	0.012189	0	8,201,200
XOM	2016-11-17T00:00:00	57.974545	59.096892	57.831695	58.797601	8,200,500	58.151164	57.836078	57.979917	57.855635	58.275938	59.168316	58.180505	58.171654	58.14633	58.105204	58.032319	58.03149	58.193447	58.356286	58.370397	57.711139	58.34998	57.910308	57.921323	57.987682	58.068906	58.345756	58.822905	58.417432	58.51941	58.888747	58.282959	57.797403	57.945298	57.475332	58.045657	0.072059	-0.03996	15.490231	25.054415	21.003747	58.379001	57.82613	58.389419	57.870252	55.245211	55.800331	59.851929	53.663115	65.471146	40.422317	-46.336885	-301,735,500	0.091712	-20	56.454362	57.836078	1.008237	59.852553	55.819603	1.103523	58.034687	60.241733	55.827641	59.851929	55.800331	57.82613	58.523245	58.017621	57.706992	58.833875	59.339499	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	1	-0.037911	0	8,200,500
XOM	2016-11-18T00:00:00	58.008564	58.260245	57.70247	57.960949	8,457,800	58.317374	57.81636	57.966301	57.844782	58.269598	59.130269	58.207482	58.139036	58.121282	58.090337	58.03016	58.029727	58.186197	58.347135	58.363232	57.714098	58.324052	57.926735	57.923526	57.993679	58.06187	58.322791	58.821194	58.159974	58.241954	58.608932	58.434199	57.82228	57.969481	57.524891	57.999704	0.059012	-0.020165	14.856454	24.076921	21.088184	58.379276	57.82613	58.281537	57.870252	63.475279	55.800331	59.851929	54.502771	56.853016	15.715706	-45.497229	-293,277,700	0.066524	-19	56.455769	57.81636	1.000394	59.817149	55.815572	1.057159	58.032199	60.146517	55.91788	59.851929	55.800331	57.82613	58.301044	57.505196	57.035847	58.770392	59.56624	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	0	0.019443	8,457,800	0
XOM	2016-11-21T00:00:00	58.831612	58.967657	58.593538	58.797604	8,861,500	58.439132	57.828019	57.985608	57.844321	58.27352	59.091894	58.235027	58.277551	58.250433	58.204379	58.103019	58.09141	58.211507	58.359885	58.372507	57.725218	58.41755	58.023426	57.990089	58.032378	58.07666	58.316877	58.827404	58.193852	58.252066	58.489766	58.584798	57.861128	57.995731	57.580814	57.959397	0.113774	0.006623	14.971875	27.424397	19.667291	58.379276	57.82613	58.163541	57.870252	66.442184	55.800331	59.851929	74.816922	60.994269	76.399998	-25.183078	-284,416,200	0.06442	-18	56.45802	57.828019	1.011288	59.850594	55.805444	1.094362	58.108333	60.297057	55.91961	59.851929	55.800331	57.82613	57.990426	57.720608	57.432652	58.278382	58.548201	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	0	0.068383	8,861,500	0
XOM	2016-11-22T00:00:00	58.96085	59.341767	58.477899	58.967653	9,390,200	58.532321	57.852545	58.00388	57.874494	58.269983	59.054143	58.264378	58.414211	58.379599	58.320759	58.181004	58.15829	58.240893	58.3757	58.384157	57.737513	58.512408	58.131315	58.065107	58.076163	58.094747	58.314282	58.834626	58.484806	58.439598	58.545608	58.723961	57.918048	58.026963	57.64291	57.924597	0.165692	0.038436	15.417315	28.39872	18.460748	58.607146	57.82613	58.163541	57.870252	68.241831	55.800331	59.851929	78.006728	69.108807	80.510019	-21.993272	-275,026,000	0.090765	-17	56.46053	57.852545	1.033391	59.919328	55.785762	1.110796	58.189526	60.411118	55.967933	59.851929	55.800331	57.82613	58.797602	58.627547	58.423483	59.001667	59.171722	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	0	0.109886	0	9,390,200
