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	2018-07-27T00:00:00	59.02803	59.359486	58.228212	58.343503	18,220,800	59.416416	59.48595	59.274467	58.930038	58.102291	56.872487	57.560807	59.564706	59.54713	59.5127	59.352938	59.274523	58.714693	58.260216	57.964675	57.476054	59.535832	59.515167	59.463009	59.14359	58.787606	58.183952	57.473891	60.282785	60.084754	59.765788	59.532079	59.64983	59.694293	60.095268	58.483729	0.258694	0.266224	9.705877	26.265937	30.612904	59.521617	58.977597	58.512829	56.866159	44.906404	58.228212	60.815022	30.919114	69.307099	-67.325756	-69.080886	-104,068,800	0.071533	-1	56.650967	59.48595	0.534743	60.555436	58.416465	0.906358	59.371659	61.184375	57.558944	60.815022	58.228212	59.521617	60.5292	60.243379	59.787027	60.985551	61.271373	60.204535	59.82686	59.521617	59.216373	58.781789	58.228212	60.815022	1	-0.008396	18,220,800	0
XOM	2018-07-30T00:00:00	58.898331	59.179347	58.156158	59.179347	11,282,800	59.362374	59.450283	59.284843	58.928021	58.153161	56.931754	57.566351	59.431431	59.429166	59.418182	59.31161	59.245585	58.721894	58.277008	57.983163	57.490206	59.441634	59.459203	59.434075	59.142346	58.808555	58.224068	57.487199	59.8639	59.887319	59.709966	59.518987	59.685336	59.699691	60.086476	58.574883	0.190522	0.251084	9.624813	24.274837	28.826108	59.48559	58.977597	58.444375	57.080154	39.380342	58.156158	60.815022	27.913158	51.287733	-78.084502	-72.086842	-115,351,600	0.126759	-2	56.652731	59.450283	0.549502	60.549286	58.351279	0.91665	59.32658	61.159881	57.49328	60.815022	58.156158	59.48559	58.871909	58.384333	57.740635	59.515607	60.003184	60.18753	59.799336	59.48559	59.171844	58.725155	58.156158	60.815022	1	-0.060623	0	11,282,800
XOM	2018-07-31T00:00:00	58.732609	59.193765	58.68217	58.826279	11,716,800	59.30473	59.441276	59.335859	58.931047	58.195924	56.990362	57.571661	59.291666	59.302519	59.312709	59.258974	59.206126	58.722314	58.288998	57.998003	57.502568	59.327131	59.390853	59.391596	59.134683	58.823803	58.259729	57.498804	59.195386	59.41737	59.494644	59.437765	59.692972	59.692543	60.070326	58.661278	0.12172	0.225211	9.532776	23.433359	27.69562	59.48559	58.977597	58.437171	57.080154	43.414549	58.156158	60.815022	21.680349	26.83754	-61.174895	-78.319651	-127,068,400	0.072826	-3	56.654425	59.441276	0.560149	60.561574	58.320978	0.869299	59.270012	61.00861	57.531414	60.815022	58.156158	59.48559	58.744612	58.309877	57.721422	59.333066	59.767802	60.18753	59.799336	59.48559	59.171844	58.725155	58.156158	60.815022	1	-0.104974	0	11,716,800
XOM	2018-08-01T00:00:00	57.925579	58.314681	57.803086	58.285858	8,936,300	59.172868	59.374624	59.328653	58.90381	58.221269	57.037762	57.573006	59.018449	59.052167	59.099304	59.137756	59.107622	58.69107	58.279434	57.996569	57.506777	59.076377	59.246501	59.283113	59.095253	58.816689	58.278248	57.502326	58.426794	58.755806	59.098342	59.25407	59.649034	59.66074	60.039327	58.739894	0.002049	0.180579	10.261133	21.76333	32.46183	59.309054	59.218991	58.224609	57.080154	37.527002	57.803086	60.815022	4.066932	17.886813	-140.731869	-95.933068	-136,004,700	0.076559	-4	56.655214	59.374624	0.654406	60.683436	58.065812	0.887828	59.141971	60.917627	57.366314	60.815022	57.803086	59.309054	58.869515	58.545264	58.35792	59.056859	59.381109	60.104205	59.664462	59.309054	58.953645	58.44764	57.803086	60.815022	1	-0.142369	0	8,936,300
