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	2018-03-05T00:00:00	54.405426	54.612291	53.585105	53.663571	14,891,000	54.436107	54.525673	55.926277	58.438266	58.29825	58.281231	57.046907	54.462474	54.522881	54.667382	55.486234	55.830604	57.10187	57.489548	57.574784	57.4612	54.431501	54.438249	54.782253	57.083943	57.816879	58.032747	57.558907	53.710067	53.97556	54.384665	53.996689	52.90487	55.124046	56.921287	59.076705	-1.242992	-1.377938	34.275996	18.198797	28.653578	55.051005	57.885081	61.214126	59.641269	49.32844	53.128586	56.973424	33.209202	24.945305	-8.488187	-66.790798	-103,667,700	-0.166517	-2	56.673334	54.525673	0.791541	56.108756	52.94259	1.186669	55.39478	57.768118	53.021441	59.305874	52.714856	56.010365	53.713514	53.306918	52.72199	54.298442	54.705038	57.750394	56.788105	56.010365	55.232625	54.125334	52.714856	59.305874	0	0.020486	14,891,000	0
XOM	2018-03-06T00:00:00	54.341221	54.911884	54.112957	54.690749	10,754,300	54.466779	54.428194	55.614149	58.35479	58.24853	58.249127	57.035384	54.438224	54.489852	54.617203	55.382142	55.716036	56.993609	57.406698	57.510753	57.430155	54.414249	54.420682	54.660326	56.923274	57.712746	57.954727	57.531985	53.818015	53.877313	54.22456	54.066654	52.717685	54.814429	56.664486	58.94576	-1.176937	-1.337738	33.09702	19.086423	27.33581	55.051005	57.885081	61.242381	59.669523	49.461333	53.128586	56.973424	31.539296	28.200013	-1.325467	-68.460704	-114,422,000	-0.149173	-3	56.671411	54.428194	0.67405	55.776293	53.080094	1.191765	55.294441	57.677971	52.910911	56.973424	52.714856	54.84414	54.200941	53.78959	53.173754	54.816777	55.228127	55.968402	55.346651	54.84414	54.341629	53.626189	52.714856	56.973424	1	-0.032653	0	10,754,300
XOM	2018-03-07T00:00:00	52.971649	53.670706	52.472317	53.499509	27,255,500	54.421838	54.310604	55.281979	58.230082	58.190247	58.200948	57.01639	54.144909	54.213815	54.364041	55.163006	55.504929	56.835885	57.289986	57.42087	57.385792	54.142408	54.281963	54.457057	56.712171	57.573881	57.850222	57.49155	53.669301	53.654006	53.857722	54.034145	52.532069	54.493184	56.397574	58.809983	-1.221026	-1.314395	33.057831	17.104715	33.612264	54.72287	57.746158	61.38359	59.775431	41.472847	52.472317	56.973424	11.093539	25.280679	-29.975856	-88.906461	-141,677,500	-0.149483	-4	56.663695	54.310604	0.713628	55.73786	52.883348	1.249339	55.073223	57.571901	52.574544	56.973424	52.472317	54.72287	54.455354	53.998824	53.656426	54.797751	55.254282	55.911163	55.254001	54.72287	54.19174	53.435554	52.472317	56.973424	1	-0.077924	0	27,255,500
XOM	2018-03-08T00:00:00	52.87178	53.335438	52.56505	53.142843	19,299,800	54.297719	54.237802	54.931127	58.101683	58.136752	58.152959	56.995649	53.890283	53.969809	54.134462	54.954713	55.302379	56.68043	57.173717	57.330789	57.340877	53.860579	54.144932	54.271657	56.502041	57.433921	57.744694	57.45031	53.281173	53.330114	53.429472	53.918991	52.358939	54.165049	56.120526	58.669533	-1.24962	-1.30144	33.021441	16.351066	32.131278	54.72287	57.746158	61.461267	59.775431	41.829476	52.472317	56.973424	8.874779	17.169205	-32.81231	-91.125221	-160,977,300	-0.098041	-5	56.658104	54.237802	0.782706	55.803214	52.67239	1.240677	54.863561	57.344916	52.382207	56.973424	52.472317	54.72287	53.038224	52.405742	51.839835	53.604131	54.236613	55.911163	55.254001	54.72287	54.19174	53.435554	52.472317	56.973424	1	-0.116241	0	19,299,800
XOM	2018-03-09T00:00:00	53.185631	53.542294	52.935968	53.371097	19,714,100	54.085859	54.211408	54.542836	57.979419	58.090454	58.108249	56.975472	53.749353	53.827231	53.988488	54.793887	55.139553	56.543379	57.068768	57.248706	57.299531	53.658381	54.044726	54.137388	56.309255	57.303629	57.646331	57.412399	52.934442	53.061621	53.126002	53.761275	52.217697	53.84429	55.838588	58.526164	-1.232746	-1.287702	32.745216	16.926117	30.856929	54.72287	57.746158	61.524814	59.775431	42.325474	52.472317	56.973424	15.847518	11.938612	-27.398918	-84.152482	-141,263,200	-0.036723	-4	56.652881	54.211408	0.80975	55.830908	52.591909	1.223862	54.703758	57.151482	52.256035	56.973424	52.472317	54.72287	52.924089	52.512741	52.153701	53.283129	53.694478	55.911163	55.254001	54.72287	54.19174	53.435554	52.472317	56.973424	0	-0.04842	0	19,714,100
XOM	2018-03-12T00:00:00	53.670712	53.913245	53.278385	53.406784	14,226,700	53.829063	54.192148	54.302178	57.867987	58.047706	58.065591	56.958726	53.733624	53.798773	53.9396	54.69178	55.026565	56.430726	56.979345	57.177855	57.263423	53.582899	53.993231	54.070302	56.140286	57.18732	57.558459	57.379516	52.942185	53.030013	53.056131	53.603862	52.127431	53.544601	55.559636	58.382262	-1.166781	-1.263518	32.054013	18.434641	29.490097	54.145064	56.602259	61.531874	59.775431	48.006292	52.472317	56.973424	26.624439	17.115578	-18.788677	-73.375561	-127,036,500	-0.070641	-3	56.649648	54.192148	0.81818	55.828508	52.555788	1.173421	54.605373	56.952215	52.258531	56.973424	52.472317	54.72287	53.221297	52.900301	52.614971	53.506627	53.827624	55.911163	55.254001	54.72287	54.19174	53.435554	52.472317	56.973424	0	0.009808	14,226,700	0
XOM	2018-03-13T00:00:00	53.164257	54.084449	52.964526	53.734921	13,739,700	53.617205	54.124739	54.177116	57.744732	57.995191	58.01682	56.941318	53.619751	53.683406	53.820316	54.552914	54.88331	56.302629	56.878948	57.098378	57.222635	53.462026	53.895336	53.982769	55.955826	57.058808	57.461403	57.34176	53.059229	53.036928	53.01102	53.420092	52.069419	53.258461	55.281238	58.235977	-1.142204	-1.239255	31.638405	17.173693	29.389884	53.692101	55.889096	60.831062	59.775431	48.575945	52.472317	56.973424	15.372662	19.28154	-25.908222	-84.627338	-140,776,200	-0.078708	-4	56.646003	54.124739	0.845485	55.815708	52.43377	1.173421	54.468124	56.814966	52.121282	56.973424	52.472317	54.72287	53.620781	53.328316	52.98592	53.963176	54.255641	55.911163	55.254001	54.72287	54.19174	53.435554	52.472317	56.973424	1	-0.040456	0	13,739,700
XOM	2018-03-14T00:00:00	52.500851	53.349711	52.450918	53.242711	14,820,700	53.464554	54.02844	54.064213	57.613574	57.931667	57.962813	56.921286	53.395971	53.468396	53.617321	54.366363	54.700044	56.153539	56.763735	57.007338	57.175652	53.259052	53.74068	53.853826	55.750184	56.91422	57.352176	57.297576	52.957729	52.925933	52.842734	53.194491	52.019618	52.975762	54.99887	58.084837	-1.162853	-1.223974	31.608891	16.215091	30.939077	53.681401	54.712171	59.111698	59.111698	41.031727	52.450918	56.973424	1.104093	14.367065	-48.797798	-98.895907	-155,596,900	-0.124622	-5	56.641331	54.02844	0.916008	55.860455	52.196425	1.138265	54.280765	56.557295	52.004234	56.973424	52.450918	54.712171	53.404411	52.724372	52.284488	53.844296	54.524334	55.906112	55.245827	54.712171	54.178515	53.418734	52.450918	56.973424	1	-0.083229	0	14,820,700
XOM	2018-03-15T00:00:00	53.085777	53.499508	52.857513	53.035845	15,640,600	53.408915	53.955681	54.014531	57.474485	57.872928	57.914796	56.905738	53.333932	53.398829	53.535545	54.249946	54.57587	56.033235	56.666947	56.929683	57.134957	53.190184	53.650903	53.778561	55.572623	56.786697	57.255601	57.259412	52.869937	52.87412	52.745587	53.006134	51.995257	52.710445	54.720714	57.931707	-1.119118	-1.203003	31.386483	16.139004	29.002012	53.681401	54.712171	58.677445	58.677445	36.765912	52.450918	56.973424	14.037777	10.171511	-36.785352	-85.962223	-139,956,300	-0.180204	-4	56.637107	53.955681	0.930828	55.817337	52.094024	1.119922	54.166956	56.4068	51.927112	56.973424	52.450918	54.712171	52.76716	52.184609	51.868367	53.083402	53.665953	55.906112	55.245827	54.712171	54.178515	53.418734	52.450918	56.973424	0	-0.019384	15,640,600	0
XOM	2018-03-16T00:00:00	53.585102	53.585102	53.042972	53.042972	32,109,700	53.378241	53.916804	54.009395	57.321799	57.823765	57.869183	56.894765	53.384166	53.432697	53.543169	54.189506	54.499657	55.93723	56.585845	56.863454	57.099635	53.222218	53.61561	53.745528	55.420098	56.673859	57.169864	57.226371	52.990274	52.996363	52.853689	52.900694	52.007256	52.474831	54.453085	57.779253	-1.032267	-1.168856	31.063946	16.126626	27.977955	53.681401	54.712171	58.677445	58.677445	33.30341	52.450918	56.973424	25.078665	13.406845	-27.711538	-74.921335	-107,846,600	-0.082298	-3	56.629682	53.916804	0.929172	55.775149	52.058459	1.087314	54.111542	56.286169	51.936915	56.973424	52.450918	54.712171	53.147599	52.795691	52.505604	53.437686	53.789595	55.906112	55.245827	54.712171	54.178515	53.418734	52.450918	56.973424	0	0.035301	32,109,700	0
XOM	2018-03-19T00:00:00	52.893173	53.506635	52.686308	53.4995	12,744,800	53.227015	53.831561	53.962885	57.153579	57.760105	57.815742	56.87964	53.285968	53.334602	53.44317	54.071657	54.376081	55.817855	56.48867	56.784834	57.05778	53.134024	53.518121	53.659665	55.246426	56.544107	57.07133	57.186554	53.069659	53.042365	52.940129	52.812188	52.02442	52.258683	54.189486	57.625537	-1.007654	-1.136615	31.044832	15.170246	28.672088	53.267684	54.712171	58.370285	58.370285	34.447455	52.450918	55.81781	13.135412	17.417285	-46.087341	-86.864588	-120,591,400	-0.105449	-4	56.626078	53.831561	0.941508	55.714576	51.948546	1.030757	53.995506	56.05702	51.933993	56.973424	52.450918	54.712171	53.404392	53.223682	52.862262	53.765812	53.946522	55.906112	55.245827	54.712171	54.178515	53.418734	52.450918	56.973424	1	-0.018121	0	12,744,800
XOM	2018-03-20T00:00:00	52.779049	53.28551	52.750515	52.943116	13,003,200	53.070798	53.768789	53.893549	56.984065	57.689274	57.75955	56.868102	53.184584	53.233592	53.340998	53.954148	54.253233	55.698686	56.391048	56.705512	57.015205	53.052575	53.417882	53.568601	55.074876	56.413026	56.971593	57.145752	53.037346	53.001256	52.927843	52.736428	52.037809	52.060689	53.930977	57.470852	-0.985992	-1.106491	31.027084	14.614662	27.622022	53.267684	54.712171	57.876254	57.885081	40.458088	52.450918	54.911884	13.333417	17.182498	-52.435057	-86.666583	-133,594,600	-0.111964	-5	56.622295	53.768789	0.968724	55.706236	51.831341	0.939043	53.879653	55.75774	52.001567	56.973424	52.450918	54.712171	53.028705	52.550776	52.208378	53.371103	53.849032	55.906112	55.245827	54.712171	54.178515	53.418734	52.450918	56.973424	1	-0.063705	0	13,003,200
