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	2016-12-19T00:00:00	61.50486	62.2667	61.355212	62.157864	9,674,400	61.190602	60.13831	59.765688	58.923399	58.556706	58.650185	58.815324	61.308057	61.212182	61.026576	60.353744	60.134137	59.408573	59.161218	58.992455	58.165591	61.603056	60.76848	60.456179	59.446809	59.019804	58.84858	59.151509	62.096437	62.279816	62.504915	62.104464	60.988034	60.159767	59.515887	58.168637	0.941091	0.765803	25.103526	33.946805	17.490642	61.362013	60.38591	57.82613	57.870252	71.401676	58.906446	63.409457	57.703917	68.006005	76.586916	-42.296083	-189,218,000	0.037464	-11	56.552939	60.13831	1.33996	62.81823	57.458391	1.006716	60.415506	62.428938	58.402074	63.409457	57.87252	60.640988	62.010471	61.665831	61.309853	62.366449	62.711089	62.10274	61.294347	60.640988	59.98763	59.057424	57.87252	63.409457	1	0.083236	0	9,674,400
XOM	2016-12-20T00:00:00	61.511642	61.797331	61.416413	61.566061	7,221,000	61.38582	60.272312	59.905811	58.961031	58.590964	58.670633	58.848977	61.348774	61.26663	61.101201	60.459008	60.240099	59.491047	59.223071	59.04234	58.198885	61.661427	60.899273	60.590483	59.548309	59.097566	58.905242	59.178338	61.761136	61.924974	62.351842	62.270849	61.2208	60.384424	59.685926	58.248578	0.910076	0.794657	25.595601	32.956436	16.980367	61.515068	60.38591	57.82613	57.870252	67.066556	58.906446	63.409457	57.854539	63.498932	62.671088	-42.145461	-181,997,000	0.011871	-10	56.556674	60.272312	1.336409	62.94513	57.599493	0.922661	60.5199	62.365221	58.674579	63.409457	57.87252	60.640988	61.708924	61.151148	60.797436	62.062636	62.620412	62.10274	61.294347	60.640988	59.98763	59.057424	57.87252	63.409457	0	0.112741	0	7,221,000
XOM	2016-12-21T00:00:00	61.409626	61.83136	61.341606	61.681712	7,308,000	61.536147	60.39475	59.999953	59.006063	58.613524	58.710719	58.882881	61.360944	61.292629	61.148651	60.545428	60.330062	59.566285	59.280612	59.089217	58.230833	61.665756	61.007589	60.706161	59.644332	59.171741	58.95948	59.203817	61.490084	61.6246	62.080354	62.360845	61.42023	60.595401	59.851674	58.331312	0.867266	0.809179	25.937457	31.676842	16.914132	61.695317	60.555964	57.82613	57.870252	66.414764	58.906446	63.409457	55.589022	57.049159	54.12356	-44.410978	-189,305,000	-0.015669	-11	56.560371	60.39475	1.322031	63.038811	57.750689	0.896424	60.604636	62.397484	58.811788	63.409457	57.87252	60.640988	61.575129	61.352927	61.194211	61.733844	61.956046	62.10274	61.294347	60.640988	59.98763	59.057424	57.87252	63.409457	1	0.037404	0	7,308,000
XOM	2016-12-22T00:00:00	61.810955	61.831361	61.23277	61.23277	8,003,100	61.7096	60.529092	60.139261	59.067347	58.644401	58.74693	58.919522	61.450947	61.38687	61.250544	60.660475	60.443977	59.654311	59.3472	59.143113	58.266456	61.715721	61.142465	60.845469	59.754328	59.255884	59.02087	59.232952	61.450887	61.524205	61.868716	62.413989	61.601946	60.797035	60.016173	58.417556	0.855858	0.818515	26.080145	30.136689	16.975778	62.232684	60.555964	57.82613	57.870252	69.844779	58.974476	63.409457	63.956961	59.133507	52.694889	-36.043039	-181,301,900	0.00143	-10	56.564748	60.529092	1.322631	63.174355	57.883829	0.871645	60.719523	62.462813	58.976234	63.409457	57.87252	60.640988	61.527531	61.223701	61.037776	61.713455	62.017285	62.10274	61.294347	60.640988	59.98763	59.057424	57.87252	63.409457	0	0.072805	8,003,100	0
XOM	2016-12-23T00:00:00	61.70211	61.872164	61.572868	61.824549	4,266,500	61.825916	60.65119	60.288364	59.134141	58.666545	58.779044	58.955585	61.501179	61.444187	61.320016	60.75517	60.540757	59.734617	59.409171	59.193786	58.300642	61.714359	61.254181	60.965688	59.857652	59.33635	59.079389	59.26064	61.531204	61.527312	61.743588	62.424568	61.767511	60.98613	60.176461	58.505908	0.828483	0.820508	26.251345	29.715638	16.542684	62.232684	60.555964	57.82613	57.870252	67.236039	58.974476	63.409457	61.502728	60.34957	51.221247	-38.497272	-185,568,400	-0.021333	-11	56.56703	60.65119	1.311996	63.275182	58.027197	0.849295	60.813103	62.511693	59.114513	63.409457	57.87252	60.640988	61.625029	61.418696	61.026438	62.017287	62.223619	62.10274	61.294347	60.640988	59.98763	59.057424	57.87252	63.409457	1	0.002708	0	4,266,500
XOM	2016-12-27T00:00:00	61.729321	61.974198	61.613686	61.783739	4,960,600	61.81027	60.796756	60.437194	59.201748	58.708919	58.811497	58.991055	61.546808	61.496029	61.382986	60.843729	60.632185	59.812841	59.470228	59.243994	58.334758	61.696796	61.356861	61.076531	59.959424	59.416949	59.13781	59.288239	61.65853	61.603949	61.686893	62.404167	61.916557	61.164864	60.331565	58.595671	0.799765	0.81636	26.511708	29.670371	16.012748	61.909587	60.555964	58.102565	57.870252	67.095443	59.31457	63.409457	58.969898	61.476529	47.173145	-41.030102	-180,607,800	-0.005413	-10	56.569695	60.796756	1.258306	63.313367	58.280144	0.818199	60.900362	62.536761	59.263963	63.409457	57.87252	60.640988	61.715714	61.559264	61.416419	61.85856	62.015009	62.10274	61.294347	60.640988	59.98763	59.057424	57.87252	63.409457	0	0.042761	0	4,960,600
XOM	2016-12-28T00:00:00	61.423222	61.974192	61.396012	61.681701	6,745,900	61.65518	60.946402	60.540859	59.263233	58.743167	58.840354	59.023635	61.52209	61.482791	61.389176	60.89641	60.693034	59.875993	59.521623	59.287147	58.365489	61.626424	61.416524	61.152379	60.04654	59.488378	59.189527	59.31244	61.650214	61.612413	61.60734	62.329947	62.039974	61.326653	60.478367	58.684862	0.743733	0.801834	26.348865	28.114832	17.147026	61.705512	60.640988	58.102703	57.870252	62.028079	59.620678	63.409457	47.57584	56.016155	30.354151	-52.42416	-187,353,700	-0.058201	-11	56.573099	60.946402	1.133875	63.214152	58.678652	0.81334	60.950158	62.576839	59.323477	63.409457	58.906446	61.157952	61.772401	61.570605	61.411889	61.931117	62.132913	62.346747	61.689307	61.157952	60.626597	59.870091	58.906446	63.409457	1	-0.023206	0	6,745,900
XOM	2016-12-29T00:00:00	61.457233	61.627287	61.239566	61.28718	6,684,700	61.639533	61.050134	60.640714	59.322297	58.796567	58.862666	59.05622	61.509119	61.478144	61.399646	60.947394	60.751818	59.938002	59.57256	59.330119	58.396252	61.590434	61.465175	61.22287	60.132579	59.559801	59.241347	59.336655	61.559139	61.573351	61.538465	62.214482	62.14225	61.472423	60.618929	58.773067	0.694071	0.780282	25.907916	27.089192	17.993493	61.793941	60.640988	58.102703	57.667676	61.190709	59.981177	63.409457	43.055298	49.867012	19.127786	-56.944702	-180,669,000	0.026979	-10	56.576492	61.050134	1.07674	63.203615	58.896653	0.782731	60.998451	62.563913	59.432989	63.409457	58.906446	61.157952	61.597809	61.221425	61.019629	61.799605	62.175989	62.346747	61.689307	61.157952	60.626597	59.870091	58.906446	63.409457	0	0.020507	6,684,700	0
XOM	2016-12-30T00:00:00	61.396038	61.695328	61.225985	61.239587	9,117,800	61.596682	61.152846	60.731591	59.374744	58.854635	58.88363	59.084421	61.486503	61.463216	61.399091	60.98818	60.801374	59.99518	59.620546	59.371029	58.426101	61.546162	61.498118	61.280972	60.213903	59.628208	59.291513	59.359936	61.443005	61.484688	61.475744	62.06981	62.222974	61.601978	60.752779	58.859593	0.64237	0.752699	25.584347	26.517539	17.176623	61.746343	60.640988	58.216638	57.667676	57.429501	61.055912	63.409457	14.451652	35.027596	15.097798	-85.548348	-189,786,800	0.07808	-11	56.581054	61.152846	1.00048	63.153806	59.151886	0.776414	61.036316	62.589145	59.483488	63.409457	58.906446	61.157952	61.441362	61.255437	61.053641	61.643158	61.829083	62.346747	61.689307	61.157952	60.626597	59.870091	58.906446	63.409457	1	-0.042221	9,117,800	0
XOM	2017-01-03T00:00:00	61.824551	62.130644	61.321195	61.858563	10,360,600	61.576956	61.283787	60.834166	59.435221	58.914102	58.919262	59.114433	61.554112	61.528913	61.464547	61.064213	60.88008	60.06692	59.678546	59.419613	58.459916	61.587592	61.56209	61.365045	60.309973	59.706364	59.349749	59.387201	61.489943	61.51073	61.509443	61.958331	62.296168	61.723703	60.885023	58.945852	0.628727	0.727905	25.811906	28.637452	15.840942	61.678315	60.640988	58.089098	57.667676	49.368702	61.055912	63.409457	32.658763	30.055238	25.469188	-67.341237	-179,426,200	0.107083	-10	56.586688	61.283787	0.8984	63.080586	59.486987	0.712765	61.111386	62.536916	59.685856	63.409457	58.974476	61.191966	61.439117	61.182906	60.969774	61.652249	61.908461	62.362801	61.715294	61.191966	60.668639	59.923562	58.974476	63.409457	0	0.004358	0	10,360,600
XOM	2017-01-04T00:00:00	61.144337	62.001406	61.049107	61.981001	9,434,200	61.540903	61.365753	60.92722	59.490049	58.973938	58.946002	59.142968	61.472157	61.45899	61.415283	61.071497	60.900407	60.109172	59.71712	59.453766	58.486627	61.508934	61.548809	61.388905	60.376998	59.765054	59.393809	59.407399	61.432629	61.440538	61.460193	61.827606	62.341246	61.825668	61.008617	59.029075	0.556611	0.693646	25.475747	26.069076	16.982704	61.589876	60.640988	58.089098	57.667676	29.402136	61.049107	62.763261	5.555475	17.555297	1.936361	-94.444525	-188,860,400	0.057658	-11	56.591142	61.365753	0.796584	62.95892	59.772585	0.671953	61.114524	62.45843	59.770619	63.409457	58.974476	61.191966	61.758797	61.386949	60.949347	62.196398	62.568246	62.362801	61.715294	61.191966	60.668639	59.923562	58.974476	63.409457	1	-0.055838	0	9,434,200
XOM	2017-01-05T00:00:00	60.232857	61.423229	60.158033	61.348406	14,443,200	61.413025	61.399422	60.999322	59.522737	59.023419	58.956009	59.165287	61.224297	61.236057	61.233372	60.995257	60.849057	60.114022	59.730692	59.469194	58.504002	61.271108	61.440914	61.335492	60.406127	59.798184	59.419292	59.418244	61.03639	61.111081	61.194645	61.623188	62.335756	61.894043	61.114259	59.106139	0.421056	0.639128	23.662749	23.104333	23.061042	61.144339	60.640988	58.174124	57.667676	32.708052	60.158033	62.355111	3.405606	13.873281	-42.987294	-96.594394	-203,303,600	-0.029575	-12	56.596583	61.399422	0.727449	62.85432	59.944525	0.64523	61.030556	62.321017	59.740095	63.409457	59.31457	61.362013	61.398283	60.795161	60.445984	61.74746	62.350583	62.443064	61.84521	61.362013	60.878817	60.190876	59.31457	63.409457	1	-0.107027	0	14,443,200
XOM	2017-01-06T00:00:00	60.198845	60.525349	59.7363	60.396107	16,518,100	61.291947	61.414047	61.031972	59.557308	59.084044	58.965945	59.188662	61.019207	61.047473	61.074214	60.922856	60.799041	60.117349	59.743011	59.483642	58.520867	61.050348	61.326573	61.273917	60.432641	59.829116	59.443902	59.428528	60.502875	60.659329	60.820814	61.372679	62.286024	61.933964	61.20322	59.177355	0.30734	0.57277	22.546736	21.464804	25.217377	60.933472	61.157952	58.174124	57.667676	28.698345	59.7363	62.355111	17.662401	8.874494	-66.75136	-82.337599	-219,821,700	-0.058948	-13	56.602728	61.414047	0.698205	62.810457	60.017637	0.642315	60.951346	62.235976	59.666715	63.409457	59.620678	61.515068	60.604706	59.786183	59.33951	61.05138	61.869903	62.515305	61.962144	61.515068	61.067992	60.431477	59.620678	63.409457	1	-0.150259	0	16,518,100