XOM	2016-11-23T00:00:00	59.124123	59.232959	58.709192	58.865644	5,996,300	58.577896	57.872763	58.017897	57.916158	58.267643	59.023506	58.296965	58.556193	58.514967	58.444353	58.266742	58.232585	58.27553	58.395395	58.39881	57.75131	58.620008	58.252417	58.15128	58.125168	58.117225	58.315667	58.843181	58.895256	58.750658	58.713323	58.860719	57.994088	58.067667	57.711258	57.895221	0.217504	0.07425	15.830938	27.304976	17.749754	58.352066	57.82613	58.163541	57.870252	68.334867	55.800331	59.851929	82.036567	78.286739	80.888205	-17.963433	-269,029,700	0.087838	-16	56.462235	57.872763	1.054981	59.982725	55.762801	1.108235	58.278535	60.495006	56.062064	59.851929	55.800331	57.82613	58.926839	58.51191	58.062971	59.375778	59.790707	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	0	0.144821	5,996,300	0
XOM	2016-11-25T00:00:00	59.260159	59.273761	58.865634	58.981269	5,042,300	58.582658	57.905511	58.036275	57.95407	58.280961	58.987077	58.329404	58.696986	58.650457	58.569862	58.357052	58.311629	58.314143	58.418152	58.415866	57.766323	58.744056	58.38455	58.246838	58.177874	58.143343	58.320354	58.852765	59.246603	59.077893	58.90752	58.998748	58.088132	58.11896	57.786097	57.871046	0.266471	0.112694	16.255089	26.763119	17.194059	58.352066	57.82613	58.163541	57.870252	69.464326	56.906074	59.851929	79.911773	79.985023	82.258239	-20.088227	-263,987,400	0.138383	-15	56.46374	57.905511	1.088545	60.082602	55.728421	1.061776	58.372023	60.495575	56.248471	59.851929	55.800331	57.82613	59.022091	58.811223	58.498324	59.33499	59.545858	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	0	0.173966	5,042,300	0
XOM	2016-11-28T00:00:00	58.818001	59.266939	58.749981	59.1445	7,449,600	58.637075	57.988298	58.052878	57.997298	58.285597	58.953781	58.354892	58.721189	58.680919	58.608037	58.398957	58.350581	58.333902	58.428674	58.423829	57.776788	58.786846	58.471454	58.306971	58.211754	58.157476	58.317006	58.857626	59.29734	59.220173	59.03201	59.090954	58.186371	58.170449	57.862044	57.84954	0.266527	0.143461	16.463917	25.666984	17.406126	58.522119	57.82613	58.163541	57.870252	59.039809	56.906624	59.851929	64.895727	75.614689	65.529289	-35.104273	-271,437,000	0.157636	-16	56.46561	57.988298	1.092001	60.172299	55.804296	1.007198	58.414497	60.428893	56.400101	59.851929	55.800331	57.82613	59.133184	58.992608	58.725058	59.400735	59.541311	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	1	0.098015	0	7,449,600
XOM	2016-11-29T00:00:00	58.430294	58.552733	57.87252	58.10379	9,181,100	58.679248	58.100917	58.046152	58.035468	58.274905	58.91273	58.377811	58.66301	58.635351	58.580692	58.401806	58.356713	58.337682	58.428717	58.423957	57.78329	58.749249	58.513549	58.336003	58.228734	58.161284	58.306639	58.858377	59.052512	59.085826	59.023358	59.1102	58.275562	58.216443	57.933746	57.828844	0.232606	0.16129	15.397307	23.751001	23.034539	58.522119	57.82613	58.08263	57.870252	53.025672	56.906624	59.851929	51.732174	65.513224	17.319615	-48.267826	-280,618,100	0.2333	-17	56.467531	58.100917	1.008412	60.117742	56.084093	1.009626	58.416001	60.435254	56.396749	59.851929	55.800331	57.82613	58.944973	58.623008	58.428015	59.139966	59.461931	58.895752	58.304218	57.82613	57.348041	56.667373	55.800331	59.851929	1	0.032587	9,181,100	0
XOM	2016-11-30T00:00:00	59.382595	59.987984	59.31457	59.586656	22,696,200	58.711899	58.250027	58.082643	58.11008	58.277269	58.878862	58.402907	58.806927	58.771214	58.704062	58.490968	58.435627	58.378659	58.453819	58.44294	57.799204	58.87713	58.635613	58.438806	58.281563	58.190434	58.315944	58.868375	58.986555	59.053437	59.094878	59.155536	58.381936	58.273989	58.010383	57.812664	0.279345	0.184901	15.861929	31.749302	20.340569	58.845227	57.894158	58.025317	57.870252	55.142018	57.362364	59.987984	76.943007	64.523636	101.850443	-23.056993	-257,921,900	0.130727	-16	56.47456	58.250027	0.963198	60.176424	56.323631	0.972701	58.508058	60.453459	56.562656	59.987984	55.800331	57.894158	58.285182	58.017632	57.604969	58.697845	58.965395	58.999698	58.388301	57.894158	57.400015	56.696489	55.800331	59.987984	0	0.076484	0	22,696,200