XOM	2018-03-21T00:00:00	53.528057	53.956052	52.771932	52.950264	15,418,500	53.126439	53.774139	53.857598	56.824024	57.618827	57.712947	56.85816	53.253278	53.287131	53.369776	53.915412	54.19745	55.613563	56.315706	56.642592	56.980507	53.135713	53.394955	53.540486	54.939346	56.30352	56.887801	57.112518	53.11492	53.094432	52.985608	52.73059	52.067566	51.894577	53.687759	57.318591	-0.898033	-1.064799	30.031728	17.98774	25.404357	53.267684	54.712171	57.876254	57.885081	49.173723	52.450918	54.911884	43.768949	23.412593	-27.938894	-56.231051	-118,176,100	-0.063312	-4	56.618691	53.774139	0.966996	55.708131	51.840147	0.930891	53.846168	55.70795	51.984386	56.973424	52.450918	54.712171	52.938358	52.591206	52.403363	53.126201	53.473353	55.906112	55.245827	54.712171	54.178515	53.418734	52.450918	56.973424	0	-0.002361	15,418,500	0
XOM	2018-03-22T00:00:00	52.42952	53.28551	52.351053	53.085779	17,737,000	53.082213	53.689966	53.773141	56.647238	57.532132	57.65326	56.838949	53.088527	53.131202	53.225121	53.780331	54.061455	55.488699	56.213438	56.559165	56.935224	53.009001	53.266896	53.430634	54.767013	56.16696	56.783179	57.068452	52.948085	52.990052	52.932767	52.688316	52.080433	51.740474	53.447865	57.164463	-0.906518	-1.033143	29.499143	16.564175	26.223793	53.217751	54.662238	57.876254	57.885081	40.570345	52.351053	54.911884	3.064098	20.055488	-79.032369	-96.935902	-135,913,100	-0.098831	-5	56.613087	53.689966	1.008335	55.706635	51.673297	0.944139	53.711249	55.599528	51.82297	56.973424	52.351053	54.662238	53.418681	52.881309	52.234561	54.065429	54.6028	55.882544	55.207678	54.662238	54.116799	53.340241	52.351053	56.973424	1	-0.049901	0	17,737,000
XOM	2018-03-23T00:00:00	51.994389	52.93598	51.837456	52.650648	20,157,300	52.963089	53.524474	53.678411	56.471493	57.438599	57.587542	56.818603	52.869699	52.924509	53.035778	53.617973	53.90245	55.351667	56.102411	56.468773	56.886061	52.811215	53.105412	53.293807	54.584548	56.02123	56.671122	57.020247	52.578451	52.664445	52.736829	52.59227	52.067484	51.59371	53.207603	57.007232	-0.937547	-1.014024	29.446845	15.343653	27.736507	52.960953	54.40544	57.304304	57.885081	34.293773	51.837456	54.911884	5.104453	17.3125	-103.435445	-94.895547	-156,070,400	-0.173985	-6	56.606075	53.524474	1.001037	55.526547	51.5224	0.949235	53.547739	55.446208	51.649269	56.973424	51.837456	54.40544	52.688694	52.091879	51.754238	53.026335	53.623151	55.761335	55.011484	54.40544	53.799396	52.936553	51.837456	56.973424	1	-0.090297	0	20,157,300
XOM	2018-03-26T00:00:00	52.786186	52.893186	51.894528	52.536523	15,032,700	52.874636	53.351849	53.605937	56.29958	57.362026	57.530932	56.80322	52.852997	52.899359	52.997379	53.542356	53.816584	55.25106	56.015142	56.395851	56.845267	52.77905	53.035099	53.225174	54.440026	55.898798	56.576046	56.980124	52.379855	52.472258	52.586714	52.526287	52.05472	51.470601	52.977061	56.850803	-0.888009	-0.988821	29.398282	14.311258	25.870261	52.896754	54.40544	56.947723	57.885081	40.747158	51.837456	54.084449	42.222211	16.796921	-68.420908	-57.777789	-141,037,700	-0.183511	-5	56.601755	53.351849	0.782089	54.916027	51.787672	0.963501	53.47521	55.402213	51.548207	56.973424	51.837456	54.40544	52.255941	51.575903	51.157417	52.674427	53.354465	55.761335	55.011484	54.40544	53.799396	52.936553	51.837456	56.973424	0	-0.024385	15,032,700	0
XOM	2018-03-27T00:00:00	52.572178	53.421038	52.272582	52.786178	15,821,900	52.815428	53.216316	53.547444	56.115055	57.288343	57.473511	56.781535	52.796833	52.839872	52.931963	53.454158	53.72086	55.146006	55.924537	56.320134	56.802748	52.724058	52.960845	53.145654	54.293854	55.772749	56.477852	56.938024	52.310209	52.396809	52.481673	52.466501	52.037818	51.366433	52.755183	56.694807	-0.85615	-0.962287	28.552787	16.74582	23.880323	52.896754	54.40544	56.305167	57.885081	47.244056	51.837456	54.084449	32.698004	26.674889	-39.469107	-67.301996	-156,859,600	-0.162145	-6	56.596964	53.216316	0.654273	54.524862	51.907771	0.912041	53.389207	55.213289	51.565125	55.81781	51.837456	53.827633	52.524633	52.15608	51.525975	53.154739	53.523292	54.878447	54.297315	53.827633	53.357951	52.689252	51.837456	55.81781	1	-0.067908	0	15,821,900
XOM	2018-03-28T00:00:00	51.937321	52.793316	51.915922	52.600715	18,163,900	52.759075	53.111814	53.488095	55.925601	57.203653	57.406104	56.753904	52.62493	52.675771	52.778941	53.316263	53.583665	55.020175	55.819611	56.233346	56.754336	52.564402	52.839036	53.021799	54.130021	55.631933	56.368225	56.889823	52.203339	52.236394	52.321145	52.364346	52.002571	51.271824	52.536215	56.536873	-0.872076	-0.944245	28.118353	15.74913	24.878429	52.896754	54.40544	56.139231	57.885081	43.996355	51.837456	54.084449	4.444378	26.454864	-70.371798	-95.555622	-175,023,500	-0.163759	-7	56.590613	53.111814	0.684144	54.480103	51.743526	0.919684	53.250932	55.0903	51.411564	54.911884	51.837456	53.37467	52.755266	52.089494	51.60681	53.23795	53.903723	54.186319	53.737453	53.37467	53.011888	52.495384	51.837456	54.911884	1	-0.104781	0	18,163,900
XOM	2018-03-29T00:00:00	53.22131	53.42104	52.25832	52.308252	14,882,900	52.772628	53.090772	53.452428	55.747279	57.135047	57.353915	56.73259	52.744206	52.77496	52.846998	53.307631	53.555791	54.949631	55.751234	56.173702	56.719182	52.648445	52.849464	53.001277	54.023971	55.527134	56.285358	56.854672	52.432368	52.373581	52.358978	52.350499	51.989265	51.21178	52.334774	56.382408	-0.772189	-0.909834	26.827691	18.346317	22.445523	52.896754	54.40544	55.963364	57.885081	50.203819	51.837456	54.084449	61.586905	32.909762	-13.12302	-38.413095	-160,140,600	-0.106674	-6	56.586855	53.090772	0.673361	54.437493	51.744051	0.97777	53.248111	55.203651	51.29257	54.911884	51.837456	53.37467	52.21552	51.637723	51.338125	52.515117	53.092914	54.186319	53.737453	53.37467	53.011888	52.495384	51.837456	54.911884	0	-0.035783	14,882,900	0
XOM	2018-04-02T00:00:00	52.229794	53.071519	51.473669	52.978783	17,891,100	52.637098	53.007669	53.329451	55.557177	57.049737	57.294259	56.709401	52.641324	52.675839	52.752044	53.209646	53.453791	54.842971	55.658565	56.095604	56.674511	52.549748	52.767466	52.907228	53.88603	55.398049	56.18389	56.809869	52.486953	52.445145	52.348759	52.327905	51.966412	51.164293	52.140296	56.22747	-0.764226	-0.880712	26.40107	16.321659	24.923296	52.714861	54.223546	55.963364	57.885081	42.218834	51.473669	54.084449	28.961634	31.664305	-64.409133	-71.038366	-178,031,700	-0.133329	-7	56.58102	53.007669	0.671852	54.351373	51.663965	1.050629	53.151128	55.252387	51.049869	54.911884	51.473669	53.192777	52.96689	52.512739	51.804169	53.67546	54.129611	54.100465	53.598486	53.192777	52.787067	52.209447	51.473669	54.911884	1	-0.076611	0	17,891,100
XOM	2018-04-03T00:00:00	53.51376	53.599361	52.144174	52.393837	15,999,200	52.699156	52.963086	53.220454	55.396709	56.984089	57.243456	56.691974	52.815811	52.828188	52.869231	53.237293	53.458404	54.790845	55.602122	56.044479	56.643061	52.709141	52.815665	52.921406	53.805896	55.304997	56.109029	56.778071	52.832756	52.742744	52.5702	52.386785	51.978295	51.14964	51.968147	56.077566	-0.646853	-0.83394	25.313788	18.11824	22.67901	52.714861	54.223546	56.136348	57.885081	51.741154	51.473669	53.956052	82.182745	57.577094	6.536631	-17.817255	-162,032,500	-0.117733	-6	56.577351	52.963086	0.599955	54.162995	51.763176	1.074577	53.185664	55.334818	51.036511	54.911884	51.473669	53.192777	52.258327	51.445135	50.660477	53.042986	53.856178	54.100465	53.598486	53.192777	52.787067	52.209447	51.473669	54.911884	0	-0.011136	15,999,200	0
XOM	2018-04-04T00:00:00	53.40678	53.542309	52.386723	52.821852	13,122,200	52.761929	52.916364	53.145412	55.218567	56.913625	57.192771	56.66975	52.934005	52.933387	52.951931	53.252701	53.454433	54.736568	55.54435	55.992247	56.610859	52.8378	52.857922	52.935738	53.727859	55.210857	56.033055	56.745383	53.208045	53.063072	52.852433	52.498531	52.018901	51.16172	51.816321	55.932152	-0.556056	-0.778363	24.304168	16.822739	21.057403	52.536515	54.223546	56.369958	57.885081	54.778062	51.473669	53.956052	77.873202	63.00586	14.092413	-22.126798	-175,154,700	-0.074674	-7	56.574243	52.916364	0.517734	53.951831	51.880896	1.092919	53.206723	55.392561	51.020885	54.084449	51.473669	52.779059	53.085765	52.572169	51.630578	54.027356	54.540952	53.468305	53.087131	52.779059	52.470987	52.032376	51.473669	54.084449	1	-0.055099	13,122,200	0
XOM	2018-04-05T00:00:00	54.227089	54.441089	53.513762	53.542296	14,200,000	52.831833	52.979136	53.153401	55.056125	56.85617	57.15106	56.654157	53.192622	53.168605	53.148109	53.341281	53.513868	54.716589	55.509686	55.957294	56.58714	53.104192	52.982753	53.018944	53.688978	55.140159	55.974328	56.721078	53.746895	53.58088	53.29278	52.711332	52.105811	51.208847	51.692952	55.794185	-0.413145	-0.70532	22.853807	21.340937	19.699674	52.957379	53.64574	56.537594	57.885081	55.873678	51.473669	54.441089	92.788343	84.28143	88.738036	-7.211657	-160,954,700	-0.041073	-6	56.571756	52.979136	0.595114	54.169364	51.788908	1.095466	53.303901	55.494832	51.11297	54.441089	51.473669	52.957379	53.111937	52.681566	51.956351	53.837152	54.267523	53.740778	53.307535	52.957379	52.607223	52.108697	51.473669	54.441089	0	0.007588	14,200,000	0
XOM	2018-04-06T00:00:00	53.40678	54.298439	52.943117	53.956039	14,299,600	52.929559	53.005886	53.143985	54.874028	56.786554	57.097647	56.636022	53.235453	53.21191	53.187904	53.347236	53.505631	54.665223	55.454346	55.906788	56.555495	53.208728	53.023481	53.038435	53.624298	55.049385	55.900184	56.688765	53.984883	53.829882	53.587328	52.914826	52.206544	51.268305	51.588403	55.660033	-0.361907	-0.636637	21.569961	19.561106	21.568196	52.957379	53.192777	56.537594	57.885081	49.11163	51.473669	54.441089	65.144511	78.602019	46.214213	-34.855489	-175,254,300	-0.043475	-7	56.568383	53.005886	0.602018	54.209923	51.801849	1.153551	53.313699	55.6208	51.006597	54.441089	51.473669	52.957379	54.060647	53.680204	53.13332	54.607531	54.987974	53.740778	53.307535	52.957379	52.607223	52.108697	51.473669	54.441089	1	-0.038852	0	14,299,600
XOM	2018-04-09T00:00:00	53.40678	54.06304	53.356848	53.656444	11,103,100	53.070798	53.016943	53.124583	54.694191	56.717785	57.046071	56.620901	53.269719	53.247341	53.221578	53.352649	53.498027	54.615873	55.400463	55.857283	56.524164	53.295496	53.061661	53.05865	53.566759	54.960444	55.827098	56.656634	53.935667	53.894942	53.755029	53.104609	52.315515	51.33676	51.501718	55.52974	-0.317639	-0.572837	20.377817	18.686604	20.603965	52.957379	53.192777	56.535806	57.885081	52.748169	51.473669	54.441089	65.144511	74.359122	51.29696	-34.855489	-175,254,300	-0.063556	-7	56.565769	53.016943	0.6075	54.231942	51.801944	1.139793	53.322564	55.602151	51.042977	54.441089	51.473669	52.957379	53.549445	52.800452	52.194123	54.155774	54.904767	53.740778	53.307535	52.957379	52.607223	52.108697	51.473669	54.441089	0	-0.028364	0	11,103,100