XOM	2017-01-09T00:00:00	59.205742	60.008393	58.872439	60.008393	13,762,300	61.031425	61.370513	61.02653	59.567027	59.124595	58.965208	59.20631	60.656514	60.712613	60.786756	60.766755	60.676479	60.081599	59.728873	59.478139	58.527681	60.671038	61.116258	61.133438	60.418854	59.832319	59.448651	59.428698	59.756129	60.017622	60.287604	61.021405	62.172301	61.932691	61.266446	59.239318	0.135522	0.485321	22.50878	19.021251	29.760796	60.501542	61.140948	58.369692	57.735703	19.468628	58.872439	62.2667	9.819601	10.295869	-102.157071	-90.180399	-233,584,000	-0.088503	-14	56.606422	61.370513	0.804977	62.980467	59.760558	0.687015	60.785098	62.159127	59.411069	63.409457	58.872439	61.140948	60.153498	59.781647	59.364449	60.570696	60.942548	62.338721	61.676316	61.140948	60.60558	59.843361	58.872439	63.409457	1	-0.18647	0	13,762,300
XOM	2017-01-10T00:00:00	58.450695	59.389387	58.437093	59.294158	13,283,100	60.706284	61.2661	60.996328	59.563937	59.152921	58.95564	59.219387	60.21535	60.301355	60.427362	60.556204	60.505265	60.017642	59.695236	59.457794	58.526915	60.201814	60.838181	60.935297	60.375077	59.814584	59.438462	59.42118	58.919316	59.223126	59.604876	60.553753	61.985101	61.883946	61.299219	59.289954	-0.060869	0.376083	22.897996	17.48247	31.051499	60.283869	60.923275	58.475132	57.841143	18.512838	58.437093	62.130644	0.368263	9.283422	-122.595125	-99.631737	-246,867,100	-0.17976	-15	56.608945	61.2661	1.024119	63.314338	59.217862	0.689929	60.562774	61.942632	59.182915	63.409457	58.437093	60.923275	59.362191	58.715989	58.226237	59.851944	60.498146	62.235979	61.510014	60.923275	60.336536	59.501179	58.437093	63.409457	1	-0.216499	0	13,283,100
XOM	2017-01-11T00:00:00	59.049282	59.144511	58.403082	58.430291	11,183,700	60.43828	61.124275	60.978099	59.601677	59.190038	58.946663	59.234429	59.982136	60.073705	60.21535	60.419211	60.393266	59.979667	59.678238	59.449705	58.532113	59.900541	60.627055	60.785524	60.354894	59.811857	59.440317	59.419487	58.434726	58.672681	59.031244	60.080644	61.757263	61.806916	61.312029	59.332641	-0.166292	0.267608	23.292191	16.371961	29.370456	60.266863	60.906269	58.517644	57.841143	27.374923	58.403082	62.130644	17.335731	9.174532	-111.665606	-82.664269	-235,683,400	-0.162161	-14	56.611752	61.124275	1.125203	63.374682	58.873868	0.71568	60.418631	61.849992	58.987271	63.409457	58.403082	60.906269	58.759058	58.12873	57.806764	59.081024	59.711352	62.227952	61.497022	60.906269	60.315517	59.474446	58.403082	63.409457	0	-0.141091	11,183,700	0
XOM	2017-01-12T00:00:00	58.729588	59.43701	58.545932	59.362186	10,407,000	60.168917	60.912048	60.944904	59.652711	59.226397	58.941974	59.247906	59.731627	59.82932	59.986771	60.265609	60.265291	59.930645	59.653273	59.435445	58.534078	59.58987	60.39899	60.612561	60.320695	59.79974	59.436018	59.414464	58.223758	58.366791	58.581925	59.616568	61.491917	61.702213	61.304304	59.366958	-0.272497	0.159587	23.14721	17.621898	27.139214	60.266863	60.906269	58.517644	57.841143	26.321987	58.403082	62.130644	8.759228	8.821074	-105.251422	-91.240772	-246,090,400	-0.231008	-15	56.614017	60.912048	1.157751	63.22755	58.596546	0.744346	60.25777	61.746462	58.769078	62.763261	58.403082	60.583172	58.865625	58.586739	58.124196	59.328168	59.607055	61.734259	61.097673	60.583172	60.06867	59.33616	58.403082	62.763261	1	-0.175911	0	10,407,000
XOM	2017-01-13T00:00:00	58.736397	58.960868	58.613958	58.681978	8,415,600	59.896833	60.768183	60.898106	59.699431	59.26123	58.936072	59.2645	59.532581	59.630607	59.794406	60.12659	60.147684	59.883811	59.629145	59.421602	58.536091	59.329411	60.191785	60.442676	60.284761	59.786845	59.431947	59.409374	58.266337	58.276978	58.308136	59.190461	61.204745	61.576382	61.278764	59.393796	-0.352057	0.057258	23.012586	17.07795	26.301487	60.266863	60.906269	58.517644	57.841143	20.800918	58.403082	62.130644	8.9419	11.678953	-105.077602	-91.0581	-237,674,800	-0.203253	-14	56.615851	60.768183	1.2417	63.251583	58.284783	0.726369	60.112877	61.565615	58.66014	62.355111	58.403082	60.379097	58.904177	58.371343	58.013099	59.262421	59.795254	61.422432	60.845436	60.379097	59.912757	59.248816	58.403082	62.355111	0	-0.104803	8,415,600	0
XOM	2017-01-17T00:00:00	59.42342	59.443826	58.668383	58.892855	13,237,300	59.699571	60.648126	60.871986	59.762588	59.27232	58.93886	59.286617	59.510749	59.592937	59.737331	60.062665	60.091971	59.865757	59.623731	59.421638	58.54492	59.243336	60.063712	60.329239	60.273937	59.791113	59.441598	59.410955	58.610204	58.490666	58.302164	58.881293	60.927853	61.448612	61.245466	59.416847	-0.355573	-0.025308	22.052604	20.204513	24.482309	60.202244	60.906269	58.517644	57.841143	30.500677	58.403082	62.130644	27.372796	15.024641	-79.022553	-72.627204	-224,437,500	-0.18645	-13	56.619661	60.648126	1.250237	63.1486	58.147652	0.760379	60.047215	61.567974	58.526456	62.355111	58.403082	60.379097	58.770408	58.579947	58.423498	58.926857	59.117318	61.422432	60.845436	60.379097	59.912757	59.248816	58.403082	62.355111	0	-0.043482	13,237,300	0
XOM	2017-01-18T00:00:00	58.688805	59.457449	58.532358	59.21937	11,831,700	59.385997	60.481476	60.79798	59.808221	59.27757	58.93228	59.304398	59.34636	59.428549	59.576019	59.937769	59.984035	59.819602	59.599128	59.407127	58.546352	59.059561	59.87711	60.161302	60.231828	59.775758	59.436646	59.405007	58.798282	58.679156	58.344118	58.6224	60.644674	61.309876	61.198301	59.433904	-0.412877	-0.102822	21.344686	18.55563	23.684298	59.913156	60.906269	58.636679	57.960177	26.791385	58.403082	62.130644	7.665136	14.659944	-87.122883	-92.334864	-236,269,200	-0.239561	-14	56.622168	60.481476	1.279294	63.040063	57.922889	0.800706	59.917842	61.519255	58.31643	62.2667	58.403082	60.334891	59.178543	58.91326	58.4031	59.688703	59.953985	61.354886	60.790798	60.334891	59.878984	59.229896	58.403082	62.2667	1	-0.090835	0	11,831,700
XOM	2017-01-19T00:00:00	57.634438	58.566326	57.539203	58.4779	16,382,900	59.035007	60.287955	60.627926	59.833981	59.261391	58.918932	59.320056	59.003975	59.102347	59.277314	59.728375	59.803297	59.733909	59.547425	59.372024	58.537278	58.741095	59.605963	59.917952	60.146581	59.732517	59.410946	59.38839	58.523753	58.507077	58.220245	58.328174	60.333432	61.145546	61.129231	59.441742	-0.537178	-0.189693	21.833191	16.728588	29.85861	59.032276	60.47433	58.687689	58.169641	24.044702	57.539203	62.130644	2.074176	12.370703	-124.352921	-97.925824	-252,652,100	-0.265302	-15	56.623864	60.287955	1.40309	63.094135	57.481776	0.841522	59.700375	61.38342	58.017331	62.130644	57.539203	59.834924	58.892871	58.328292	57.96778	59.253383	59.817961	61.047064	60.376714	59.834924	59.293134	58.521771	57.539203	62.130644	1	-0.130868	0	16,382,900
XOM	2017-01-20T00:00:00	58.4235	58.471115	57.852124	58.117406	18,739,700	58.854071	60.133548	60.445901	59.85017	59.2578	58.914755	59.336014	58.88788	58.97892	59.145958	59.60975	59.697159	59.682521	59.517848	59.353241	58.536146	58.629912	59.428396	59.748381	60.091268	59.710468	59.401136	59.379469	58.246776	58.318533	58.137669	58.086818	60.02833	60.97615	61.050522	59.44466	-0.565497	-0.264854	22.286802	15.530078	27.719408	58.773798	60.47433	59.796441	59.019912	31.165645	57.539203	62.130644	19.259683	9.666332	-96.540982	-80.740317	-233,912,400	-0.160586	-14	56.627305	60.133548	1.430983	62.995513	57.271583	0.873591	59.578768	61.325949	57.831587	62.130644	57.539203	59.834924	57.913322	57.260318	56.886199	58.287441	58.940445	61.047064	60.376714	59.834924	59.293134	58.521771	57.539203	62.130644	0	-0.064441	18,739,700	0
XOM	2017-01-23T00:00:00	57.797684	58.416675	57.648036	58.280634	11,433,900	58.613955	59.952951	60.29326	59.845545	59.253057	58.900477	59.351958	58.669841	58.76415	58.938532	59.445017	59.551045	59.608605	59.472581	59.322438	58.528798	58.437842	59.205933	59.544672	60.010779	59.672043	59.379016	59.364163	57.902678	58.051373	57.997428	57.85632	59.716139	60.79293	60.957685	59.441084	-0.631163	-0.338116	22.921928	14.493629	27.625888	58.498326	60.151232	60.657859	59.604894	29.123863	57.539203	62.130644	5.629621	8.987827	-98.884851	-94.370379	-245,346,300	-0.165335	-15	56.628668	59.952951	1.488236	62.929423	56.976479	0.895456	59.409141	61.200054	57.618229	62.130644	57.539203	59.834924	58.248913	58.026711	57.629922	58.645702	58.867904	61.047064	60.376714	59.834924	59.293134	58.521771	57.539203	62.130644	1	-0.107324	0	11,433,900
XOM	2017-01-24T00:00:00	57.879337	58.137822	57.702486	57.804519	11,858,100	58.481314	59.75637	60.135452	59.829764	59.24266	58.889173	59.365526	58.51174	58.603275	58.775579	59.302682	59.422452	59.540791	59.430653	59.293862	58.522336	58.304275	59.008446	59.358986	59.933672	59.635893	59.358795	59.34951	57.718338	57.830824	57.875161	57.659142	59.406723	60.599239	60.854647	59.432443	-0.668905	-0.404274	23.511687	13.931521	26.554469	58.498326	59.947157	60.657996	59.604894	26.151721	57.539203	62.001406	7.622564	10.837289	-89.607719	-92.377436	-233,488,200	-0.205877	-14	56.630178	59.75637	1.489558	62.735487	56.777253	0.868734	59.263445	61.000913	57.525978	62.130644	57.539203	59.834924	57.954131	57.491588	57.185493	58.260227	58.72277	61.047064	60.376714	59.834924	59.293134	58.521771	57.539203	62.130644	0	-0.043453	11,858,100	0
XOM	2017-01-26T00:00:00	58.226227	58.382678	57.899728	58.287449	8,779,400	58.358875	59.398577	59.845408	59.805548	59.230735	58.878882	59.391103	58.380655	58.452319	58.596524	59.101242	59.232937	59.433045	59.363565	59.248565	58.51473	58.186654	58.717539	59.063876	59.801881	59.577965	59.329177	59.324937	57.853312	57.826249	57.77227	57.469205	58.83578	60.20272	60.632523	59.407096	-0.66203	-0.499507	23.56169	15.077188	24.937925	58.498326	59.902952	60.788938	59.604894	35.721351	57.539203	60.525349	23.007037	14.588036	-59.116688	-76.992963	-215,130,300	-0.20377	-12	56.632983	59.398577	1.398748	62.196073	56.601082	0.783218	59.060047	60.626484	57.49361	62.130644	57.539203	59.834924	58.151384	57.886101	57.722852	58.314633	58.579916	61.047064	60.376714	59.834924	59.293134	58.521771	57.539203	62.130644	0	0.058195	0	8,779,400