XOM	2018-08-02T00:00:00	57.579712	57.831906	57.248251	57.565298	8,364,300	59.02155	59.288157	59.276773	58.878879	58.244	57.076852	57.571222	58.730702	58.784448	58.865521	58.996116	58.99009	58.647487	58.26102	57.988315	57.507503	58.786712	59.075557	59.148579	59.043327	58.799806	58.288979	57.502392	57.766017	58.045767	58.54373	58.985237	59.548685	59.601561	59.991959	58.809841	-0.119324	0.120598	11.384127	20.61066	35.081072	59.031636	59.031636	58.170565	57.080154	31.277491	57.248251	60.815022	9.293029	11.680103	-164.35137	-90.706971	-144,369,000	0.095468	-5	56.655751	59.288157	0.767929	60.824015	57.7523	0.874961	58.993184	60.743106	57.243262	60.815022	57.248251	59.031636	58.014448	57.714216	57.502854	58.225811	58.526043	59.973264	59.452515	59.031636	58.610757	58.01154	57.248251	60.815022	1	-0.17363	8,364,300	0
XOM	2018-08-03T00:00:00	57.788681	57.860741	57.377964	57.622956	7,811,100	58.935083	59.211418	59.225757	58.850777	58.261053	57.123096	57.569958	58.542297	58.603399	58.699853	58.886349	58.897674	58.613808	58.24859	57.984361	57.5103	58.562554	58.93275	59.03411	59.000575	58.787824	58.303075	57.504556	57.375317	57.576279	58.013837	58.701539	59.410783	59.522435	59.932611	58.872688	-0.196387	0.057201	12.387842	20.038809	33.710574	59.031636	59.031636	58.202992	57.080154	36.608207	57.248251	60.815022	15.151805	9.503922	-134.31997	-84.848195	-136,557,900	0.112123	-4	56.656365	59.211418	0.837728	60.886874	57.535961	0.842022	58.878469	60.562514	57.194425	60.815022	57.248251	59.031636	57.55329	57.274673	56.969635	57.858328	58.136944	59.973264	59.452515	59.031636	58.610757	58.01154	57.248251	60.815022	0	-0.099491	7,811,100	0
XOM	2018-08-06T00:00:00	57.77425	57.954389	57.457203	57.824689	10,041,800	58.847172	59.113421	59.152259	58.84948	58.27601	57.17583	57.569322	58.388688	58.452645	58.557453	58.785249	58.811257	58.580885	58.236108	57.980201	57.512927	58.351493	58.795877	58.922456	58.958358	58.775013	58.315969	57.506589	57.265602	57.360619	57.616522	58.421968	59.248013	59.428331	59.862537	58.92885	-0.255677	-0.005374	13.185859	19.988843	32.31064	59.031636	59.031636	58.202992	57.080154	37.306212	57.248251	60.815022	14.74721	13.064015	-117.076265	-85.25279	-146,599,700	0.117462	-5	56.657143	59.113421	0.886569	60.886559	57.340283	0.840993	58.773306	60.455292	57.09132	60.815022	57.248251	59.031636	57.675795	57.490849	57.193018	57.973627	58.158573	59.973264	59.452515	59.031636	58.610757	58.01154	57.248251	60.815022	1	-0.135603	0	10,041,800
XOM	2018-08-07T00:00:00	58.559669	58.790248	57.867935	58.300274	10,698,100	58.721794	59.027314	59.138136	58.886372	58.305435	57.230569	57.572683	58.422884	58.472104	58.557794	58.764742	58.791904	58.580053	58.244622	57.991675	57.523342	58.29922	58.743139	58.876872	58.946993	58.782478	58.343372	57.516443	57.594574	57.531455	57.547005	58.222453	59.098424	59.338605	59.79108	58.981836	-0.236561	-0.051612	12.817553	25.204086	29.605029	59.031636	59.031636	58.393939	57.080154	44.941447	57.248251	60.815022	36.767673	22.222229	-52.903126	-63.232327	-135,901,600	0.165356	-4	56.658553	59.027314	0.849993	60.7273	57.327327	0.870845	58.752959	60.49465	57.011268	60.815022	57.248251	59.031636	57.728614	57.502839	57.231428	58.000025	58.2258	59.973264	59.452515	59.031636	58.610757	58.01154	57.248251	60.815022	0	-0.065802	10,698,100	0