XOM	2018-04-10T00:00:00	54.976093	55.47542	54.255632	54.269901	19,006,100	53.289788	53.082212	53.14741	54.536843	56.674647	57.01054	56.614874	53.610994	53.561659	53.491503	53.500235	53.611724	54.629999	55.389295	55.839834	56.50876	53.641913	53.248247	53.201074	53.577814	54.91461	55.786108	56.640267	54.197936	54.157441	54.074494	53.388729	52.470186	51.438499	51.44817	55.409351	-0.154149	-0.4891	20.048252	24.815803	18.057326	53.474544	53.474544	56.468043	57.885081	60.171765	51.473669	55.47542	87.522298	72.603773	150.380427	-12.477702	-156,248,200	-0.062348	-6	56.563522	53.082212	0.737625	54.557462	51.606963	1.249339	53.480043	55.978722	50.981364	55.47542	51.473669	53.474544	53.608889	53.154739	52.902697	53.860931	54.315081	54.531007	53.946751	53.474544	53.002338	52.330044	51.473669	55.47542	0	0.030744	19,006,100	0
XOM	2018-04-11T00:00:00	55.232899	55.668029	54.747836	55.004634	13,734,000	53.555861	53.185644	53.183077	54.398613	56.630885	56.982167	56.608294	53.935375	53.865521	53.75941	53.65775	53.73643	54.653642	55.385179	55.827815	56.496065	53.995206	53.453074	53.361496	53.60511	54.876669	55.750907	56.626516	54.698615	54.613331	54.53706	53.747884	52.668038	51.569911	51.427939	55.299175	-0.003815	-0.392043	19.911271	24.598661	17.047919	53.570849	53.570849	56.468043	57.885081	58.269894	51.473669	55.668029	89.625835	80.764215	156.877025	-10.374165	-142,514,200	-0.032849	-5	56.562165	53.185644	0.880863	54.94737	51.423918	1.230488	53.646981	56.107956	51.186006	55.668029	51.473669	53.570849	54.902382	54.329343	53.682594	55.549132	56.12217	54.67816	54.065783	53.570849	53.075914	52.371262	51.473669	55.668029	0	0.081129	13,734,000	0
XOM	2018-04-12T00:00:00	55.083099	55.739359	54.933301	55.539628	13,270,400	53.870438	53.314757	53.267535	54.274757	56.5759	56.959569	56.602248	54.16492	54.086899	53.963055	53.787327	53.84002	54.670484	55.37723	55.813069	56.482006	54.272886	53.633784	53.507652	53.631952	54.835938	55.713302	56.61134	55.217733	55.030075	54.948833	54.123261	52.889776	51.722841	51.436135	55.198022	0.102061	-0.293222	19.848874	23.809746	16.193958	53.606514	53.606514	56.468043	57.885081	64.176953	51.473669	55.739359	84.615399	87.254511	144.992839	-15.384601	-155,784,600	-0.01805	-6	56.560708	53.314757	0.960824	55.236404	51.393109	1.203991	53.783755	56.191737	51.375772	55.739359	51.473669	53.606514	55.216254	54.76448	54.296062	55.684673	56.136447	54.732656	54.109865	53.606514	53.103162	52.386526	51.473669	55.739359	1	0.023801	0	13,270,400
XOM	2018-04-13T00:00:00	55.525364	55.775033	55.354167	55.496836	10,925,000	54.100844	53.436736	53.373678	54.152402	56.525681	56.945983	56.598863	54.437008	54.348438	54.20341	53.94533	53.969662	54.704008	55.381128	55.807371	56.472487	54.573781	53.844318	53.681331	53.680996	54.808292	55.684902	56.600625	55.632257	55.431211	55.312168	54.531087	53.138007	51.898147	51.473531	55.106748	0.219129	-0.190752	19.825242	22.984158	15.477248	53.959603	53.624351	56.234514	57.763812	68.850139	51.473669	55.775033	94.195591	89.478941	148.352998	-5.804409	-144,859,600	-0.01053	-5	56.559869	53.436736	1.077942	55.592621	51.280851	1.174949	53.949622	56.29952	51.599724	55.775033	51.473669	53.624351	55.25192	54.764481	54.445862	55.570538	56.057977	54.759911	54.131912	53.624351	53.11679	52.394161	51.473669	55.775033	0	0.074668	10,925,000	0
XOM	2018-04-16T00:00:00	56.024677	56.409874	55.432615	55.725081	10,743,600	54.480332	53.558715	53.48724	54.015038	56.482026	56.939651	56.596519	54.754542	54.653209	54.483605	54.134362	54.12774	54.755799	55.398064	55.811674	56.468031	54.923569	54.090789	53.885254	53.754418	54.795108	55.666658	56.594912	55.975522	55.840976	55.691108	54.968754	53.414913	52.099187	51.542499	55.026161	0.348184	-0.082965	20.390185	25.631692	14.501087	54.398299	53.941772	56.234514	57.763812	67.846015	51.473669	56.409874	92.196495	90.335828	153.340552	-7.803505	-134,116,000	-0.111656	-4	56.559443	53.558715	1.22378	56.006274	51.111156	1.173421	54.147246	56.494088	51.800405	56.409874	51.473669	53.941772	55.551521	55.32801	55.130655	55.748875	55.972387	55.24493	54.524244	53.941772	53.359299	52.530017	51.473669	56.409874	0	0.117785	10,743,600	0
XOM	2018-04-17T00:00:00	55.874882	56.181612	55.668016	56.02468	10,478,100	54.716444	53.7078	53.575407	53.938792	56.437127	56.929631	56.596302	54.97861	54.875331	54.697647	54.292591	54.262135	54.799685	55.410611	55.812926	56.462129	55.177124	54.311376	54.068919	53.827354	54.77913	55.645574	56.587731	56.17517	56.101149	56.028158	55.369919	53.705875	52.316106	51.637203	54.954561	0.433377	0.020304	20.914776	24.748269	14.001292	54.676496	53.941772	56.234514	57.763812	68.329585	51.473669	56.409874	89.161866	91.851317	132.747742	-10.838134	-144,594,100	-0.098006	-5	56.558912	53.7078	1.316539	56.340879	51.074722	1.128073	54.311783	56.56793	52.055636	56.409874	51.473669	53.941772	55.955722	55.50157	54.978463	56.478829	56.932982	55.24493	54.524244	53.941772	53.359299	52.530017	51.473669	56.409874	1	0.054062	0	10,478,100
XOM	2018-04-18T00:00:00	56.509762	56.894959	56.310031	56.381363	12,061,400	55.026743	53.894336	53.709227	53.943171	56.399563	56.9237	56.599156	55.28484	55.1725	54.976434	54.494152	54.43503	54.866747	55.439536	55.826725	56.462603	55.503181	54.57823	54.294638	53.928176	54.781042	55.637259	56.58687	56.438759	56.359467	56.369253	55.773163	54.018138	52.555677	51.760875	54.893375	0.545831	0.125409	22.007997	27.850438	13.03998	54.919038	54.184314	55.373661	57.763812	75.3764	51.473669	56.894959	92.894732	91.417697	149.893542	-7.105268	-132,532,700	-0.071822	-4	56.558868	53.894336	1.436823	56.767982	51.02069	1.138265	54.521114	56.797645	52.244584	56.894959	51.473669	54.184314	55.90817	55.634728	55.394574	56.148324	56.421766	55.615535	54.824026	54.184314	53.544602	52.633825	51.473669	56.894959	0	0.099308	12,061,400	0
XOM	2018-04-19T00:00:00	56.652424	56.937756	56.217294	56.581092	11,291,500	55.269276	54.050554	53.87529	53.969751	56.367479	56.917572	56.597976	55.558357	55.441577	55.234279	54.690358	54.605599	54.936773	55.471455	55.843075	56.464492	55.79876	54.840905	54.521038	54.034421	54.787696	55.631888	56.5874	56.689669	56.613645	56.651359	56.160505	54.341662	52.81336	51.909678	54.841725	0.639097	0.228147	22.865765	26.468198	13.031638	55.147302	54.205712	54.790598	57.763812	71.804477	51.473669	56.937756	94.77805	92.278216	130.996283	-5.22195	-121,241,200	-0.079484	-3	56.558946	54.050554	1.559513	57.169581	50.931528	1.083747	54.724096	56.89159	52.556603	56.937756	51.473669	54.205712	56.571584	56.248209	55.986656	56.833137	57.156512	55.648231	54.850475	54.205712	53.56095	52.642983	51.473669	56.937756	0	0.137496	11,291,500	0
XOM	2018-04-20T00:00:00	56.35281	56.638142	55.874882	56.581074	12,072,200	55.563879	54.246719	54.005971	54.010251	56.318314	56.906189	56.59963	55.717248	55.607256	55.406361	54.84149	54.739999	54.992304	55.494648	55.853169	56.463381	55.995766	55.060167	54.711617	54.127874	54.78731	55.620704	56.584961	56.775613	56.736215	56.807736	56.4873	54.659137	53.077233	52.07571	54.797319	0.680984	0.318714	23.083847	25.024696	14.722624	55.596694	54.205712	54.196786	57.753112	78.727777	52.144174	56.937756	87.797313	91.823365	101.776762	-12.202687	-133,313,400	-0.018432	-4	56.558762	54.246719	1.591301	57.429322	51.064116	1.014454	54.879212	56.90812	52.850304	56.937756	51.473669	54.205712	56.602491	56.267227	55.882029	56.987688	57.322953	55.648231	54.850475	54.205712	53.56095	52.642983	51.473669	56.937756	1	0.06946	0	12,072,200
XOM	2018-04-23T00:00:00	56.759418	56.780817	56.174491	56.295755	11,729,800	55.899143	54.48497	54.132944	54.071169	56.258847	56.90106	56.605845	55.925682	55.81674	55.614523	55.015848	54.895339	55.061603	55.527932	55.871115	56.466326	56.213137	55.299472	54.92342	54.235685	54.798918	55.617798	56.586551	56.847606	56.818061	56.93169	56.776405	54.977793	53.351436	52.25808	54.760511	0.738477	0.402667	23.426038	24.959288	14.077865	55.842796	54.205712	54.196786	57.753112	75.764708	52.386723	56.937756	96.08139	92.885584	102.248637	-3.91861	-121,583,600	0.072728	-3	56.558936	54.48497	1.593043	57.671057	51.298884	0.953821	55.058279	56.965921	53.150637	56.937756	51.473669	54.205712	56.288611	55.939081	55.525352	56.70234	57.051871	55.648231	54.850475	54.205712	53.56095	52.642983	51.473669	56.937756	0	0.110942	11,729,800	0
XOM	2018-04-24T00:00:00	55.889153	57.01621	55.61809	56.92348	14,102,000	55.990449	54.640119	54.252783	54.107834	56.186647	56.883274	56.607363	55.918376	55.829906	55.656774	55.095239	54.971787	55.094056	55.537437	55.871472	56.460583	56.21132	55.433203	55.058513	54.306978	54.789189	55.59776	56.579419	56.61564	56.665487	56.854984	56.957181	55.266609	53.61632	52.441889	54.726843	0.705683	0.46327	22.83221	22.511168	16.600449	55.974756	54.244939	54.196786	57.753112	67.575713	52.943117	57.01621	72.329198	85.402633	72.735271	-27.670802	-135,685,600	-0.0014	-4	56.55824	54.640119	1.569821	57.77976	51.500477	0.971145	55.13741	57.0797	53.19512	57.01621	51.473669	54.244939	56.571576	56.362334	55.965249	56.96866	57.177902	55.70817	54.898959	54.244939	53.59092	52.659773	51.473669	57.01621	1	0.045855	0	14,102,000
XOM	2018-04-25T00:00:00	56.709476	56.795078	55.275688	55.78215	13,867,500	56.138107	54.846984	54.41	54.151775	56.126044	56.869455	56.61319	56.076596	55.989828	55.818728	55.241988	55.105455	55.157405	55.568281	55.888066	56.46306	56.342053	55.630285	55.24749	54.409003	54.802948	55.594319	56.580435	56.519945	56.58954	56.809585	57.097637	55.548392	53.883869	52.633483	54.698833	0.737386	0.518093	21.770702	20.193163	17.21159	56.145949	54.244939	53.989927	57.753112	67.575783	52.943117	57.01621	92.46927	86.959952	66.383263	-7.53073	-121,818,100	0.071396	-3	56.558394	54.846984	1.555506	57.957996	51.735971	1.005793	55.287131	57.298718	53.275544	57.01621	51.473669	54.244939	56.174484	55.332759	54.776364	56.730878	57.572604	55.70817	54.898959	54.244939	53.59092	52.659773	51.473669	57.01621	0	0.089975	13,867,500	0