XOM	2016-12-01T00:00:00	59.341793	60.198863	59.341793	59.845155	13,005,600	58.813253	58.403838	58.107524	58.173628	58.278101	58.8375	58.426306	58.9139	58.874955	58.802174	58.568316	58.505332	58.416429	58.477187	58.460739	57.814553	58.991657	58.739591	58.535664	58.329865	58.218447	58.325111	58.877717	59.080102	59.11264	59.192449	59.216558	58.498139	58.339001	58.090241	57.800653	0.309526	0.209826	16.47018	31.286265	19.022323	58.950667	57.999597	58.025317	57.870252	51.00333	57.362364	60.198863	69.784234	66.153138	98.192376	-30.215766	-270,927,500	0.06674	-17	56.478517	58.403838	0.870813	60.145465	56.662212	0.920713	58.587461	60.428888	56.746034	60.198863	55.800331	57.999597	59.561716	59.135448	58.888302	59.808863	60.235131	59.16081	58.518624	57.999597	57.48057	56.741617	55.800331	60.198863	1	0.013632	0	13,005,600
XOM	2016-12-02T00:00:00	59.205742	59.851942	58.906446	59.307775	9,706,600	58.936373	58.543769	58.131546	58.231218	58.27541	58.795245	58.44886	58.972269	58.935098	58.864262	58.626264	58.559209	58.447382	58.496359	58.475492	57.828395	59.063018	58.815963	58.620142	58.37034	58.242859	58.332403	58.885472	59.232877	59.197353	59.265445	59.27379	58.618117	58.406545	58.170123	57.792285	0.318792	0.231619	16.450147	29.049597	20.954133	59.035691	57.999597	58.070833	57.870252	58.263085	57.362364	60.198863	64.987787	70.571676	66.368526	-35.012213	-280,634,100	0.031841	-18	56.481323	58.543769	0.749478	60.042725	57.044812	0.883302	58.646345	60.412949	56.879742	60.198863	55.800331	57.999597	59.627483	59.056103	58.770413	59.913173	60.484553	59.16081	58.518624	57.999597	57.48057	56.741617	55.800331	60.198863	1	-0.040173	0	9,706,600
XOM	2016-12-05T00:00:00	59.505016	59.736286	59.124094	59.443794	11,741,100	59.086018	58.701696	58.225256	58.296007	58.269518	58.755514	58.473275	59.078818	59.03872	58.962839	58.70615	58.631964	58.488858	58.522903	58.495878	57.845078	59.166408	58.90751	58.725794	58.420293	58.275217	58.346457	58.895981	59.418647	59.332239	59.342916	59.355167	58.749294	58.481211	58.251456	57.788528	0.346292	0.254554	16.431545	27.670248	19.959177	59.035691	57.999597	58.070833	57.870252	63.189347	57.70247	60.198863	72.206027	68.992683	68.376164	-27.793973	-268,893,000	0.043159	-17	56.485081	58.701696	0.574441	59.850578	57.552814	0.861924	58.728123	60.451972	57.004274	60.198863	56.906074	58.552468	59.321377	58.790812	58.375881	59.736307	60.266873	59.421765	58.941017	58.552468	58.163919	57.61073	56.906074	60.198863	0	0.014023	11,741,100	0
XOM	2016-12-06T00:00:00	59.55946	59.770329	58.974476	59.362197	11,293,600	59.158803	58.798968	58.360518	58.367144	58.274331	58.715192	58.501807	59.174946	59.1334	59.054627	58.783724	58.70331	58.530842	58.550181	58.516939	57.862137	59.252488	58.989202	58.828425	58.46984	58.309163	58.362377	58.906789	59.552371	59.493615	59.443415	59.44951	58.888903	58.562422	58.332829	57.789207	0.368234	0.27729	16.20208	25.9455	19.886902	59.035691	57.999597	57.807869	57.870252	55.378121	57.70247	60.198863	74.386908	70.526908	57.042223	-25.613092	-257,599,400	0.008059	-16	56.488752	58.798968	0.544502	59.887971	57.709964	0.832288	58.807298	60.471874	57.142722	60.198863	56.906624	58.552743	59.455132	59.173978	58.84294	59.78617	60.067325	59.421895	58.941228	58.552743	58.164259	57.611163	56.906624	60.198863	0	0.060292	11,293,600	0