XOM	2017-01-27T00:00:00	58.165024	58.328273	57.845323	58.02218	10,947,900	58.302418	59.235667	59.711543	59.808677	59.211202	58.871109	59.40073	58.337529	58.400083	58.53014	59.016131	59.15079	59.383319	59.332024	59.227109	58.51125	58.151408	58.600058	58.934616	59.737546	59.54992	59.315041	59.312738	58.029416	57.955849	57.827658	57.460993	58.58629	60.00547	60.517058	59.392294	-0.647412	-0.529088	23.711821	14.375824	24.301888	58.498326	59.834924	60.873962	59.604894	35.583653	57.539203	60.008393	25.345182	20.495576	-52.804556	-74.654818	-226,078,200	-0.159296	-13	56.634685	59.235667	1.338992	61.913651	56.557684	0.761354	58.974807	60.497515	57.452098	62.130644	57.539203	59.834924	58.169544	57.95641	57.686594	58.439361	58.652495	61.047064	60.376714	59.834924	59.293134	58.521771	57.539203	62.130644	1	-0.002064	10,947,900	0
XOM	2017-01-30T00:00:00	57.722889	58.124212	57.260344	58.103807	12,789,200	58.201067	59.04895	59.564074	59.782013	59.192067	58.851161	59.406157	58.214601	58.276957	58.405947	58.898563	59.040951	59.318204	59.289678	59.197322	58.503406	58.046039	58.455983	58.781642	59.655751	59.510754	59.292304	59.296043	58.027133	57.97647	57.839739	57.452616	58.35073	59.804118	60.39499	59.375007	-0.663852	-0.556041	24.571286	13.142499	27.764399	58.358896	59.695494	60.950489	59.604894	38.598531	57.260344	59.457449	21.052481	23.1349	-60.682368	-78.947519	-238,867,400	-0.154933	-14	56.636096	59.04895	1.271571	61.592092	56.505808	0.731231	58.855576	60.318038	57.393114	62.130644	57.260344	59.695494	58.112873	57.897473	57.629923	58.380424	58.595824	60.981253	60.27019	59.695494	59.120799	58.302588	57.260344	62.130644	1	-0.053575	0	12,789,200
XOM	2017-01-31T00:00:00	57.063061	57.865712	56.546097	57.845307	19,128,100	57.965031	58.832301	59.374158	59.75671	59.169617	58.82684	59.409809	57.984293	58.056249	58.199349	58.731699	58.888806	59.229767	59.231083	59.155059	58.489074	57.839129	58.266851	58.589257	59.549125	59.454728	59.256896	59.272728	57.705094	57.748925	57.679934	57.390209	58.109269	59.589658	60.260921	59.353101	-0.721802	-0.589193	26.063919	11.581677	30.895064	57.556212	59.338371	61.12564	59.604894	39.172108	56.546097	59.457449	17.756814	21.384826	-71.5579	-82.243186	-257,995,500	-0.155248	-15	56.636922	58.832301	1.218652	61.269606	56.394997	0.757468	58.684861	60.199797	57.169924	62.130644	56.546097	59.338371	57.702482	57.280751	56.838613	58.14462	58.56635	60.812691	59.997347	59.338371	58.679394	57.741191	56.546097	62.130644	1	-0.09735	0	19,128,100
XOM	2017-02-01T00:00:00	56.416874	57.246735	56.144788	57.137898	15,111,800	57.737838	58.561917	59.162749	59.725556	59.143677	58.790596	59.407546	57.670809	57.758181	57.925122	58.521261	58.698657	59.119457	59.157025	59.100838	58.468455	57.557646	58.03681	58.361773	59.418151	59.382287	59.209174	59.242948	57.077058	57.256536	57.33217	57.237609	57.850242	59.352794	60.110899	59.324485	-0.810527	-0.63346	27.776684	10.464105	31.428023	57.307951	59.137716	61.394324	59.604894	29.610439	56.144788	59.457449	8.213525	15.674273	-79.992294	-91.786475	-273,107,300	-0.191928	-16	56.636586	58.561917	1.115341	60.7926	56.331235	0.783219	58.468862	60.035301	56.902423	62.001406	56.144788	59.073097	57.15829	56.450868	55.838675	57.770483	58.477905	60.619244	59.764178	59.073097	58.382016	57.398104	56.144788	62.001406	1	-0.13429	0	15,111,800
XOM	2017-02-02T00:00:00	56.763783	56.818201	56.151595	56.600533	12,200,100	57.650773	58.34289	58.964127	59.700661	59.122541	58.772721	59.405592	57.489404	57.577381	57.746455	58.36149	58.549821	59.027078	59.094045	59.05456	58.451493	57.380545	57.865559	58.177237	59.302003	59.319658	59.169039	59.216642	56.577908	56.799236	56.990063	57.053972	57.591312	59.105328	59.951392	59.291395	-0.843131	-0.675394	29.367108	9.845203	29.569205	57.280731	59.137716	61.394324	59.604894	34.837597	56.144788	59.457449	18.685726	14.885355	-67.93897	-81.314274	-260,907,200	-0.121604	-15	56.636743	58.34289	1.006314	60.355517	56.330262	0.767186	58.306473	59.840845	56.772102	61.423229	56.144788	58.784009	56.602799	55.958863	55.500852	57.06081	57.704746	60.177517	59.406865	58.784009	58.161152	57.274374	56.144788	61.423229	0	-0.065203	12,200,100	0
XOM	2017-02-03T00:00:00	56.824982	56.94742	56.389646	56.933813	12,746,300	57.490921	58.172496	58.780197	59.660528	59.102221	58.752425	59.401988	57.356519	57.440581	57.60469	58.221807	58.417141	58.940721	59.034333	59.01041	58.435309	57.230401	57.720997	58.012688	59.189232	59.259196	59.13047	59.190964	56.362023	56.519974	56.731079	56.877073	57.34015	58.851642	59.784204	59.254644	-0.854184	-0.711152	30.518394	10.519273	28.073027	57.280727	59.137716	61.232775	59.604894	35.379778	56.144788	59.457449	20.533159	15.810804	-54.352098	-79.466841	-248,160,900	-0.045428	-14	56.636984	58.172496	0.956751	60.085998	56.258994	0.782247	58.165379	59.729874	56.600884	60.525349	56.144788	58.335069	56.577859	56.337518	55.911253	57.004124	57.244465	59.491537	58.851975	58.335069	57.818162	57.082228	56.144788	60.525349	0	-0.005807	0	12,746,300
XOM	2017-02-06T00:00:00	56.668526	56.899801	56.410047	56.831781	9,938,200	57.378005	57.99598	58.588649	59.614682	59.077748	58.744588	59.397635	57.218921	57.300207	57.460664	58.0806	58.282632	58.851616	58.972075	58.964036	58.417729	57.080874	57.577762	57.850251	59.071898	59.195152	59.089204	59.163765	56.362039	56.404624	56.539298	56.717112	57.097713	58.592433	59.609731	59.214179	-0.865591	-0.74204	31.587446	10.038947	26.791171	57.280727	59.137716	61.17325	59.604894	27.066708	56.144788	59.457449	15.810189	18.343025	-50.083422	-84.189811	-258,099,100	-0.055735	-15	56.637016	57.99598	0.886292	59.768564	56.223397	0.761841	58.022821	59.546504	56.499139	60.008393	56.144788	58.076591	56.720683	56.493945	56.162908	57.051719	57.278457	59.096582	58.532496	58.076591	57.620685	56.971599	56.144788	60.008393	1	-0.054995	0	9,938,200
XOM	2017-02-07T00:00:00	56.301235	56.87942	56.083567	56.614138	11,705,200	57.220195	57.850755	58.384857	59.558224	59.044781	58.737191	59.388992	57.035384	57.118576	57.282291	57.91884	58.130217	58.751601	58.901789	58.911307	58.396669	56.885098	57.416357	57.674297	58.941959	59.122085	59.040821	59.132955	56.345913	56.31965	56.340554	56.553362	56.860399	58.326099	59.425677	59.169277	-0.893963	-0.772425	32.898386	9.296114	27.844225	57.233123	59.107106	61.217464	59.604894	28.829836	56.083567	58.566326	8.767183	15.036844	-54.27498	-91.232817	-269,804,300	-0.054657	-16	56.636621	57.850755	0.915124	59.681002	56.020507	0.75261	57.858861	59.364081	56.353641	59.457449	56.083567	57.770508	56.659458	56.419115	56.169704	56.908869	57.149212	58.661213	58.168626	57.770508	57.37239	56.805578	56.083567	59.457449	1	-0.096775	0	11,705,200
XOM	2017-02-08T00:00:00	55.93055	56.369866	55.717752	56.280627	14,006,300	57.008315	57.724747	58.149097	59.491632	59.006513	58.722851	59.379159	56.814417	56.902571	57.074331	57.738086	57.961012	58.640971	58.823599	58.852282	58.372131	56.650617	57.233481	57.485504	58.799697	59.040132	58.985244	59.098543	56.165278	56.174204	56.114478	56.370747	56.625863	58.052745	59.230277	59.119092	-0.935575	-0.805055	34.436669	8.72633	29.575902	57.023013	58.924198	61.193665	59.604894	32.80747	55.717752	58.471115	7.728649	10.768673	-66.109148	-92.271351	-283,810,600	-0.0224	-17	56.635628	57.724747	0.997926	59.7206	55.728895	0.717075	57.675212	59.109362	56.241062	59.457449	55.717752	57.5876	56.421408	55.963395	55.625554	56.759248	57.217261	58.57488	58.028885	57.5876	57.146316	56.518047	55.717752	59.457449	1	-0.132013	0	14,006,300
XOM	2017-02-09T00:00:00	56.177647	56.321802	55.930536	55.930536	9,603,000	56.803457	57.581166	57.950429	59.438825	58.976842	58.718061	59.369567	56.687063	56.770767	56.936379	57.596228	57.82383	58.54437	58.753969	58.799319	58.350295	56.499586	57.086138	57.333854	58.669737	58.965688	58.934844	59.066687	56.00915	56.056534	55.972818	56.193769	56.41	57.782922	59.028989	59.065062	-0.937804	-0.831605	35.865075	8.393896	28.449192	56.920982	58.859579	61.159651	59.604894	24.556132	55.717752	58.416675	17.039937	11.178589	-57.101533	-82.960063	-274,207,600	-0.045785	-16	56.635187	57.581166	1.00389	59.588945	55.573386	0.68526	57.532587	58.903107	56.162067	59.457449	55.717752	57.5876	56.006056	55.642246	55.353942	56.29436	56.65817	58.57488	58.028885	57.5876	57.146316	56.518047	55.717752	59.457449	0	-0.061482	9,603,000	0
XOM	2017-02-10T00:00:00	56.64444	56.816048	56.376731	56.465971	8,739,800	56.651398	57.476908	57.806893	59.403107	58.950789	58.719288	59.359558	56.678538	56.747798	56.891465	57.509702	57.733107	58.469863	58.698455	58.756648	58.333322	56.470674	56.996926	57.233393	58.560153	58.904309	58.893782	59.039571	56.083985	56.103379	56.000875	56.065797	56.229568	57.529195	58.829318	59.009601	-0.891625	-0.843609	35.831159	12.724509	26.664307	56.791732	58.570491	61.115432	59.604894	36.446219	55.717752	58.416666	34.335577	19.701388	-35.620969	-65.664423	-265,467,800	-0.013611	-15	56.635195	57.476908	0.986469	59.449846	55.503971	0.67547	57.448001	58.798941	56.097062	59.457449	55.717752	57.5876	56.143328	55.964854	55.752062	56.356121	56.534595	58.57488	58.028885	57.5876	57.146316	56.518047	55.717752	59.457449	0	-0.000871	8,739,800	0
XOM	2017-02-13T00:00:00	56.97393	57.097488	56.527748	56.816048	9,071,600	56.576503	57.388785	57.677896	59.354934	58.930837	58.732507	59.352621	56.737617	56.788913	56.904152	57.460995	57.674709	58.411199	58.653072	58.721347	58.319795	56.529316	56.949023	57.169319	58.464892	58.852286	58.859221	59.015834	56.413869	56.341743	56.180457	56.013913	56.09087	57.298805	58.636445	58.954239	-0.819001	-0.838687	35.119765	14.810117	25.147918	56.482243	58.121551	60.892663	59.604894	39.944756	55.717752	58.416666	46.543844	32.639786	-22.572514	-53.456156	-256,396,200	0.01714	-14	56.635503	57.388785	0.945923	59.280632	55.496938	0.68507	57.402852	58.772992	56.032711	59.457449	55.717752	57.5876	56.612406	56.408765	56.17309	56.848081	57.051723	58.57488	58.028885	57.5876	57.146316	56.518047	55.717752	59.457449	0	0.050957	9,071,600	0