XOM	2018-08-08T00:00:00	58.170567	58.530845	57.896751	58.379523	7,275,000	58.515716	58.960301	59.094615	58.919662	58.32425	57.276424	57.572804	58.372421	58.417279	58.49822	58.710726	58.744109	58.563994	58.242674	57.995218	57.529782	58.198997	58.661544	58.802444	58.918922	58.778929	58.361986	57.522392	57.963044	57.803416	57.605975	58.06434	58.953484	59.250952	59.714911	59.030266	-0.249928	-0.091275	12.475555	23.803491	27.959874	58.303868	59.031636	58.393939	57.080154	43.415604	57.248251	60.815022	25.858563	25.791149	-65.828791	-74.141437	-143,176,600	0.176309	-5	56.659315	58.960301	0.862607	60.685515	57.235088	0.871875	58.697493	60.441244	56.953743	60.815022	57.248251	59.031636	58.405951	58.021654	57.483639	58.943966	59.328263	59.973264	59.452515	59.031636	58.610757	58.01154	57.248251	60.815022	1	-0.105793	0	7,275,000
XOM	2018-08-09T00:00:00	57.87513	58.300261	57.723813	58.170561	9,828,500	58.233256	58.874915	59.037258	58.902657	58.35073	57.326243	57.570993	58.272963	58.318706	58.40236	58.634763	58.677264	58.53698	58.233001	57.99284	57.533218	58.082527	58.558194	58.708637	58.87796	58.76711	58.373841	57.5254	58.126154	57.991676	57.674192	57.914713	58.809019	59.161335	59.632598	59.073247	-0.28112	-0.129244	12.350317	22.626061	28.060819	58.221008	59.031636	58.393939	57.080154	44.327571	57.248251	60.815022	17.575529	26.733922	-79.250327	-82.424471	-153,005,100	0.161641	-6	56.660142	58.874915	0.88204	60.638995	57.110834	0.873935	58.619173	60.367042	56.871304	60.815022	57.248251	59.031636	58.199388	57.86793	57.565294	58.502024	58.833481	59.973264	59.452515	59.031636	58.610757	58.01154	57.248251	60.815022	1	-0.139456	0	9,828,500
XOM	2018-08-10T00:00:00	57.816906	57.889704	57.409234	57.882428	12,954,300	58.112143	58.76428	58.976995	58.888233	58.365496	57.376622	57.568086	58.181751	58.22747	58.31229	58.560412	58.611083	58.508742	58.222052	57.989356	57.536041	58.006827	58.457431	58.614764	58.835381	58.753062	58.383557	57.527847	58.066892	58.017924	57.717654	57.772161	58.667876	59.070503	59.546803	59.110766	-0.306999	-0.164795	12.579924	21.664167	29.651325	58.221008	59.031636	58.698377	57.080154	43.954497	57.248251	60.815022	15.943136	19.792409	-93.218028	-84.056864	-165,959,400	0.191755	-7	56.661178	58.76428	0.868246	60.500772	57.027787	0.86605	58.542767	60.274866	56.810667	60.815022	57.248251	59.031636	57.966401	57.632542	57.389954	58.208989	58.542849	59.973264	59.452515	59.031636	58.610757	58.01154	57.248251	60.815022	1	-0.167541	0	12,954,300
XOM	2018-08-13T00:00:00	57.190842	58.057151	57.096205	57.838752	10,308,500	57.941394	58.651884	58.875262	58.852787	58.358979	57.41325	57.563098	57.983569	58.038992	58.13976	58.435906	58.501834	58.457059	58.194914	57.973544	57.532606	57.839318	58.30758	58.477367	58.768817	58.72215	58.379879	57.524094	57.718976	57.804286	57.646211	57.59937	58.513134	58.968927	59.452308	59.140585	-0.373719	-0.20658	13.124437	19.846862	29.896584	57.943226	58.955613	58.712788	57.080154	29.459347	57.096205	60.815022	2.544805	12.021156	-102.76561	-97.455195	-176,267,900	0.139414	-8	56.661555	58.651884	0.920278	60.49244	56.811328	0.851311	58.414012	60.116634	56.71139	60.815022	57.096205	58.955613	57.705281	57.520859	57.224811	58.001329	58.185751	59.937381	59.394434	58.955613	58.516793	57.892032	57.096205	60.815022	1	-0.190715	0	10,308,500
