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	2017-10-09T00:00:00	57.390762	57.495708	57.201864	57.257831	7,489,900	57.189973	56.618022	56.294302	55.351595	55.548884	55.812583	56.491529	57.119965	57.073684	56.975272	56.542676	56.388931	55.926466	55.865017	55.932895	56.35655	57.25949	56.933473	56.756145	55.807413	55.608597	55.654723	55.954173	57.309685	57.312088	57.441596	57.605411	57.448963	56.378939	55.568883	55.137302	0.620333	0.594496	40.015408	34.384671	12.46883	57.103917	55.540241	54.139851	55.231264	67.920609	55.739643	57.684616	84.891615	80.934932	41.0696	-15.108385	-161,508,800	0.411616	-8	56.547469	56.618022	0.645236	57.908494	55.32755	0.463258	56.585568	57.512084	55.659053	57.684616	55.438795	56.561706	57.127229	56.961649	56.756425	57.332453	57.498032	57.154603	56.826713	56.561706	56.296699	55.919401	55.438795	57.684616	0	0.073554	7,489,900	0
XOM	2017-10-10T00:00:00	57.551693	57.887513	57.432752	57.607659	7,218,500	57.285823	56.714571	56.436468	55.39341	55.562256	55.821642	56.470233	57.206311	57.160595	57.063952	56.634405	56.478374	55.990201	55.909403	55.96495	56.368442	57.325257	57.022394	56.852868	55.893691	55.661302	55.68916	55.964722	57.398436	57.378844	57.448087	57.655114	57.57736	56.55451	55.701602	55.187239	0.620365	0.59967	40.970942	37.845222	11.498947	57.366282	55.743133	54.129462	55.231264	67.272777	55.739643	57.887513	84.36497	80.879024	50.402326	-15.63503	-154,290,300	0.387661	-7	56.548081	56.714571	0.632494	57.979559	55.449584	0.476752	56.67758	57.631084	55.724076	57.887513	55.536741	56.712127	57.362778	57.229848	57.068934	57.523692	57.656622	57.332731	56.989518	56.712127	56.434736	56.039806	55.536741	57.887513	0	0.103809	0	7,218,500
XOM	2017-10-11T00:00:00	57.789566	57.887514	57.467736	57.481732	7,023,700	57.367682	56.81357	56.543372	55.438182	55.582218	55.831833	56.45067	57.322962	57.274953	57.175585	56.73942	56.579235	56.060764	55.958881	56.001081	56.382583	57.416847	57.124774	56.956952	55.987658	55.719916	55.728129	55.97785	57.580034	57.532767	57.536392	57.715983	57.698372	56.730574	55.837039	55.23997	0.632295	0.606195	41.858224	35.343353	10.738771	57.366282	56.082455	54.134706	55.182764	79.265616	55.739643	57.887514	95.439764	88.232116	51.210297	-4.560236	-147,266,600	0.36545	-6	56.548817	56.81357	0.638318	58.090205	55.536935	0.467257	56.783483	57.717997	55.84897	57.887514	55.655683	56.771599	57.623986	57.360459	57.169224	57.81522	58.078747	57.360802	57.034955	56.771599	56.508243	56.133295	55.655683	57.887514	0	0.129157	7,023,700	0
XOM	2017-10-12T00:00:00	57.670631	57.719605	57.488726	57.586674	6,647,500	57.384473	56.895428	56.638522	55.474615	55.601796	55.838339	56.430377	57.392496	57.346895	57.251746	56.824075	56.663188	56.123896	56.003927	56.034141	56.395399	57.471929	57.206399	57.043665	56.075205	55.774874	55.764541	55.989989	57.731264	57.665235	57.629069	57.770237	57.807544	56.903165	55.972898	55.294451	0.62495	0.609946	42.68213	33.627607	10.217457	57.366282	56.442776	54.460034	55.182764	76.310176	55.956504	57.887514	88.768434	89.524389	43.786049	-11.231566	-153,914,100	0.371835	-7	56.549446	56.895428	0.637988	58.171403	55.619453	0.457262	56.867974	57.782497	55.95345	57.887514	55.655683	56.771599	57.714939	57.542363	57.295161	57.962141	58.134717	57.360802	57.034955	56.771599	56.508243	56.133295	55.655683	57.887514	1	0.050184	6,647,500	0
XOM	2017-10-13T00:00:00	57.656628	58.125379	57.621644	57.880509	7,180,000	57.414557	56.977284	56.738989	55.512293	55.617306	55.842696	56.411544	57.445322	57.40321	57.314035	56.899762	56.739607	56.184003	56.047419	56.06627	56.407949	57.521411	57.278895	57.12198	56.160774	55.828949	55.800547	56.00219	57.797678	57.751616	57.700227	57.812768	57.904473	57.070009	56.108832	55.350115	0.610955	0.610148	43.908411	37.40472	9.395034	57.502708	56.568701	54.47928	55.182764	69.168836	56.362313	58.125379	73.412694	85.873631	49.889273	-26.587306	-161,094,100	0.301912	-8	56.550116	56.977284	0.624571	58.226426	55.728143	0.439273	56.943084	57.82163	56.064537	58.125379	55.739643	56.932511	57.626321	57.533036	57.395441	57.763916	57.857201	57.562346	57.214028	56.932511	56.650994	56.250191	55.739643	58.125379	1	-0.017589	0	7,180,000
XOM	2017-10-16T00:00:00	57.936478	58.034426	57.74758	57.859518	5,734,000	57.497113	57.072434	56.838617	55.559449	55.644215	55.851861	56.39394	57.543553	57.500167	57.409796	56.994009	56.831674	56.252728	56.097131	56.103304	56.423158	57.616306	57.370246	57.214095	56.25584	55.889979	55.842008	56.017364	57.869114	57.842206	57.792328	57.861487	57.996838	57.234558	56.24747	55.40779	0.615353	0.611189	45.047101	35.121405	8.821529	57.523692	56.663144	54.47928	55.182764	73.761562	56.523218	58.125379	88.209568	83.463565	51.728577	-11.790432	-155,360,100	0.278694	-7	56.550786	57.072434	0.618142	58.308718	55.836151	0.44427	57.037693	57.926233	56.149152	58.125379	55.739643	56.932511	57.801217	57.477055	57.297482	57.98079	58.304952	57.562346	57.214028	56.932511	56.650994	56.250191	55.739643	58.125379	0	0.024554	5,734,000	0
XOM	2017-10-17T00:00:00	58.041424	58.048422	57.74758	57.810544	6,444,100	57.581069	57.168284	56.935446	55.609396	55.672247	55.865817	56.377167	57.643127	57.598578	57.506969	57.089228	56.924732	56.322873	56.148297	56.141682	56.43926	57.715271	57.462531	57.306618	56.353173	55.953064	55.885366	56.033756	57.96698	57.947649	57.913729	57.922166	58.086667	57.396606	56.388914	55.467492	0.620158	0.612983	46.120262	33.605741	8.382708	57.523692	56.782087	54.449972	55.182764	70.958249	56.845051	58.125379	93.442652	85.021638	50.202587	-6.557348	-148,916,000	0.311743	-6	56.551595	57.168284	0.612002	58.392288	55.94428	0.432777	57.133286	57.998839	56.267733	58.125379	55.739643	56.932511	57.906161	57.777896	57.619315	58.064742	58.193007	57.562346	57.214028	56.932511	56.650994	56.250191	55.739643	58.125379	0	0.060462	6,444,100	0
XOM	2017-10-18T00:00:00	57.901497	58.342263	57.747577	58.041421	6,367,100	57.648933	57.245594	57.019122	55.659316	55.685756	55.87976	56.357552	57.694801	57.653654	57.567666	57.163071	56.999867	56.384779	56.194433	56.17653	56.45381	57.773531	57.532361	57.38093	56.443059	56.011728	55.925676	56.048924	58.028699	58.004506	58.000798	57.978827	58.167407	57.551711	56.530641	55.528324	0.605692	0.611524	47.432797	35.119195	7.580019	57.632133	56.939502	54.496044	55.182764	59.222748	56.845051	58.342263	70.560896	84.071039	50.056144	-29.439104	-155,283,100	0.27184	-7	56.552318	57.245594	0.601468	58.448529	56.042659	0.42428	57.206449	58.055009	56.357888	58.342263	55.739643	57.040953	57.945808	57.843195	57.644967	58.144037	58.24665	57.728044	57.348062	57.040953	56.733844	56.296604	55.739643	58.342263	1	-0.009138	0	6,367,100
XOM	2017-10-19T00:00:00	57.887493	58.104382	57.600647	57.614637	7,945,500	57.699305	57.345292	57.093283	55.705492	55.710627	55.89668	56.341268	57.73334	57.69617	57.61687	57.228927	57.068146	56.443709	56.238988	56.210411	56.468075	57.816905	57.593494	57.447728	56.530438	56.069669	55.965433	56.064147	58.03056	58.01624	58.036398	58.028367	58.237775	57.697788	56.671654	55.590076	0.586339	0.606487	47.989961	32.297969	9.314252	57.772063	56.998973	54.510036	55.182764	63.102255	56.845051	58.342263	69.625575	77.876374	36.746166	-30.374425	-163,228,600	0.335438	-8	56.55321	57.345292	0.526092	58.397476	56.293107	0.429778	57.27131	58.130865	56.411755	58.342263	55.739643	57.040953	57.997112	57.651962	57.402427	58.246647	58.591798	57.728044	57.348062	57.040953	56.733844	56.296604	55.739643	58.342263	1	-0.0686	7,945,500	0
XOM	2017-10-20T00:00:00	58.146374	58.160364	57.803556	57.964468	9,574,100	57.797255	57.456883	57.178358	55.763422	55.745694	55.920347	56.330835	57.815946	57.778025	57.698332	57.312332	57.151087	56.51048	56.289182	56.248747	56.484775	57.898191	57.669788	57.528735	56.626159	56.133767	56.009982	56.082108	58.061293	58.058083	58.080129	58.087243	58.304967	57.838154	56.814134	55.653569	0.585146	0.602219	48.579539	31.338989	8.776442	57.887507	56.998973	54.716426	55.182764	75.341555	56.880036	58.342263	86.603374	75.596615	41.964186	-13.396626	-153,654,500	0.405602	-7	56.554492	57.456883	0.435549	58.327981	56.585785	0.418782	57.35465	58.192214	56.517086	58.342263	55.956504	57.149384	57.864174	57.623966	57.360439	58.127701	58.36791	57.779224	57.430903	57.149384	56.867864	56.467057	55.956504	58.342263	0	-0.019098	9,574,100	0
XOM	2017-10-23T00:00:00	58.23732	58.601131	58.097396	58.174356	9,829,900	57.88191	57.535942	57.266512	55.833805	55.78105	55.943538	56.321028	57.900221	57.861533	57.781253	57.396422	57.234643	56.5782	56.340449	56.288124	56.502213	57.978203	57.744115	57.610193	56.723175	56.199336	56.055862	56.101078	58.14126	58.13192	58.151751	58.152482	58.370597	57.972942	56.957836	55.718795	0.584798	0.598735	49.62929	35.871325	8.068158	58.034434	57.170387	54.767148	54.902131	75.341417	56.922004	58.601131	78.333307	78.187419	55.551665	-21.666693	-143,824,600	0.315902	-6	56.555881	57.535942	0.42595	58.387842	56.684042	0.421281	57.438714	58.281275	56.596152	58.601131	56.362313	57.481722	58.036765	57.913165	57.679956	58.269973	58.393573	58.07277	57.745903	57.481722	57.217542	56.84142	56.362313	58.601131	0	0.023322	9,829,900	0
XOM	2017-10-24T00:00:00	58.398239	58.636111	58.286296	58.454211	7,551,200	57.966565	57.626194	57.357464	55.907126	55.819106	55.976653	56.31699	57.999825	57.959116	57.876174	57.487496	57.324151	56.649574	56.394601	56.329909	56.521079	58.072081	57.826238	57.697249	56.823741	56.26821	56.10447	56.121747	58.288186	58.248902	58.256142	58.230561	58.437289	58.103642	57.103263	55.786029	0.590698	0.597128	50.639599	34.126768	7.548768	58.062418	57.187877	54.936808	54.846703	76.922082	56.922004	58.636111	86.122681	83.686454	59.24195	-13.877319	-136,273,400	0.273106	-5	56.557048	57.626194	0.406468	58.43913	56.813259	0.428777	57.530097	58.38765	56.672544	58.636111	56.523218	57.579665	58.311949	58.022767	57.808214	58.526502	58.815685	58.137468	57.828986	57.579665	57.330343	56.975377	56.523218	58.636111	0	0.059475	0	7,551,200