XOM	2017-02-14T00:00:00	56.850368	57.042569	56.328678	56.91215	11,370,500	56.555233	57.260132	57.583681	59.305106	58.905912	58.739367	59.34384	56.760167	56.800087	56.895878	57.405484	57.611298	58.34999	58.605633	58.684298	58.305174	56.57911	56.897745	57.105663	58.366673	58.797537	58.821951	58.990936	56.758835	56.619582	56.392263	56.022522	55.986996	57.088178	58.450062	58.898596	-0.762624	-0.823474	34.728331	13.754595	25.343005	56.40762	57.863073	61.045712	59.604894	36.545558	55.717752	58.382678	42.500863	41.126761	-23.478885	-57.499137	-267,766,700	-0.012379	-15	56.635747	57.260132	0.821416	58.902965	55.6173	0.697682	57.350234	58.745598	55.954871	59.457449	55.717752	57.5876	56.866389	56.635289	56.296648	57.20503	57.436129	58.57488	58.028885	57.5876	57.146316	56.518047	55.717752	59.457449	1	-0.004986	0	11,370,500
XOM	2017-02-15T00:00:00	57.083767	57.097493	56.603261	56.726819	11,768,500	56.621923	57.179881	57.529004	59.262666	58.885626	58.746942	59.333807	56.824887	56.851665	56.924784	57.376237	57.570719	58.300334	58.565584	58.652604	58.293021	56.675207	56.880948	57.067208	58.279562	58.749586	58.789167	58.968448	57.046195	56.903407	56.632859	56.100348	55.921083	56.901003	58.273054	58.843828	-0.691145	-0.797009	34.22708	13.621316	24.064311	56.407623	57.5876	60.821245	59.604894	37.340418	55.717752	58.328273	52.327284	47.123997	-11.52376	-47.672716	-255,998,200	0.06466	-14	56.636274	57.179881	0.749771	58.679422	55.680339	0.698488	57.324856	58.721832	55.927881	58.566326	55.717752	57.142039	56.740538	56.438508	56.026648	57.152399	57.454429	57.894062	57.478171	57.142039	56.805907	56.327347	55.717752	58.566326	0	0.047208	11,768,500	0
XOM	2017-02-16T00:00:00	56.493431	57.262233	56.404191	57.056306	10,615,000	56.594888	57.12283	57.42677	59.202434	58.876708	58.749221	59.324202	56.758596	56.786532	56.858422	57.295982	57.487851	58.229475	58.511053	58.609848	58.275114	56.651845	56.815572	56.987548	58.170965	58.686634	58.744543	58.940185	57.022857	56.966287	56.757582	56.17952	55.870123	56.725851	58.098435	58.78782	-0.674359	-0.772479	34.045046	12.447124	23.989843	56.489992	57.5876	60.603572	59.604894	33.421234	55.717752	58.124212	32.233202	42.353783	-19.713718	-67.766798	-266,613,200	0.086776	-15	56.636122	57.12283	0.75674	58.636311	55.60935	0.72528	57.245673	58.696233	55.795114	58.471115	55.717752	57.094433	56.928174	56.758854	56.433941	57.253087	57.422406	57.821321	57.41933	57.094433	56.769537	56.306972	55.717752	58.471115	1	-0.008402	0	10,615,000
XOM	2017-02-17T00:00:00	56.122742	56.417908	55.903083	56.349261	15,646,000	56.524664	57.007792	57.322496	59.1337	58.875973	58.750422	59.313308	56.631425	56.665843	56.74524	57.189323	57.382842	58.146858	58.448203	58.560598	58.253698	56.566	56.720326	56.887239	58.050192	58.614161	58.692533	58.90833	56.717909	56.779185	56.725914	56.221299	55.820719	56.556741	57.922767	58.729508	-0.683093	-0.754602	34.508093	11.699843	27.645687	56.489992	57.5876	60.586566	59.604894	33.901684	55.717752	57.865712	18.854623	34.471703	-44.492822	-81.145377	-282,259,200	0.011333	-16	56.635322	57.007792	0.722722	58.453237	55.562348	0.702827	57.138727	58.544382	55.733072	58.416675	55.717752	57.067213	56.719952	56.177671	55.861911	57.035712	57.577993	57.779729	57.385686	57.067213	56.74874	56.295321	55.717752	58.416675	1	-0.055906	0	15,646,000
XOM	2017-02-21T00:00:00	56.212006	56.39048	55.807013	56.369888	16,419,600	56.479012	56.928508	57.221521	59.059813	58.873461	58.751303	59.302529	56.547541	56.583327	56.663204	57.100476	57.292778	58.070982	58.389356	58.514092	58.233382	56.509154	56.644537	56.801816	57.935616	58.544056	58.642267	58.877471	56.364217	56.495227	56.598104	56.23425	55.773214	56.395966	57.74803	58.669638	-0.675031	-0.738688	35.048707	10.997115	26.974171	56.489992	57.5876	60.586566	59.604894	40.327505	55.717752	57.262233	32.001289	27.696371	-42.50228	-67.998711	-265,839,600	0.066285	-15	56.634631	56.928508	0.718472	58.365453	55.491564	0.650245	57.050468	58.350959	55.749977	58.416666	55.717752	57.067209	56.147911	55.877914	55.633086	56.392739	56.662736	57.779722	57.385681	57.067209	56.748737	56.29532	55.717752	58.416666	0	0.003757	0	16,419,600
XOM	2017-02-22T00:00:00	55.553024	56.081575	55.51184	56.047257	12,917,400	56.40419	56.812193	57.066705	58.969345	58.86396	58.720916	59.286897	56.348638	56.395999	56.492407	56.959799	57.158951	57.972238	58.314715	58.455457	58.206712	56.340792	56.513538	56.67347	57.798095	58.456677	58.578935	58.840163	55.912967	56.093725	56.317861	56.177056	55.7077	56.231693	57.567995	58.605796	-0.71359	-0.733668	35.878967	10.204998	28.067822	56.387036	57.484644	60.586566	59.604894	40.210562	55.51184	57.262233	2.352861	17.736257	-61.358819	-97.647139	-278,757,000	0.029687	-16	56.633243	56.812193	0.744281	58.300756	55.32363	0.621547	56.907854	58.150948	55.664761	58.416666	55.51184	56.964253	56.136499	55.882519	55.553032	56.465986	56.719966	57.731127	57.307023	56.964253	56.621484	56.133473	55.51184	58.416666	1	-0.04525	0	12,917,400
XOM	2017-02-23T00:00:00	56.136478	56.438511	55.621654	55.889362	13,847,000	56.424783	56.716549	56.964612	58.881296	58.860351	58.699331	59.273983	56.306206	56.348813	56.437649	56.884952	57.080299	57.900248	58.257393	58.409536	58.186113	56.292117	56.449184	56.601915	57.687002	58.384901	58.527758	58.808815	55.731011	55.854628	56.096016	56.118042	55.646959	56.076045	57.390063	58.540656	-0.689125	-0.724759	35.668828	12.894459	25.560314	56.387036	57.484644	60.554257	59.604894	43.252904	55.51184	57.262233	35.685619	23.346589	-37.336038	-64.314381	-264,910,000	0.071418	-15	56.632561	56.716549	0.698428	58.113404	55.319694	0.637181	56.83439	58.108752	55.560028	58.382678	55.51184	56.947259	55.71548	55.349384	55.145744	55.91912	56.285215	57.70516	57.286018	56.947259	56.6085	56.126199	55.51184	58.382678	0	0.013076	13,847,000	0
XOM	2017-02-24T00:00:00	55.655968	56.1502	55.436309	56.01291	11,338,700	56.372615	56.588036	56.885473	58.756699	58.851145	58.667412	59.25396	56.176158	56.222841	56.31739	56.773226	56.970735	57.812237	58.188935	58.35501	58.160937	56.152333	56.348177	56.50125	57.560519	58.300575	58.467494	58.772815	55.611133	55.673786	55.865522	56.033712	55.580253	55.921877	57.209239	58.472576	-0.700435	-0.719895	35.712069	11.966288	25.589269	56.349271	57.001318	60.409713	59.604894	38.466732	55.436309	57.262233	12.029984	16.689488	-49.737849	-87.970016	-276,248,700	0.040867	-16	56.631463	56.588036	0.64005	57.868136	55.307936	0.648332	56.722159	58.018824	55.425495	58.328273	55.436309	56.882291	56.065548	55.692585	55.248691	56.509441	56.882404	57.64577	57.223543	56.882291	56.54104	56.05519	55.436309	58.328273	1	-0.037122	0	11,338,700
XOM	2017-02-27T00:00:00	55.971733	56.088425	55.470635	55.690293	13,465,900	56.305345	56.478372	56.787402	58.616652	58.829248	58.640201	59.236952	56.135273	56.177185	56.264212	56.700363	56.893889	57.74006	58.130587	58.307817	58.139154	56.079445	56.289481	56.430962	57.451304	58.224801	58.414114	58.740156	55.657042	55.659984	55.736505	55.962116	55.520089	55.77801	57.030244	58.403262	-0.676125	-0.711141	35.752222	11.214008	23.980558	56.349271	56.953712	59.753303	59.604894	43.335085	55.436309	57.262233	29.323449	25.679684	-38.295732	-70.676551	-262,782,800	0.059602	-15	56.630584	56.478372	0.534889	57.54815	55.408593	0.657478	56.65069	57.965646	55.335735	58.124212	55.436309	56.780261	55.747492	55.344785	55.033602	56.058675	56.461383	57.489867	57.097433	56.780261	56.463088	56.011521	55.436309	58.124212	0	0.020145	13,465,900	0
XOM	2017-02-28T00:00:00	55.820732	56.280641	55.635398	55.964882	16,834,200	56.190025	56.383264	56.708324	58.500792	58.799804	58.616874	59.216315	56.072365	56.112376	56.195985	56.620396	56.811338	57.664792	58.069802	58.258567	58.116085	55.991334	56.226849	56.356603	57.34166	58.145629	58.358283	58.706164	55.721186	55.681464	55.659133	55.88824	55.466021	55.644008	56.85313	58.332416	-0.661419	-0.701196	35.239817	12.440764	22.396853	56.349271	56.926492	59.624064	59.604894	45.205544	55.436309	57.262233	21.053606	20.802346	-29.989768	-78.946394	-279,617,000	0.027197	-16	56.629237	56.383264	0.466723	57.316711	55.449817	0.64672	56.571647	57.865086	55.278207	57.865712	55.436309	56.651011	55.843598	55.59877	55.225807	56.216561	56.461388	57.292373	56.93768	56.651011	56.364341	55.956202	55.436309	57.865712	1	-0.030992	0	16,834,200
XOM	2017-03-01T00:00:00	56.987667	57.200465	56.081576	56.081576	17,482,100	56.203755	56.379494	56.672657	58.404054	58.777395	58.600159	59.204889	56.255425	56.27152	56.317782	56.653785	56.824902	57.638238	58.041325	58.233401	58.104857	56.136359	56.284411	56.378091	57.282322	58.097942	58.326021	58.683988	56.119068	56.022215	55.854904	55.906574	55.452982	55.542921	56.69204	58.26486	-0.549271	-0.670811	32.751683	19.598843	19.440369	56.349271	56.926488	59.324779	60.157765	59.101661	55.436309	57.262233	84.96292	45.113325	26.384199	-15.03708	-262,134,900	0.086132	-15	56.629855	56.379494	0.461216	57.301925	55.457063	0.698693	56.611268	58.008653	55.213882	57.262233	55.436309	56.349271	55.912257	55.543873	55.267013	56.189116	56.5575	56.831315	56.56473	56.349271	56.133812	55.827057	55.436309	57.262233	0	0.02544	17,482,100	0
XOM	2017-03-02T00:00:00	57.179859	57.831968	56.829777	56.836643	14,170,300	56.213364	56.417643	56.637878	58.307215	58.750293	58.585097	59.191382	56.440312	56.436672	56.450409	56.70161	56.852206	57.620263	58.018654	58.212539	58.095653	56.313833	56.360636	56.417106	57.234314	58.055901	58.297896	58.663839	56.685531	56.503275	56.220076	56.003888	55.480396	55.475504	56.549022	58.201099	-0.439814	-0.624612	31.457546	23.662109	17.620853	56.634139	56.926488	59.222742	60.15804	58.711297	55.436309	57.831968	72.77955	59.598692	63.217961	-27.22045	-247,964,600	0.09976	-14	56.630623	56.417643	0.494802	57.407248	55.428039	0.74233	56.665419	58.150079	55.180759	57.831968	55.436309	56.634139	56.756569	56.312674	55.63768	57.431563	57.875458	57.266593	56.916827	56.634139	56.351451	55.94898	55.436309	57.831968	0	0.073563	14,170,300	0
XOM	2017-03-03T00:00:00	56.603271	57.385805	56.465987	57.179878	12,190,400	56.224348	56.409618	56.572959	58.209184	58.728019	58.566291	59.175126	56.472904	56.466963	56.473926	56.69267	56.833058	57.580381	57.981408	58.180672	58.080804	56.384725	56.378315	56.414444	57.167493	57.999401	58.258652	58.638086	57.019193	56.843501	56.534557	56.117181	55.525617	55.42779	56.417916	58.138602	-0.395041	-0.578698	29.58924	21.658489	19.477751	56.634139	56.909494	59.222742	60.15804	49.648865	55.436309	57.831968	48.711529	68.818	31.574997	-51.288471	-260,155,000	0.02587	-15	56.63059	56.409618	0.490173	57.389963	55.429272	0.762431	56.6595	58.184363	55.134638	57.831968	55.436309	56.634139	57.280535	56.729101	56.278343	57.731293	58.282726	57.266593	56.916827	56.634139	56.351451	55.94898	55.436309	57.831968	1	0.01434	0	12,190,400