XOM	2018-08-14T00:00:00	57.008839	57.562112	56.841404	57.503872	8,005,900	57.769017	58.536874	58.744342	58.826094	58.379234	57.459043	57.556151	57.788623	57.851691	57.965772	58.306172	58.386988	58.400266	58.163702	57.954441	57.527395	57.669762	58.151099	58.333796	58.696505	58.68662	58.37187	57.518579	57.287169	57.440291	57.471627	57.409292	58.342824	58.854702	59.34939	59.162798	-0.436252	-0.252514	13.891916	18.587497	30.242895	57.815826	58.828213	58.833485	57.080154	23.792452	56.841404	60.815022	4.213652	7.567198	-112.6681	-95.786348	-184,273,800	0.126644	-9	56.661747	58.536874	0.97588	60.488634	56.585113	0.839484	58.280186	59.959154	56.601218	60.815022	56.841404	58.828213	57.448066	56.838981	56.48712	57.799927	58.409012	59.877248	59.2971	58.828213	58.359326	57.691758	56.841404	60.815022	1	-0.209576	0	8,005,900
XOM	2018-08-15T00:00:00	56.011494	56.710363	55.698458	56.623002	16,307,800	57.577609	58.375238	58.60437	58.783633	58.386572	57.499214	57.543378	57.433197	57.51711	57.665114	58.097565	58.204258	58.306589	58.107065	57.915967	57.512311	57.350212	57.910587	58.123577	58.586129	58.624311	58.343206	57.503209	56.637546	56.853511	57.067098	57.149965	58.134161	58.711332	59.229519	59.174387	-0.559834	-0.313978	15.592232	16.5333	36.539992	57.244353	58.25674	59.188368	57.199056	14.892715	55.698458	59.359486	8.550484	5.10298	-160.873816	-91.449516	-200,581,600	0.06155	-10	56.661015	58.375238	1.110932	60.597102	56.153375	0.88007	58.06412	59.824261	56.303979	60.815022	55.698458	58.25674	57.137452	56.712791	56.416744	57.433499	57.858159	59.607513	58.860494	58.25674	57.652985	56.793403	55.698458	60.815022	1	-0.224654	0	16,307,800
XOM	2018-08-16T00:00:00	56.783154	56.855951	56.20076	56.259	11,519,900	57.497953	58.259752	58.492381	58.736717	58.411808	57.539184	57.535058	57.303189	57.383663	57.529428	57.978073	58.094942	58.246847	58.072225	57.893535	57.505056	57.205766	57.75896	57.983484	58.507679	58.582116	58.329027	57.495644	56.281266	56.470713	56.720455	56.919352	57.918833	58.557473	59.103394	59.179759	-0.58872	-0.368926	16.932005	16.583676	33.937073	57.244353	58.25674	59.188368	57.199056	30.570477	55.698458	59.193765	31.032911	14.599016	-107.955965	-68.967089	-189,061,700	0.11679	-9	56.661112	58.259752	1.151708	60.563168	55.956336	0.763852	57.942123	59.469827	56.41442	60.815022	55.698458	58.25674	56.140105	55.569847	55.1282	56.581752	57.152009	59.607513	58.860494	58.25674	57.652985	56.793403	55.698458	60.815022	0	-0.136423	11,519,900	0
XOM	2018-08-17T00:00:00	56.972446	57.139881	56.637572	57.030681	10,178,400	57.41633	58.175706	58.370095	58.681771	58.440993	57.583186	57.528349	57.23704	57.308897	57.443738	57.886653	58.008596	58.19687	58.043284	57.875295	57.499756	57.110219	57.636359	57.866566	58.438492	58.544238	58.317804	57.490046	56.276528	56.357078	56.525893	56.743294	57.710466	58.398639	58.974356	59.180328	-0.589543	-0.41305	17.709935	18.326736	32.456037	57.244353	58.25674	59.240604	57.199056	33.501566	55.698458	59.193765	36.448542	25.343979	-78.523588	-63.551458	-178,883,300	0.155807	-8	56.661331	58.175706	1.182396	60.540498	55.810914	0.726646	57.849773	59.303065	56.396481	60.815022	55.698458	58.25674	56.613288	56.370625	55.958097	57.025817	57.26848	59.607513	58.860494	58.25674	57.652985	56.793403	55.698458	60.815022	0	-0.060303	0	10,178,400