XOM	2017-10-25T00:00:00	58.188358	58.580156	58.034439	58.384254	9,153,300	58.006444	57.687063	57.430786	55.978909	55.850298	56.003373	56.315678	58.037531	58.000797	57.924203	57.551211	57.390628	56.709918	56.441805	56.36671	56.537669	58.112407	57.879778	57.761164	56.913201	56.330559	56.148266	56.140368	58.358336	58.316114	58.313581	58.296192	58.496159	58.224698	57.246989	55.854005	0.571846	0.592071	50.465599	31.169721	10.893659	58.118379	57.187877	55.172937	54.846703	68.024551	56.922004	58.636111	73.878357	79.444782	43.894384	-26.121643	-145,426,700	0.190155	-6	56.5583	57.687063	0.39415	58.475363	56.898763	0.435273	57.592788	58.463335	56.722241	58.636111	56.845051	57.740581	58.440215	58.244319	58.0904	58.594135	58.790031	58.213421	57.951926	57.740581	57.529236	57.228338	56.845051	58.636111	1	-0.009912	0	9,153,300
XOM	2017-10-26T00:00:00	58.398239	58.524173	58.146371	58.328277	9,154,500	58.079205	57.731839	57.530974	56.062865	55.880962	56.024639	56.312423	58.109673	58.073059	57.997131	57.628213	57.468137	56.776127	56.49329	56.406938	56.556182	58.183642	57.947509	57.835584	57.008077	56.39761	56.195689	56.16109	58.408635	58.382942	58.369488	58.361673	58.552922	58.33859	57.390576	55.92327	0.567302	0.587118	50.304028	29.278293	10.232614	58.118379	57.187877	55.27088	54.846703	77.672808	57.201864	58.636111	83.414842	81.138627	50.167781	-16.585158	-136,272,200	0.175452	-5	56.559711	57.731839	0.421989	58.575817	56.887861	0.429275	57.669498	58.528049	56.810948	58.636111	56.845051	57.740581	58.267651	57.955146	57.721934	58.500863	58.813368	58.213421	57.951926	57.740581	57.529236	57.228338	56.845051	58.636111	0	0.030812	9,154,500	0
XOM	2017-10-27T00:00:00	58.566143	58.936947	57.376772	58.069405	14,866,200	58.170156	57.792356	57.637038	56.16711	55.913773	56.049663	56.311606	58.200967	58.162711	58.084672	57.71348	57.552599	56.846324	56.547839	56.449694	56.576181	58.272176	58.026966	57.915212	57.106244	56.468272	56.246016	56.183515	58.482819	58.464303	58.451717	58.43296	58.610562	58.447391	57.534626	55.994118	0.570671	0.583828	47.48621	23.056175	18.540977	58.156859	57.338295	55.318101	54.846703	77.096484	57.376772	58.936947	76.233193	77.842131	43.656858	-23.766807	-121,406,000	0.177432	-4	56.562207	57.792356	0.451012	58.694381	56.890332	0.517228	57.754893	58.789349	56.720437	58.936947	56.845051	57.890999	58.356261	58.188349	57.97846	58.566151	58.734063	58.443259	58.137842	57.890999	57.644155	57.292716	56.845051	58.936947	0	0.065477	14,866,200	0
XOM	2017-10-30T00:00:00	58.447205	58.734051	58.356254	58.566141	7,811,100	58.221229	57.859171	57.708681	56.263659	55.942134	56.075507	56.31016	58.250215	58.214437	58.140446	57.780182	57.621415	56.909103	56.597822	56.489249	56.594799	58.322549	58.089333	57.977533	57.19566	56.534942	56.293492	56.204765	58.530596	58.517754	58.52104	58.496239	58.662532	58.54862	57.676277	56.065715	0.557319	0.578527	44.869666	21.845511	17.567403	58.156859	57.446726	55.377573	54.846703	71.052155	57.376772	58.936947	68.609789	76.085941	57.345975	-31.390211	-129,217,100	0.135779	-5	56.563438	57.859171	0.443669	58.746509	56.971834	0.508731	57.820827	58.83829	56.803364	58.936947	56.880036	57.908492	58.293287	57.649628	56.733112	59.209803	59.853462	58.451516	58.151207	57.908492	57.665776	57.320215	56.880036	58.936947	1	-0.005212	0	7,811,100
XOM	2017-10-31T00:00:00	58.314262	58.545142	58.188329	58.524154	9,754,200	58.248513	57.914791	57.777524	56.361188	55.972603	56.089558	56.304614	58.263024	58.232587	58.167187	57.828735	57.67471	56.964208	56.642992	56.525388	56.611908	58.339464	58.132675	58.024116	57.276076	56.597366	56.337824	56.224706	58.508199	58.501684	58.531602	58.538602	58.703603	58.639566	57.813144	56.137249	0.529902	0.568802	41.965317	20.737943	19.062813	58.156859	57.64963	55.520992	54.93855	62.974961	57.376772	58.936947	60.088809	68.310597	39.624014	-39.911191	-138,971,300	0.100448	-6	56.564865	57.914791	0.426317	58.767426	57.062156	0.504234	57.867821	58.876289	56.859353	58.936947	56.922004	57.929475	58.512503	58.290956	58.134707	58.668752	58.890299	58.46142	58.167239	57.929475	57.691712	57.353202	56.922004	58.936947	1	-0.065625	0	9,754,200
XOM	2017-11-01T00:00:00	58.678085	58.727059	58.25131	58.34226	9,430,000	58.326172	57.987553	57.845808	56.460955	56.010325	56.101705	56.304561	58.346036	58.313587	58.245787	57.905948	57.751893	57.031418	56.696547	56.568016	56.632467	58.417568	58.20537	58.09339	57.366934	56.668563	56.389082	56.248322	58.539575	58.53799	58.56532	58.590776	58.744424	58.726401	57.948397	56.210042	0.531405	0.561322	39.715695	21.925493	17.769218	58.156859	57.730082	55.550741	54.938564	72.221493	57.376772	58.936947	83.408176	70.702258	52.546143	-16.591824	-129,541,300	0.1204	-5	56.566528	57.987553	0.426191	58.839935	57.13517	0.516727	57.944989	58.978444	56.911534	58.936947	56.922004	57.929475	58.349244	58.153347	57.992431	58.51016	58.706058	58.46142	58.167239	57.929475	57.691712	57.353202	56.922004	58.936947	0	-0.01695	9,430,000	0
XOM	2017-11-02T00:00:00	58.440201	58.566135	58.006433	58.489175	7,775,500	58.381443	58.040374	57.883307	56.557784	56.042565	56.111264	56.308589	58.364869	58.336607	58.275696	57.954517	57.80484	57.086665	56.742433	56.605089	56.650454	58.4383	58.248479	58.139112	57.444552	56.732507	56.435389	56.269573	58.534391	58.541365	58.573251	58.626775	58.77718	58.804415	58.078285	56.282913	0.507551	0.550568	36.943742	19.874953	19.517133	58.156859	57.890999	55.70815	55.095973	65.729811	57.376772	58.936947	68.160879	70.552621	29.926326	-31.839121	-137,316,800	0.13172	-6	56.567744	58.040374	0.412674	58.865721	57.215026	0.528722	57.992152	59.049595	56.934709	58.936947	56.922004	57.929475	58.552151	58.377244	58.076402	58.852993	59.027901	58.46142	58.167239	57.929475	57.691712	57.353202	56.922004	58.936947	1	-0.075248	0	7,775,500
XOM	2017-11-03T00:00:00	58.195335	58.517165	58.181345	58.363245	6,903,500	58.386339	58.091797	57.916889	56.653633	56.071448	56.124542	56.307449	58.330962	58.310922	58.263333	57.976409	57.834878	57.130142	56.780667	56.636579	56.665826	58.404463	58.263237	58.163114	57.50877	56.789159	56.476658	56.288346	58.444943	58.464193	58.52322	58.629037	58.796492	58.86961	58.199326	56.354741	0.463544	0.533163	34.369786	18.922081	18.581416	58.156859	57.890999	56.078962	55.445795	55.270459	57.376772	58.936947	52.466138	68.011731	21.305944	-47.533862	-144,220,300	0.080545	-7	56.568681	58.091797	0.358639	58.809075	57.374519	0.525723	58.011503	59.062949	56.960057	58.936947	57.201864	58.069406	58.337589	58.109044	57.777888	58.668746	58.897291	58.527467	58.274145	58.069406	57.864666	57.573172	57.201864	58.936947	1	-0.124717	0	6,903,500
XOM	2017-11-06T00:00:00	58.594124	58.678082	58.111377	58.279292	9,276,700	58.422019	58.151965	57.976217	56.752001	56.112485	56.140492	56.311431	58.383595	58.362413	58.314224	58.032565	57.893282	57.187553	56.828389	56.675342	56.685013	58.442242	58.311078	58.215209	57.584867	56.855545	56.52556	56.311099	58.431263	58.443021	58.500659	58.636213	58.815386	58.930253	58.315538	56.427068	0.455595	0.51765	32.417709	19.681305	17.092188	58.156859	57.890999	56.078962	55.445795	60.050611	57.376772	58.936947	78.026633	66.217883	33.03545	-21.973367	-134,943,600	0.106168	-6	56.570246	58.151965	0.335002	58.821968	57.481962	0.544713	58.066991	59.156417	56.977564	58.936947	57.376772	58.156859	58.297949	58.078732	57.962128	58.414552	58.633769	58.568746	58.34096	58.156859	57.972759	57.710649	57.376772	58.936947	0	-0.066389	9,276,700	0
XOM	2017-11-07T00:00:00	58.475201	58.643111	58.090401	58.587139	8,471,800	58.429715	58.19814	58.027151	56.851489	56.154246	56.146729	56.31441	58.401916	58.38292	58.33899	58.072805	57.938045	57.238049	56.871727	56.710983	56.702826	58.451911	58.341862	58.253593	57.652444	56.917722	56.571792	56.332629	58.433134	58.448652	58.487107	58.635845	58.830062	58.983959	58.425122	56.4993	0.434689	0.501058	30.539218	18.153177	16.059746	58.156859	57.908492	56.078962	55.445795	60.512861	57.376772	58.936947	70.404207	66.96566	24.554512	-29.595793	-143,415,400	0.145917	-7	56.57159	58.19814	0.310671	58.819481	57.576799	0.541715	58.105868	59.189298	57.022438	58.936947	57.376772	58.156859	58.461194	58.244306	57.894489	58.811011	59.027899	58.568746	58.34096	58.156859	57.972759	57.710649	57.376772	58.936947	1	-0.116187	0	8,471,800
XOM	2017-11-08T00:00:00	58.398239	58.419227	57.971464	58.321279	8,691,600	58.450703	58.228574	58.074166	56.949717	56.191286	56.157255	56.316154	58.401181	58.385705	58.348105	58.10239	57.973444	57.283547	56.911898	56.744394	56.719696	58.446188	58.360919	58.282138	57.713101	56.976774	56.616376	56.353364	58.442521	58.442622	58.47268	58.621445	58.839183	59.029697	58.52702	56.571051	0.407216	0.482289	28.416177	16.86773	16.594463	58.156859	57.929475	56.078962	55.445795	59.14811	57.376772	58.936947	65.47133	71.300723	7.132643	-34.52867	-152,107,000	0.16898	-8	56.572911	58.228574	0.298098	58.824771	57.632377	0.541715	58.133713	59.217143	57.050282	58.936947	57.376772	58.156859	58.402904	58.162698	57.850195	58.715407	58.955614	58.568746	58.34096	58.156859	57.972759	57.710649	57.376772	58.936947	1	-0.158183	8,691,600	0
XOM	2017-11-09T00:00:00	58.748039	58.866975	58.125368	58.279288	10,528,800	58.485683	58.282444	58.128736	57.059839	56.232065	56.174397	56.318764	58.470552	58.451584	58.409633	58.161085	58.033028	57.340978	56.960218	56.78407	56.739878	58.500249	58.410392	58.333974	57.783623	57.044057	56.667679	56.377562	58.540806	58.511038	58.512422	58.626997	58.853315	59.074328	58.624658	56.643613	0.408956	0.467623	27.638122	21.259222	14.919482	58.419219	57.929475	56.078962	55.445795	60.436675	57.376772	58.936947	87.891899	74.589145	39.775546	-12.108101	-141,578,200	0.184454	-7	56.574814	58.282444	0.289182	58.860807	57.704081	0.569201	58.19222	59.330622	57.053818	58.936947	57.376772	58.156859	58.262977	58.106726	57.815213	58.55449	58.71074	58.568746	58.34096	58.156859	57.972759	57.710649	57.376772	58.936947	0	-0.093299	10,528,800	0
XOM	2017-11-10T00:00:00	58.564453	58.663308	58.197275	58.61388	8,693,700	58.485514	58.327835	58.18464	57.163071	56.266147	56.195731	56.320761	58.489332	58.472106	58.433452	58.197755	58.073907	57.388957	57.002434	56.819325	56.758033	58.514571	58.43725	58.367491	57.842628	57.105436	56.715007	56.399907	58.603652	58.578287	58.54871	58.634111	58.865447	59.114101	58.715528	56.716102	0.391013	0.452301	26.915642	19.671208	13.805032	58.419219	57.929475	56.133178	55.445795	55.497856	57.376772	58.936947	76.124878	76.496035	24.590772	-23.875122	-150,271,900	0.247165	-8	56.576251	58.327835	0.25501	58.837855	57.817816	0.57256	58.227671	59.372791	57.082551	58.936947	57.376772	58.156859	58.580127	58.29328	57.83852	59.034887	59.321735	58.568746	58.34096	58.156859	57.972759	57.710649	57.376772	58.936947	1	-0.137356	0	8,693,700