XOM	2017-03-06T00:00:00	56.857239	56.905289	56.514022	56.58953	9,617,200	56.297798	56.411231	56.520648	58.116096	58.712668	58.538564	59.160741	56.549771	56.537922	56.532898	56.707631	56.834918	57.552022	57.951824	58.154466	58.068629	56.499796	56.420946	56.436312	57.114476	57.950169	58.22481	58.615023	57.149895	57.028229	56.770686	56.252833	55.591007	55.401831	56.301341	58.07843	-0.335201	-0.529998	27.854384	20.849732	18.750426	56.634139	56.882291	59.200639	60.38591	48.991716	55.436309	57.831968	59.312674	60.267918	28.709032	-40.687326	-250,537,800	0.026611	-14	56.630804	56.411231	0.491662	57.394555	55.427906	0.749683	56.678333	58.177699	55.178966	57.831968	55.436309	56.634139	56.818354	56.250904	55.898537	57.170722	57.738172	57.266593	56.916827	56.634139	56.351451	55.94898	55.436309	57.831968	0	0.063633	9,617,200	0
XOM	2017-03-07T00:00:00	56.64444	57.172996	56.383597	57.049438	12,711,500	56.341041	56.410026	56.47751	58.020792	58.680512	58.513428	59.142752	56.568705	56.557289	56.550058	56.701886	56.820265	57.516431	57.917419	58.124564	58.054458	56.562822	56.443156	56.445834	57.056764	57.895742	58.187302	58.589985	57.026613	57.039134	56.902242	56.383026	55.666967	55.389137	56.19612	58.019861	-0.301474	-0.484293	26.682895	21.830042	17.343309	56.634139	56.780261	59.166625	60.38591	48.247677	55.436309	57.831968	50.429979	52.818061	28.159645	-49.570021	-263,249,300	0.007138	-15	56.630821	56.410026	0.491028	57.392082	55.427971	0.755077	56.675105	58.185258	55.164951	57.831968	55.436309	56.634139	56.75885	56.612411	56.367583	57.003678	57.150117	57.266593	56.916827	56.634139	56.351451	55.94898	55.436309	57.831968	1	0.00546	0	12,711,500
XOM	2017-03-08T00:00:00	55.621651	56.548334	55.607924	56.527742	16,817,700	56.347904	56.376047	56.419854	57.897006	58.644424	58.482176	59.120885	56.379294	56.387173	56.407226	56.603683	56.728064	57.442126	57.857004	58.075001	58.030251	56.432024	56.368073	56.379999	56.96268	57.815246	58.130039	58.554949	56.542189	56.681615	56.769414	56.414903	55.719498	55.369509	56.090785	57.958963	-0.353203	-0.458075	25.300691	19.735753	22.858805	56.634139	56.651011	59.027195	60.3349	39.031833	55.436309	57.831968	7.736546	39.159733	-44.592631	-92.263454	-280,067,000	-0.035629	-16	56.629158	56.376047	0.521519	57.419086	55.333008	0.793811	56.574776	58.162398	54.987154	57.831968	55.436309	56.634139	56.733678	56.294359	55.944279	57.083758	57.523076	57.266593	56.916827	56.634139	56.351451	55.94898	55.436309	57.831968	1	-0.044306	0	16,817,700
XOM	2017-03-09T00:00:00	56.060974	56.095298	55.127425	55.353949	14,721,800	56.340353	56.382568	56.405618	57.784183	58.61891	58.459162	59.101683	56.31563	56.327864	56.353957	56.554346	56.67675	57.387963	57.80974	58.03512	58.010656	56.379855	56.338066	56.352393	56.890678	57.747261	58.082095	58.524502	56.112631	56.288355	56.551704	56.407647	55.762415	55.35026	55.990202	57.897956	-0.354661	-0.437393	24.686259	17.999293	25.215592	56.479697	56.479697	58.447291	59.977777	46.68069	55.127425	57.831968	34.517812	30.894779	-64.313676	-65.482188	-265,345,200	0.035968	-15	56.62834	56.382568	0.516446	57.415461	55.349676	0.801656	56.525842	58.129155	54.92253	57.831968	55.127425	56.479697	55.92597	55.303605	54.98556	56.244015	56.866379	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	0	0.013367	14,721,800	0
XOM	2017-03-10T00:00:00	56.019798	56.610131	55.710906	56.589539	11,355,200	56.376736	56.374676	56.375858	57.669993	58.592393	58.43587	59.082042	56.256464	56.271852	56.302548	56.50575	56.626215	57.334309	57.762637	57.995212	57.990847	56.321572	56.303516	56.322714	56.821487	57.678863	58.033791	58.493837	55.830585	55.991505	56.298595	56.376472	55.791985	55.330021	55.894095	57.836816	-0.355047	-0.420923	23.245074	21.17532	23.17539	56.479697	56.479697	58.222834	59.777122	49.167764	55.127425	57.831968	32.995342	25.083233	-30.421583	-67.004658	-276,700,400	0.012437	-16	56.627664	56.374676	0.520929	57.416535	55.332817	0.823719	56.477648	58.125085	54.83021	57.831968	55.127425	56.479697	55.761232	55.427167	54.793359	56.39504	56.729105	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	1	-0.03739	0	11,355,200
XOM	2017-03-13T00:00:00	55.889366	56.246314	55.635389	55.944282	9,571,400	56.3685	56.336922	56.338434	57.559316	58.553163	58.411274	59.059776	56.183044	56.202309	56.238981	56.449715	56.569534	57.277645	57.71334	57.953512	57.969936	56.232959	56.257296	56.285292	56.751658	57.607731	57.983365	58.462069	55.718572	55.813921	56.07222	56.315093	55.807798	55.306323	55.800752	57.775065	-0.361707	-0.40908	22.01754	19.991841	22.570977	56.479697	56.479697	58.209224	59.777122	47.408899	55.127425	57.831968	28.172638	31.895264	-50.219283	-71.827362	-286,271,800	-0.00106	-17	56.626974	56.336922	0.527668	57.392257	55.281587	0.82568	56.421621	58.072981	54.77026	57.831968	55.127425	56.479697	56.113612	55.617092	55.214386	56.516318	57.012837	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	1	-0.080601	0	9,571,400
XOM	2017-03-14T00:00:00	55.5942	55.758948	55.216665	55.601066	11,335,700	56.345847	56.267936	56.295461	57.442055	58.508275	58.382176	59.037572	56.065275	56.091744	56.139784	56.371941	56.494509	57.211628	57.657573	57.906793	57.946297	56.092177	56.186561	56.228043	56.674595	57.529863	57.927581	58.427585	55.639838	55.656923	55.836996	56.217413	55.80643	55.276346	55.707139	57.711631	-0.38635	-0.404534	21.470577	18.749236	25.036953	56.479697	56.479697	58.209221	59.777122	50.351204	55.127425	57.831968	17.258928	26.142303	-88.21862	-82.741072	-297,607,500	-0.003659	-18	56.625833	56.267936	0.530189	57.328313	55.207558	0.823718	56.342819	57.990256	54.695382	57.831968	55.127425	56.479697	55.92369	55.601066	55.312765	56.21199	56.534615	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	1	-0.117142	0	11,335,700
XOM	2017-03-15T00:00:00	56.287487	56.328671	55.635378	55.841305	11,970,300	56.275829	56.239792	56.294911	57.339884	58.470453	58.357314	59.018132	56.109718	56.127334	56.162508	56.364264	56.478584	57.175387	57.621518	57.874728	57.929792	56.081567	56.188423	56.22743	56.629318	57.471421	57.886102	58.400221	55.763214	55.734294	55.762124	56.152798	55.811786	55.255213	55.621029	57.649261	-0.345948	-0.392817	20.026325	22.75522	23.33179	56.256615	56.479697	58.209221	59.777122	51.26432	55.127425	57.831968	42.893085	29.44155	-19.468045	-57.106915	-285,637,200	0.016366	-17	56.625438	56.239792	0.512282	57.264355	55.215229	0.812932	56.337549	57.963412	54.711686	57.831968	55.127425	56.479697	55.523271	55.287594	54.980988	55.829877	56.065554	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	0	-0.0478	11,970,300	0
XOM	2017-03-16T00:00:00	56.335545	56.424779	56.06097	56.308087	9,923,800	56.191397	56.202381	56.311111	57.230104	58.431458	58.332662	59.002242	56.154883	56.16519	56.189129	56.361653	56.467581	57.142452	57.587677	57.844249	57.913928	56.092424	56.197542	56.230555	56.589932	57.41524	57.846067	58.373529	55.994513	55.927318	55.822833	56.112077	55.826144	55.244137	55.543623	57.588105	-0.306519	-0.375557	18.654047	22.883592	22.513859	56.15021	56.479697	58.170114	59.746512	56.133943	55.127425	57.831968	44.670005	34.940673	7.587475	-55.329995	-275,713,400	-0.006563	-16	56.625158	56.202381	0.473236	57.148853	55.255908	0.787926	56.337358	57.91321	54.761507	57.831968	55.127425	56.479697	56.083845	55.83902	55.390552	56.532313	56.777139	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	0	0.011727	9,923,800	0
XOM	2017-03-17T00:00:00	56.287487	56.465961	56.163929	56.308079	18,834,100	56.159819	56.192083	56.315504	57.132967	58.397718	58.311508	58.985376	56.181404	56.187426	56.204261	56.354911	56.453727	57.108924	57.553461	57.813422	57.897745	56.109895	56.205647	56.228738	56.552967	57.358819	57.805569	58.346516	56.229829	56.135317	55.963365	56.084537	55.847539	55.242709	55.475356	57.527784	-0.275968	-0.355639	17.44586	22.602527	21.829662	56.15021	56.479697	57.973605	59.563604	52.994762	55.127425	57.831968	42.893085	43.485392	14.458233	-57.106915	-294,547,500	0.012011	-17	56.62454	56.192083	0.46879	57.129663	55.254504	0.765372	56.332609	57.863352	54.801865	57.831968	55.127425	56.479697	56.273765	56.12275	55.909956	56.486559	56.637573	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	1	-0.037436	0	18,834,100
XOM	2017-03-20T00:00:00	56.287487	56.314945	55.903086	56.095287	7,700,300	56.102843	56.200321	56.301226	57.054059	58.369147	58.288398	58.970883	56.20262	56.205619	56.217065	56.348781	56.44094	57.07671	57.520146	57.783205	57.881722	56.133107	56.214734	56.226583	56.519811	57.303287	57.765489	58.319672	56.380307	56.284479	56.095218	56.074332	55.872317	55.251145	55.416427	57.468198	-0.248887	-0.334289	16.510114	21.636908	23.602758	55.868778	56.479697	57.890281	59.563604	54.557468	55.127425	57.831968	42.893085	43.485392	-3.286019	-57.106915	-294,547,500	0.046444	-17	56.624288	56.200321	0.468954	57.138229	55.262412	0.748701	56.328311	57.825714	54.830909	57.831968	55.127425	56.479697	56.305792	56.145624	56.00376	56.447656	56.607824	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	0	-0.029284	7,700,300	0
XOM	2017-03-21T00:00:00	56.170799	56.527742	56.012917	56.397323	13,387,700	56.055479	56.19826	56.269101	56.973498	58.326323	58.265403	58.956342	56.196256	56.199288	56.209947	56.332601	56.42016	57.041185	57.484637	57.751277	57.864698	56.145463	56.211922	56.21655	56.485173	57.245436	57.723556	58.29181	56.375401	56.347276	56.186779	56.073624	55.896479	55.265571	55.365801	57.408755	-0.234141	-0.314259	15.392513	22.708081	22.319178	55.868778	56.479697	57.681111	59.563604	39.966056	55.127425	57.831968	38.578576	41.454916	5.907929	-61.421424	-307,935,200	0.002591	-18	56.6237	56.19826	0.468991	57.136242	55.260279	0.686922	56.31331	57.687154	54.939466	57.831968	55.127425	56.479697	56.168506	56.022067	55.756648	56.433926	56.580365	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	1	-0.072167	0	13,387,700
XOM	2017-03-22T00:00:00	56.122742	56.349261	55.896218	56.260026	11,168,400	56.105589	56.226746	56.239996	56.911838	58.283402	58.239433	58.938318	56.181553	56.185371	56.196531	56.313523	56.397281	57.005167	57.448798	57.719028	57.847365	56.157693	56.20473	56.205292	56.45181	57.187447	57.681127	58.263615	56.286266	56.308766	56.234648	56.071504	55.918925	55.284742	55.323109	57.349497	-0.223754	-0.296158	14.437687	21.595119	22.487775	55.913398	56.479697	57.301897	59.563604	36.538295	55.127425	57.385805	44.072159	41.84794	-15.938727	-55.927841	-319,103,600	0.045365	-19	56.623158	56.226746	0.444394	57.115535	55.337957	0.647697	56.295161	57.590555	54.999766	57.831968	55.127425	56.479697	56.237153	55.946564	55.722328	56.461388	56.751978	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	1	-0.108471	0	11,168,400