XOM	2018-08-20T00:00:00	57.372845	57.511164	56.906932	56.972454	8,152,100	57.376189	58.11168	58.287458	58.624456	58.477991	57.637542	57.521823	57.264201	57.320524	57.432831	57.839943	57.959692	58.164555	58.02564	57.865346	57.498493	57.102313	57.559896	57.789854	58.387161	58.516128	58.313639	57.488499	56.637647	56.568219	56.557365	56.651543	57.526267	58.245682	58.848117	59.178234	-0.551528	-0.440745	17.847724	20.634059	30.719352	57.114652	58.25674	59.240604	57.199056	38.801601	55.698458	58.790248	54.155907	40.545786	-50.567992	-45.844093	-170,731,200	0.194641	-7	56.66173	58.11168	1.189816	60.491313	55.732048	0.733263	57.804351	59.270877	56.337825	60.815022	55.698458	58.25674	56.916633	56.693385	56.414324	57.195694	57.418942	59.607513	58.860494	58.25674	57.652985	56.793403	55.698458	60.815022	0	0.005081	8,152,100	0
XOM	2018-08-21T00:00:00	57.387386	57.933378	57.270905	57.547545	9,192,200	57.258961	57.990377	58.210592	58.574638	58.511758	57.679202	57.516559	57.288838	57.33268	57.42584	57.798801	57.915669	58.134078	58.008844	57.855881	57.497388	57.104349	57.490916	57.720618	58.338649	58.487428	58.308685	57.487161	57.091905	56.901547	56.70347	56.625833	57.367676	58.101179	58.725867	59.173872	-0.5143	-0.455456	17.354331	23.195205	28.89386	56.99936	58.25674	59.301855	57.199056	44.902276	55.698458	58.790248	54.626237	48.410229	-27.235481	-45.373763	-161,539,000	0.117083	-6	56.662189	57.990377	1.12932	60.249016	55.731738	0.714188	57.76464	59.193016	56.336264	60.815022	55.698458	58.25674	57.263647	57.01613	56.659414	57.620362	57.86788	59.607513	58.860494	58.25674	57.652985	56.793403	55.698458	60.815022	0	0.060959	0	9,192,200
XOM	2018-08-22T00:00:00	58.210018	58.27554	57.525707	57.591228	10,098,200	57.262906	57.889311	58.169225	58.551073	58.548505	57.739005	57.516632	57.473074	57.492196	57.546483	57.836185	57.938311	58.137056	58.014138	57.862894	57.504479	57.277268	57.511834	57.720574	58.32435	58.479488	58.319197	57.494061	57.66086	57.438883	57.058263	56.714392	57.258765	57.981159	58.617997	59.17067	-0.413648	-0.447095	16.423343	24.406535	26.610737	56.986999	58.25674	59.301855	57.199056	55.475667	55.698458	58.790248	81.233218	63.338454	8.821656	-18.766782	-151,440,800	0.122059	-5	56.663263	57.889311	1.001417	59.892146	55.886476	0.729247	57.807057	59.265551	56.348563	60.815022	55.698458	58.25674	57.530557	57.127735	56.868084	57.790208	58.193029	59.607513	58.860494	58.25674	57.652985	56.793403	55.698458	60.815022	0	0.10843	10,098,200	0
XOM	2018-08-23T00:00:00	57.569401	57.969792	57.438362	57.918833	7,203,900	57.232333	57.732794	58.108285	58.527808	58.573381	57.779561	57.511508	57.492339	57.506234	57.550009	57.811932	57.909933	58.114795	58.002435	57.857082	57.505125	57.332995	57.481367	57.674433	58.285853	58.453722	58.315838	57.494586	57.950589	57.779644	57.375984	56.821133	57.17459	57.873783	58.517581	59.165846	-0.381179	-0.433912	15.669151	22.72629	25.557994	56.986999	58.25674	59.271227	57.391658	48.227943	55.698458	58.790248	60.513264	65.457573	-4.248874	-39.486736	-158,644,700	0.064278	-6	56.663712	57.732794	0.752814	59.238422	56.227167	0.749881	57.784423	59.284185	56.284661	59.359486	55.698458	57.528972	58.003755	57.73197	57.253921	58.481803	58.753588	58.495483	57.960973	57.528972	57.096971	56.481918	55.698458	59.359486	1	0.048476	0	7,203,900