XOM	2017-11-13T00:00:00	58.529152	58.670371	58.32438	58.359688	6,720,400	58.493709	58.357469	58.230175	57.262238	56.311122	56.219207	56.324792	58.497296	58.482478	58.448175	58.227882	58.108926	57.433671	57.042611	56.853183	56.775656	58.522505	58.456423	58.393992	57.896199	57.164989	56.761213	56.421881	58.62434	58.606244	58.576056	58.634498	58.874848	59.148145	58.799226	56.788274	0.369683	0.435777	26.262867	18.823153	13.140957	58.419219	58.069406	56.23463	55.445795	52.297135	57.376772	58.936947	73.862233	79.293003	26.679081	-26.137767	-156,992,300	0.242435	-9	56.577341	58.357469	0.2412	58.83987	57.875069	0.568789	58.256383	59.39396	57.118806	58.936947	57.376772	58.156859	58.475012	58.286716	58.008979	58.752749	58.941045	58.568746	58.34096	58.156859	57.972759	57.710649	57.376772	58.936947	1	-0.174339	6,720,400	0
XOM	2017-11-14T00:00:00	58.070202	58.430318	57.964285	58.197301	9,251,700	58.469303	58.358908	58.250916	57.343692	56.345912	56.234421	56.329828	58.411877	58.407518	58.390025	58.213547	58.105947	57.458633	57.069653	56.877282	56.788537	58.445504	58.429064	58.381686	57.927884	57.21128	56.797867	56.439248	58.464013	58.48528	58.500709	58.595815	58.868099	59.16875	58.870811	56.858253	0.312148	0.411051	24.442513	17.355313	17.08738	58.41563	58.156859	56.322079	55.445795	48.093359	57.376772	58.936947	44.445659	64.810923	-24.603982	-55.554341	-166,244,000	0.175649	-10	56.578486	58.358908	0.239294	58.837496	57.88032	0.570156	58.238652	59.378964	57.098339	58.936947	57.376772	58.156859	58.507968	58.345565	58.161977	58.691555	58.853958	58.568746	58.34096	58.156859	57.972759	57.710649	57.376772	58.936947	1	-0.205087	0	9,251,700
XOM	2017-11-15T00:00:00	57.342892	57.964263	57.300527	57.72419	9,663,600	58.335784	58.330978	58.233049	57.38821	56.369804	56.244926	56.334458	58.19808	58.21395	58.228928	58.134397	58.047251	57.454094	57.076843	56.886502	56.794053	58.240702	58.332301	58.311838	57.927853	57.237517	56.819817	56.449328	58.015641	58.130929	58.237847	58.474116	58.82579	59.164172	58.923057	56.923215	0.205493	0.36994	24.24416	15.573293	24.187745	58.083751	58.118737	56.554708	55.547244	35.407165	57.300527	58.936947	2.588862	40.298918	-112.045008	-97.411138	-175,907,600	0.142852	-11	56.579099	58.330978	0.315847	58.962673	57.699283	0.598147	58.153341	59.349636	56.957047	58.936947	57.300527	58.118737	58.154935	57.879552	57.688902	58.345585	58.620968	58.550752	58.311834	58.118737	57.925639	57.650721	57.300527	58.936947	1	-0.230351	0	9,663,600
XOM	2017-11-16T00:00:00	56.883923	57.088694	56.594422	56.799193	10,527,200	58.180156	58.280799	58.20158	57.420051	56.383604	56.251742	56.335058	57.935249	57.972127	58.022004	58.020717	57.957764	57.431734	57.071767	56.886451	56.794947	57.976727	58.194486	58.20806	57.908077	57.251046	56.83247	56.454796	57.382907	57.587113	57.815315	58.259057	58.741883	59.129246	58.953245	56.981679	0.082978	0.312547	25.197349	14.061276	30.998837	57.730699	57.765684	56.724369	55.547244	28.471951	56.594422	58.866975	12.739009	19.92451	-187.190317	-87.260991	-186,434,800	0.144662	-12	56.579365	58.280799	0.443809	59.168418	57.393181	0.540168	58.032444	59.112781	56.952107	58.936947	56.594422	57.765684	57.535894	57.107525	56.872158	57.771261	58.19963	58.384111	58.042102	57.765684	57.489266	57.095722	56.594422	58.936947	1	-0.2508	10,527,200	0
XOM	2017-11-17T00:00:00	56.657967	56.954535	56.601482	56.714456	9,536,400	58.026419	58.206379	58.161634	57.450312	56.395407	56.253388	56.334223	57.679792	57.733189	57.812152	57.896831	57.857779	57.40139	57.060877	56.881927	56.793584	57.699965	58.039931	58.08932	57.878191	57.258266	56.840514	56.458009	56.765575	57.012769	57.327378	57.971268	58.618459	59.064833	58.961468	57.033272	-0.031981	0.243642	26.082453	13.400365	29.541822	57.730699	57.765684	56.904529	55.547244	27.71287	56.594422	58.866975	2.796186	6.041352	-179.448391	-97.203814	-195,971,200	0.061309	-13	56.579427	58.206379	0.573407	59.353193	57.059565	0.538401	57.901542	58.978344	56.824739	58.936947	56.594422	57.765684	56.855679	56.622665	56.361407	57.116937	57.349952	58.384111	58.042102	57.765684	57.489266	57.095722	56.594422	58.936947	1	-0.267031	0	9,536,400
XOM	2017-11-20T00:00:00	56.876854	56.940401	56.495556	56.6509	8,468,600	57.854692	58.138356	58.119249	57.478933	56.412715	56.262974	56.335265	57.519205	57.577491	57.66826	57.804106	57.782324	57.38082	57.056034	56.881826	56.794413	57.490953	57.913309	57.990491	57.855703	57.270936	56.85286	56.463408	56.433522	56.62383	56.923306	57.668471	58.470912	58.980048	58.95245	57.079431	-0.104222	0.174069	27.056609	12.596955	29.198291	57.681266	57.716251	57.035705	55.666177	32.470655	56.495556	58.866975	16.078893	10.538029	-158.023238	-83.921107	-187,502,600	0.118936	-12	56.579635	58.138356	0.645684	59.429724	56.846988	0.544689	57.803952	58.89333	56.714574	58.936947	56.495556	57.716251	56.737995	56.521454	56.384942	56.874507	57.091048	58.360779	58.004336	57.716251	57.428167	57.018014	56.495556	58.936947	0	-0.179572	8,468,600	0
XOM	2017-11-21T00:00:00	57.102814	57.371132	56.940407	56.975714	8,838,400	57.717453	58.073584	58.081704	57.508575	56.433499	56.274612	56.339273	57.435926	57.491186	57.581268	57.740352	57.730054	57.369918	57.057265	56.886202	56.797482	57.354248	57.814686	57.912303	57.840953	57.289096	56.86949	56.471045	56.453579	56.51345	56.685616	57.397451	58.315068	58.883511	58.931147	57.121469	-0.141609	0.110933	26.662601	17.587013	27.243791	57.681266	57.716251	57.093418	55.666177	30.120964	56.495556	58.866975	25.607355	14.827478	-106.318131	-74.392645	-178,664,200	0.121072	-11	56.580017	58.073584	0.682185	59.437954	56.709214	0.546012	57.737177	58.829202	56.645152	58.936947	56.495556	57.716251	56.770937	56.601473	56.326092	57.046318	57.215782	58.360779	58.004336	57.716251	57.428167	57.018014	56.495556	58.936947	0	-0.103897	8,838,400	0
XOM	2017-11-22T00:00:00	57.265221	57.484117	57.229919	57.307591	7,941,600	57.604152	58.027427	58.056253	57.537688	56.458295	56.278381	56.345946	57.401785	57.450102	57.532646	57.697158	57.694297	57.365812	57.062738	56.893708	56.802136	57.272024	57.737699	57.849497	57.83141	57.310984	56.889106	56.480259	56.721972	56.649401	56.621261	57.183222	58.16266	58.782563	58.901365	57.16048	-0.156331	0.05748	25.988948	18.221524	25.808547	57.582963	57.716251	57.15289	55.666177	34.88447	56.495556	58.866975	32.455866	24.714038	-78.147157	-67.544134	-170,722,600	0.1123	-10	56.580466	58.027427	0.704864	59.437155	56.6177	0.525273	57.692229	58.742775	56.641682	58.936947	56.495556	57.716251	57.138118	56.905103	56.707392	57.335828	57.568843	58.360779	58.004336	57.716251	57.428167	57.018014	56.495556	58.936947	0	-0.038676	0	7,941,600
XOM	2017-11-24T00:00:00	57.491177	57.688886	57.349957	57.505302	3,851,300	57.478465	57.982074	58.040401	57.566842	56.483795	56.293071	56.352514	57.419664	57.45757	57.526266	57.678433	57.678673	57.370729	57.074013	56.905539	56.808992	57.251483	57.686628	57.80603	57.829586	57.338165	56.913122	56.491654	57.09889	56.945705	56.721329	57.043608	58.025552	58.684453	58.86721	57.19774	-0.148059	0.016372	24.821482	20.007076	24.27813	57.582963	57.716251	57.285818	55.774618	40.897063	56.495556	58.866975	41.984167	33.349129	-52.658411	-58.015833	-166,871,300	0.094798	-9	56.580756	57.982074	0.708919	59.399912	56.564237	0.531548	57.673081	58.736177	56.609985	58.936947	56.495556	57.716251	57.326419	57.16872	57.07222	57.422919	57.580618	58.360779	58.004336	57.716251	57.428167	57.018014	56.495556	58.936947	0	0.017282	0	3,851,300
XOM	2017-11-27T00:00:00	57.272289	57.477061	57.208737	57.420571	9,127,500	57.349249	57.917382	58.005437	57.591898	56.51076	56.31063	56.355653	57.390189	57.423882	57.487192	57.64151	57.647412	57.366868	57.07923	56.912801	56.813602	57.213997	57.619029	57.746944	57.818034	57.358915	56.932513	56.500806	57.34313	57.200602	56.877399	56.948628	57.899398	58.587817	58.82812	57.232574	-0.157352	-0.018372	24.033403	19.190096	25.328482	57.462937	57.716251	57.385518	55.774618	32.078544	56.495556	58.866975	32.753942	35.731325	-69.150561	-67.246058	-175,998,800	0.024383	-10	56.581277	57.917382	0.711843	59.341069	56.493695	0.511243	57.63491	58.657397	56.612424	58.866975	56.495556	57.681266	57.510007	57.331128	57.171079	57.670056	57.848935	58.30732	57.961093	57.681266	57.401438	57.00304	56.495556	58.866975	1	-0.034961	0	9,127,500
XOM	2017-11-28T00:00:00	57.667709	57.900726	57.413511	57.484126	9,794,600	57.263105	57.878407	57.982653	57.624582	56.550087	56.331451	56.359122	57.445693	57.468215	57.514964	57.643892	57.648974	57.378666	57.094717	56.92775	56.8221	57.271899	57.595251	57.720965	57.821007	57.389361	56.959385	56.513861	57.549605	57.445225	57.113979	56.916856	57.795938	58.501531	58.790075	57.266888	-0.131296	-0.040957	22.380739	23.488271	23.071046	57.22991	57.716251	57.44324	55.774618	39.815594	56.495556	58.866975	49.428348	41.388819	-24.813839	-50.571652	-166,204,200	0.04994	-9	56.582154	57.878407	0.702587	59.283581	56.473233	0.516652	57.638034	58.671339	56.60473	58.866975	56.495556	57.681266	57.319362	57.161664	57.051038	57.429988	57.587686	58.30732	57.961093	57.681266	57.401438	57.00304	56.495556	58.866975	0	0.020547	9,794,600	0
XOM	2017-11-29T00:00:00	58.091377	58.119622	57.533558	57.653595	9,725,000	57.265222	57.867263	57.970378	57.663921	56.594877	56.356924	56.365327	57.57483	57.581517	57.603643	57.684573	57.683005	57.406615	57.120945	56.950792	56.83473	57.422494	57.615534	57.729328	57.839313	57.429921	56.994236	56.531098	57.811993	57.725782	57.434606	56.967747	57.723766	58.432268	58.758687	57.30254	-0.075589	-0.047884	21.320374	24.627125	21.175604	57.307589	57.716251	57.60241	55.904053	46.440991	56.495556	58.866975	67.293932	49.825407	9.543491	-32.706068	-156,479,200	0.117243	-8	56.583362	57.867263	0.697056	59.261374	56.473151	0.522533	57.68121	58.726275	56.636144	58.866975	56.495556	57.681266	57.660649	57.420571	57.173433	57.907787	58.147864	58.30732	57.961093	57.681266	57.401438	57.00304	56.495556	58.866975	0	0.067903	9,725,000	0
XOM	2017-11-30T00:00:00	58.811604	58.889276	58.190232	58.218471	18,592,700	57.412093	57.873939	57.995308	57.713047	56.651042	56.38655	56.373966	57.822184	57.805169	57.789483	57.78703	57.76982	57.461713	57.165436	56.98764	56.8544	57.703654	57.705471	57.794038	57.88432	57.488256	57.042843	56.555439	58.281948	58.157715	57.888083	57.13633	57.697022	58.38955	58.741618	57.342405	0.026372	-0.033032	21.672179	32.349646	18.899086	57.692416	57.716251	57.625148	55.921543	50.67889	56.495556	58.889276	96.75517	71.15915	98.498406	-3.24483	-137,886,500	0.149583	-7	56.586769	57.873939	0.705814	59.285567	56.46231	0.526554	57.788866	58.841973	56.735759	58.889276	56.495556	57.692416	57.914852	57.710083	57.328788	58.296147	58.500917	58.324358	57.974875	57.692416	57.409957	57.007812	56.495556	58.889276	0	0.108053	18,592,700	0