XOM	2017-03-23T00:00:00	56.191399	56.438515	55.916824	56.033517	8,928,000	56.118631	56.229492	56.204301	56.866653	58.243211	58.215295	58.916058	56.183522	56.186467	56.195741	56.302421	56.381444	56.973255	57.415708	57.688778	57.830888	56.173294	56.201363	56.201554	56.423557	57.132394	57.640572	58.236283	56.20583	56.246172	56.260587	56.07941	55.941571	55.309527	55.287933	57.291006	-0.207589	-0.278444	13.429726	21.338059	21.199289	55.872204	56.479697	57.135346	59.563604	43.975749	55.127425	57.172996	52.013529	44.888088	-7.511718	-47.986471	-310,175,600	0.03387	-18	56.622785	56.229492	0.443977	57.117446	55.341539	0.61926	56.285279	57.523798	55.04676	57.831968	55.127425	56.479697	56.12274	55.896219	55.669697	56.349262	56.575783	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	0	-0.038969	8,928,000	0
XOM	2017-03-24T00:00:00	55.758957	56.3081	55.704041	56.3081	9,128,500	56.092547	56.234642	56.174922	56.800846	58.193264	58.201262	58.891368	56.098609	56.108738	56.128544	56.253015	56.333561	56.925635	57.37211	57.650564	57.810272	56.107899	56.15655	56.167296	56.380118	57.067019	57.591932	58.204869	56.036671	56.092861	56.177402	56.065698	55.950874	55.331381	55.254763	57.231678	-0.227055	-0.268167	12.847466	19.915178	22.134601	55.872204	56.479697	56.997612	59.563604	34.733072	55.127425	57.172996	30.873138	42.319609	-60.386692	-69.126862	-319,304,100	0.021802	-19	56.622022	56.234642	0.437525	57.109692	55.359592	0.634459	56.235153	57.504071	54.966235	57.831968	55.127425	56.479697	56.182246	55.925977	55.660555	56.447668	56.703936	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	1	-0.079349	0	9,128,500
XOM	2017-03-27T00:00:00	55.77269	55.896248	55.456931	55.477523	8,481,200	56.080879	56.224689	56.16092	56.741708	58.142773	58.19721	58.867149	56.033425	56.047638	56.073797	56.209349	56.290417	56.880422	57.33002	57.613378	57.789997	56.049743	56.112555	56.136355	56.339798	57.00332	57.543841	58.173837	55.858412	55.923779	56.041741	56.032683	55.950182	55.349786	55.223691	57.171812	-0.238624	-0.262258	12.74861	18.92669	23.827849	55.992337	56.479697	57.038796	59.563604	37.172095	55.127425	56.610131	43.519404	42.135357	-102.866892	-56.480596	-310,822,900	0.003292	-18	56.621326	56.224689	0.446002	57.116693	55.332686	0.609453	56.191109	57.410015	54.972202	57.831968	55.127425	56.479697	55.923699	55.539299	55.31964	56.143358	56.527759	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	0	-0.013478	8,481,200	0
XOM	2017-03-28T00:00:00	56.177647	56.301205	55.573588	55.820704	11,028,600	56.139224	56.242535	56.159546	56.690533	58.093057	58.194982	58.84726	56.06227	56.071276	56.089774	56.206467	56.281742	56.852862	57.299694	57.584948	57.773954	56.067337	56.108075	56.137642	56.317678	56.951606	57.50385	58.147076	55.841044	55.878909	55.972858	56.018204	55.953458	55.372222	55.198832	57.113144	-0.212663	-0.252339	11.8419	21.913856	21.889907	55.992337	56.479697	57.038796	59.563604	59.999808	55.127425	56.610131	70.831412	48.407984	-44.189907	-29.168588	-299,794,300	0.063434	-17	56.620854	56.242535	0.436016	57.114568	55.370503	0.587389	56.189827	57.364605	55.015049	57.831968	55.127425	56.479697	55.708623	55.520998	55.269306	55.960315	56.14794	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	0	0.042909	11,028,600	0
XOM	2017-03-29T00:00:00	56.301239	56.479713	55.97862	56.07472	8,495,500	56.140599	56.208214	56.189474	56.628089	58.042722	58.195339	58.82595	56.110064	56.113087	56.122307	56.215083	56.283242	56.83123	57.273419	57.559528	57.7593	56.096795	56.113666	56.148542	56.302412	56.904453	57.46635	58.121742	55.981405	55.968534	55.998721	56.027969	55.964104	55.400543	55.180514	57.055896	-0.180042	-0.23788	11.333782	22.693785	20.644637	55.992337	56.479697	57.038796	59.563604	54.874907	55.216665	56.610131	77.832822	64.061212	10.357872	-22.167178	-291,298,800	0.029667	-16	56.620593	56.208214	0.399787	57.007787	55.40864	0.554048	56.200437	57.308532	55.092342	57.831968	55.127425	56.479697	56.01748	55.733755	55.289863	56.461372	56.745097	57.193696	56.798833	56.479697	56.160561	55.706197	55.127425	57.831968	0	0.090906	8,495,500	0
XOM	2017-03-30T00:00:00	57.45443	57.571127	56.246312	56.308088	44,704,900	56.252488	56.221942	56.242192	56.603402	58.001595	58.205812	58.810941	56.378937	56.356968	56.327249	56.32775	56.373333	56.855669	57.278182	57.557447	57.756267	56.335673	56.232353	56.245846	56.334817	56.888971	57.451679	58.108095	56.53103	56.392962	56.286205	56.143729	56.013112	55.454323	55.180903	57.004447	-0.060439	-0.202391	12.463969	31.014036	17.76689	56.514029	56.479697	56.93584	59.460648	70.057386	55.216665	57.571127	95.043557	81.23593	195.066749	-4.956443	-246,593,900	0.183036	-15	56.624171	56.221942	0.437814	57.097571	55.346313	0.584447	56.319865	57.488759	55.150971	57.571127	55.127425	56.349276	56.253191	56.026668	55.752097	56.527761	56.754284	56.994413	56.637633	56.349276	56.060919	55.650377	55.127425	57.571127	0	0.131488	44,704,900	0
XOM	2017-03-31T00:00:00	56.294373	57.186732	56.191407	57.152414	21,750,400	56.253176	56.206497	56.267728	56.576601	57.927042	58.205291	58.791035	56.362024	56.345587	56.322191	56.324716	56.367259	56.833657	57.252293	57.532436	57.741721	56.343288	56.239251	56.24986	56.322699	56.844044	57.413828	58.083055	56.80924	56.652261	56.473123	56.242472	56.059693	55.509349	55.185874	56.953659	-0.058585	-0.17363	13.399051	27.131154	16.086766	56.514029	56.479697	56.93584	59.460648	54.396565	55.216665	57.571127	45.772978	72.883119	82.056814	-54.227022	-268,344,300	0.14457	-16	56.623484	56.206497	0.429014	57.064526	55.348469	0.631025	56.317437	57.579488	55.055387	57.571127	55.127425	56.349276	57.090623	56.610118	55.765807	57.934934	58.415438	56.994413	56.637633	56.349276	56.060919	55.650377	55.127425	57.571127	1	0.065529	0	21,750,400
XOM	2017-04-03T00:00:00	56.335545	56.500287	55.841312	56.301221	11,438,700	56.257982	56.180413	56.282281	56.534842	57.838528	58.192506	58.76779	56.356728	56.343761	56.324245	56.325701	56.36482	56.814123	57.228168	57.508735	57.727729	56.358264	56.251541	56.255076	56.313246	56.802163	57.376804	58.058622	56.822841	56.738333	56.566287	56.323424	56.103452	55.565284	55.195389	56.903493	-0.05318	-0.14954	13.55354	25.348027	18.521151	56.514029	56.479697	56.675294	59.422883	58.517387	55.456931	57.571127	41.557801	60.791445	15.870558	-58.442199	-256,905,600	0.137991	-15	56.623169	56.180413	0.4024	56.985213	55.375612	0.630045	56.319162	57.579252	55.059072	57.571127	55.127425	56.349276	56.557504	55.928275	55.562178	56.923601	57.55283	56.994413	56.637633	56.349276	56.060919	55.650377	55.127425	57.571127	0	0.108806	11,438,700	0
XOM	2017-04-04T00:00:00	56.541473	56.575792	55.827583	56.356134	9,270,900	56.295049	56.175264	56.311111	56.509717	57.770898	58.177631	58.747247	56.393677	56.379709	56.357665	56.345316	56.378408	56.803431	57.210097	57.489581	57.715925	56.409808	56.285928	56.275014	56.313506	56.76803	57.34411	58.03647	56.689569	56.701722	56.61392	56.397337	56.149352	55.624329	55.211388	56.85454	-0.031912	-0.126014	13.806466	24.213169	17.143461	56.514029	56.479697	56.651492	59.422883	53.286071	55.456931	57.571127	51.298091	46.209623	42.167576	-48.701909	-247,634,700	0.1869	-14	56.623096	56.175264	0.39677	56.968805	55.381724	0.631026	56.340334	57.602387	55.078282	57.571127	55.127425	56.349276	56.225715	55.951142	55.56674	56.610117	56.884689	56.994413	56.637633	56.349276	56.060919	55.650377	55.127425	57.571127	0	0.145264	9,270,900	0
XOM	2017-04-05T00:00:00	56.651291	57.351455	56.610107	56.870949	13,809,100	56.347904	56.226746	56.297655	56.485156	57.701921	58.15746	58.725916	56.4452	56.429087	56.402838	56.373132	56.399399	56.797465	57.195391	57.472981	57.705332	56.47458	56.331264	56.301182	56.319057	56.738566	57.313885	58.015614	56.588505	56.670855	56.680156	56.469172	56.196874	55.687076	55.234244	56.807167	-0.006125	-0.102036	15.031601	29.922846	15.775414	56.514029	56.479697	56.637882	59.422883	54.020863	55.456931	57.571127	56.492382	49.782758	155.762935	-43.507618	-233,825,600	0.204182	-13	56.623134	56.226746	0.387856	57.002458	55.451035	0.662896	56.369949	57.695741	55.044158	57.571127	55.127425	56.349276	56.314949	56.054107	55.56674	56.802316	57.063159	56.994413	56.637633	56.349276	56.060919	55.650377	55.127425	57.571127	0	0.175709	0	13,809,100
XOM	2017-04-06T00:00:00	56.980804	57.118089	56.603264	56.80233	9,554,900	56.426845	56.272738	56.289693	56.463785	57.634708	58.135143	58.704862	56.552321	56.529399	56.491756	56.428375	56.444123	56.804655	57.189744	57.463235	57.698123	56.589652	56.403079	56.353732	56.338495	56.71959	57.290585	57.99825	56.696707	56.709441	56.78457	56.55899	56.253298	55.757165	55.266555	56.762624	0.040434	-0.073542	16.15439	28.37304	15.027189	56.514029	56.479697	56.637879	59.099785	58.238468	55.456931	57.571127	72.078144	59.956206	148.561652	-27.921856	-224,270,700	0.173004	-12	56.62346	56.272738	0.42034	57.113418	55.432058	0.678095	56.428126	57.784316	55.071936	57.571127	55.216665	56.393896	56.870951	56.390447	56.129602	57.131795	57.612299	57.015474	56.671723	56.393896	56.11607	55.72052	55.216665	57.571127	0	0.200861	9,554,900	0
XOM	2017-04-07T00:00:00	56.809196	57.221055	56.754281	57.138681	8,909,600	56.531869	56.312208	56.29793	56.435445	57.572099	58.120496	58.684153	56.603696	56.580272	56.540593	56.462995	56.472205	56.804833	57.17973	57.450284	57.689278	56.659171	56.45417	56.393694	56.35204	56.697866	57.264329	57.979388	56.825737	56.787989	56.850295	56.657441	56.311625	55.828883	55.305296	56.720086	0.062762	-0.046281	17.320936	28.069104	14.303821	56.572357	56.349276	56.780313	58.89571	55.956385	55.456931	57.571127	63.961206	64.177244	136.771143	-36.038794	-233,180,300	0.16207	-13	56.623617	56.312208	0.432233	57.176674	55.447742	0.682018	56.464418	57.828454	55.100383	57.571127	55.216665	56.393896	56.900719	56.683349	56.385894	57.198174	57.415544	57.015474	56.671723	56.393896	56.11607	55.72052	55.216665	57.571127	1	0.121362	0	8,909,600