XOM	2018-08-24T00:00:00	57.962494	58.275529	57.816893	57.889691	6,545,200	57.246892	57.679518	58.080651	58.50693	58.585998	57.825118	57.508945	57.58637	57.58919	57.613468	57.825619	57.913976	58.108823	58.001384	57.859169	57.509676	57.465751	57.503243	57.663219	58.263684	58.437646	58.319461	57.499074	58.108533	58.014008	57.698676	56.968074	57.122782	57.785169	58.428922	59.161053	-0.320039	-0.411137	14.564678	24.033269	23.934203	56.986999	58.25674	59.271227	57.545023	51.433512	55.698458	58.790248	73.227361	71.657948	23.056258	-26.772639	-152,099,500	0.017528	-5	56.664295	57.679518	0.691535	59.062588	56.296447	0.764806	57.801382	59.330993	56.271771	59.193765	55.698458	57.446111	57.659185	57.348578	57.127756	57.880007	58.190614	58.368872	57.858558	57.446111	57.033665	56.446454	55.698458	59.193765	0	0.096972	6,545,200	0
XOM	2018-08-27T00:00:00	58.530334	58.581293	58.13722	58.173621	6,671,900	57.380841	57.661118	58.07573	58.515134	58.589161	57.868151	57.509605	57.775163	57.760307	57.754524	57.889684	57.961388	58.125352	58.015303	57.87246	57.519832	57.699104	57.584273	57.69781	58.264602	58.436181	58.333425	57.509237	58.313042	58.24758	58.04041	57.183088	57.109407	57.723076	58.357681	59.15849	-0.223192	-0.373548	13.953753	25.468901	22.58031	57.139876	58.25674	59.227999	57.545023	49.768952	55.698458	58.581293	98.23233	77.324318	51.066316	-1.76767	-145,427,600	0.018238	-4	56.66515	57.661118	0.661649	58.984416	56.33782	0.736434	57.870806	59.343675	56.397938	59.193765	55.698458	57.446111	58.018305	57.761081	57.559669	58.219718	58.476942	58.368872	57.858558	57.446111	57.033665	56.446454	55.698458	59.193765	0	0.137952	6,671,900	0
XOM	2018-08-28T00:00:00	58.44297	58.836085	58.38473	58.661369	8,823,400	57.524254	57.646636	58.02091	58.519285	58.587509	57.918512	57.50808	57.908725	57.884428	57.860439	57.939983	57.998433	58.137808	58.026558	57.883757	57.529017	57.892219	57.658735	57.726059	58.261772	58.432334	58.344808	57.518524	58.492421	58.457003	58.344137	57.435061	57.122588	57.679884	58.300832	59.157845	-0.15174	-0.329186	13.719543	26.786972	21.619655	57.518423	58.25674	59.148733	58.239026	52.252569	55.698458	58.836085	87.470951	86.310214	60.408141	-12.529049	-154,251,000	0.033657	-5	56.666226	57.646636	0.63977	58.926177	56.367095	0.721323	57.925298	59.367943	56.482653	58.836085	55.698458	57.267272	58.416283	58.251272	57.972209	58.695345	58.860356	58.095605	57.637512	57.267272	56.897032	56.36991	55.698458	58.836085	1	0.0723	0	8,823,400
XOM	2018-08-29T00:00:00	58.8652	58.996238	58.311927	58.559446	8,004,800	57.809625	57.693617	57.966265	58.53361	58.586203	57.973097	57.509584	58.10002	58.06275	58.015018	58.024093	58.065108	58.166333	58.048627	57.903192	57.542312	58.136027	57.774789	57.791004	58.275337	58.439642	58.363554	57.532028	58.759779	58.678331	58.633455	57.733692	57.168576	57.658985	58.260823	59.160689	-0.060348	-0.275419	13.709379	26.567213	20.215419	57.816905	58.25674	59.148733	58.239026	58.018964	55.698458	58.996238	96.026471	93.909917	70.361032	-3.973529	-146,246,200	0.084871	-4	56.667433	57.693617	0.693571	59.080758	56.306476	0.729027	58.014813	59.472867	56.556758	58.996238	55.698458	57.347348	58.554595	58.273105	58.10324	58.72446	59.00595	58.217962	57.736486	57.347348	56.95821	56.404183	55.698458	58.996238	0	0.115806	8,004,800	0