XOM	2018-04-26T00:00:00	57.679588	57.708122	56.730863	56.780795	14,554,400	56.397755	55.134097	54.576061	54.21683	56.074703	56.858135	56.622343	56.397195	56.297057	56.105014	55.463588	55.303465	55.256315	55.623841	55.923542	56.475165	56.622322	55.900057	55.498996	54.547349	54.843831	55.610361	56.591046	56.828044	56.809866	56.960897	57.267944	55.847418	54.167722	52.840389	54.679585	0.83121	0.580716	21.779027	25.032478	16.042331	56.491905	54.590895	53.989927	57.753112	79.623902	53.356848	57.708122	99.344245	88.047571	100.769343	-0.655755	-107,263,700	0.187386	-2	56.559594	55.134097	1.519717	58.17353	52.094664	0.980317	55.514984	57.475617	53.55435	57.708122	51.473669	54.590895	56.260081	55.725084	54.740691	57.244473	57.77947	56.236791	55.326561	54.590895	53.85523	52.807842	51.473669	57.708122	0	0.127249	14,554,400	0
XOM	2018-04-27T00:00:00	55.489708	56.10317	54.555251	54.89051	16,346,800	56.39419	55.247517	54.698469	54.235805	55.997648	56.823716	56.619299	56.215697	56.150266	56.010352	55.465962	55.317792	55.265467	55.620311	55.914951	56.465359	56.457222	55.933925	55.569277	54.597266	54.828436	55.583263	56.579776	56.677852	56.680036	56.826509	57.286023	56.092671	54.424928	53.035214	54.659204	0.720554	0.608684	21.093888	20.370042	26.024135	56.131687	54.590895	53.989927	57.753112	61.077472	54.255632	57.708122	35.744524	75.852679	8.650209	-64.255476	-123,610,500	0.162813	-3	56.55831	55.247517	1.452614	58.152745	52.342289	1.153041	55.512576	57.818659	53.206494	57.708122	51.473669	54.590895	57.372858	57.037593	56.395598	58.014853	58.350117	56.236791	55.326561	54.590895	53.85523	52.807842	51.473669	57.708122	1	0.058481	16,346,800	0
XOM	2018-04-30T00:00:00	55.461159	56.038952	55.454024	55.575294	15,028,800	56.337838	55.409085	54.83714	54.257775	55.926708	56.788234	56.616079	56.06479	56.024974	55.925861	55.465526	55.32882	55.273141	55.616123	55.905965	56.455367	56.28758	55.954272	55.627945	54.645319	54.814318	55.556282	56.568253	56.230785	56.295094	56.491252	57.184182	56.288095	54.656177	53.217253	54.637076	0.623369	0.611621	20.457687	19.632783	25.082236	56.131687	54.590895	53.939995	57.70318	53.085315	54.555251	57.708122	28.732781	54.607183	13.184499	-71.267219	-138,639,300	0.113407	-4	56.5571	55.409085	1.267167	57.94342	52.87475	1.047062	55.50768	57.601803	53.413556	57.708122	52.144174	54.926148	55.38271	54.66225	53.834791	56.210168	56.930628	56.39503	55.582694	54.926148	54.269602	53.334859	52.144174	57.708122	1	-0.000608	0	15,028,800
XOM	2018-05-01T00:00:00	54.890491	55.111626	54.198569	55.111626	16,231,000	56.239399	55.477922	54.921312	54.263624	55.840157	56.751848	56.60893	55.82993	55.818704	55.766573	55.41325	55.295102	55.258136	55.597028	55.885856	56.439796	56.024427	55.904882	55.632049	54.670131	54.787049	55.518703	56.551083	55.470459	55.694848	55.975109	56.954547	56.422121	54.853268	53.380743	54.610909	0.4946	0.588217	20.855491	18.109181	30.852375	55.953346	54.590895	53.683196	57.446381	47.905699	54.198569	57.708122	19.715399	28.064235	-30.516681	-80.284601	-154,870,300	0.091875	-5	56.555117	55.477922	1.194075	57.866071	53.089773	1.071519	55.4489	57.591937	53.305862	57.708122	52.386723	55.047422	55.651378	55.263805	55.06645	55.848732	56.236306	56.452272	55.675347	55.047422	54.419497	53.525502	52.386723	57.708122	1	-0.051125	0	16,231,000
XOM	2018-05-02T00:00:00	54.783508	55.090239	54.426845	54.53384	13,883,700	56.066774	55.546758	55.009765	54.278605	55.746625	56.718698	56.602702	55.620646	55.630487	55.615332	55.356001	55.255749	55.239523	55.575619	55.864028	56.423316	55.759719	55.838747	55.621449	54.690519	54.759242	55.479726	56.532919	54.790767	55.105117	55.463808	56.623823	56.499371	55.018032	53.52578	54.580474	0.379542	0.546482	21.22488	17.34742	29.554573	55.953346	54.590895	53.651097	57.446381	48.157932	54.198569	57.708122	16.667057	21.705079	-32.059162	-83.332943	-168,754,000	0.058152	-6	56.553316	55.546758	1.104733	57.756225	53.337291	1.061329	55.385529	57.508186	53.262872	57.708122	52.943117	55.325619	54.733562	54.355498	53.820505	55.268556	55.64662	56.583581	55.88789	55.325619	54.763349	53.962828	52.943117	57.708122	1	-0.094062	13,883,700	0
XOM	2018-05-03T00:00:00	54.59803	54.647963	53.784838	54.49103	12,243,100	55.861334	55.565305	55.116193	54.302144	55.655798	56.681788	56.596448	55.416122	55.442768	55.458824	55.287094	55.205155	55.214366	55.549893	55.838959	56.405154	55.492675	55.748392	55.589777	54.703046	54.729016	55.437732	56.512972	54.367816	54.585283	54.988377	56.227086	56.524039	55.15089	53.652422	54.545202	0.270276	0.491241	22.019552	16.239931	31.771896	55.74648	54.590895	53.651097	57.446381	44.112266	53.784838	57.708122	20.727331	19.036596	-50.50965	-79.272669	-180,997,100	0.070491	-7	56.551565	55.565305	1.084337	57.73398	53.396631	1.083238	55.310529	57.477006	53.144053	57.708122	52.943117	55.325619	54.766864	54.443489	54.10347	55.106883	55.430258	56.583581	55.88789	55.325619	54.763349	53.962828	52.943117	57.708122	1	-0.130303	12,243,100	0
XOM	2018-05-04T00:00:00	54.854836	55.0831	54.170042	54.305571	9,887,200	55.711537	55.637708	55.181534	54.316981	55.558698	56.646669	56.590611	55.303865	55.335871	55.365903	55.247798	55.178207	55.200267	55.531602	55.819471	56.389728	55.309675	55.680728	55.569673	54.72472	54.707938	55.401555	56.495643	54.277647	54.37019	54.635474	55.844566	56.509433	55.261836	53.765679	54.506467	0.202074	0.433407	22.202253	18.09798	29.892871	55.74648	54.590895	53.651097	57.446381	42.33657	53.784838	57.708122	27.273006	21.555798	-37.285424	-72.726994	-171,109,900	0.107703	-6	56.550338	55.637708	0.975507	57.588721	53.686695	1.078652	55.26713	57.424435	53.109825	57.708122	53.356848	55.532485	54.34361	54.039258	53.480486	54.902383	55.206735	56.681221	56.045935	55.532485	55.019034	54.28802	53.356848	57.708122	0	-0.060638	9,887,200	0
XOM	2018-05-08T00:00:00	55.70369	55.753628	54.476772	55.49683	17,430,400	55.562452	55.77645	55.398101	54.309277	55.397173	56.587592	56.588672	55.407856	55.420324	55.429342	55.306287	55.238214	55.22957	55.534143	55.810085	56.373684	55.285163	55.65977	55.620879	54.823573	54.711203	55.359894	56.475537	55.082279	54.913233	54.679022	55.338805	56.458352	55.46316	53.981082	54.4281	0.205619	0.349566	20.355212	22.711069	29.402579	55.74648	54.926148	53.469203	57.264488	44.763591	53.784838	57.708122	48.90932	39.576029	-18.078176	-51.09068	-138,608,000	0.156487	-4	56.548057	55.77645	0.805213	57.386876	54.166025	1.171384	55.324812	57.667579	52.982044	57.708122	53.784838	55.74648	55.691807	54.973723	54.493417	56.172112	56.890196	56.782227	56.209428	55.74648	55.283533	54.624421	53.784838	57.708122	0	0.05042	17,430,400	0
XOM	2018-05-09T00:00:00	57.01622	57.23735	56.317157	56.338562	17,142,100	55.593126	55.865616	55.542479	54.343945	55.326538	56.570839	56.597038	55.729529	55.710487	55.673477	55.461735	55.374984	55.299635	55.573145	55.833969	56.380077	55.549485	55.777844	55.74535	54.929728	54.75381	55.368382	56.479791	55.96176	55.661845	55.202214	55.321932	56.474373	55.587033	54.102355	54.395072	0.316977	0.343048	19.278053	29.625381	26.656517	55.511094	55.047422	53.469203	57.264488	52.051481	53.784838	57.708122	82.364215	57.939766	48.975238	-17.635785	-121,465,900	0.184899	-3	56.548642	55.865616	0.839848	57.545313	54.18592	1.229469	55.485898	57.944837	53.02696	57.708122	53.784838	55.74648	55.311363	54.869098	54.034507	56.145954	56.588219	56.782227	56.209428	55.74648	55.283533	54.624421	53.784838	57.708122	0	0.093936	17,142,100	0
XOM	2018-05-10T00:00:00	58.293072	58.343004	57.422812	57.522677	17,710,300	55.654474	56.026115	55.705118	54.429259	55.272456	56.568407	56.610402	56.242238	56.180048	56.076492	55.719129	55.599452	55.417025	55.644722	55.882664	56.399112	56.040384	56.00903	55.956934	55.084595	54.831876	55.402485	56.496667	57.173386	56.765176	56.09954	55.542888	56.559242	55.753568	54.2507	54.372883	0.502468	0.374932	19.050048	33.92456	24.522737	56.063921	55.643061	53.380031	57.264488	59.855138	53.784838	58.343004	98.904545	76.726027	95.82595	-1.095455	-103,755,600	0.270329	-2	56.550889	56.026115	0.977822	57.981758	54.070472	1.268701	55.753248	58.29065	53.215846	58.343004	53.784838	56.063921	56.856909	56.476468	55.936717	57.396661	57.777101	57.267277	56.601785	56.063921	55.526058	54.760286	53.784838	58.343004	0	0.130672	17,710,300	0
XOM	2018-05-11T00:00:00	58.566872	59.064058	58.300269	58.494817	14,751,000	55.962191	56.17819	55.911522	54.527754	55.219859	56.567796	56.624788	56.707164	56.614016	56.459627	55.978015	55.827715	55.540548	55.721621	55.935817	56.420682	56.569911	56.251007	56.177069	55.246855	54.918572	55.442059	56.516134	58.340577	57.89054	57.131355	55.93905	56.705209	55.959517	54.427537	54.361967	0.663911	0.432728	19.283118	36.767633	23.352919	56.424448	56.003587	53.301559	57.264488	59.306118	53.784838	59.064058	90.582205	90.616988	115.655766	-9.417795	-89,004,600	0.257856	-1	56.55305	56.17819	1.121764	58.421718	53.934663	1.280462	56.021212	58.582137	53.460288	59.064058	53.784838	56.424448	58.019629	57.696254	57.099437	58.616447	58.939822	57.818162	57.047396	56.424448	55.8015	54.914591	53.784838	59.064058	0	0.161428	14,751,000	0
XOM	2018-05-14T00:00:00	58.963177	59.316248	58.804653	58.869501	11,852,100	56.312392	56.325115	56.133777	54.62918	55.174053	56.571783	56.639562	57.158367	57.041136	56.844789	56.249393	56.068905	55.674769	55.806925	55.995764	56.44598	57.115545	56.516243	56.411811	55.420793	55.01708	55.489492	56.539402	59.240814	58.830722	58.128017	56.468752	56.905245	56.201914	54.632812	54.363274	0.814445	0.509071	19.650423	36.619524	22.242295	56.550543	56.336548	53.075078	57.264488	66.639479	53.784838	59.316248	93.616974	94.367908	124.433106	-6.383026	-77,152,500	0.23241	0	56.555124	56.325115	1.281643	58.888401	53.761829	1.234123	56.301399	58.769646	53.833152	59.316248	53.784838	56.550543	58.643733	58.223408	57.879944	58.987197	59.407521	58.010835	57.203249	56.550543	55.897837	54.96856	53.784838	59.316248	0	0.186917	11,852,100	0
XOM	2018-05-15T00:00:00	58.934357	59.107289	58.65334	58.977588	12,595,700	56.716779	56.478089	56.292108	54.719759	55.121932	56.579012	56.658454	57.513565	57.385358	57.166261	56.493481	56.289324	55.802596	55.889226	56.053954	56.47074	57.592265	56.764743	56.62724	55.589623	55.116035	55.536276	56.562236	59.669607	59.421402	58.921535	57.071341	57.137704	56.469765	54.86156	54.375693	0.920805	0.591418	19.838041	35.517576	22.576025	56.550543	56.550543	53.075078	57.264488	63.171773	53.784838	59.316248	93.095948	92.431709	110.81009	-6.904052	-89,748,200	0.248648	-1	56.557298	56.478089	1.402009	59.282108	53.67407	1.158021	56.552157	58.868198	54.236116	59.316248	53.784838	56.550543	59.028026	58.739804	58.516431	59.251399	59.539621	58.010835	57.203249	56.550543	55.897837	54.96856	53.784838	59.316248	1	0.107776	0	12,595,700