XOM	2017-04-10T00:00:00	57.063168	57.296557	56.919017	57.056307	8,885,300	56.660917	56.370898	56.306167	56.413408	57.512786	58.111043	58.662609	56.69559	56.668071	56.620989	56.517556	56.517664	56.814964	57.176662	57.442618	57.683048	56.755771	56.52569	56.452558	56.376657	56.684473	57.243392	57.963259	56.985502	56.921882	56.919208	56.772696	56.377492	55.905367	55.351859	56.680421	0.0998	-0.017065	18.497738	27.423308	13.56936	56.699355	56.349276	56.771816	58.89571	59.87855	55.456931	57.571127	75.973863	70.671071	151.246998	-24.026137	-224,295,000	0.160617	-12	56.623989	56.370898	0.451077	57.273052	55.468744	0.680056	56.521442	57.881554	55.16133	57.571127	55.216665	56.393896	56.928177	56.6353	56.461403	57.102074	57.394952	57.015474	56.671723	56.393896	56.11607	55.72052	55.216665	57.571127	0	0.152783	8,885,300	0
XOM	2017-04-11T00:00:00	56.864105	57.090629	56.575805	57.028853	8,576,500	56.729562	56.434393	56.314954	56.396232	57.452179	58.089123	58.648124	56.729293	56.703714	56.658392	56.549061	56.544313	56.816891	57.168437	57.431163	57.674899	56.792714	56.572662	56.495476	56.394331	56.667402	57.2187	57.945363	57.034598	56.99432	56.971503	56.874466	56.447128	55.98158	55.402536	56.642575	0.111801	0.008708	18.761375	25.909835	16.499722	56.699355	56.349276	56.758215	58.851505	57.941419	55.456931	57.571127	66.558352	68.831141	92.353681	-33.441648	-232,871,500	0.148991	-13	56.624185	56.434393	0.424593	57.283578	55.585208	0.684469	56.554077	57.923015	55.185139	57.571127	55.456931	56.514029	57.092914	56.889271	56.715374	57.266811	57.470454	57.072177	56.763504	56.514029	56.264554	55.909369	55.456931	57.571127	1	0.078885	0	8,576,500
XOM	2017-04-12T00:00:00	56.953342	57.214185	56.768003	56.877834	9,516,100	56.794773	56.467686	56.368222	56.394038	57.387411	58.075374	58.635858	56.774103	56.749101	56.703769	56.585814	56.575777	56.822242	57.162777	57.421701	57.667719	56.833401	56.622086	56.544583	56.416179	56.654275	57.196209	57.9285	57.040852	57.028699	57.021461	56.960413	56.52087	56.060299	55.457275	56.606757	0.127049	0.032376	19.187035	25.997125	15.691453	56.589519	56.349276	56.7072	58.783477	58.126045	55.456931	57.571127	70.77921	71.103809	105.253903	-29.22079	-223,355,400	0.10247	-12	56.624483	56.467686	0.43835	57.344385	55.590987	0.679076	56.592102	57.950253	55.233951	57.571127	55.456931	56.514029	56.843513	56.596397	56.328688	57.111222	57.358338	57.072177	56.763504	56.514029	56.264554	55.909369	55.456931	57.571127	0	0.115307	9,516,100	0
XOM	2017-04-13T00:00:00	56.074707	56.788598	55.992333	56.781732	8,667,900	56.6568	56.454644	56.368771	56.387194	57.312379	58.056375	58.612346	56.634224	56.626484	56.60699	56.539349	56.537233	56.792927	57.134143	57.395028	57.651868	56.70248	56.584659	56.522005	56.403656	56.61973	57.156592	57.903015	56.754506	56.811765	56.885505	56.956119	56.569451	56.124248	55.505614	56.569304	0.067456	0.039392	17.975854	23.344568	22.325885	56.589519	56.349276	56.642575	58.783477	53.074804	55.456931	57.571127	29.220366	55.51931	-32.388782	-70.779634	-232,023,300	0.055683	-13	56.62403	56.454644	0.446296	57.347237	55.562051	0.704572	56.542826	57.95197	55.133682	57.571127	55.456931	56.514029	56.97851	56.742835	56.532328	57.189017	57.424693	57.072177	56.763504	56.514029	56.264554	55.909369	55.456931	57.571127	1	0.045871	0	8,667,900
XOM	2017-04-17T00:00:00	55.999214	56.266923	55.903114	56.184549	9,577,200	56.627285	56.44023	56.367948	56.371903	57.235978	58.036282	58.583275	56.507222	56.512435	56.513486	56.490246	56.495847	56.761801	57.104277	57.367388	57.635424	56.582919	56.541285	56.493578	56.388441	56.585173	57.115856	57.877014	56.342828	56.475041	56.634051	56.878203	56.5932	56.172869	55.547959	56.529873	0.013976	0.034309	16.692086	22.412268	22.413657	56.589519	56.393896	56.479697	58.629035	52.179697	55.573588	57.571127	21.307534	40.435704	-71.974707	-78.692466	-241,600,500	0.053305	-14	56.623462	56.44023	0.456517	57.353264	55.527196	0.699179	56.491054	57.889411	55.092696	57.571127	55.456931	56.514029	56.285213	55.781828	55.488948	56.578092	57.081477	57.072177	56.763504	56.514029	56.264554	55.909369	55.456931	57.571127	1	-0.013726	0	9,577,200
XOM	2017-04-18T00:00:00	55.635391	56.163942	55.62166	55.820726	8,821,400	56.557269	56.407626	56.357789	56.348111	57.158807	58.00432	58.548107	56.332856	56.352972	56.378395	56.412532	56.429658	56.717628	57.065622	57.333091	57.615523	56.402575	56.464634	56.437227	56.359558	56.543052	57.068314	57.847682	55.868098	56.045405	56.283312	56.719689	56.584729	56.200733	55.580637	56.487001	-0.057107	0.016026	15.993556	21.062039	24.190171	56.486557	56.393896	56.479697	58.629035	44.740595	55.62166	57.571127	0.704377	17.077426	-106.724482	-99.295623	-250,421,900	-0.008587	-15	56.622636	56.407626	0.490055	57.387735	55.427516	0.68594	56.409562	57.781443	55.037681	57.571127	55.456931	56.514029	56.056417	55.845911	55.692608	56.20972	56.420226	57.072177	56.763504	56.514029	56.264554	55.909369	55.456931	57.571127	1	-0.064612	0	8,821,400
XOM	2017-04-19T00:00:00	55.250999	55.951164	55.120581	55.717774	10,764,400	56.428222	56.361636	56.344061	56.319761	57.076057	57.967221	58.510682	56.116485	56.152613	56.204949	56.306938	56.338992	56.660113	57.017869	57.291861	57.591996	56.165071	56.354479	56.35209	56.316534	56.492847	57.013793	57.814875	55.402648	55.596667	55.880792	56.492609	56.539234	56.203696	55.600289	56.439408	-0.142811	-0.015742	16.122741	19.158247	27.456709	56.208569	56.345854	56.479697	58.629035	40.304111	55.120581	57.571127	5.322026	9.111312	-146.34916	-94.677974	-261,186,300	-0.017822	-16	56.621237	56.361636	0.552617	57.466869	55.256402	0.709475	56.299223	57.718174	54.880272	57.571127	55.120581	56.345854	55.806998	55.450053	55.264715	55.992336	56.34928	56.992798	56.635018	56.345854	56.056689	55.644998	55.120581	57.571127	1	-0.107797	0	10,764,400
XOM	2017-04-20T00:00:00	55.607933	56.109026	55.395135	55.566744	11,649,100	56.323886	56.335895	56.316879	56.305895	56.998882	57.932059	58.477783	56.014774	56.053581	56.1131	56.243392	56.282757	56.618851	56.980765	57.258516	57.572254	56.015928	56.282698	56.295464	56.288619	56.454212	56.967074	57.785992	55.195115	55.315062	55.563578	56.257642	56.474108	56.192058	55.612169	56.388905	-0.179858	-0.048565	15.921484	19.088806	24.947964	56.208569	56.345854	56.479697	58.629035	30.014731	55.120581	57.351455	21.845798	9.290734	-95.813382	-78.154202	-249,537,200	-0.03723	-15	56.62012	56.335895	0.575832	57.487559	55.184232	0.676133	56.233386	57.585652	54.881119	57.571127	55.120581	56.345854	55.440915	54.930665	54.610331	55.761249	56.271498	56.992798	56.635018	56.345854	56.056689	55.644998	55.120581	57.571127	0	-0.044181	11,649,100	0
XOM	2017-04-21T00:00:00	55.388283	55.601075	55.237267	55.553025	9,816,700	56.164634	56.295739	56.278988	56.295049	56.913065	57.89334	58.440209	55.889476	55.932617	56.00159	56.165655	56.213951	56.570593	56.938858	57.221482	57.550523	55.845818	56.192449	56.224034	56.252635	56.411828	56.916702	57.755251	55.126776	55.180522	55.318332	56.020397	56.390341	56.164829	55.614924	56.335232	-0.224355	-0.083723	15.979137	18.310457	25.667341	56.208569	56.345854	56.368156	58.629035	37.686446	55.120581	57.351455	11.999871	13.055898	-121.709851	-88.000129	-259,353,900	-0.045893	-16	56.618977	56.295739	0.613227	57.522194	55.069285	0.612394	56.1529	57.377687	54.928112	57.571127	55.120581	56.345854	55.704031	55.299037	54.990141	56.012928	56.417922	56.992798	56.635018	56.345854	56.056689	55.644998	55.120581	57.571127	1	-0.089569	0	9,816,700
XOM	2017-04-24T00:00:00	55.676571	55.875637	55.470639	55.793263	8,729,700	56.051371	56.29162	56.254551	56.285028	56.840162	57.861926	58.407853	55.846895	55.886064	55.951587	56.121193	56.172614	56.535534	56.90564	57.19089	57.531876	55.757079	56.13348	56.177694	56.228381	56.379289	56.872806	57.727752	55.254499	55.225906	55.214967	55.815928	56.303795	56.130949	55.613164	56.279867	-0.233664	-0.113711	15.458471	20.386106	24.266317	56.167383	56.345854	56.314954	58.629035	41.608324	55.120581	57.351455	24.922522	19.589397	-81.942504	-75.077478	-250,624,200	-0.014552	-15	56.6182	56.29162	0.617286	57.526192	55.057048	0.600135	56.107535	57.307805	54.907265	57.571127	55.120581	56.345854	55.408875	55.216675	55.045066	55.580483	55.772684	56.992798	56.635018	56.345854	56.056689	55.644998	55.120581	57.571127	0	-0.027927	0	8,729,700
XOM	2017-04-25T00:00:00	56.102184	56.239469	55.793286	55.896252	10,733,800	55.955273	56.308095	56.247139	56.274183	56.785086	57.838645	58.375687	55.897953	55.925358	55.974756	56.119465	56.167197	56.51854	56.884496	57.169331	57.517651	55.766318	56.115439	56.165974	56.22121	56.359868	56.837959	57.70481	55.566753	55.462117	55.30056	55.68148	56.23268	56.101315	55.612511	56.224717	-0.204342	-0.131837	14.428312	23.199387	22.723516	56.167383	56.345854	56.314954	58.629035	44.702303	55.120581	57.351455	44.000843	26.974412	-37.035088	-55.999157	-239,890,400	-0.01271	-14	56.617677	56.308095	0.607019	57.522133	55.094057	0.586898	56.107025	57.280822	54.933228	57.571127	55.120581	56.345854	55.674282	55.472928	55.269284	55.877926	56.07928	56.992798	56.635018	56.345854	56.056689	55.644998	55.120581	57.571127	0	0.024916	10,733,800	0
XOM	2017-04-26T00:00:00	55.875641	56.514024	55.868775	55.958009	9,445,900	55.856427	56.292994	56.235333	56.252217	56.727443	57.803576	58.341219	55.89349	55.916319	55.959507	56.097299	56.144769	56.493328	56.857947	57.143713	57.501312	55.75184	56.074253	56.137397	56.205581	56.335935	56.799088	57.679934	55.833495	55.713538	55.455622	55.590571	56.1701	56.074476	55.611523	56.169	-0.197112	-0.144892	13.950941	24.607618	21.069844	55.954589	56.345854	56.174237	58.564416	40.902029	55.120581	57.296557	34.699826	34.541063	-31.950257	-65.300174	-249,336,300	-0.080776	-15	56.617016	56.292994	0.614149	57.521293	55.064696	0.575132	56.084989	57.235252	54.934725	57.571127	55.120581	56.345854	56.04498	55.850491	55.598797	56.296673	56.491162	56.992798	56.635018	56.345854	56.056689	55.644998	55.120581	57.571127	1	-0.030028	0	9,445,900
XOM	2017-04-27T00:00:00	55.779533	55.806991	55.559875	55.649109	12,385,300	55.739046	56.266909	56.221605	56.2308	56.681761	57.767953	58.302726	55.870699	55.891449	55.931819	56.068411	56.116674	56.465336	56.829568	57.1167	57.48418	55.737859	56.025352	56.102335	56.187044	56.31099	56.759008	57.654444	55.961016	55.865979	55.60421	55.526276	56.113533	56.049448	55.610316	56.112603	-0.196868	-0.155288	12.985385	23.698708	23.904908	55.817302	56.345854	56.174237	58.275327	35.093518	55.120581	57.296557	30.283074	36.327914	-73.411012	-69.716926	-261,721,600	-0.050399	-16	56.616039	56.266909	0.624768	57.516446	55.017373	0.560913	56.055898	57.177724	54.934071	57.571127	55.120581	56.345854	56.086147	55.658269	55.440898	56.303518	56.731395	56.992798	56.635018	56.345854	56.056689	55.644998	55.120581	57.571127	1	-0.076855	12,385,300	0