XOM	2016-12-07T00:00:00	59.906357	59.960775	59.31457	59.607061	11,182,600	59.253354	58.892837	58.500757	58.442792	58.282061	58.680345	58.531112	59.321229	59.273937	59.185662	58.885781	58.795852	58.584784	58.585869	58.544453	57.882477	59.388407	59.094668	58.947336	58.530202	58.352111	58.385965	58.920765	59.744794	59.686884	59.618408	59.560276	59.041763	58.654806	58.416782	57.795589	0.408902	0.303612	16.198898	26.127745	18.858995	59.035691	57.999597	57.61403	57.870252	68.354534	57.70247	60.198863	88.282843	78.291926	71.435872	-11.717157	-246,416,800	0.04041	-15	56.492788	58.892837	0.566166	60.02517	57.760505	0.818198	58.91197	60.548366	57.275574	60.198863	56.906624	58.552743	59.434755	59.099181	58.638902	59.895034	60.230608	59.421895	58.941228	58.552743	58.164259	57.611163	56.906624	60.198863	0	0.099549	11,182,600	0
XOM	2016-12-08T00:00:00	60.07642	60.436932	59.620678	59.892765	9,086,700	59.348584	58.96324	58.65319	58.472487	58.294485	58.649538	58.559643	59.472267	59.419843	59.322702	58.994021	58.894357	58.64328	58.625094	58.574789	57.904308	59.538055	59.20739	59.068541	58.594265	58.399331	58.41361	58.936141	59.974609	59.899016	59.831263	59.687403	59.204842	58.759271	58.503798	57.807904	0.44967	0.332824	16.696333	28.24348	17.620102	59.154726	58.118632	57.582013	57.870252	75.537262	57.70247	60.436932	86.815975	83.161909	86.322828	-13.184025	-237,330,100	-0.005476	-14	56.496223	58.96324	0.621615	60.206469	57.72001	0.786131	59.02287	60.595132	57.450609	60.436932	57.362364	58.899648	59.727234	59.493693	59.081028	60.139898	60.373439	59.711334	59.262447	58.899648	58.536849	58.020321	57.362364	60.436932	0	0.132617	9,086,700	0
XOM	2016-12-09T00:00:00	60.538952	60.538952	59.981177	60.294075	8,021,700	59.476463	59.029561	58.818463	58.517366	58.31038	58.626966	58.591349	59.685604	59.623318	59.509817	59.13447	59.020864	58.71762	58.675459	58.613683	57.930523	59.754486	59.357458	59.213599	58.675303	58.458396	58.451024	58.955836	60.298365	60.198041	60.098451	59.856793	59.380921	58.880475	58.598202	57.827355	0.513384	0.368936	17.262048	27.784513	16.807574	59.205736	58.169641	57.683162	57.870252	77.84426	57.87252	60.538952	100	91.699606	105.489197	-0	-229,308,400	0.019976	-13	56.499642	59.029561	0.713569	60.456699	57.602422	0.786131	59.167259	60.73952	57.594998	60.538952	57.362364	58.950658	60.044677	59.652421	59.228423	60.468675	60.86093	59.789277	59.325495	58.950658	58.57582	58.042154	57.362364	60.538952	0	0.160227	8,021,700	0
XOM	2016-12-12T00:00:00	61.885784	62.239493	61.314403	61.314403	15,545,400	59.783241	59.210158	59.040036	58.578124	58.349267	58.618397	58.635093	60.12564	60.034675	59.875351	59.384589	59.241243	58.841861	58.759941	58.678477	57.969879	60.192544	59.629479	59.449547	58.807398	58.552485	58.515555	58.988616	60.983491	60.799158	60.607261	60.149837	59.60067	59.036667	58.713195	57.858484	0.664892	0.428127	19.15219	37.28061	14.597434	60.57297	59.019912	57.683162	57.870252	80.134262	57.87252	62.239493	91.900374	92.90545	184.386031	-8.099626	-213,763,000	0.047428	-12	56.508454	59.210158	0.934965	61.080088	57.340228	0.839091	59.426166	61.104349	57.747984	62.239493	57.362364	59.800928	60.353027	60.167102	59.795253	60.724877	60.910801	61.08849	60.376429	59.800928	59.225427	58.406069	57.362364	62.239493	0	0.183032	15,545,400	0