XOM	2017-12-01T00:00:00	58.931637	59.404727	58.190228	58.917517	13,779,300	57.616865	57.89851	58.016644	57.773809	56.714125	56.414883	56.386157	58.044075	58.009981	57.965199	57.891085	57.859191	57.519357	57.211915	57.026135	56.875069	57.979935	57.806204	57.866063	57.932108	57.548271	57.093241	56.580888	58.793848	58.61565	58.362974	57.39831	57.709399	58.370077	58.738402	57.386863	0.11553	-0.00332	22.66978	33.861635	16.067567	57.950141	57.950141	57.653128	55.921543	53.97563	56.495556	59.404727	83.737979	82.595693	114.790264	-16.262021	-124,107,200	0.138274	-6	56.589423	57.89851	0.734535	59.367581	56.42944	0.573963	57.897702	59.045628	56.749775	59.404727	56.495556	57.950141	58.63037	58.371465	57.931327	59.070509	59.329414	58.718162	58.293424	57.950141	57.606859	57.118119	56.495556	59.404727	0	0.141841	13,779,300	0
XOM	2017-12-04T00:00:00	59.009323	59.440049	58.606843	58.755124	12,597,700	57.852	57.93921	58.034371	57.835705	56.78953	56.443923	56.40059	58.237125	58.19168	58.125834	57.992743	57.947662	57.577787	57.259215	57.065406	56.896306	58.233109	57.911996	57.942423	57.98056	57.608671	57.144616	56.606989	59.185896	59.010872	58.783811	57.72522	57.754401	58.370193	58.747331	57.436061	0.190264	0.035397	23.638929	30.909442	14.466258	58.190228	57.967802	57.653128	55.921543	55.151702	56.495556	59.440049	85.371829	88.621659	121.723119	-14.628171	-111,509,500	0.164624	-5	56.591925	57.93921	0.773372	59.485953	56.392466	0.608764	58.00357	59.221099	56.786042	59.440049	56.495556	57.967802	58.842197	58.279668	57.627699	59.494166	60.056696	58.745148	58.315252	57.967802	57.620352	57.125677	56.495556	59.440049	0	0.17002	12,597,700	0
XOM	2017-12-05T00:00:00	58.529152	59.150524	58.402053	58.89633	9,357,200	58.01723	57.935961	58.037649	57.873165	56.854989	56.466013	56.412176	58.29553	58.253038	58.187883	58.041508	57.992392	57.615096	57.292634	57.094391	56.912553	58.356227	57.968181	57.980483	58.007754	57.654451	57.185907	56.628169	59.220309	59.135993	59.008134	58.037109	57.810323	58.377078	58.760448	57.487906	0.208344	0.069986	24.004201	28.191442	15.600159	58.324393	57.967802	57.747577	56.071961	54.901702	56.495556	59.440049	69.064394	79.3914	81.913369	-30.935606	-120,866,700	0.099108	-6	56.593411	57.935961	0.770607	59.477176	56.394746	0.621879	58.053626	59.297383	56.809868	59.440049	56.495556	57.967802	59.018738	58.597428	58.185532	59.430634	59.851944	58.745148	58.315252	57.967802	57.620352	57.125677	56.495556	59.440049	1	0.093264	0	9,357,200
XOM	2017-12-06T00:00:00	58.098442	58.748059	58.049015	58.500923	13,398,900	58.116793	57.917123	58.029016	57.90327	56.91713	56.486706	56.424903	58.256112	58.22493	58.174123	58.046683	58.00055	57.63405	57.31384	57.114273	56.924353	58.370993	57.983655	57.98516	58.016588	57.687173	57.218233	56.644948	58.88878	58.95421	59.003477	58.275615	57.860278	58.380435	58.771426	57.540542	0.185777	0.093144	23.492155	25.900663	18.436288	58.324393	57.967802	57.801792	56.071961	58.615293	56.495556	59.440049	54.436752	69.624325	40.27484	-45.563248	-134,265,600	0.022172	-7	56.595062	57.917123	0.76128	59.439684	56.394563	0.616834	58.057894	59.291561	56.824226	59.440049	56.495556	57.967802	58.693909	58.237295	57.945438	58.985766	59.44238	58.745148	58.315252	57.967802	57.620352	57.125677	56.495556	59.440049	1	0.02717	0	13,398,900
XOM	2017-12-07T00:00:00	58.289089	58.338516	58.020765	58.183172	11,359,600	58.21918	57.911666	58.013457	57.929632	56.978455	56.511108	56.435666	58.262708	58.236595	58.19181	58.06872	58.022745	57.659738	57.339504	57.137537	56.937932	58.40232	58.01908	58.005165	58.031718	57.723277	57.253924	56.663497	58.505417	58.659065	58.882621	58.449286	57.906528	58.38258	58.781371	57.594496	0.181186	0.110753	22.950647	24.909822	18.071109	58.324393	57.967802	57.903245	56.071961	67.067014	56.495556	59.440049	60.911454	61.470867	31.340845	-39.088546	-122,906,000	0.021625	-6	56.596637	57.911666	0.758034	59.427734	56.395598	0.586068	58.079912	59.252049	56.907776	59.440049	56.495556	57.967802	58.298505	57.848952	57.599461	58.547996	58.997549	58.745148	58.315252	57.967802	57.620352	57.125677	56.495556	59.440049	0	0.070525	11,359,600	0
XOM	2017-12-08T00:00:00	58.366741	58.536205	58.084298	58.246699	11,988,600	58.306736	57.892601	58.010518	57.946913	57.042029	56.534553	56.44922	58.283514	58.260258	58.218722	58.095813	58.049206	57.687464	57.366537	57.161877	56.952149	58.429149	58.062421	58.032341	58.04886	57.759811	57.290669	56.682712	58.257936	58.414478	58.728581	58.569443	57.949307	58.382984	58.790217	57.649647	0.18172	0.124946	22.785845	25.952356	17.070887	58.42678	57.967802	57.943471	56.071961	71.530248	56.495556	59.440049	63.548648	59.632284	43.825826	-36.451352	-110,917,400	0.001026	-5	56.598372	57.892601	0.740483	59.373568	56.411634	0.593129	58.10723	59.293488	56.920971	59.440049	56.495556	57.967802	58.216124	58.093731	57.898373	58.411482	58.533875	58.745148	58.315252	57.967802	57.620352	57.125677	56.495556	59.440049	0	0.10724	11,988,600	0
XOM	2017-12-11T00:00:00	58.628021	58.783366	58.42325	58.635084	8,760,700	58.44231	57.895779	58.027826	57.972357	57.111697	56.560543	56.462501	58.352416	58.327124	58.281691	58.144196	58.093731	57.724348	57.399734	57.19091	56.968825	58.487564	58.132461	58.079841	58.07557	57.801548	57.332124	56.704391	58.275457	58.339095	58.622916	58.665915	57.994998	58.385066	58.80013	57.706528	0.20091	0.140139	23.032075	27.690727	16.181656	58.486803	57.967802	58.023929	56.071961	71.831171	56.940407	59.440049	67.514251	63.991451	69.066103	-32.485749	-102,156,700	-0.017683	-4	56.599824	57.895779	0.743649	59.383076	56.408482	0.591113	58.156829	59.339056	56.974602	59.440049	56.495556	57.967802	58.329081	58.121957	57.877174	58.573865	58.780989	58.745148	58.315252	57.967802	57.620352	57.125677	56.495556	59.440049	0	0.138096	0	8,760,700
XOM	2017-12-12T00:00:00	58.437366	58.875149	58.394996	58.529158	11,307,000	58.519275	57.89119	58.021555	57.998886	57.175186	56.589753	56.475585	58.369406	58.347168	58.305641	58.170848	58.120164	57.75231	57.42704	57.215592	56.983437	58.486666	58.184041	58.111344	58.093806	57.836434	57.369288	56.724042	58.371906	58.348866	58.527574	58.731426	58.038297	58.38444	58.807817	57.763865	0.198446	0.1518	23.405075	27.169992	15.19902	58.730407	57.967802	58.023929	56.071961	66.785142	57.208737	59.440049	55.06311	62.042003	62.496876	-44.93689	-113,463,700	-0.068026	-5	56.60152	57.89119	0.739807	59.370805	56.411575	0.590104	58.183547	59.363755	57.003338	59.440049	56.495556	57.967802	58.611545	58.439725	58.25143	58.799841	58.971661	58.745148	58.315252	57.967802	57.620352	57.125677	56.495556	59.440049	1	0.063787	0	11,307,000
XOM	2017-12-13T00:00:00	58.691559	58.818658	58.239651	58.331443	10,172,700	58.579293	57.922258	58.03021	58.02868	57.244396	56.623237	56.484104	58.433837	58.409785	58.365013	58.218185	58.164118	57.789143	57.460317	57.244819	57.000433	58.51799	58.260266	58.162883	58.120969	57.876339	57.410908	56.746091	58.528556	58.464047	58.504871	58.790906	58.08883	58.386563	58.815348	57.822251	0.214532	0.164347	23.315715	25.183972	16.049169	58.730407	57.967802	58.023929	56.071961	67.534712	57.208737	59.440049	66.45517	63.010844	59.749459	-33.54483	-103,291,000	-0.016224	-4	56.603254	57.922258	0.760479	59.443215	56.401301	0.604226	58.231929	59.440381	57.023476	59.440049	56.495556	57.967802	58.569171	58.263192	58.089018	58.743345	59.049323	58.745148	58.315252	57.967802	57.620352	57.125677	56.495556	59.440049	0	0.099934	10,172,700	0
XOM	2017-12-14T00:00:00	58.536217	58.839843	58.529154	58.628009	9,492,400	58.551755	57.981924	58.035729	58.054947	57.311721	56.652396	56.490886	58.454313	58.432772	58.391352	58.247097	58.192741	57.81844	57.48863	57.270392	57.015715	58.510158	58.318739	58.201807	58.140873	57.910334	57.448789	56.76651	58.609025	58.554484	58.512216	58.82244	58.143116	58.389376	58.820563	57.880608	0.212298	0.173937	23.271308	24.439664	15.398732	58.730407	57.967802	58.032675	56.071961	63.074211	57.208737	59.440049	59.493251	60.337177	59.91945	-40.506749	-112,783,400	-0.019262	-5	56.604749	57.981924	0.759443	59.500809	56.463039	0.596156	58.260909	59.453221	57.068596	59.440049	56.495556	57.967802	58.583289	58.347921	58.004282	58.926928	59.162296	58.745148	58.315252	57.967802	57.620352	57.125677	56.495556	59.440049	1	0.030339	0	9,492,400
XOM	2017-12-15T00:00:00	58.628021	58.804548	58.515047	58.719819	26,582,300	58.521393	58.069129	58.030928	58.079832	57.383536	56.681781	56.50101	58.489054	58.468272	58.427763	58.281726	58.226224	57.850188	57.518614	57.297275	57.031758	58.524024	58.380272	58.247368	58.163346	57.944973	57.48791	56.787775	58.652309	58.625282	58.557761	58.832947	58.20351	58.395741	58.824888	57.938977	0.215452	0.18224	23.186693	23.484573	14.987388	58.585644	57.967802	58.043167	56.071961	67.518236	57.413511	59.440049	59.930318	61.95958	56.140223	-40.069682	-86,201,100	-0.051891	-4	56.609121	58.069129	0.726131	59.52139	56.616868	0.596661	58.295872	59.489193	57.10255	59.440049	56.495556	57.967802	58.635071	58.4303	58.324383	58.740988	58.94576	58.745148	58.315252	57.967802	57.620352	57.125677	56.495556	59.440049	0	0.070685	0	26,582,300
XOM	2017-12-18T00:00:00	58.564453	59.079908	58.543271	58.733917	9,363,500	58.476906	58.164453	58.030928	58.107784	57.452357	56.707342	56.509546	58.504134	58.48576	58.448792	58.307429	58.252241	57.878199	57.546136	57.322368	57.047008	58.531853	58.427445	58.288408	58.182351	57.97605	57.525191	56.808307	58.647024	58.63876	58.590117	58.818713	58.266185	58.404544	58.828114	57.996704	0.210396	0.187871	23.632609	25.498371	13.902795	58.550336	57.967802	58.174347	56.071961	62.674337	57.533558	59.440049	54.072924	57.832164	58.005775	-45.927076	-95,564,600	-0.06146	-5	56.610609	58.164453	0.652537	59.469527	56.85938	0.590104	58.321451	59.501658	57.141244	59.440049	56.495556	57.967802	58.649205	58.493863	58.359705	58.783364	58.938706	58.745148	58.315252	57.967802	57.620352	57.125677	56.495556	59.440049	1	0.004827	0	9,363,500