XOM	2017-04-28T00:00:00	56.047264	56.623865	55.985482	56.603273	12,072,200	55.736301	56.196551	56.215839	56.21007	56.649715	57.736368	58.265806	55.906012	55.919779	55.94958	56.066489	56.111335	56.448941	56.808981	57.095523	57.469882	55.793899	56.004433	56.088924	56.179847	56.294293	56.724935	57.632002	56.02755	55.980336	55.764879	55.509747	56.069821	56.031906	55.613069	56.056963	-0.173076	-0.158845	13.302013	30.721394	21.606779	55.872223	56.345854	56.196547	57.826387	40.765532	55.120581	57.296557	42.587007	35.856636	-5.298472	-57.412993	-249,649,400	-0.275282	-15	56.615393	56.196551	0.559859	57.316269	55.076832	0.587882	56.055076	57.230839	54.879312	57.351455	55.120581	56.236018	55.715467	55.623942	55.46835	55.871058	55.962583	56.824969	56.499261	56.236018	55.972775	55.597988	55.120581	57.351455	0	-0.016507	0	12,072,200
XOM	2017-05-01T00:00:00	56.328682	56.431648	55.930555	55.951147	8,664,100	55.769248	56.198266	56.238628	56.206775	56.61344	57.704605	58.23006	55.990546	55.994125	56.007903	56.090325	56.128054	56.444225	56.796342	57.080338	57.458527	55.901604	56.017017	56.097605	56.184498	56.285845	56.69706	57.612727	56.144724	56.12262	55.964918	55.550887	56.043201	56.026013	55.622873	56.003425	-0.130014	-0.153079	13.489448	28.943028	20.990559	55.872223	56.345854	56.17595	57.567909	41.157013	55.120581	57.214185	57.704371	43.524817	-1.570988	-42.295629	-240,985,300	-0.182126	-14	56.61516	56.198266	0.560227	57.318721	55.077812	0.588863	56.081133	57.258858	54.903408	57.351455	55.120581	56.236018	56.218871	55.813876	55.580488	56.452259	56.857254	56.824969	56.499261	56.236018	55.972775	55.597988	55.120581	57.351455	0	0.035172	8,664,100	0
XOM	2017-05-02T00:00:00	56.321835	56.692504	56.218869	56.383611	9,102,900	55.837893	56.197581	56.260594	56.210757	56.581337	57.672229	58.19371	56.056804	56.053708	56.0562	56.111371	56.14296	56.439425	56.783855	57.065318	57.447217	56.002074	56.028786	56.104005	56.189011	56.278171	56.669678	57.59374	56.289462	56.253058	56.16022	55.637028	56.029068	56.028524	55.639098	55.952185	-0.09534	-0.141531	14.029966	30.397155	19.82254	55.964885	56.345854	56.17595	57.292437	43.15438	55.120581	57.214185	57.377309	52.556229	22.48019	-42.622691	-250,088,200	-0.238873	-15	56.614909	56.197581	0.560059	57.317698	55.077463	0.58592	56.104057	57.275898	54.932216	57.351455	55.120581	56.236018	56.230295	56.028942	55.729202	56.530035	56.731388	56.824969	56.499261	56.236018	55.972775	55.597988	55.120581	57.351455	1	-0.020818	0	9,102,900
XOM	2017-05-03T00:00:00	56.768005	57.021987	56.225728	56.266912	10,289,000	55.989593	56.208908	56.284208	56.221877	56.555092	57.640845	58.160595	56.199044	56.183581	56.165709	56.171065	56.191041	56.452311	56.783437	57.059431	57.440458	56.171186	56.083112	56.143037	56.210863	56.283083	56.651773	57.579553	56.53996	56.463176	56.387577	55.78989	56.035288	56.045303	55.665478	55.905171	-0.031496	-0.119524	14.964073	31.40225	18.008303	56.129627	56.345854	56.236017	57.292437	47.853726	55.120581	57.021987	86.642411	67.241364	55.233338	-13.357589	-239,799,200	-0.261136	-14	56.615057	56.208908	0.569589	57.348086	55.069729	0.610926	56.16729	57.389142	54.945438	57.351455	55.120581	56.236018	56.411069	56.129634	55.937434	56.603269	56.884704	56.824969	56.499261	56.236018	55.972775	55.597988	55.120581	57.351455	0	0.031415	10,289,000	0
XOM	2017-05-04T00:00:00	56.040375	56.534607	55.875632	56.486557	16,164,500	56.032837	56.178362	56.273774	56.231624	56.509984	57.600485	58.125011	56.16731	56.157543	56.146427	56.159184	56.179451	56.436156	56.763883	57.039251	57.426527	56.180419	56.067061	56.12428	56.203746	56.269538	56.620081	57.558457	56.547964	56.503659	56.46209	55.927905	56.03576	56.059899	55.692293	55.859565	-0.039161	-0.103452	15.099371	28.278557	20.119497	56.246313	56.345854	56.236017	57.292437	49.58801	55.120581	57.021987	48.374397	64.131372	-12.011778	-51.625603	-255,963,700	-0.237374	-15	56.614187	56.178362	0.560932	57.300225	55.056498	0.606023	56.155203	57.36725	54.943156	57.296557	55.120581	56.208569	56.671907	56.321826	55.875647	57.118086	57.468166	56.783027	56.465334	56.208569	55.951804	55.58624	55.120581	57.296557	1	-0.024083	0	16,164,500
XOM	2017-05-05T00:00:00	56.301239	56.452255	56.019804	56.033531	10,213,000	56.124133	56.144383	56.227646	56.234919	56.47815	57.558107	58.092537	56.194096	56.18367	56.170244	56.172098	56.188819	56.430866	56.751708	57.024637	57.41533	56.229219	56.078764	56.126393	56.206476	56.264045	56.594353	57.54031	56.473041	56.479113	56.486257	56.060227	56.03896	56.075752	55.721555	55.816455	-0.023911	-0.087543	15.225004	26.88296	19.126565	56.290931	56.345854	56.236017	57.292437	53.469944	55.120581	57.021987	62.093936	65.703581	8.979529	-37.906063	-245,750,700	-0.243398	-14	56.613888	56.144383	0.529465	57.203314	55.085453	0.610926	56.169111	57.390964	54.947259	57.296557	55.120581	56.208569	56.150205	55.765802	55.49123	56.424777	56.80918	56.783027	56.465334	56.208569	55.951804	55.58624	55.120581	57.296557	0	0.028587	10,213,000	0
XOM	2017-05-08T00:00:00	56.898422	56.932746	56.287497	56.287497	8,097,100	56.246318	56.148845	56.251808	56.259768	56.468336	57.508234	58.063316	56.334961	56.313625	56.282271	56.238128	56.243404	56.449201	56.755569	57.022138	57.410187	56.369999	56.150577	56.177991	56.232495	56.275105	56.58129	57.528428	56.543005	56.549863	56.581637	56.218422	56.062272	56.102382	55.758473	55.778174	0.035949	-0.062845	16.01718	30.379088	17.721255	56.290931	56.236018	56.496863	57.292437	63.772391	55.120581	57.021987	93.501379	67.989904	82.079204	-6.498621	-237,653,600	-0.174887	-13	56.614103	56.148845	0.535701	57.220247	55.077442	0.618281	56.23857	57.475132	55.002007	57.296557	55.120581	56.208569	56.257766	56.063277	55.825315	56.495728	56.690217	56.783027	56.465334	56.208569	55.951804	55.58624	55.120581	57.296557	0	0.073476	8,097,100	0
XOM	2017-05-09T00:00:00	56.500301	56.973942	56.397341	56.946484	8,647,100	56.28613	56.120701	56.258398	56.27034	56.442694	57.443496	58.031569	56.368029	56.347566	56.315814	56.261962	56.263165	56.451205	56.748852	57.011805	57.401133	56.416178	56.184049	56.197106	56.241928	56.275946	56.561331	57.512876	56.599345	56.604578	56.650521	56.355787	56.089002	56.130356	55.796999	55.742879	0.050679	-0.04014	16.807475	28.844717	16.55097	56.290931	56.236018	56.496863	57.292437	63.58202	55.237267	57.021987	70.769316	75.454877	75.38128	-29.230684	-246,300,700	-0.192221	-14	56.614011	56.120701	0.498642	57.117985	55.123417	0.60014	56.263496	57.463775	55.063217	57.214185	55.120581	56.167383	56.706222	56.479698	56.060973	57.124946	57.35147	56.720094	56.414428	56.167383	55.920338	55.568612	55.120581	57.214185	1	0.011489	0	8,647,100
XOM	2017-05-10T00:00:00	56.756676	57.075416	56.576516	56.902187	9,520,300	56.374233	56.11533	56.267007	56.289059	56.428814	57.394925	58.007155	56.445759	56.421949	56.383639	56.306936	56.301128	56.463184	56.749058	57.006753	57.394721	56.501732	56.244618	56.235435	56.261	56.284208	56.54773	57.50019	56.717091	56.676286	56.716793	56.486324	56.124619	56.162645	55.83915	55.711391	0.082093	-0.015694	17.681069	28.102831	15.454691	56.475524	56.236018	56.496863	56.846875	62.767942	55.237267	57.075416	82.659717	82.310137	102.630482	-17.340283	-236,780,400	-0.209435	-13	56.614138	56.11533	0.490728	57.096787	55.133873	0.579932	56.310466	57.470329	55.150603	57.214185	55.120581	56.167383	56.623861	56.273781	56.04726	56.850382	57.200462	56.720094	56.414428	56.167383	55.920338	55.568612	55.120581	57.214185	0	0.058433	0	9,520,300
XOM	2017-05-11T00:00:00	57.241714	57.311005	56.888326	57.227853	10,047,300	56.520451	56.129749	56.290623	56.294139	56.420312	57.349097	57.987405	56.60495	56.570998	56.515651	56.391915	56.373481	56.493715	56.762022	57.011405	57.393198	56.659456	56.351893	56.310413	56.298359	56.305601	56.544696	57.492574	56.937241	56.869129	56.851043	56.646427	56.181272	56.206219	55.888852	55.685376	0.144463	0.016338	18.810917	29.028999	14.460481	56.593319	56.236018	56.496863	56.79927	69.452754	55.470639	57.311005	96.234964	83.221332	148.557712	-3.765036	-226,733,100	-0.167771	-12	56.614726	56.129749	0.52001	57.169768	55.089729	0.59305	56.399156	57.585257	55.213056	57.311005	55.120581	56.215793	56.802869	56.530323	56.30397	57.029222	57.301769	56.794065	56.474263	56.215793	55.957323	55.589332	55.120581	57.311005	0	0.098278	10,047,300	0
XOM	2017-05-12T00:00:00	57.20015	57.311013	56.992273	57.089281	7,480,200	56.63574	56.186021	56.299397	56.294545	56.408989	57.30088	57.96952	56.72399	56.685389	56.620958	56.465391	56.43707	56.521418	56.773552	57.015143	57.391278	56.783037	56.453835	56.380376	56.333889	56.326123	56.541747	57.48474	57.157512	57.08729	57.018642	56.813811	56.253187	56.258156	55.944067	55.664202	0.188366	0.050743	19.860074	27.91701	13.906506	56.593323	56.215797	56.496863	56.77205	66.864163	55.559875	57.311013	93.66905	90.854577	133.045106	-6.33095	-234,213,300	-0.123503	-13	56.615134	56.186021	0.572032	57.330084	55.041957	0.581006	56.475441	57.637454	55.313428	57.311013	55.120581	56.215797	57.147015	56.983026	56.724337	57.405704	57.569694	56.794071	56.474268	56.215797	55.957326	55.589333	55.120581	57.311013	1	0.031854	7,480,200	0
XOM	2017-05-15T00:00:00	57.373375	57.636681	57.269437	57.511956	10,881,500	56.740209	56.254729	56.321964	56.309947	56.397618	57.259566	57.954875	56.853867	56.810477	56.736715	56.547935	56.509094	56.554828	56.789337	57.022236	57.391099	56.917152	56.566917	56.46299	56.376196	56.351501	56.543183	57.478809	57.375345	57.288866	57.215091	56.986487	56.343272	56.319314	56.005472	55.648194	0.234434	0.087482	21.269205	30.41385	13.162772	56.756157	56.378631	56.496863	56.772046	64.903215	55.559875	57.636681	87.321595	92.408536	147.85088	-12.678405	-223,331,800	-0.123716	-12	56.615902	56.254729	0.628184	57.511097	54.998361	0.57198	56.560959	57.704919	55.416998	57.636681	55.120581	56.378631	57.167812	57.024611	56.849072	57.343351	57.486552	57.042881	56.675531	56.378631	56.081731	55.659026	55.120581	57.636681	0	0.074902	0	10,881,500

Subsets and Splits

No community queries yet

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