XOM	2018-05-16T00:00:00	59.100098	59.121719	58.487625	58.912757	9,570,000	57.148438	56.607606	56.446796	54.814936	55.081341	56.584863	56.67665	57.830871	57.697129	57.463774	56.730446	56.505537	55.93191	55.973722	56.114274	56.496903	58.025596	57.014458	56.84324	55.761401	55.220724	55.586198	56.586531	59.756906	59.69311	59.494689	57.689067	57.390568	56.754702	55.110579	54.399118	1.006864	0.674507	19.837948	33.979437	22.730113	56.743145	56.550543	53.474544	57.264488	59.294987	53.784838	59.316248	96.092309	94.26841	106.879031	-3.907691	-80,178,200	0.296821	0	56.559062	56.607606	1.519789	59.647184	53.568028	1.131981	56.794818	59.05878	54.530856	59.316248	53.784838	56.550543	58.898328	58.689368	58.44438	59.143317	59.352277	58.010835	57.203249	56.550543	55.897837	54.96856	53.784838	59.316248	0	0.139571	9,570,000	0
XOM	2018-05-17T00:00:00	58.999203	59.287427	58.682161	59.229781	11,224,100	57.588555	56.724945	56.60344	54.935487	55.050984	56.582785	56.693891	58.064538	57.93387	57.699994	56.936697	56.697358	56.052196	56.05334	56.171401	56.521801	58.362099	57.242229	57.039579	55.92549	55.323825	55.634007	56.609641	59.622829	59.678687	59.807234	58.266195	57.64654	57.043978	55.373569	54.432628	1.054766	0.750559	19.958332	33.698071	21.761355	56.89651	56.550543	53.570849	57.264488	81.604084	53.784838	59.316248	94.268272	94.48551	106.085741	-5.731728	-91,402,300	0.290354	-1	56.561045	56.724945	1.611272	59.947489	53.5024	0.952047	57.00476	58.908854	55.100665	59.316248	53.784838	56.550543	58.903147	58.684576	58.269053	59.318669	59.537241	58.010835	57.203249	56.550543	55.897837	54.96856	53.784838	59.316248	1	0.066059	0	11,224,100
XOM	2018-05-18T00:00:00	58.581303	58.941581	58.55248	58.761442	10,030,900	57.961202	56.836369	56.725678	55.049678	55.010161	56.57568	56.707553	58.167891	58.051585	57.83558	57.086206	56.842277	56.151376	56.119866	56.219122	56.542294	58.542598	57.419025	57.191722	56.068463	55.416729	55.673582	56.628421	59.293575	59.426984	59.812641	58.745564	57.880858	57.321832	55.64047	54.473505	1.046939	0.809835	19.918882	32.593922	21.999505	56.89651	56.550543	53.606514	57.264488	76.256627	53.784838	59.316248	86.713235	92.357939	87.635911	-13.286765	-101,433,200	0.250396	-2	56.562512	56.836369	1.660486	60.157341	53.515398	0.942176	57.154906	59.039258	55.270555	59.316248	53.784838	56.550543	58.989597	58.691767	58.384332	59.297032	59.594862	58.010835	57.203249	56.550543	55.897837	54.96856	53.784838	59.316248	1	0.002875	0	10,030,900
XOM	2018-05-21T00:00:00	59.287434	59.337872	58.739809	58.891131	8,822,400	58.344542	56.96277	56.856188	55.171714	54.962088	56.575567	56.725126	58.391799	58.276284	58.058942	57.286318	57.030366	56.274359	56.203223	56.279881	56.569609	58.783731	57.65246	57.38878	56.23465	55.529288	55.72728	56.654091	59.147076	59.265748	59.74075	59.171839	58.109515	57.593971	55.914122	54.523617	1.085205	0.864909	20.194429	33.709678	20.758931	57.827515	56.561355	53.791977	57.246833	86.176348	53.784838	59.337872	99.09169	93.357732	100.869733	-0.90831	-92,610,800	0.23997	-1	56.564251	56.96277	1.748222	60.459213	53.466327	0.906031	57.358004	59.170067	55.545941	59.337872	53.784838	56.561355	58.691788	58.441994	58.302686	58.831096	59.080889	58.027356	57.216613	56.561355	55.906097	54.973187	53.784838	59.337872	0	0.048838	8,822,400	0
XOM	2018-05-22T00:00:00	58.826263	59.554027	58.617301	59.402711	10,753,400	58.6568	57.109626	56.974243	55.274825	54.950609	56.571406	56.741364	58.478692	58.376281	58.176991	57.426313	57.168512	56.374434	56.27225	56.330304	56.592063	58.871317	57.829935	57.540324	56.377965	55.630977	55.771848	56.674998	59.015735	59.105886	59.569482	59.491465	58.316914	57.846305	56.184852	54.579835	1.06603	0.905133	20.61837	32.96602	19.307227	58.48842	56.669433	54.170035	57.246833	81.430398	53.784838	59.554027	87.385334	91.06342	87.725782	-12.614666	-103,364,200	0.252914	-2	56.566009	57.109626	1.776423	60.662472	53.556779	0.925555	57.497839	59.348949	55.646728	59.554027	53.784838	56.669433	59.121705	58.905537	58.523641	59.503601	59.719769	58.192499	57.350197	56.669433	55.988668	55.019445	53.784838	59.554027	1	-0.012107	0	10,753,400
XOM	2018-05-23T00:00:00	59.193775	59.251421	58.055293	58.329103	15,140,900	58.874555	57.233841	57.081604	55.395415	54.989316	56.570073	56.759613	58.621709	58.524916	58.33342	57.586991	57.324301	56.484996	56.349132	56.387007	56.617951	58.968949	58.028426	57.711058	56.53165	55.742639	55.823776	56.6994	59.047842	59.073033	59.43897	59.733396	58.51428	58.084705	56.452992	54.642436	1.068176	0.937742	20.29524	30.073923	21.73544	58.80466	56.669433	54.309134	57.246833	84.74615	54.170042	59.554027	93.308818	93.261947	74.11736	-6.691182	-88,223,300	0.256815	-1	56.568881	57.233841	1.832928	60.899697	53.567984	0.939659	57.659356	59.538675	55.780038	59.554027	53.784838	56.669433	58.999197	58.444367	58.062471	59.381093	59.935924	58.192499	57.350197	56.669433	55.988668	55.019445	53.784838	59.554027	0	0.035845	15,140,900	0
XOM	2018-05-24T00:00:00	57.839111	58.624521	57.608533	58.617314	13,360,500	58.829159	57.241817	57.129071	55.50218	55.022858	56.557877	56.771781	58.465189	58.400224	58.257372	57.609911	57.363902	56.538099	56.388342	56.415761	56.630101	58.780686	58.08607	57.769327	56.627481	55.817634	55.848906	56.710142	58.724652	58.775596	59.092287	59.793816	58.663694	58.28404	56.70144	54.704728	0.94962	0.940117	19.466396	26.727319	22.45286	58.58128	56.669433	54.551676	56.102934	69.350334	54.476772	59.554027	66.223561	82.305904	38.993942	-33.776439	-101,583,800	0.179907	-2	56.570105	57.241817	1.835316	60.912448	53.571186	0.987672	57.676476	59.651821	55.701131	59.554027	53.784838	56.669433	58.833497	58.415572	57.637369	59.6117	60.029624	58.192499	57.350197	56.669433	55.988668	55.019445	53.784838	59.554027	1	-0.023335	0	13,360,500
XOM	2018-05-25T00:00:00	56.715057	57.161805	56.26831	57.125775	14,562,000	58.643978	57.303084	57.143561	55.574766	55.054688	56.524626	56.777463	58.115163	58.09383	58.020093	57.528561	57.313991	56.545038	56.39694	56.421688	56.630947	58.396304	58.035903	57.73748	56.675045	55.862166	55.852018	56.709577	57.90573	58.110535	58.462171	59.618531	58.740781	58.42873	56.918629	54.761447	0.756244	0.903343	18.781315	23.890394	29.125891	57.911169	56.669433	54.676507	55.389771	57.655555	54.476772	59.554027	44.084553	67.872311	-24.253407	-55.915447	-116,145,800	0.168426	-3	56.570257	57.303084	1.793729	60.890542	53.715627	0.988797	57.584912	59.562506	55.607318	59.554027	53.784838	56.669433	58.024055	57.423589	57.008067	58.439577	59.040043	58.192499	57.350197	56.669433	55.988668	55.019445	53.784838	59.554027	1	-0.073817	0	14,562,000
XOM	2018-05-29T00:00:00	56.506073	56.729449	55.864778	56.311525	14,644,800	58.398267	57.35533	57.133427	55.633186	55.091922	56.477492	56.783743	57.793345	57.805147	57.787167	57.435607	57.251843	56.54351	56.399812	56.423359	56.629704	58.007594	57.959997	57.688443	56.711567	55.90036	55.851651	56.706877	56.937032	57.264584	57.704858	59.251765	58.752975	58.522139	57.104685	54.811543	0.579449	0.838564	18.483022	22.476135	30.164394	57.709403	56.669433	54.901203	54.223546	54.895353	55.864778	59.554027	17.382809	42.563641	-40.921754	-82.617191	-130,790,600	0.250122	-4	56.57019	57.35533	1.751987	60.859305	53.851355	0.959355	57.482166	59.400876	55.563455	59.554027	53.784838	56.669433	56.715057	56.26831	55.821562	57.161805	57.608552	58.192499	57.350197	56.669433	55.988668	55.019445	53.784838	59.554027	1	-0.11661	14,644,800	0
XOM	2018-05-30T00:00:00	58.725399	58.840691	57.08253	57.104146	16,627,500	58.377372	57.547075	57.246877	55.74983	55.154182	56.451705	56.80378	57.979756	57.972466	57.93151	57.552861	57.365194	56.629074	56.461012	56.468944	56.650557	58.067073	58.09048	57.810902	56.83283	55.995978	55.896164	56.726197	56.861852	57.091257	57.431613	58.944231	58.77781	58.611422	57.286391	54.86377	0.611372	0.793126	17.987794	32.455575	25.734699	57.709403	56.669433	55.024254	54.223546	59.388871	55.864778	59.554027	77.539378	46.33558	33.913871	-22.460622	-114,163,100	0.272488	-3	56.572766	57.547075	1.676244	60.899563	54.194588	1.016567	57.600569	59.633702	55.567435	59.554027	53.784838	56.669433	56.366767	56.004084	55.502095	56.868756	57.231438	58.192499	57.350197	56.669433	55.988668	55.019445	53.784838	59.554027	0	-0.052616	16,627,500	0
XOM	2018-05-31T00:00:00	58.538063	58.76144	58.14176	58.228223	15,803,100	58.321168	57.734803	57.320021	55.86501	55.207857	56.424538	56.822809	58.091417	58.075302	58.024826	57.642425	57.455414	56.703937	56.515671	56.509916	56.669338	58.096289	58.18486	57.910224	56.942172	56.085027	55.937478	56.743453	57.410223	57.363715	57.477798	58.696464	58.808042	58.69421	57.461682	54.917007	0.614471	0.757395	17.527939	31.148061	24.697944	57.709403	56.669433	55.109848	54.244939	51.528781	55.864778	59.554027	72.46149	55.794559	37.310574	-27.53851	-129,966,200	0.283044	-4	56.574996	57.734803	1.556413	60.847629	54.621977	0.966059	57.689854	59.621972	55.757735	59.554027	53.784838	56.669433	58.216207	57.591722	56.458046	59.349883	59.974367	58.192499	57.350197	56.669433	55.988668	55.019445	53.784838	59.554027	1	-0.097637	15,803,100	0
XOM	2018-06-01T00:00:00	58.963177	59.337864	58.761422	58.992	9,906,100	58.317566	57.95306	57.371364	55.973713	55.268341	56.398868	56.844629	58.265769	58.236733	58.169188	57.762493	57.571396	56.792534	56.580079	56.558496	56.692162	58.213018	58.301848	58.036621	57.063669	56.183852	55.987748	56.764751	58.292371	57.984477	57.775529	58.562108	58.85912	58.778302	57.635463	54.972969	0.643809	0.734678	17.526719	33.318067	23.388295	57.709403	56.669433	55.195444	54.244939	52.427164	55.864778	59.554027	83.984529	77.995133	51.025648	-16.015471	-120,060,100	0.233822	-3	56.576693	57.95306	1.390623	60.734307	55.171814	0.968117	57.811123	59.747358	55.874888	59.554027	54.170042	56.862035	58.480421	58.199402	57.860741	58.819082	59.1001	58.283407	57.497345	56.862035	56.226725	55.322215	54.170042	59.554027	0	-0.035642	0	9,906,100