XOM	2017-12-19T00:00:00	58.211418	58.726873	58.133746	58.628018	10,285,100	58.445133	58.231182	58.018219	58.124197	57.514232	56.737896	56.517381	58.445591	58.435879	58.412273	58.298701	58.249101	57.891266	57.563643	57.339973	57.058594	58.483583	58.431918	58.302292	58.186415	57.996025	57.554975	56.825241	58.510041	58.544214	58.543297	58.76434	58.319934	58.40862	58.826983	58.052142	0.175876	0.185472	22.834215	23.476189	18.275925	58.550336	57.967802	58.174347	56.071961	51.731191	58.020765	59.440049	13.433037	42.47876	12.18009	-86.566963	-105,849,700	-0.121238	-6	56.611945	58.231182	0.577905	59.386992	57.075371	0.590608	58.310972	59.492188	57.129755	59.440049	56.940407	58.190228	58.729211	58.378513	58.192574	58.91515	59.265847	58.850133	58.485185	58.190228	57.89527	57.47533	56.940407	59.440049	1	-0.051506	0	10,285,100
XOM	2017-12-20T00:00:00	58.515022	58.705669	58.267881	58.324371	10,620,300	58.486791	58.301792	58.036012	58.143464	57.574465	56.768437	56.531847	58.459477	58.450269	58.428081	58.318366	58.269557	57.915727	57.58868	57.363241	57.073086	58.49629	58.458951	58.340508	58.201741	58.022362	57.590165	56.845118	58.426822	58.466654	58.50336	58.708497	58.37459	58.413825	58.825241	58.106435	0.171044	0.182586	22.092849	21.916416	17.061661	58.582103	57.967802	58.244312	56.071961	45.138619	58.020765	59.440049	34.824407	34.110123	21.722267	-65.175593	-95,229,400	-0.104755	-5	56.613585	58.301792	0.515709	59.333209	57.270374	0.568919	58.330405	59.468243	57.192567	59.440049	57.208737	58.324393	58.357346	57.987818	57.764219	58.580945	58.950473	58.913459	58.587687	58.324393	58.061098	57.686238	57.208737	59.440049	0	0.000587	10,620,300	0
XOM	2017-12-21T00:00:00	59.20702	59.503583	58.578586	58.853967	13,578,100	58.578584	58.398882	58.110577	58.171813	57.628999	56.804997	56.547578	58.608986	58.58786	58.547917	58.399153	58.341669	57.966366	57.631267	57.399752	57.094319	58.627241	58.545163	58.430585	58.243449	58.065324	57.638454	56.871737	58.60999	58.601127	58.610671	58.715002	58.449744	58.432192	58.829916	58.162389	0.220512	0.190172	22.833949	29.277663	14.92563	58.818665	57.99957	58.286245	56.166407	53.80117	58.020765	59.503583	80.000013	42.752486	84.503023	-19.999987	-81,651,300	-0.056847	-4	56.616437	58.398882	0.492554	59.38399	57.413774	0.552781	58.413892	59.519453	57.308331	59.503583	57.208737	58.35616	58.496191	58.286713	58.058403	58.7245	58.933978	58.961999	58.626952	58.35616	58.085368	57.699834	57.208737	59.503583	0	0.045123	13,578,100	0
XOM	2017-12-22T00:00:00	59.291748	59.32705	59.030487	59.228196	10,161,400	58.671085	58.48891	58.20689	58.204235	57.682331	56.839425	56.563937	58.745538	58.71584	58.662353	58.480298	58.414752	58.018342	57.674964	57.437217	57.116184	58.756907	58.630198	58.521445	58.287369	58.109081	57.687697	56.899042	58.958282	58.870566	58.814258	58.776045	58.54189	58.463585	58.8409	58.220219	0.263515	0.20484	23.522113	28.139508	14.345403	58.818665	57.99957	58.101244	56.26785	53.890808	58.020765	59.503583	85.714014	66.846145	86.534138	-14.285986	-71,489,900	-0.020425	-3	56.618638	58.48891	0.48236	59.453631	57.52419	0.514449	58.497497	59.526395	57.4686	59.503583	57.208737	58.35616	59.096396	58.689209	58.171399	59.614207	60.021394	58.961999	58.626952	58.35616	58.085368	57.699834	57.208737	59.503583	0	0.082976	10,161,400	0
XOM	2017-12-26T00:00:00	59.298813	59.567131	59.242323	59.284688	4,777,200	58.738164	58.590237	58.312523	58.237079	57.737716	56.874686	56.580985	58.856193	58.821835	58.76027	58.554708	58.482757	58.068556	57.717697	57.47408	57.137902	58.871039	58.707331	58.605439	58.330293	58.15162	57.736397	56.926255	59.298652	59.156426	59.035118	58.873422	58.645634	58.505769	58.857183	58.279845	0.294767	0.222826	24.517494	30.14638	13.716474	58.850439	58.031344	57.748191	56.607171	62.192531	58.020765	59.567131	82.64845	82.787492	91.036984	-17.35155	-66,712,700	-0.013639	-2	56.619674	58.590237	0.422474	59.435184	57.745289	0.484187	58.573813	59.542188	57.605439	59.567131	57.413511	58.490321	59.216428	59.105807	58.919865	59.40237	59.512992	59.058877	58.744448	58.490321	58.236194	57.874385	57.413511	59.567131	0	0.114926	4,777,200	0
XOM	2017-12-27T00:00:00	59.242317	59.383536	59.129338	59.305864	7,000,600	58.818659	58.668967	58.407142	58.263195	57.788336	56.911322	56.599225	58.933418	58.898286	58.834431	58.617218	58.541185	58.114586	57.757819	57.509095	57.158842	58.962704	58.769434	58.676961	58.369714	58.191214	57.783281	56.952736	59.473034	59.357701	59.205973	58.985366	58.753217	58.556215	58.877366	58.340795	0.311386	0.240538	25.087414	29.07215	14.811543	58.850439	58.031344	57.748191	56.967492	70.558013	58.020765	59.567131	78.995003	82.452489	65.649744	-21.004997	-73,713,300	-0.01897	-3	56.621159	58.668967	0.386712	59.442391	57.895543	0.452413	58.63748	59.542306	57.732655	59.567131	57.533558	58.550345	59.369422	59.171714	59.044614	59.496522	59.694231	59.087208	58.790306	58.550345	58.310383	57.968743	57.533558	59.567131	1	0.041668	0	7,000,600
XOM	2017-12-28T00:00:00	59.327045	59.348233	59.171707	59.298806	7,495,300	58.882207	58.73075	58.496111	58.288908	57.837754	56.949152	56.614423	59.012143	58.976242	58.910218	58.681748	58.601635	58.162134	57.799114	57.545094	57.180416	59.055138	58.832108	58.747723	58.411434	58.231707	57.831117	56.979878	59.507735	59.469028	59.346985	59.098881	58.862436	58.614527	58.901515	58.403051	0.327617	0.257954	25.616625	28.317513	14.427074	58.850439	58.253769	57.698759	56.974485	69.392732	58.084298	59.567131	83.808981	81.817478	59.00815	-16.191019	-66,218,000	-0.032556	-2	56.622798	58.73075	0.388282	59.507314	57.954187	0.442325	58.703153	59.587803	57.818503	59.567131	58.020765	58.793948	59.25173	59.119924	58.997532	59.374123	59.505929	59.202189	58.97642	58.793948	58.611477	58.351688	58.020765	59.567131	0	0.078824	7,495,300	0
XOM	2017-12-29T00:00:00	59.058727	59.454145	59.058727	59.312926	8,523,400	58.934459	58.743107	58.567852	58.312052	57.881076	56.985684	56.628039	59.02146	58.99124	58.933065	58.716019	58.636796	58.197294	57.832262	57.575067	57.199105	59.087232	58.863344	58.791001	58.441623	58.263838	57.872891	57.0042	59.392558	59.420854	59.404564	59.180723	58.961121	58.673971	58.926125	58.465223	0.315196	0.269402	25.727826	26.648842	15.260603	58.850439	58.387934	57.698759	57.068927	62.068906	58.133746	59.567131	64.531235	75.778406	47.309903	-35.468765	-74,741,400	-0.138232	-3	56.624475	58.743107	0.394866	59.532839	57.953374	0.43829	58.737017	59.613598	57.860437	59.567131	58.020765	58.793948	59.282328	59.216424	59.105802	59.39295	59.458855	59.202189	58.97642	58.793948	58.611477	58.351688	58.020765	59.567131	1	0.010199	0	8,523,400
XOM	2018-01-02T00:00:00	60.040222	60.160259	59.07286	59.185834	11,469,300	59.075679	58.798536	58.669813	58.355107	57.934499	57.0303	56.646803	59.225213	59.181964	59.103397	58.836401	58.744752	58.269566	57.890366	57.623882	57.227375	59.28828	58.986879	58.90426	58.509394	58.320657	57.933377	57.038152	59.53038	59.536027	59.567142	59.310459	59.073699	58.750659	58.961157	58.53097	0.380169	0.291555	26.938289	32.275409	12.968067	59.147002	58.684498	57.649607	57.187871	69.68483	58.133746	60.160259	94.076683	80.805633	106.525658	-5.923317	-63,272,100	-0.112699	-2	56.627636	58.798536	0.489252	59.77704	57.820031	0.487212	58.861132	59.835556	57.886708	60.160259	58.020765	59.090512	59.190533	58.926921	58.795115	59.322339	59.585951	59.655338	59.342972	59.090512	58.838052	58.478617	58.020765	60.160259	0	0.051473	11,469,300	0
XOM	2018-01-03T00:00:00	61.219433	61.410085	59.891955	60.132034	13,957,700	59.341177	58.909041	58.827699	58.416568	58.003832	57.089995	56.671462	59.624057	59.552413	59.428941	59.05304	58.935112	58.385247	57.977973	57.695081	57.267097	59.678054	59.217441	59.100385	58.621721	58.407103	58.01633	57.08365	60.151342	60.030592	59.976317	59.563544	59.226977	58.860634	59.017468	58.604497	0.520809	0.337406	29.244103	41.400583	10.603772	59.838983	59.309411	57.649607	57.236844	80.401213	58.133746	61.410085	94.18095	84.262956	204.647894	-5.81905	-49,314,400	-0.062472	-1	56.632802	58.909041	0.729819	60.368679	57.449404	0.561353	59.085732	60.208439	57.963025	61.410085	58.020765	59.715425	59.75778	59.355302	58.670381	60.442701	60.845179	60.610205	60.115365	59.715425	59.315485	58.74608	58.020765	61.410085	0	0.086505	13,957,700	0
XOM	2018-01-04T00:00:00	61.304146	61.586589	61.028765	61.282963	10,863,000	59.650449	59.047791	58.973157	58.477905	58.074107	57.155855	56.697129	59.960074	59.87091	59.717434	59.257686	59.117346	58.499714	58.065504	57.766547	57.307267	60.034957	59.445546	59.290881	58.734959	58.493953	58.099779	57.129747	60.938287	60.691852	60.505685	59.903472	59.412861	58.998263	59.092736	58.685231	0.631819	0.396289	31.507701	40.743909	9.890251	60.082587	59.50005	57.589594	57.296315	79.647352	58.133746	61.586589	91.819971	93.359201	214.750008	-8.180029	-38,451,400	-0.034728	0	56.636888	59.047791	0.898163	60.844118	57.251465	0.55984	59.29701	60.41669	58.177329	61.586589	58.020765	59.803677	60.840491	60.270897	59.322361	61.789027	62.358621	60.745055	60.224445	59.803677	59.38291	58.783852	58.020765	61.586589	0	0.116025	10,863,000	0
XOM	2018-01-05T00:00:00	61.254738	61.34653	60.520386	61.254738	11,047,600	59.924421	59.205606	59.099691	58.535035	58.142511	57.22108	56.722789	60.219007	60.122515	59.953942	59.439236	59.28176	58.607754	58.149431	57.83562	57.346545	60.326646	59.655731	59.466387	58.843854	58.577654	58.180945	57.175096	61.54978	61.259152	60.993983	60.283585	59.620299	59.157283	59.182804	58.772095	0.707652	0.458561	32.283274	36.794995	14.895809	60.308538	59.560074	57.473081	57.296315	81.609454	58.133746	61.586589	90.389036	92.129986	159.801019	-9.610964	-49,499,000	0.056746	-1	56.640993	59.205606	0.994683	61.194972	57.21624	0.596659	59.48346	60.676777	58.290143	61.586589	58.020765	59.803677	61.3065	61.026411	60.748675	61.584235	61.864325	60.745055	60.224445	59.803677	59.38291	58.783852	58.020765	61.586589	1	0.040684	0	11,047,600
XOM	2018-01-08T00:00:00	61.530113	61.537176	61.148815	61.219425	10,927,100	60.15673	59.367657	59.208431	58.60187	58.211509	57.290389	56.749483	60.481228	60.378442	60.19643	59.629316	59.454711	58.722356	58.238397	57.908779	57.388173	60.61859	59.877113	59.653343	58.961309	58.666801	58.266272	57.22293	61.879716	61.680936	61.415834	60.686478	59.848697	59.337459	59.28746	58.865281	0.780967	0.523042	33.186737	37.370042	14.199116	60.322658	59.803677	57.51192	57.338295	82.36239	58.133746	61.586589	98.364357	93.524455	159.345751	-1.635643	-38,571,900	0.069241	0	56.645288	59.367657	1.096324	61.560305	57.175009	0.60372	59.678379	60.885819	58.470939	61.586589	58.084298	59.835444	61.040551	60.734573	60.214408	61.560716	61.866695	60.760049	60.248714	59.835444	59.422173	58.833788	58.084298	61.586589	0	0.076065	10,927,100	0