XOM	2016-12-13T00:00:00	62.974121	63.409457	62.015018	62.504772	18,829,300	60.237624	59.458436	59.25444	58.66375	58.404373	58.619643	58.680533	60.695336	60.56912	60.352085	59.71091	59.528387	59.003911	58.870841	58.763539	58.019672	60.772704	59.987952	59.752169	58.97979	58.674192	58.601807	59.03179	62.03432	61.723389	61.396405	60.604972	59.88041	59.240312	58.857144	57.904608	0.862836	0.515069	21.542876	41.728759	12.953812	61.157952	60.157765	57.622472	57.870252	83.295725	57.87252	63.409457	92.137605	94.679326	201.355763	-7.862395	-194,933,700	0.053191	-11	56.521242	59.458436	1.216115	61.890666	57.026206	0.88622	59.764067	61.536507	57.991626	63.409457	57.70247	60.555964	61.813226	61.38696	60.888136	62.31205	62.738317	62.062608	61.229388	60.555964	59.882539	58.923765	57.70247	63.409457	0	0.201616	18,829,300	0
XOM	2016-12-14T00:00:00	61.613705	62.763261	61.334815	62.756463	16,325,400	60.460735	59.586317	59.397829	58.732955	58.436216	58.619384	58.714463	60.87901	60.759044	60.54618	59.883891	59.688796	59.106256	58.943021	58.819978	58.055434	61.022901	60.193215	59.933651	59.095475	58.758648	58.661095	59.060976	62.60492	62.303242	61.975366	61.050093	60.162876	59.458011	59.010437	57.959052	0.899564	0.591968	22.780821	36.91307	16.247408	61.157952	60.15804	57.622472	57.870252	67.231684	57.87252	63.409457	67.567769	83.868582	130.900538	-32.432231	-211,259,100	-0.03032	-12	56.529959	59.586317	1.302952	62.192222	56.980413	0.965901	59.940223	61.872026	58.00842	63.409457	57.70247	60.555964	62.799532	62.189607	61.405093	63.584046	64.193971	62.062608	61.229388	60.555964	59.882539	58.923765	57.70247	63.409457	1	0.116496	0	16,325,400
XOM	2016-12-15T00:00:00	61.824551	61.885772	61.055912	61.287182	11,155,100	60.709011	59.761132	59.524076	58.796264	58.473747	58.625714	58.750442	61.068118	60.952773	60.742852	60.060315	59.853085	59.212856	59.018851	58.879475	58.092937	61.270867	60.40638	60.120322	59.216714	58.847815	58.724564	59.091922	62.70438	62.540916	62.327343	61.469487	60.446206	59.687402	59.172955	58.021789	0.934908	0.660556	23.550882	34.728156	17.275019	61.191966	60.15804	57.622472	57.870252	67.567553	57.87252	63.409457	71.375758	77.027044	99.447076	-28.624242	-200,104,000	0.039655	-11	56.536145	59.761132	1.358632	62.478397	57.043867	0.996025	60.119683	62.111733	58.127632	63.409457	57.70247	60.555964	61.903927	61.044593	60.47548	62.473039	63.332373	62.062608	61.229388	60.555964	59.882539	58.923765	57.70247	63.409457	0	0.143137	11,155,100	0
XOM	2016-12-16T00:00:00	62.021809	62.355111	61.654493	62.253079	20,560,400	60.990617	59.963495	59.636447	58.862978	58.517325	58.638161	58.787772	61.258856	61.147143	60.939615	60.238633	60.01991	59.323011	59.097876	58.941699	58.132031	61.509558	60.621683	60.312455	59.343206	58.941185	58.791813	59.124473	62.49507	62.53211	62.508637	61.841735	60.728376	59.926323	59.344256	58.092698	0.96768	0.721981	24.573599	36.375671	16.392815	61.191966	60.38591	57.591757	57.870252	72.709928	57.87252	63.409457	74.938341	71.293956	105.454386	-25.061659	-179,543,600	0.069016	-10	56.547932	59.963495	1.379769	62.723034	57.203957	1.009144	60.300837	62.319125	58.282549	63.409457	57.70247	60.555964	61.588745	61.291718	60.758884	62.121578	62.418606	62.062608	61.229388	60.555964	59.882539	58.923765	57.70247	63.409457	0	0.165199	0	20,560,400

Subsets and Splits

No community queries yet

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