XOM	2018-06-04T00:00:00	58.343502	59.467569	58.22821	59.121705	10,954,700	58.293785	58.127494	57.485516	56.091992	55.319042	56.369615	56.865344	58.281316	58.256146	58.196005	57.815312	57.630789	56.853357	56.626485	56.593842	56.708594	58.217734	58.339032	58.1114	57.156602	56.264777	56.026255	56.779665	58.798548	58.460662	58.016777	58.475676	58.913395	58.85441	57.801081	55.029185	0.610025	0.709747	16.997513	30.609438	24.984532	57.709403	56.669433	55.5414	54.590895	46.305885	55.864778	59.554027	67.187762	74.544594	27.224233	-32.812238	-131,014,800	0.181164	-4	56.578081	58.127494	1.185166	60.497825	55.757162	1.003116	57.861826	59.868058	55.855593	59.554027	54.476772	57.0154	59.020821	58.703778	58.444379	59.28022	59.597263	58.355795	57.614516	57.0154	56.416284	55.563305	54.476772	59.554027	1	-0.082458	0	10,954,700
XOM	2018-06-05T00:00:00	58.134544	58.833486	57.939996	58.069691	12,059,300	58.178497	58.261519	57.592451	56.214795	55.369334	56.343144	56.889247	58.251961	58.234037	58.18655	57.844333	57.669539	56.903599	56.666171	56.624351	56.722782	58.188781	58.339704	58.161326	57.236702	56.338869	56.061205	56.792294	58.794331	58.672361	58.204681	58.400215	58.966331	58.920952	57.956315	55.085102	0.559935	0.679785	16.22823	28.792162	25.416304	57.666173	56.669433	55.361291	54.590895	45.332266	55.864778	59.554027	61.523801	70.898697	4.374081	-38.476199	-143,074,100	0.19139	-5	56.579426	58.261519	1.004755	60.271029	56.25201	1.034512	57.887799	59.956823	55.818775	59.554027	54.476772	57.0154	58.679761	57.891952	57.440402	59.131311	59.919119	58.355795	57.614516	57.0154	56.416284	55.563305	54.476772	59.554027	1	-0.122074	12,059,300	0
XOM	2018-06-06T00:00:00	59.128925	59.150541	58.271466	58.711006	11,603,300	58.208763	58.432781	57.761989	56.34165	55.429746	56.320615	56.916793	58.427354	58.396744	58.331531	57.961115	57.7818	56.990867	56.73098	56.673947	56.746724	58.361586	58.422314	58.279516	57.350982	56.437806	56.116369	56.814579	58.833059	58.823325	58.514398	58.390788	59.043551	58.99851	58.112708	55.14495	0.593633	0.662554	15.782968	28.955786	23.693698	57.666173	56.669433	55.361291	54.590895	50.153402	55.864778	59.554027	88.477275	72.396279	20.95179	-11.522725	-131,470,800	0.176265	-4	56.581543	58.432781	0.820924	60.074629	56.790934	1.061791	58.006001	60.129583	55.88242	59.554027	55.864778	57.709403	58.302675	57.771865	57.409186	58.665355	59.196165	58.683365	58.144734	57.709403	57.274071	56.654277	55.864778	59.554027	0	-0.055334	11,603,300	0
XOM	2018-06-07T00:00:00	59.719765	60.015196	59.489187	59.611686	13,502,500	58.261362	58.567958	57.959439	56.484602	55.505549	56.299829	56.948203	58.685836	58.637293	58.545105	58.120992	57.930874	57.097882	56.809632	56.73426	56.776306	58.636314	58.544884	58.430114	57.483457	56.550701	56.183678	56.842469	59.136735	59.120923	58.954693	58.480771	59.148375	59.09483	58.275917	55.211101	0.660403	0.662124	16.047965	33.062389	22.27543	57.939987	56.900017	55.27212	54.590895	53.644339	55.864778	60.015196	92.881897	80.960991	54.08833	-7.118103	-117,968,300	0.137409	-3	56.584573	58.567958	0.797649	60.163256	56.972661	1.081863	58.169217	60.332942	56.005492	60.015196	55.864778	57.939987	58.850311	58.55008	57.971236	59.429156	59.729386	59.035697	58.429736	57.939987	57.450237	56.752967	55.864778	60.015196	0	0.002004	13,502,500	0
XOM	2018-06-08T00:00:00	60.23856	60.281797	59.445948	59.885488	14,350,400	58.501307	58.665233	58.18506	56.650627	55.596449	56.288114	56.980947	58.996381	58.928432	58.805637	58.313498	58.108388	57.221046	56.899867	56.803652	56.810757	58.995804	58.703989	58.605431	57.630671	56.675254	56.261673	56.875209	59.736155	59.590353	59.449572	58.688103	59.278644	59.212589	58.450411	55.285434	0.746575	0.679014	16.488718	32.995534	20.998797	58.073287	57.033317	55.27212	54.590895	58.297123	55.864778	60.281797	99.021124	93.460099	62.212721	-0.978876	-103,617,900	0.127649	-2	56.588319	58.665233	0.877038	60.419309	56.911156	1.109657	58.366297	60.585612	56.146983	60.281797	55.864778	58.073287	59.741382	59.467569	59.215373	59.993578	60.267391	59.23938	58.594496	58.073287	57.552079	56.81002	55.864778	60.281797	0	0.051019	14,350,400	0
XOM	2018-06-11T00:00:00	59.878284	60.375471	59.755791	60.325032	10,831,600	58.817629	58.730803	58.385998	56.783766	55.67332	56.265523	57.012345	59.172762	59.101133	58.970659	58.455751	58.244534	57.325252	56.978246	56.864536	56.841279	59.246164	58.819517	58.735679	57.757246	56.787934	56.332766	56.904038	60.183536	59.983438	59.828845	58.954838	59.414136	59.337109	58.629031	55.366029	0.77684	0.698579	16.968262	32.213226	20.079984	58.729	57.272756	55.168688	54.590895	53.064235	55.864778	60.375471	88.977612	93.626877	62.423726	-11.022388	-114,449,500	0.121219	-3	56.590862	58.730803	0.917392	60.565587	56.89602	1.099879	58.510296	60.710055	56.310537	60.375471	55.864778	58.120124	59.988768	59.69574	59.15292	60.531588	60.824617	59.310947	58.652386	58.120124	57.587862	56.830066	55.864778	60.375471	1	-0.007329	0	10,831,600
XOM	2018-06-12T00:00:00	59.388313	60.346656	59.316259	59.885499	12,351,800	59.105853	58.75206	58.543369	56.926937	55.727775	56.242057	57.042272	59.215872	59.153347	59.034914	58.54053	58.332517	57.406156	57.041669	56.914512	56.866623	59.349925	58.882137	58.81278	57.859385	56.885697	56.394603	56.92768	60.208353	60.10107	59.993028	59.216122	59.532793	59.457766	58.802937	55.45081	0.752614	0.709386	16.884887	29.87262	21.720397	59.157733	57.426121	55.168688	54.590895	52.906187	55.864778	60.375471	78.115174	88.704637	48.830325	-21.884826	-126,801,300	0.096378	-4	56.593327	58.75206	0.927925	60.60791	56.896211	1.10657	58.593917	60.807057	56.380776	60.375471	55.864778	58.120124	60.003182	59.630894	59.383503	60.250573	60.622861	59.310947	58.652386	58.120124	57.587862	56.830066	55.864778	60.375471	1	-0.05718	0	12,351,800
XOM	2018-06-13T00:00:00	58.732609	59.518013	58.703786	59.402727	12,049,300	59.106574	58.741973	58.664526	57.031314	55.761027	56.214011	57.067557	59.119219	59.076849	58.988405	58.557991	58.363293	57.458174	57.086168	56.950514	56.88519	59.282062	58.880285	58.827337	57.930195	56.964771	56.443921	56.944499	59.742476	59.823947	59.897172	59.392184	59.614004	59.561797	58.961759	55.537044	0.672749	0.702059	16.12345	28.133069	24.835879	59.157733	57.426121	55.168688	54.590895	47.684461	55.864778	60.375471	63.578505	76.89043	14.214756	-36.421495	-138,850,600	0.039386	-5	56.595163	58.741973	0.926935	60.595842	56.888104	1.079292	58.607125	60.765708	56.448542	60.375471	55.864778	58.120124	59.683743	59.020829	58.653346	60.051226	60.714139	59.310947	58.652386	58.120124	57.587862	56.830066	55.864778	60.375471	1	-0.099516	0	12,049,300
XOM	2018-06-14T00:00:00	59.006409	59.30184	58.725392	59.042439	11,477,300	59.153409	58.737288	58.744134	57.143306	55.810675	56.180937	57.095084	59.096657	59.064042	58.991175	58.598757	58.412764	57.518889	57.1367	56.991225	56.906297	59.26385	58.905469	58.853636	58.00765	57.050176	56.499216	56.963791	59.221461	59.431346	59.70198	59.499077	59.66549	59.655026	59.108748	55.625972	0.624352	0.686517	15.4164	26.937117	23.780092	59.157733	58.120124	55.336314	54.590895	56.574684	55.864778	60.375471	69.648524	70.447401	16.880259	-30.351476	-127,373,300	0.002276	-4	56.597134	58.737288	0.925265	60.587818	56.886759	1.007235	58.645152	60.659622	56.630683	60.375471	55.864778	58.120124	58.984803	58.451592	58.170575	59.265819	59.79903	59.310947	58.652386	58.120124	57.587862	56.830066	55.864778	60.375471	0	-0.035216	0	11,477,300
XOM	2018-06-15T00:00:00	58.120129	58.955972	58.012044	58.883917	23,797,500	59.069104	58.693335	58.737216	57.221167	55.865245	56.138646	57.118251	58.901352	58.892421	58.857168	58.555245	58.390253	57.542467	57.16258	57.013579	56.918375	59.075981	58.846692	58.805635	58.045957	57.110951	56.537616	56.97399	58.608507	58.865497	59.297221	59.466063	59.661483	59.721041	59.234153	55.71381	0.508618	0.650938	14.632992	24.965563	27.290255	59.157733	58.120124	55.279258	54.590895	58.131728	55.864778	60.375471	50.000099	61.075709	-22.999979	-49.999901	-151,170,800	-0.069729	-5	56.59971	58.693335	0.933015	60.559365	56.827304	0.966061	58.59515	60.527272	56.663029	60.375471	55.864778	58.120124	59.011213	58.720587	58.434766	59.297035	59.587661	59.310947	58.652386	58.120124	57.587862	56.830066	55.864778	60.375471	1	-0.080064	0	23,797,500
XOM	2018-06-18T00:00:00	58.23542	58.63893	57.860733	57.932788	9,192,600	59.058296	58.676041	58.723958	57.31774	55.926488	56.095884	57.143218	58.768165	58.772967	58.761514	58.52617	58.378343	57.569642	57.190813	57.037774	56.931479	58.924402	58.803081	58.767036	58.085732	57.173324	56.579136	56.985107	58.169687	58.383423	58.842309	59.349528	59.615473	59.762455	59.340751	55.800697	0.421345	0.605019	14.058679	23.515017	26.834361	59.118102	58.120124	55.853491	54.908337	60.118176	57.08253	60.375471	35.010967	51.553197	-31.852102	-64.989033	-141,978,200	-0.038613	-4	56.600778	58.676041	0.938391	60.552823	56.799258	0.959884	58.56089	60.480658	56.641122	60.375471	55.864778	58.120124	58.362715	57.769458	57.418787	58.713386	59.306643	59.310947	58.652386	58.120124	57.587862	56.830066	55.864778	60.375471	0	-0.018008	9,192,600	0
XOM	2018-06-19T00:00:00	58.148949	58.336295	57.435599	57.565299	8,759,700	59.059736	58.619116	58.691389	57.412583	55.98325	56.053387	57.166949	58.644322	58.659509	58.667274	58.491877	58.360697	57.59236	57.216027	57.059777	56.943594	58.759066	58.752882	58.722804	58.118328	57.23181	56.619791	56.995114	57.912554	58.042257	58.412674	59.178017	59.536642	59.780687	59.428076	55.885884	0.341268	0.552269	13.949562	21.927043	28.209699	58.905535	58.120124	56.214018	55.268863	45.505535	57.435599	60.375471	24.26466	36.425242	-52.003466	-75.73534	-150,737,900	-0.047099	-5	56.60174	58.619116	0.933871	60.486859	56.751374	0.857461	58.521658	60.23658	56.806736	60.375471	55.864778	58.120124	58.245028	57.851125	57.46683	58.629323	59.023225	59.310947	58.652386	58.120124	57.587862	56.830066	55.864778	60.375471	1	-0.06486	8,759,700	0
XOM	2018-06-20T00:00:00	57.968796	58.458775	57.839095	58.25702	8,917,700	58.943723	58.576243	58.652766	57.472437	56.030761	56.00464	57.188939	58.509217	58.533925	58.559815	58.444324	58.330551	57.607122	57.235837	57.077778	56.953795	58.560714	58.690947	58.66722	58.14014	57.284061	56.65772	57.003092	57.778473	57.852397	58.073444	58.969951	59.433598	59.777477	59.494534	55.968899	0.26027	0.493869	13.69276	21.824021	26.865491	58.905535	58.120124	56.443545	55.394958	45.556563	57.435599	60.375471	18.136744	25.804124	-42.993427	-81.863256	-159,655,600	-0.044465	-6	56.602605	58.576243	0.943494	60.463232	56.689255	0.857461	58.469004	60.183926	56.754082	60.375471	55.864778	58.120124	57.973614	57.610933	57.072918	58.51163	58.87431	59.310947	58.652386	58.120124	57.587862	56.830066	55.864778	60.375471	1	-0.104595	0	8,917,700