XOM	2018-01-09T00:00:00	61.268837	61.537161	61.184108	61.388879	8,131,600	60.354439	59.512762	59.301919	58.659282	58.283179	57.361073	56.777032	60.63875	60.540332	60.361416	59.778363	59.594259	58.822218	58.318145	57.975315	57.426786	60.820791	60.058178	59.811835	59.065895	58.747257	58.345053	57.267899	61.87048	61.830735	61.694785	61.042488	60.081581	59.528483	59.401135	58.962797	0.808666	0.580167	34.025666	35.733807	13.577413	60.322658	59.803677	57.704334	57.338295	78.884041	58.133746	61.586589	90.797369	93.183588	131.287723	-9.202631	-46,703,500	0.036802	-1	56.648308	59.512762	1.147724	61.808211	57.217313	0.590607	59.829851	61.011065	58.648638	61.586589	58.133746	59.860168	61.405368	61.27356	61.017007	61.661921	61.793729	60.771718	60.267603	59.860168	59.452732	58.872654	58.133746	61.586589	1	0.005934	0	8,131,600
XOM	2018-01-10T00:00:00	60.781651	61.565429	60.711041	61.431267	10,822,300	60.502723	59.620443	59.372813	58.703592	58.348074	57.435351	56.802077	60.66733	60.584208	60.426067	59.869571	59.685597	58.899059	58.382974	58.030886	57.460168	60.898466	60.179024	59.925661	59.149126	58.813007	58.412787	57.307746	61.558958	61.648225	61.748613	61.292552	60.297937	59.716604	59.516402	59.061824	0.782288	0.620591	33.628907	32.073873	17.857804	60.322658	59.803677	57.950141	57.572185	76.686515	58.267881	61.586589	75.745419	88.302382	96.949306	-24.254581	-57,525,800	-0.01081	-2	56.651899	59.620443	1.161296	61.943035	57.297851	0.609268	59.920499	61.139036	58.701962	61.586589	58.133746	59.860168	61.330035	61.122909	60.976982	61.475963	61.683088	60.771718	60.267603	59.860168	59.452732	58.872654	58.133746	61.586589	1	-0.054056	0	10,822,300
XOM	2018-01-11T00:00:00	61.381805	61.692494	60.675699	60.979325	14,366,000	60.716672	59.767665	59.486919	58.762284	58.411083	57.512971	56.828098	60.810225	60.729226	60.573104	60.007047	59.816074	58.996421	58.461891	58.09724	57.499189	61.058299	60.346773	60.080199	59.254154	58.892842	58.490935	57.353315	61.343196	61.463519	61.727387	61.498828	60.509524	59.90838	59.638175	59.163871	0.800582	0.656589	33.423001	29.80221	15.785662	60.375611	59.85663	58.079015	57.589846	78.038907	58.578586	61.692494	90.022557	85.521782	99.24926	-9.977443	-43,159,800	0.057171	-1	56.657346	59.767665	1.18971	62.147086	57.388245	0.646593	60.059671	61.352857	58.766485	61.692494	58.133746	59.91312	61.019374	60.473318	60.164985	61.327706	61.873762	60.852629	60.333052	59.91312	59.493188	58.895318	58.133746	61.692494	0	-0.005078	14,366,000	0
XOM	2018-01-12T00:00:00	61.798428	62.130298	61.558354	61.572474	9,834,500	60.96381	59.923009	59.634918	58.831967	58.480486	57.596577	56.855584	61.007866	60.923626	60.761615	60.1699	59.968563	59.106304	58.549694	58.170531	57.541968	61.254982	60.540179	60.258007	59.373218	58.981982	58.575796	57.402771	61.385743	61.458844	61.740173	61.696681	60.722853	60.104739	59.76852	59.269635	0.839026	0.693077	33.754004	32.218963	14.455895	60.601579	60.075532	58.146097	57.589846	76.788582	59.030487	62.130298	89.293838	85.020605	119.177132	-10.706162	-33,325,300	0.02404	0	56.661397	59.923009	1.243428	62.409865	57.436152	0.629445	60.225267	61.484157	58.966376	62.130298	58.133746	60.132022	61.25	60.807505	60.233205	61.8243	62.266794	61.187112	60.603615	60.132022	59.660429	58.989008	58.133746	62.130298	0	0.036823	9,834,500	0
XOM	2018-01-16T00:00:00	61.410057	61.967882	61.148796	61.953756	10,882,800	61.198943	60.066701	59.759757	58.886607	58.539674	57.673781	56.875362	61.088304	61.012068	60.861376	60.282641	60.079447	59.196647	58.624967	58.23468	57.580456	61.336118	60.681803	60.394556	59.47432	59.059076	58.65131	57.448089	61.488595	61.485807	61.721743	61.848912	60.923333	60.293658	59.900464	59.376697	0.828604	0.720182	33.113425	29.309288	17.66603	61.011126	60.075532	58.146097	57.698276	70.604439	59.058727	62.130298	76.55137	85.289255	87.203425	-23.44863	-44,208,100	0.047091	-1	56.665533	60.066701	1.240783	62.548268	57.585134	0.666768	60.338104	61.671641	59.004567	62.130298	58.133746	60.132022	61.829027	61.527755	61.257082	62.099699	62.400971	61.187112	60.603615	60.132022	59.660429	58.989008	58.133746	62.130298	1	-0.027535	0	10,882,800
XOM	2018-01-17T00:00:00	62.137367	62.285649	61.381834	61.57248	10,546,000	61.408657	60.242168	59.910582	58.96055	58.601469	57.759167	56.904577	61.298117	61.216668	61.057682	60.451253	60.237749	59.311969	58.717399	58.311961	57.625799	61.50674	60.879009	60.577449	59.6018	59.153752	58.739698	57.500448	61.780507	61.684938	61.803971	62.016161	61.130962	60.48672	60.039296	59.487222	0.869014	0.749949	32.918038	29.876165	15.953907	61.403018	60.184973	58.146097	57.901181	74.217002	59.058727	62.285649	95.404856	87.083354	97.790255	-4.595144	-33,662,100	0.113917	0	56.670148	60.242168	1.274309	62.790786	57.69355	0.708126	60.509462	61.925714	59.093211	62.285649	58.133746	60.209697	61.508912	61.049941	60.689826	61.869027	62.327997	61.3058	60.699622	60.209697	59.719773	59.022253	58.133746	62.285649	0	0.017576	10,546,000	0
XOM	2018-01-18T00:00:00	61.73489	62.271532	61.671338	61.974964	9,223,700	61.460203	60.40069	60.034857	59.031341	58.659857	57.842487	56.931573	61.385471	61.31089	61.161868	60.567947	60.352913	59.406986	58.796806	58.379742	57.666685	61.566055	61.021173	60.717781	59.710598	59.236211	58.818425	57.54851	61.934865	61.848817	61.86099	62.150076	61.329264	60.674121	60.178312	59.598692	0.858665	0.771692	32.736606	27.939678	14.91982	61.403018	60.209697	58.197291	57.967802	70.079869	59.058727	62.285649	82.932373	84.962866	83.00391	-17.067627	-42,885,800	0.120615	-1	56.673881	60.40069	1.251616	62.903922	57.897457	0.73284	60.62617	62.09185	59.16049	62.285649	58.133746	60.209697	61.93495	61.584251	61.031135	62.488066	62.838765	61.3058	60.699622	60.209697	59.719773	59.022253	58.133746	62.285649	1	-0.043941	0	9,223,700
XOM	2018-01-19T00:00:00	61.537167	61.967892	61.155869	61.83373	13,090,000	61.483505	60.566977	60.158849	59.090202	58.718874	57.921102	56.956552	61.41581	61.352031	61.219606	60.656058	60.44401	59.490522	58.868921	58.442265	57.705197	61.580049	61.129409	60.833343	59.808866	59.31193	58.891587	57.594337	61.908403	61.883527	61.871667	62.217022	61.511509	60.850961	60.314748	59.709517	0.824998	0.782353	31.425369	25.52877	19.11003	61.480674	60.209697	58.227303	57.967802	67.486129	59.058727	62.285649	76.805066	85.047431	53.814277	-23.194934	-55,975,800	0.151757	-2	56.678963	60.566977	1.163252	62.893482	58.240473	0.778233	60.712931	62.269397	59.156466	62.285649	58.267881	60.276765	61.892587	61.513641	61.292392	62.113836	62.492781	61.337456	60.750862	60.276765	59.802668	59.127683	58.267881	62.285649	1	-0.096319	0	13,090,000
XOM	2018-01-22T00:00:00	62.313896	62.342141	61.466571	61.5513	10,270,400	61.589421	60.756921	60.303742	59.166976	58.787034	58.009232	56.984865	61.595428	61.526916	61.387958	60.806771	60.587847	59.601243	58.959578	58.518931	57.751055	61.731029	61.295782	60.999116	59.935285	59.406535	58.978573	57.647644	62.002292	61.98163	61.97396	62.282276	61.698606	61.030893	60.456684	59.822085	0.851181	0.796119	30.7432	27.096584	17.369601	61.50892	60.237944	58.349105	57.967802	73.83673	59.07286	62.342141	99.136052	86.291163	67.03153	-0.863948	-45,705,400	0.191813	-1	56.68358	60.756921	1.119906	62.996733	58.517109	0.812529	60.865404	62.490463	59.240346	62.342141	58.578586	60.460363	61.553642	61.139393	60.741619	61.951416	62.365666	61.453942	60.904463	60.460363	60.016264	59.383986	58.578586	62.342141	0	-0.040621	10,270,400	0
XOM	2018-01-23T00:00:00	62.349205	62.462179	61.953782	62.313898	10,281,800	61.67133	60.91403	60.456262	59.245995	58.855385	58.097856	57.011707	61.746183	61.676423	61.535843	60.946992	60.723336	59.709006	59.048779	58.594778	57.796808	61.869171	61.447428	61.156459	60.060078	59.500277	59.064513	57.701021	62.170009	62.147997	62.128501	62.351455	61.884579	61.2118	60.603189	59.93552	0.864811	0.809857	30.273554	26.908781	16.433705	61.568939	60.297963	58.349105	57.967802	69.627977	59.891955	62.462179	95.6045	90.515206	68.054527	-4.3955	-35,423,600	0.199045	0	56.688222	60.91403	1.111403	63.136836	58.691225	0.770162	61.006719	62.547044	59.466394	62.462179	59.030487	60.746333	62.040869	61.739597	61.165299	62.615168	62.91644	61.6523	61.151273	60.746333	60.341393	59.764869	59.030487	62.462179	0	0.007205	10,281,800	0
XOM	2018-01-24T00:00:00	62.5116	62.786982	62.144428	62.483356	10,316,100	61.795607	61.075023	60.611605	59.321266	58.923756	58.190553	57.040219	61.899267	61.828273	61.685959	61.089229	60.860895	59.818912	59.139906	58.672339	57.843721	62.021948	61.599578	61.314562	60.188141	59.596493	59.151914	57.755746	62.417303	62.347805	62.315207	62.431665	62.069494	61.393026	60.754928	60.049732	0.87859	0.823604	30.264235	28.52402	15.310841	61.73134	60.460364	58.349105	57.967802	63.280103	60.520386	62.786982	87.850451	94.197001	69.265041	-12.149549	-25,107,500	0.16814	1	56.693006	61.075023	1.097153	63.26933	58.880716	0.707621	61.150041	62.565283	59.734798	62.786982	59.058727	60.922854	62.255055	62.047931	61.746658	62.556329	62.763453	61.907114	61.362788	60.922854	60.48292	59.856574	59.058727	62.786982	0	0.048059	10,316,100	0
XOM	2018-01-25T00:00:00	62.398624	62.751678	62.278582	62.525724	11,271,900	61.957304	61.230013	60.764972	59.39795	58.993513	58.28051	57.066896	61.999138	61.931974	61.7956	61.208265	60.979182	59.920077	59.225662	58.746127	57.889044	62.131587	61.725635	61.452025	60.308822	59.687937	59.235242	57.809063	62.57492	62.490651	62.455112	62.513723	62.246606	61.570306	60.909263	60.163828	0.87036	0.832955	30.255581	27.058091	14.523974	61.967889	60.460364	58.276723	57.967802	61.183408	60.520386	62.786982	82.866056	88.773669	60.515349	-17.133944	-36,379,400	0.151365	0	56.698123	61.230013	1.051008	63.332029	59.127998	0.701569	61.268953	62.672092	59.865815	62.786982	59.058727	60.922854	62.481003	62.175025	61.838449	62.817579	63.123557	61.907114	61.362788	60.922854	60.48292	59.856574	59.058727	62.786982	1	-0.01725	0	11,271,900