XOM	2018-06-21T00:00:00	57.421181	57.918361	57.16178	57.65896	10,990,700	58.713865	58.487613	58.58561	57.516203	56.071827	55.957408	57.206057	58.29161	58.331608	58.384641	58.351311	58.2606	57.59983	57.240714	57.084578	56.958445	58.283888	58.580941	58.572483	58.13813	57.320651	56.68577	57.005403	57.59019	57.625404	57.740337	58.701188	59.302253	59.748081	59.536307	56.04784	0.15016	0.425127	14.115741	20.456898	30.440083	58.768625	58.120124	56.550543	55.394958	38.189748	57.16178	60.375471	8.071745	16.824383	-92.928135	-91.928255	-170,646,300	-0.112191	-7	56.603243	58.487613	0.965433	60.41848	56.556747	0.857976	58.369211	60.085164	56.653259	60.375471	55.864778	58.120124	58.088889	57.719003	57.469209	58.338682	58.708568	59.310947	58.652386	58.120124	57.587862	56.830066	55.864778	60.375471	1	-0.138045	0	10,990,700
XOM	2018-06-22T00:00:00	58.638935	59.042451	58.307479	58.480417	16,012,200	58.553902	58.527604	58.571199	57.58732	56.147391	55.931038	57.223667	58.361075	58.387485	58.423763	58.377459	58.289702	57.640579	57.277509	57.115357	56.975167	58.270264	58.595352	58.576585	58.182159	57.388207	56.738869	57.019661	57.750315	57.729849	57.683076	58.494914	59.189071	59.719315	59.569758	56.128036	0.159322	0.371966	13.176951	26.290503	26.806975	58.754218	58.120124	56.646844	55.394958	52.072839	57.16178	60.375471	45.964451	24.057646	11.50896	-54.035549	-154,634,100	-0.088878	-6	56.605551	58.527604	0.95365	60.434905	56.620304	0.885256	58.394899	60.165411	56.624388	60.375471	55.864778	58.120124	57.500441	57.08252	56.743859	57.839101	58.257022	59.310947	58.652386	58.120124	57.587862	56.830066	55.864778	60.375471	0	-0.065954	16,012,200	0
XOM	2018-06-25T00:00:00	57.457214	58.53805	57.140173	58.206594	10,557,200	58.311795	58.564712	58.526236	57.625957	56.20853	55.889179	57.234494	58.180303	58.218345	58.275063	58.2938	58.225665	57.633388	57.282238	57.122127	56.979963	58.070866	58.49341	58.490894	58.177057	57.422676	56.769091	57.021985	57.744421	57.721226	57.593059	58.252074	59.061228	59.671137	59.584482	56.204693	0.070417	0.311656	13.355061	23.498392	32.231546	58.329093	58.120124	56.723527	55.394958	45.818461	57.140173	60.375471	9.799449	21.278548	-83.170007	-90.200551	-165,191,300	-0.112953	-7	56.606187	58.564712	0.891846	60.348404	56.781021	0.92849	58.305596	60.162575	56.448617	60.375471	55.864778	58.120124	58.662955	58.283459	57.927984	59.018431	59.397926	59.310947	58.652386	58.120124	57.587862	56.830066	55.864778	60.375471	1	-0.103987	0	10,557,200
XOM	2018-06-26T00:00:00	58.105732	58.37234	57.62296	57.75266	10,382,800	58.183537	58.644695	58.478967	57.667578	56.274132	55.841308	57.249298	58.165388	58.19787	58.249012	58.276703	58.216439	57.651912	57.303909	57.141604	56.991165	58.0334	58.449698	58.458547	58.195871	57.472602	56.812983	57.030654	57.843012	57.802619	57.628165	58.048957	58.944469	59.617429	59.590734	56.280603	0.051693	0.259664	13.520449	21.964522	30.127616	58.221006	58.120124	56.723527	55.394958	43.401468	57.140173	60.375471	29.844518	28.536139	-61.866907	-70.155482	-154,808,500	-0.131202	-6	56.607288	58.644695	0.759401	60.163498	57.125893	0.921284	58.286561	60.12913	56.443992	60.375471	57.08253	58.729	57.711812	56.885575	56.313936	58.283452	59.109689	59.598337	59.117567	58.729	58.340433	57.787219	57.08253	60.375471	0	-0.035985	10,382,800	0
XOM	2018-06-27T00:00:00	58.876713	59.431545	58.40835	58.40835	12,725,900	58.197948	58.652261	58.480985	57.727614	56.343545	55.833203	57.266452	58.307653	58.321296	58.345582	58.331249	58.267229	57.699943	57.345299	57.175963	57.009926	58.159432	58.471795	58.489143	58.243288	57.541091	56.87309	57.046847	58.17754	58.074993	57.843625	57.955607	58.8613	59.5729	59.598671	56.359172	0.097937	0.227318	12.557864	27.318703	27.3429	58.285859	58.120124	57.194435	55.405771	44.686646	57.140173	60.375471	53.67481	31.106259	19.441694	-46.32519	-142,082,600	-0.196322	-5	56.609328	58.652261	0.761	60.17426	57.130262	0.95268	58.342766	60.248127	56.437406	60.375471	57.140173	58.757822	58.033677	57.695015	57.284297	58.444395	58.783057	59.61194	59.139587	58.757822	58.376057	57.832527	57.140173	60.375471	0	0.022337	12,725,900	0
XOM	2018-06-28T00:00:00	59.064075	59.13613	58.38675	58.891143	9,390,700	58.203714	58.678562	58.475797	57.778701	56.422209	55.860936	57.283669	58.458938	58.456347	58.456119	58.39787	58.328525	57.753438	57.39053	57.213351	57.030366	58.31691	58.511015	58.533996	58.295699	57.612684	56.937068	57.064734	58.642464	58.514684	58.214842	57.97196	58.812932	59.538172	59.610452	56.441231	0.147998	0.211454	11.685155	25.863549	26.039988	58.285859	58.120124	57.578926	55.513848	42.275059	57.140173	60.375471	59.466013	47.66178	13.936079	-40.533987	-132,691,900	-0.188333	-4	56.610955	58.678562	0.765919	60.210399	57.146724	0.946504	58.411462	60.30447	56.518454	60.375471	57.140173	58.757822	58.905536	58.379527	57.882341	59.402722	59.928731	59.61194	59.139587	58.757822	58.376057	57.832527	57.140173	60.375471	0	0.07209	9,390,700	0
XOM	2018-06-29T00:00:00	59.611687	60.195336	59.29464	59.409926	17,323,200	58.35287	58.710987	58.5467	57.837886	56.51702	55.903819	57.30268	58.689488	58.666409	58.633899	58.508217	58.42723	57.826311	57.448981	57.260843	57.05605	58.572905	58.599884	58.621372	58.367581	57.696617	57.01134	57.087898	59.249334	59.028304	58.698796	58.1071	58.810101	59.520475	59.632354	56.528948	0.229217	0.215007	11.794549	31.264183	23.964754	58.667755	58.120124	57.737047	55.513848	48.288678	57.140173	60.346656	77.078658	63.406494	100.753957	-22.921342	-115,368,700	-0.191402	-3	56.61462	58.710987	0.791889	60.294766	57.127208	0.983046	58.525769	60.491861	56.559678	60.375471	57.140173	58.757822	58.862318	58.588507	58.112938	59.337887	59.611699	59.61194	59.139587	58.757822	58.376057	57.832527	57.140173	60.375471	0	0.114268	17,323,200	0
XOM	2018-07-02T00:00:00	58.912743	59.179345	58.595696	59.006413	9,998,300	58.420602	58.739449	58.634608	57.889084	56.594713	55.949668	57.317076	58.734139	58.711197	58.676798	58.544992	58.464577	57.868916	57.487501	57.293554	57.074525	58.6747	58.619099	58.649529	58.409732	57.759663	57.070923	57.103919	59.504275	59.332429	59.038557	58.276549	58.82221	59.503836	59.655669	56.619243	0.234482	0.218902	11.187709	29.026815	27.172906	58.667755	58.120124	57.625357	55.513848	47.027017	57.140173	60.195336	58.01882	64.854497	13.495444	-41.98118	-125,367,000	-0.152431	-4	56.616239	58.739449	0.788207	60.315864	57.163034	0.982017	58.562624	60.526657	56.598591	60.375471	57.140173	58.757822	59.700554	59.205772	58.799858	60.106469	60.601251	59.61194	59.139587	58.757822	58.376057	57.832527	57.140173	60.375471	1	0.04976	0	9,998,300
XOM	2018-07-03T00:00:00	59.258614	60.130487	59.143327	59.503606	7,197,300	58.531569	58.795653	58.744709	57.939068	56.67036	56.005119	57.333272	58.839034	58.810727	58.766308	58.609867	58.525657	57.923414	57.53411	57.332466	57.096257	58.827065	58.668544	58.69753	58.463439	57.829765	57.136446	57.123237	59.561623	59.490286	59.28151	58.479421	58.849088	59.493165	59.683759	56.713232	0.263526	0.227827	11.410074	33.177077	24.875135	58.667755	58.120124	57.290301	55.513848	53.420781	57.140173	60.195336	69.339688	68.145722	72.120367	-30.660312	-118,169,700	-0.150151	-3	56.617578	58.795653	0.782862	60.361377	57.229928	1.010839	58.628909	60.650587	56.60723	60.375471	57.140173	58.757822	58.895928	58.612511	58.312278	59.19616	59.479577	59.61194	59.139587	58.757822	58.376057	57.832527	57.140173	60.375471	0	0.094356	0	7,197,300
XOM	2018-07-05T00:00:00	59.309052	59.640507	59.121711	59.510807	9,035,700	58.665594	58.804659	58.768056	58.007466	56.755905	56.05765	57.349649	58.933037	58.901331	58.849807	58.673429	58.585918	57.977753	57.580819	57.371606	57.118275	58.968426	58.717439	58.740941	58.517164	57.899205	57.201871	57.142897	59.494661	59.515336	59.456638	58.689826	58.885648	59.486739	59.716335	56.810557	0.287301	0.239722	11.593885	31.937985	24.101719	58.667755	58.729	57.189418	55.513848	52.027075	57.140173	60.195336	70.990595	66.116368	52.869645	-29.009405	-109,134,000	-0.208466	-2	56.619289	58.804659	0.787918	60.380495	57.228823	1.006721	58.693684	60.707127	56.680242	60.375471	57.140173	58.757822	59.510809	58.891132	58.52365	59.878291	60.497969	59.61194	59.139587	58.757822	58.376057	57.832527	57.140173	60.375471	0	0.132014	0	9,035,700
XOM	2018-07-06T00:00:00	59.323471	59.590074	58.840699	59.056863	7,637,100	58.855824	58.784844	58.799472	58.059746	56.843164	56.10576	57.365645	59.011124	58.978084	58.922678	58.732524	58.642653	58.030526	57.626678	57.410257	57.140217	59.08804	58.766849	58.783665	58.568772	57.966772	57.26654	57.162537	59.433202	59.488537	59.565419	58.893306	58.924954	59.484857	59.752103	56.91083	0.303805	0.252538	11.459894	30.184369	24.837348	58.667755	58.757822	57.189418	55.513848	59.1257	57.140173	60.195336	71.462569	70.597617	47.237912	-28.537431	-101,496,900	-0.197113	-1	56.620742	58.784844	0.768436	60.321716	57.247973	0.989222	58.753664	60.732108	56.77522	60.375471	57.140173	58.757822	59.35709	59.073672	58.838293	59.592469	59.875886	59.61194	59.139587	58.757822	58.376057	57.832527	57.140173	60.375471	0	0.163551	7,637,100	0
XOM	2018-07-09T00:00:00	59.73418	59.899905	59.489188	59.669327	7,158,600	58.965348	58.759625	58.830312	58.100838	56.925912	56.158834	57.382539	59.155735	59.115556	59.047525	58.823583	58.726617	58.097336	57.682138	57.456275	57.166028	59.247741	58.857262	58.855566	58.634436	58.042852	57.33839	57.186104	59.529011	59.534362	59.666909	59.111326	58.973889	59.492156	59.793585	57.015033	0.346036	0.271238	11.60982	31.209593	23.756785	58.909148	58.757822	57.189418	55.513848	60.878604	57.140173	60.195336	84.905693	75.786286	105.122303	-15.094307	-94,338,300	-0.254254	0	56.622309	58.759625	0.725281	60.210186	57.309064	0.97481	58.847046	60.796667	56.897426	60.375471	57.140173	58.757822	59.251415	58.912756	58.50204	59.66213	60.000789	59.61194	59.139587	58.757822	58.376057	57.832527	57.140173	60.375471	0	0.189698	7,158,600	0
XOM	2018-07-10T00:00:00	60.281818	60.613274	60.173734	60.310636	8,806,200	59.247808	58.779802	58.907845	58.19668	57.03061	56.216243	57.40448	59.380952	59.327604	59.237416	58.95615	58.846247	58.183002	57.750551	57.512226	57.197031	59.487099	59.002233	58.96722	58.719964	58.131165	57.420034	57.214953	59.838961	59.776735	59.849652	59.375302	59.045066	59.515688	59.845778	57.124613	0.418866	0.300763	12.338199	34.539855	22.172513	59.500012	58.876724	57.189418	55.513848	64.50984	57.140173	60.613274	90.456493	82.274918	176.813813	-9.543507	-85,532,100	-0.247286	1	56.624573	58.779802	0.762687	60.305176	57.254428	0.973267	58.983691	60.930226	57.037157	60.613274	57.140173	58.876724	59.707758	59.515611	59.297041	59.926328	60.118475	59.793622	59.286549	58.876724	58.466898	57.883417	57.140173	60.613274	0	0.211105	0	8,806,200
XOM	2018-07-11T00:00:00	59.510815	60.18814	59.107304	59.827862	10,405,300	59.388317	58.785927	58.962896	58.277673	57.130829	56.267724	57.422462	59.406924	59.360915	59.279477	59.006574	58.897368	58.235073	57.796874	57.551802	57.220054	59.534919	59.071853	59.013602	58.771499	58.196433	57.485273	57.235911	59.964314	59.889494	59.921498	59.589593	59.110758	59.539524	59.896943	57.235647	0.409648	0.32254	11.855966	31.515873	28.180665	59.500012	58.876724	57.189418	55.513848	59.70973	57.140173	60.613274	68.257204	81.206463	90.853473	-31.742796	-95,937,400	-0.213443	0	56.626681	58.785927	0.768302	60.322532	57.249322	1.012898	59.033894	61.05969	57.008097	60.613274	57.140173	58.876724	60.356275	60.099277	59.916735	60.538817	60.795816	59.793622	59.286549	58.876724	58.466898	57.883417	57.140173	60.613274	1	0.128353	0	10,405,300
XOM	2018-07-12T00:00:00	59.582867	59.97917	59.309051	59.813445	9,762,200	59.458932	58.82844	58.981053	58.371521	57.221451	56.317573	57.437095	59.442113	59.40127	59.326153	59.058965	58.950099	58.287928	57.843874	57.592022	57.243564	59.570291	59.147752	59.061292	58.822683	58.260961	57.550919	57.257408	59.927672	59.892195	59.926679	59.762118	59.173908	59.564771	59.946076	57.347774	0.403506	0.338734	11.408178	29.907043	26.742092	59.604485	58.876724	57.167803	55.513848	64.478763	57.140173	60.613274	70.331777	76.348491	85.805957	-29.668223	-86,175,200	-0.172793	1	56.628706	58.82844	0.788456	60.405352	57.251527	1.00312	59.086177	61.092417	57.079937	60.613274	57.140173	58.876724	59.602086	59.016033	58.521251	60.096868	60.682922	59.793622	59.286549	58.876724	58.466898	57.883417	57.140173	60.613274	0	0.156958	0	9,762,200
XOM	2018-07-13T00:00:00	60.029602	60.346649	59.489184	59.575653	8,720,000	59.555485	58.8796	58.993447	58.476443	57.320884	56.377524	57.454277	59.559611	59.515512	59.434376	59.147204	59.033137	58.356229	57.901393	57.64029	57.271286	59.67405	59.262149	59.14195	58.887706	58.334859	57.624425	57.283204	59.907385	59.916144	59.957999	59.917447	59.246469	59.599529	59.996744	57.461984	0.429732	0.356933	11.333128	30.758098	24.984565	59.604485	58.876724	57.167803	55.513848	60.387408	57.140173	60.613274	83.1945	73.927827	110.876088	-16.8055	-77,455,200	-0.163188	2	56.630785	58.8796	0.832573	60.544745	57.214454	0.948562	59.176027	61.073151	57.278902	60.613274	57.140173	58.876724	59.623696	59.268222	58.953578	59.93834	60.293814	59.793622	59.286549	58.876724	58.466898	57.883417	57.140173	60.613274	0	0.18063	8,720,000	0
XOM	2018-07-16T00:00:00	59.438751	59.654921	59.08568	59.460367	8,306,900	59.538191	58.945531	58.961454	58.573257	57.420903	56.437701	57.466616	59.535439	59.501555	59.435049	59.173709	59.064338	58.398681	57.94185	57.675904	57.292853	59.652825	59.315401	59.176204	58.925443	58.390593	57.685043	57.30295	59.763669	59.827344	59.913642	59.997089	59.310129	59.631169	60.041083	57.575369	0.398249	0.365196	10.819006	28.534855	26.268508	59.726987	58.876724	57.420002	55.744432	66.233765	57.62296	60.613274	60.722426	71.416234	45.142554	-39.277574	-85,762,100	-0.074667	1	56.63242	58.945531	0.821401	60.588333	57.302729	0.908931	59.201048	61.01891	57.383186	60.613274	57.140173	58.876724	59.955145	59.563641	59.09768	60.421106	60.81261	59.793622	59.286549	58.876724	58.466898	57.883417	57.140173	60.613274	1	0.099967	0	8,306,900
XOM	2018-07-17T00:00:00	59.309052	59.626098	59.114504	59.273027	7,373,300	59.577822	58.999212	58.938685	58.662342	57.502072	56.489661	57.475648	59.490161	59.466555	59.415665	59.186012	59.083163	58.434381	57.977829	57.708243	57.312914	59.611163	59.350022	59.202942	58.954298	58.440281	57.741901	57.321283	59.574373	59.636357	59.786908	60.005314	59.363437	59.657186	60.07754	57.686701	0.358698	0.363897	10.341607	27.379724	25.205122	59.726987	58.876724	57.553302	55.877733	60.774099	58.38675	60.613274	41.423382	61.780103	35.015031	-58.576618	-93,135,400	-0.082492	0	56.633802	58.999212	0.807516	60.614243	57.384181	0.880107	59.211334	60.971549	57.45112	60.613274	57.140173	58.876724	59.393117	59.131314	58.823876	59.700555	59.962358	59.793622	59.286549	58.876724	58.466898	57.883417	57.140173	60.613274	1	0.0305	7,373,300	0
XOM	2018-07-18T00:00:00	59.244198	59.316252	58.718189	58.941565	8,711,900	59.576381	59.053975	58.93292	58.738145	57.595598	56.529061	57.48509	59.440969	59.426126	59.389285	59.191302	59.09555	58.466139	58.011154	57.738658	57.332131	59.550505	59.373354	59.226443	58.977116	58.486126	57.796447	57.33888	59.353134	59.428711	59.5988	59.963011	59.406611	59.676765	60.104774	57.795306	0.31845	0.354807	9.756415	26.052015	27.196277	59.665731	58.876724	58.000878	55.92457	53.766613	58.38675	60.613274	38.510605	46.885471	1.662322	-61.489395	-101,847,300	-0.075005	-1	56.635394	59.053975	0.783603	60.621181	57.486769	0.828125	59.214464	60.870714	57.558214	60.613274	57.140173	58.876724	59.349884	59.073671	58.83829	59.585265	59.861479	59.793622	59.286549	58.876724	58.466898	57.883417	57.140173	60.613274	1	-0.029047	8,711,900	0
XOM	2018-07-19T00:00:00	59.092888	59.532428	58.883926	59.22979	8,659,100	59.554764	59.110179	58.947332	58.805929	57.669986	56.557603	57.495	59.371352	59.365537	59.343686	59.182355	59.095345	58.490717	58.039621	57.765474	57.349651	59.462597	59.37706	59.238749	58.991028	58.525529	57.847215	57.354878	59.137583	59.232742	59.392114	59.875271	59.438207	59.686961	60.121157	57.90051	0.271217	0.338089	9.155832	26.442304	25.738771	59.665731	58.876724	58.291927	55.92457	50.297518	58.595696	60.613274	24.643015	34.859001	4.399764	-75.356985	-110,506,400	-0.064528	-2	56.636882	59.110179	0.740816	60.591811	57.628547	0.82092	59.202885	60.844725	57.561046	60.613274	57.140173	58.876724	59.09288	58.869507	58.494816	59.467571	59.690943	59.793622	59.286549	58.876724	58.466898	57.883417	57.140173	60.613274	1	-0.079814	0	8,659,100
XOM	2018-07-20T00:00:00	58.653358	59.035253	58.545274	58.883937	9,196,300	59.487753	59.171788	58.93321	58.838672	57.739941	56.591308	57.502257	59.227754	59.23605	59.237481	59.134265	59.061346	58.497095	58.055772	57.783056	57.362623	59.298705	59.333554	59.216135	58.985044	58.551407	57.888716	57.366404	58.873545	58.965806	59.139904	59.722478	59.450278	59.680352	60.122321	58.000671	0.196058	0.309683	8.80083	25.213503	27.416495	59.579274	58.876724	58.291927	55.92457	39.878357	58.545274	60.613274	5.226531	22.793384	-55.369309	-94.773469	-119,702,700	-0.073652	-3	56.638179	59.171788	0.636909	60.445607	57.89797	0.779231	59.150549	60.709011	57.592088	60.613274	57.140173	58.876724	59.169747	58.807066	58.521245	59.455569	59.81825	59.793622	59.286549	58.876724	58.466898	57.883417	57.140173	60.613274	1	-0.122821	0	9,196,300
XOM	2018-07-23T00:00:00	58.653358	59.085692	58.494835	59.049662	8,425,900	59.379671	59.172509	58.954539	58.845877	57.798958	56.637568	57.50941	59.112875	59.130106	59.147616	59.090546	59.029962	58.503223	58.071498	57.80029	57.375466	59.146997	59.284179	59.194608	58.977777	58.575444	57.929548	57.377858	58.644788	58.727614	58.885603	59.535138	59.446562	59.659647	60.109594	58.096134	0.134938	0.274734	8.530607	23.921783	26.449252	59.420742	58.876724	58.638929	56.259822	46.78591	58.494835	60.613274	7.483032	12.450859	-54.196611	-92.516968	-119,702,700	-0.088899	-3	56.639365	59.172509	0.636282	60.445073	57.899945	0.748864	59.103198	60.600926	57.60547	60.613274	57.140173	58.876724	58.744628	58.454004	58.254649	58.943983	59.234608	59.793622	59.286549	58.876724	58.466898	57.883417	57.140173	60.613274	0	-0.108978	0	8,425,900
XOM	2018-07-24T00:00:00	59.81345	59.820651	58.710998	58.739816	11,121,000	59.332834	59.290321	59.01766	58.870809	57.88438	56.699281	57.521558	59.25299	59.254351	59.250052	59.156264	59.090231	58.554605	58.117339	57.840155	57.399725	59.225866	59.345221	59.260678	59.015721	58.628457	57.992437	57.400784	58.842305	58.84501	58.88066	59.421056	59.462412	59.647654	60.097493	58.191565	0.178058	0.255399	8.462332	27.758921	23.84969	59.420742	58.876724	58.638929	56.381097	55.720751	58.494835	60.613274	62.244645	24.984736	20.816979	-37.755355	-108,581,700	-0.00066	-2	56.641829	59.290321	0.506963	60.304247	58.276395	0.74526	59.170841	60.661361	57.680321	60.613274	57.62296	59.118117	58.744628	58.403565	58.153772	58.994422	59.335485	59.90756	59.470974	59.118117	58.76526	58.262887	57.62296	60.613274	0	-0.046597	11,121,000	0
XOM	2018-07-25T00:00:00	60.231346	60.339431	59.453149	59.813427	9,523,600	59.404887	59.396602	59.100956	58.896172	57.975374	56.762676	57.536881	59.448661	59.431986	59.401021	59.253999	59.178009	58.620359	58.17297	57.887505	57.4279	59.389232	59.434843	59.354039	59.069076	58.690219	58.062379	57.427747	59.397473	59.270228	59.134476	59.400026	59.507695	59.651063	60.09173	58.288391	0.243148	0.252949	8.950416	30.048192	22.075598	59.420742	58.876724	58.619113	56.659294	58.839677	58.494835	60.613274	81.971258	50.566312	79.794766	-18.028742	-99,058,100	0.021533	-1	56.644214	59.396602	0.466768	60.330139	58.463065	0.771509	59.271841	60.81486	57.728823	60.613274	58.38675	59.500012	59.448367	59.076082	58.338713	60.185735	60.55802	60.087814	59.762742	59.500012	59.237282	58.863226	58.38675	60.613274	0	0.006972	9,523,600	0
XOM	2018-07-26T00:00:00	60.69973	60.815022	60.072849	60.404304	13,210,100	59.516573	59.487753	59.210193	58.93148	58.051689	56.825619	57.553425	59.698875	59.662485	59.600822	59.385429	59.295064	58.701903	58.239464	57.943193	57.460456	59.624658	59.55895	59.477021	59.139803	58.761913	58.14034	57.459218	60.16622	59.899939	59.58978	59.488736	59.589215	59.677574	60.097183	58.388132	0.328738	0.268106	9.864599	32.187678	20.687803	59.654928	58.977597	58.512829	56.659294	62.134709	58.494835	60.815022	95.030927	79.748943	125.587044	-4.969073	-85,848,000	0.075075	0	56.647948	59.487753	0.533177	60.554106	58.421399	0.770995	59.407831	60.94982	57.865841	60.815022	58.38675	59.600886	60.007975	59.67652	59.121693	60.562802	60.894257	60.24195	59.887422	59.600886	59.31435	58.9064	58.38675	60.815022	0	0.052738	13,210,100	0

Subsets and Splits

No community queries yet

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