XOM	2018-01-26T00:00:00	62.843491	62.843491	62.469255	62.589292	10,514,400	62.103473	61.410072	60.950255	59.484237	59.066216	58.373238	57.096793	62.168009	62.097704	61.956814	61.356922	61.12259	60.034721	59.320868	58.827263	57.938342	62.292712	61.879299	61.611912	60.443941	59.789252	59.325598	57.866542	62.742768	62.67917	62.621868	62.62749	62.424152	61.750846	61.069086	60.279196	0.889481	0.84426	30.37319	26.740512	13.805486	61.996143	60.488618	58.259069	57.967802	65.020052	60.675699	62.843491	100	90.238836	62.03509	0	-25,865,000	0.201685	1	56.70326	61.410072	0.999781	63.409634	59.410511	0.674335	61.418909	62.76758	60.070239	62.843491	59.058727	60.951109	62.476295	62.200912	62.003199	62.674007	62.94939	61.950286	61.397711	60.951109	60.504507	59.868667	59.058727	62.843491	0	0.026996	10,514,400	0
XOM	2018-01-29T00:00:00	62.144428	63.055306	62.102058	62.553966	9,315,700	62.138073	61.550941	61.095431	59.565721	59.127453	58.454706	57.122749	62.163293	62.106199	61.985678	61.428513	61.201193	60.117454	59.395172	58.892949	57.980193	62.300159	61.949238	61.703771	60.548263	59.870258	59.400275	57.916767	62.667843	62.662938	62.663776	62.696493	62.577734	61.919645	61.225177	60.392564	0.83856	0.84312	29.560577	24.00071	16.337767	62.105587	60.661593	58.259069	57.967802	55.376975	60.675699	63.055306	61.721495	81.529184	41.361231	-38.278505	-35,180,700	0.134213	0	56.707287	61.550941	0.882433	63.315807	59.786076	0.714684	61.488006	62.917375	60.058638	63.055306	59.058727	61.057017	62.718745	62.594	62.34451	62.968236	63.092981	62.112114	61.528613	61.057017	60.58542	59.913995	59.058727	63.055306	1	-0.035308	0	9,315,700
XOM	2018-01-30T00:00:00	61.275909	62.405679	61.275909	61.812552	12,408,000	62.124658	61.6618	61.178186	59.644381	59.173937	58.516296	57.148755	61.985816	61.955237	61.876483	61.41464	61.206941	60.162884	59.444665	58.940137	58.012986	62.143402	61.923045	61.717654	60.615329	59.926796	59.456141	57.958092	62.213159	62.314518	62.4547	62.654528	62.68098	62.062224	61.36776	60.500327	0.719825	0.818461	27.721056	21.225049	22.905214	62.105587	60.816946	58.274952	57.967802	50.055956	60.675699	63.055306	25.223079	62.314858	0.734098	-74.776921	-47,588,700	0.114144	-1	56.711785	61.6618	0.665455	62.992711	60.33089	0.770164	61.467807	63.008135	59.927479	63.055306	59.07286	61.064083	62.433931	61.812556	61.480683	62.765804	63.387179	62.115449	61.534012	61.064083	60.594154	59.925103	59.07286	63.055306	1	-0.088401	0	12,408,000
XOM	2018-01-31T00:00:00	61.643082	61.763118	60.958158	61.120559	14,404,700	62.075229	61.741943	61.27224	59.739565	59.226903	58.579808	57.176974	61.917269	61.898482	61.840575	61.435408	61.24049	60.220931	59.502518	58.99366	58.049107	62.055843	61.921262	61.753415	60.693709	59.991773	59.518057	58.002812	61.744324	61.913615	62.159745	62.55576	62.748148	62.186812	61.50073	60.604048	0.647885	0.784346	26.518208	19.495084	24.255682	62.006732	61.042896	58.409117	57.99957	56.947375	60.675699	63.055306	40.653033	42.532536	-12.42082	-59.346967	-33,184,000	0.117903	0	56.717416	61.741943	0.545612	62.833168	60.650719	0.766633	61.4845	63.017766	59.951233	63.055306	59.891955	61.47363	61.652499	60.89932	60.52273	62.029089	62.782268	62.308755	61.846906	61.47363	61.100355	60.568912	59.891955	63.055306	0	-0.033354	14,404,700	0
XOM	2018-02-01T00:00:00	62.892899	63.019998	61.678395	61.784312	17,971,000	62.19103	61.825617	61.416003	59.864263	59.29672	58.657287	57.213261	62.112395	62.079285	62.002471	61.567907	61.367598	60.325714	59.591739	59.070873	58.097304	62.20451	62.030877	61.878081	60.817369	60.088247	59.603465	58.059687	61.797094	61.909967	62.116126	62.5182	62.819942	62.315292	61.637584	60.708529	0.68384	0.764245	25.736055	28.866401	21.089269	62.006732	61.057017	58.409117	57.99957	61.030924	60.958158	63.055306	92.255788	52.710633	35.271918	-7.744212	-15,213,000	0.133978	1	56.726201	61.825617	0.587941	63.001498	60.649735	0.792356	61.618633	63.203346	60.03392	63.055306	60.520386	61.787846	61.454786	61.146453	60.649825	61.951414	62.259747	62.457065	62.086967	61.787846	61.488726	61.062859	60.520386	63.055306	0	0.013878	17,971,000	0
XOM	2018-02-02T00:00:00	59.68716	60.7322	58.606819	60.110823	29,822,100	62.00603	61.744767	61.433797	59.920469	59.320063	58.699701	57.235442	61.627348	61.644353	61.646269	61.39693	61.238334	60.300673	59.59425	59.083077	58.113123	61.749261	61.827214	61.745093	60.810424	60.098522	59.623858	58.084303	61.272636	61.397457	61.669587	62.281333	62.80248	62.389734	61.742233	60.800702	0.448488	0.701093	25.969384	20.079378	36.484373	60.831062	60.831062	58.440891	58.031344	39.047702	58.606819	63.055306	24.285597	52.398139	-100.5173	-75.714403	-45,035,100	0.126208	0	56.733174	61.744767	0.751775	63.248317	60.241217	1.045041	61.434683	63.524765	59.344601	63.055306	58.606819	60.831062	62.53043	62.040863	61.188827	63.382466	63.872034	62.005463	61.355984	60.831062	60.306141	59.558795	58.606819	63.055306	1	-0.045808	0	29,822,100
XOM	2018-02-05T00:00:00	56.290802	59.305874	55.16809	58.804539	30,452,700	61.40372	61.496571	61.312347	59.904229	59.296721	58.706402	57.238857	60.560039	60.67098	60.822351	60.932736	60.857754	60.143423	59.507317	59.027784	58.094991	60.710128	61.307789	61.349478	60.668084	60.018804	59.576157	58.074903	59.461237	59.84094	60.376973	61.657629	62.614268	62.35774	61.780687	60.867935	-0.01195	0.558485	27.795639	14.921817	46.658374	59.111698	59.111698	58.440891	58.031344	29.760116	55.16809	63.055306	14.234578	43.591987	-204.916644	-85.765422	-75,487,800	0.031933	-1	56.732113	61.496571	1.432916	64.362403	58.630738	1.309326	60.94479	63.563441	58.326138	63.055306	55.16809	59.111698	59.675393	58.618586	57.550012	60.743967	61.800774	61.193923	60.04239	59.111698	58.181007	56.855954	55.16809	63.055306	1	-0.096611	0	30,452,700
XOM	2018-02-06T00:00:00	55.323437	56.73565	54.299585	55.436416	36,262,800	60.701143	61.186237	61.162935	59.865394	59.262347	58.701541	57.238532	59.512718	59.6987	59.976364	60.4228	60.432038	59.954404	59.397215	58.954431	58.067413	59.604622	60.719871	60.888793	60.488445	59.914244	59.509168	58.055844	56.938714	57.699036	58.546223	60.703897	62.260779	62.219139	61.750217	60.908199	-0.449725	0.356843	29.766542	12.985497	45.230137	58.677445	58.677445	58.552104	58.031344	23.561767	54.299585	63.055306	11.693521	16.737899	-228.82833	-88.306479	-111,750,600	-0.027062	-2	56.7281	61.186237	1.989341	65.164918	57.207556	1.418772	60.409423	63.246967	57.571878	63.055306	54.299585	58.677445	56.921589	54.537303	52.783805	58.675087	61.059373	60.988956	59.710621	58.677445	57.64427	56.173309	54.299585	63.055306	1	-0.139564	0	36,262,800
XOM	2018-02-07T00:00:00	54.327824	56.071907	54.313698	55.386983	21,994,500	59.882766	60.839186	60.93444	59.802126	59.214885	58.684484	57.231789	58.475739	58.722177	59.107358	59.868711	59.962483	59.733754	59.26381	58.862815	58.030203	58.445837	60.066689	60.363015	60.271286	59.784388	59.42256	58.026882	54.496138	55.506128	56.602727	59.471887	61.751931	61.975094	61.649034	60.919863	-0.867008	0.112073	31.596667	11.795768	41.086161	58.677445	58.677445	58.619186	58.031344	22.524994	54.299585	63.055306	0.322521	8.750207	-211.693945	-99.677479	-133,745,100	-0.083096	-3	56.72396	60.839186	2.511177	65.86154	55.816833	1.501487	59.830223	62.833198	56.827248	63.055306	54.299585	58.677445	55.45289	54.170131	53.016825	56.606196	57.888955	60.988956	59.710621	58.677445	57.64427	56.173309	54.299585	63.055306	1	-0.175591	0	21,994,500
XOM	2018-02-08T00:00:00	53.713509	54.779731	53.685264	54.680876	25,650,800	59.014254	60.485779	60.634203	59.730951	59.15578	58.661424	57.219845	57.523293	57.81151	58.277535	59.309147	59.481792	59.497666	59.117749	58.760848	57.987251	57.324154	59.388053	59.807559	60.032516	59.639615	59.324125	57.991874	52.852035	53.672306	54.831701	58.067515	61.110924	61.63688	61.480821	60.902993	-1.233063	-0.156954	33.495291	11.113201	42.031282	58.370285	58.370285	58.91575	58.327907	21.849723	53.685264	63.055306	0.301438	4.105827	-202.064272	-99.698562	-159,395,900	-0.127192	-4	56.717916	60.485779	2.974348	66.434475	54.537083	1.521662	59.247679	62.291003	56.204354	63.055306	53.685264	58.370285	54.904476	53.737046	53.146268	55.495254	56.662685	60.843976	59.47595	58.370285	57.26462	55.690453	53.685264	63.055306	1	-0.205516	0	25,650,800
XOM	2018-02-09T00:00:00	54.055908	54.55524	52.714856	54.391173	29,491,600	58.135496	60.119484	60.344273	59.658715	59.100028	58.641649	57.210747	56.829816	57.128673	57.628054	58.83158	59.064417	59.284263	58.984543	58.667681	57.948133	56.422636	58.775685	59.301536	59.809966	59.505408	59.232926	57.960392	52.279403	52.661268	53.461655	56.690952	60.388163	61.232024	61.259925	60.861548	-1.478493	-0.421262	35.539634	10.059129	43.045903	57.867427	57.885081	59.574197	58.95282	19.328312	52.714856	63.055306	12.968995	4.530985	-178.849054	-87.031005	-129,904,300	-0.097775	-3	56.711786	60.119484	3.292297	66.704078	53.534891	1.590577	58.753224	61.934379	55.57207	63.055306	52.714856	57.885081	54.059501	53.339271	52.965034	54.433738	55.153968	60.61496	59.105254	57.885081	56.664908	54.927712	52.714856	63.055306	0	-0.130075	0	29,491,600
XOM	2018-02-12T00:00:00	54.512444	55.368439	54.098713	54.961843	19,340,400	57.372297	59.755185	60.074581	59.587136	59.048217	58.625529	57.204411	56.366342	56.652995	57.148729	58.438931	58.714265	59.097133	58.866856	58.585399	57.913947	55.7639	58.241681	58.852934	59.608151	59.384682	59.15116	57.933544	52.570621	52.555229	52.64778	55.480266	59.635128	60.786722	61.001877	60.800013	-1.617514	-0.660513	36.530884	13.583035	40.123027	57.867427	57.885081	59.791319	59.041073	21.775962	52.714856	63.055306	17.384038	10.218157	-134.982885	-82.615962	-110,563,900	-0.110085	-2	56.70847	59.755185	3.493685	66.742556	52.767814	1.648015	58.34934	61.645371	55.053309	63.055306	52.714856	57.885081	53.775335	52.995429	51.93495	54.835814	55.615719	60.61496	59.105254	57.885081	56.664908	54.927712	52.714856	63.055306	0	-0.064922	0	19,340,400
XOM	2018-02-13T00:00:00	54.42683	54.747825	54.020234	54.284162	11,926,600	56.687389	59.406024	59.79045	59.499441	58.998063	58.606244	57.196309	55.978439	56.248238	56.729976	58.074195	58.384462	58.913984	58.750013	58.503051	57.879249	55.22836	57.734218	58.418492	59.405786	59.263067	59.068017	57.905906	53.222036	52.95375	52.388957	54.459513	58.888357	60.316651	60.715015	60.720556	-1.71483	-0.871376	37.480506	13.053883	38.980151	57.867427	57.885081	59.934306	59.041073	20.720829	52.714856	63.055306	16.556093	15.636375	-123.774391	-83.443907	-122,490,500	-0.094243	-3	56.70635	59.406024	3.664376	66.734776	52.077271	1.654089	57.975768	61.283947	54.667589	63.055306	52.714856	57.885081	54.659865	53.951291	53.390139	55.221018	55.929592	60.61496	59.105254	57.885081	56.664908	54.927712	52.714856	63.055306	1	-0.108892	11,926,600	0
XOM	2018-02-14T00:00:00	54.540962	54.683631	53.62077	54.063035	17,188,400	55.977177	59.026203	59.521335	59.411627	58.946633	58.592718	57.18737	55.690944	55.937824	56.393204	57.752992	58.088808	58.742493	58.639249	58.424594	57.846033	54.838101	57.270879	58.014685	59.211336	59.145775	58.987517	57.879485	53.894647	53.531797	52.569736	53.655294	58.175745	59.84324	60.409007	60.626182	-1.762427	-1.049586	38.514218	12.300067	38.899521	56.723528	57.885081	60.063168	59.041073	21.545687	52.714856	63.055306	17.659835	17.199989	-111.014947	-82.340165	-105,302,100	-0.076833	-2	56.703455	59.026203	3.75884	66.543884	51.508523	1.696216	57.648644	61.041075	54.256212	63.055306	52.714856	57.885081	54.398297	54.048768	53.670706	54.776359	55.125887	60.61496	59.105254	57.885081	56.664908	54.927712	52.714856	63.055306	0	-0.045941	17,188,400	0
XOM	2018-02-15T00:00:00	54.36264	54.712169	53.82051	54.655107	14,432,400	55.124152	58.657591	59.264575	59.318694	58.890586	58.577199	57.177574	55.425283	55.651427	56.08081	57.444778	57.80218	58.570734	58.526706	58.344159	57.811372	54.544549	56.82673	57.617862	59.013337	59.025143	58.903753	57.851378	54.29441	54.0141	52.938525	53.045003	57.500394	59.375043	60.090488	60.518609	-1.79386	-1.198441	39.438811	11.848874	36.970708	56.010365	57.885081	60.063168	59.041073	18.684462	52.714856	63.055306	15.935328	16.717086	-97.001245	-84.064672	-119,734,500	-0.046564	-3	56.70083	58.657591	3.83984	66.337271	50.977911	1.728129	57.335691	60.79195	53.879432	63.055306	52.714856	57.885081	54.281788	53.879945	53.218927	54.942805	55.344648	60.61496	59.105254	57.885081	56.664908	54.927712	52.714856	63.055306	1	-0.091889	0	14,432,400
XOM	2018-02-16T00:00:00	54.59803	55.011761	54.105833	54.319833	13,722,400	54.615239	58.310634	58.993224	59.240071	58.839264	58.556618	57.166725	55.259833	55.4599	55.85269	57.185983	57.555707	58.414942	58.42332	58.269978	57.779398	54.44889	56.440105	57.258897	58.828213	58.912181	58.824957	57.825711	54.503648	54.359701	53.396085	52.626429	56.872797	58.920975	59.771856	60.401336	-1.779265	-1.314606	39.913867	12.940949	35.068148	54.725253	57.885081	60.063168	59.041073	21.146933	52.714856	63.019998	18.274123	17.289762	-79.659337	-81.725877	-106,012,100	-0.040921	-2	56.69859	58.310634	3.879253	66.069141	50.552127	1.724749	57.074961	60.52446	53.625463	63.055306	52.714856	57.885081	54.29844	53.884711	53.406781	54.776369	55.190099	60.61496	59.105254	57.885081	56.664908	54.927712	52.714856	63.055306	0	-0.030715	13,722,400	0
XOM	2018-02-20T00:00:00	54.0345	55.261423	53.827635	54.548096	13,387,300	54.389608	57.896664	58.682666	59.158792	58.7822	58.531031	57.156695	55.014766	55.200737	55.572968	56.899485	57.284845	58.24316	58.307825	58.186108	57.742136	54.343301	56.032855	56.877457	58.624072	58.78574	58.73541	57.794544	54.4273	54.403109	53.72693	52.341026	56.2757	58.473054	59.452828	60.274431	-1.792509	-1.410186	40.486822	11.897409	33.804934	54.393381	57.885081	60.11612	59.094025	21.651899	52.714856	63.019998	12.805689	15.671713	-73.129484	-87.194311	-119,399,400	-0.093689	-3	56.695825	57.896664	3.871321	65.639305	50.154023	1.746465	56.785394	60.278324	53.292464	63.055306	52.714856	57.885081	54.571875	54.131988	53.665947	55.037916	55.477803	60.61496	59.105254	57.885081	56.664908	54.927712	52.714856	63.055306	1	-0.078257	0	13,387,300
XOM	2018-02-21T00:00:00	53.421055	54.526714	53.406791	54.084449	11,715,000	54.19937	57.450257	58.363106	59.061432	58.712107	58.495532	57.142294	54.696024	54.877158	55.241905	56.583264	56.98763	58.054058	58.179226	58.09175	57.69914	54.167201	55.606606	56.472718	58.399063	58.644657	58.634223	57.757374	54.054474	54.141887	53.812459	52.158912	55.691476	58.021691	59.129417	60.137669	-1.831393	-1.494428	41.21531	11.141655	34.044605	54.041647	57.885081	60.338556	59.312927	18.421937	52.714856	63.019998	6.852881	12.644231	-73.840551	-93.147119	-131,114,400	-0.140688	-4	56.692853	57.450257	3.845542	65.141341	49.759172	1.768962	56.46498	60.002905	52.927056	63.055306	52.714856	57.885081	54.374519	53.487616	52.940731	54.921404	55.808308	60.61496	59.105254	57.885081	56.664908	54.927712	52.714856	63.055306	1	-0.118515	0	11,715,000
XOM	2018-02-22T00:00:00	54.112972	54.812029	53.635045	53.713511	14,020,200	54.177885	57.030325	58.042131	58.976356	58.65441	58.461634	57.128367	54.579414	54.738215	55.068223	56.358692	56.766503	57.899505	58.072219	58.012962	57.663457	54.151492	55.28877	56.145784	58.205006	58.523628	58.547439	57.727231	53.819582	53.933578	53.853119	52.134898	55.143969	57.580407	58.811289	59.996281	-1.785792	-1.552701	41.492046	11.875459	31.378507	54.041647	57.885081	60.543329	59.312927	14.769457	52.714856	60.7322	17.438649	12.36574	-56.565714	-82.561351	-117,094,200	-0.150507	-3	56.690054	57.030325	3.72028	64.470885	49.589766	1.769966	56.24098	59.780913	52.701047	63.055306	52.714856	57.885081	53.784853	53.042992	52.66493	54.162916	54.904776	60.61496	59.105254	57.885081	56.664908	54.927712	52.714856	63.055306	0	-0.052343	14,020,200	0
XOM	2018-02-23T00:00:00	55.30423	55.368432	54.177172	54.277037	13,378,800	54.336957	56.675606	57.784904	58.90988	58.615862	58.441119	57.122387	54.724377	54.841127	55.104532	56.262832	56.65402	57.79773	57.999377	57.959324	57.639982	54.356282	55.124379	55.935176	58.061001	58.435465	58.484917	57.709081	54.124758	54.139848	54.105411	52.322195	54.670415	57.170334	58.511388	59.85759	-1.634684	-1.569097	40.99921	14.170332	29.158943	54.387615	57.885081	60.793995	59.390602	29.021398	52.714856	59.305874	39.286404	21.192645	-34.416259	-60.713596	-103,715,400	-0.102043	-2	56.688621	56.675606	3.513982	63.70357	49.647641	1.553494	56.151765	59.258753	53.044778	63.055306	52.714856	57.885081	54.186682	53.561335	53.009697	54.73832	55.363667	60.61496	59.105254	57.885081	56.664908	54.927712	52.714856	63.055306	0	0.004497	13,378,800	0
XOM	2018-02-26T00:00:00	56.238678	56.30288	55.325621	55.45402	16,940,400	54.555234	56.345365	57.572965	58.865907	58.584456	58.432396	57.119797	55.027237	55.095227	55.279016	56.260636	56.622071	57.73659	57.953043	57.925252	57.626038	54.702049	55.082767	55.816236	57.956248	58.372907	58.441304	57.700288	55.014539	54.807083	54.640839	52.725914	54.292931	56.805631	58.237759	59.726561	-1.423123	-1.539902	39.429137	18.70668	27.493025	54.854835	57.885081	60.806358	59.390602	49.673584	52.714856	56.73565	87.639963	48.121672	-8.896867	-12.360037	-86,775,000	-0.089054	-1	56.688032	56.345365	3.200167	62.745699	49.945031	1.302035	56.160043	58.764113	53.555973	63.055306	52.714856	57.885081	54.949945	54.531457	53.758685	55.722717	56.141205	60.61496	59.105254	57.885081	56.664908	54.927712	52.714856	63.055306	0	0.053071	16,940,400	0
XOM	2018-02-27T00:00:00	55.282837	56.973424	55.282837	56.352827	14,629,500	54.632273	56.002285	57.291722	58.797732	58.541891	58.413206	57.110002	55.078357	55.129338	55.279604	56.171745	56.519053	57.640365	57.882774	57.872927	57.602723	54.834341	54.981574	55.640072	57.815735	58.286023	58.378936	57.682009	55.694313	55.377003	55.083174	53.191459	53.9747	56.465137	57.977388	59.599386	-1.317402	-1.495402	37.273413	20.683567	24.899551	55.190107	57.885081	60.845186	59.390602	49.745384	52.714856	56.973424	60.30152	62.409296	-4.691585	-39.69848	-101,404,500	-0.104005	-2	56.686447	56.002285	2.89942	61.801125	50.203446	1.248787	56.076499	58.574073	53.578926	63.019998	52.714856	57.867427	55.955726	55.608572	54.978467	56.585832	56.932986	60.587984	59.083434	57.867427	56.65142	54.920156	52.714856	63.019998	1	-0.005662	0	14,629,500
XOM	2018-02-28T00:00:00	54.027359	55.81781	53.998825	55.753614	17,087,800	54.592326	55.639858	56.958848	58.707555	58.483613	58.381251	57.094138	54.868157	54.928978	55.086951	55.976801	56.327384	57.498678	57.781316	57.796777	57.567147	54.724356	54.793486	55.388967	57.628662	58.167219	58.292088	57.651336	55.569979	55.411585	55.14457	53.563365	53.676184	56.126053	57.71592	59.47111	-1.319711	-1.460264	36.210055	18.645537	29.40155	55.190107	57.885081	60.873432	59.418849	48.175159	52.714856	56.973424	30.820298	59.58726	-21.514256	-69.179702	-118,492,300	-0.113533	-3	56.682948	55.639858	2.647623	60.935103	50.344613	1.253128	55.881343	58.387599	53.375088	63.019998	52.714856	57.867427	55.846366	54.719308	54.155779	56.409895	57.536953	60.587984	59.083434	57.867427	56.65142	54.920156	52.714856	63.019998	1	-0.055851	0	17,087,800
XOM	2018-03-01T00:00:00	53.642166	54.697892	53.399638	53.877565	15,696,700	54.502447	55.239812	56.604071	58.607838	58.415535	58.343835	57.075482	54.622959	54.695012	54.864676	55.764561	56.120829	57.347442	57.672391	57.714508	57.528093	54.5516	54.60323	55.133838	57.430019	58.039813	58.198245	57.616988	54.801404	54.947933	54.900106	53.792997	53.39049	55.783805	57.449795	59.340344	-1.337208	-1.435653	35.598616	17.332824	30.580936	55.186531	57.885081	60.933451	59.478868	49.554305	52.714856	56.973424	21.775171	37.632329	-27.280751	-78.224829	-134,189,000	-0.164931	-4	56.679276	55.239812	2.270399	59.780611	50.699013	1.267684	55.668088	58.203456	53.13272	63.019998	52.714856	57.867427	54.614665	53.411519	52.79568	55.230505	56.43365	60.587984	59.083434	57.867427	56.65142	54.920156	52.714856	63.019998	1	-0.098484	0	15,696,700
XOM	2018-03-02T00:00:00	53.891846	54.12011	53.128586	53.421047	15,630,300	54.455367	54.789759	56.2638	58.514386	58.353233	58.311085	57.058941	54.476736	54.548982	54.71501	55.594314	55.949369	57.211929	57.572903	57.638811	57.491911	54.440582	54.474852	54.925205	57.245078	57.920768	58.110086	57.58531	54.006363	54.349545	54.592901	53.914493	53.128614	55.44628	57.182873	59.208168	-1.31576	-1.411674	35.196126	16.384088	30.403367	55.051005	57.885081	61.095852	59.641269	48.963045	53.128586	56.973424	19.851541	24.149003	-22.573949	-80.148459	-118,558,700	-0.181961	-3	56.675929	54.789759	1.398042	57.585842	51.993676	1.207051	55.498922	57.913024	53.08482	60.7322	52.714856	56.723528	53.913232	53.128572	52.614978	54.426826	55.211486	58.840107	57.669575	56.723528	55.777481	54.430567	52.714856	60.7322	0	-0.034442	15,630,300	0

Subsets and Splits

No community queries yet

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