XOM	2018-08-30T00:00:00	58.610413	58.806967	58.326497	58.566729	7,450,900	57.992351	57.745152	57.882692	58.546443	58.581884	58.00944	57.50999	58.202098	58.162325	58.106617	58.077395	58.107054	58.183748	58.063411	57.917196	57.55294	58.281625	57.862103	57.840554	58.278349	58.440279	58.376174	57.542981	58.889981	58.82145	58.818751	58.03545	57.234509	57.65138	58.231287	59.165697	-0.008382	-0.222012	13.699941	25.180654	19.160364	57.951585	58.25674	59.148733	58.239026	56.228594	55.698458	58.996238	88.300442	90.599288	59.795385	-11.699558	-153,697,100	0.086455	-5	56.668425	57.745152	0.722357	59.189865	56.300438	0.733187	58.071536	59.53791	56.605163	58.996238	55.698458	57.347348	58.724455	58.452672	58.040143	59.136983	59.408767	58.217962	57.736486	57.347348	56.95821	56.404183	55.698458	58.996238	1	0.052424	7,450,900	0
XOM	2018-08-31T00:00:00	58.362888	58.574006	58.071692	58.413847	10,700,000	58.131395	57.773862	57.856086	58.565277	58.572054	58.04074	57.511453	58.234256	58.198791	58.146043	58.103349	58.126734	58.190773	58.071292	57.926022	57.560999	58.348995	57.920935	57.877492	58.27115	58.434516	58.383173	57.551468	58.820875	58.81378	58.863966	58.293492	57.30999	57.650167	58.207058	59.171724	0.012682	-0.175073	13.232289	23.840639	20.657752	58.133572	57.528972	59.316263	58.3399	59.781191	55.698458	58.996238	80.794658	88.373857	42.233597	-19.205342	-164,397,100	0.065275	-6	56.669666	57.773862	0.73547	59.244802	56.302923	0.703028	58.099284	59.50534	56.693229	58.996238	55.698458	57.347348	58.581292	58.355617	58.100822	58.836087	59.061762	58.217962	57.736486	57.347348	56.95821	56.404183	55.698458	58.996238	1	-0.002029	0	10,700,000
XOM	2018-09-04T00:00:00	58.450245	58.741442	58.100808	58.537606	8,855,000	58.239135	57.807662	57.838163	58.561503	58.564735	58.074411	57.51699	58.277454	58.24451	58.192844	58.134885	58.151619	58.200949	58.081265	57.936402	57.569848	58.406968	57.985352	57.923197	58.266639	58.43131	58.391282	57.560809	58.664195	58.711536	58.8367	58.49619	57.396343	57.65455	58.186987	59.178867	0.036009	-0.132856	13.053289	23.987086	19.339727	58.2173	57.446111	59.249607	58.3399	62.222179	55.698458	58.996238	83.443609	84.17957	48.59432	-16.556391	-155,542,100	0.055302	-5	56.670746	57.807662	0.750861	59.309384	56.30594	0.697308	58.132709	59.527325	56.738093	58.996238	55.698458	57.347348	58.336195	58.098385	57.833881	58.600699	58.83851	58.217962	57.736486	57.347348	56.95821	56.404183	55.698458	58.996238	0	0.051424	0	8,855,000
XOM	2018-09-05T00:00:00	59.229198	59.280157	57.947936	58.166335	13,878,400	58.423316	57.841138	57.858026	58.596943	58.573374	58.11145	57.528717	58.467803	58.423544	58.352283	58.234368	58.23451	58.241272	58.111473	57.962002	57.586359	58.58698	58.120737	58.0302	58.292824	58.448796	58.414149	57.577846	58.747967	58.780416	58.909977	58.702949	57.511196	57.677552	58.178075	59.189868	0.116014	-0.083082	13.637396	26.043749	16.921823	58.35926	57.489308	59.231594	58.3399	78.333389	56.20076	59.280157	98.345163	87.52781	75.172741	-1.654837	-141,663,700	0.093289	-4	56.673173	57.841138	0.799503	59.440144	56.242133	0.698868	58.237137	59.634873	56.8394	59.280157	55.698458	57.489308	58.430831	58.120221	57.790197	58.760855	59.071465	58.434876	57.911948	57.489308	57.066667	56.464942	55.698458	59.280157	0	0.096868	13,878,400	0
XOM	2018-09-06T00:00:00	58.573994	59.433021	58.486633	59.047188	13,320,600	58.459714	57.86131	57.883963	58.606308	58.563861	58.136943	57.538297	58.489041	58.450899	58.386392	58.265243	58.260624	58.25432	58.123645	57.974121	57.596186	58.614375	58.190532	58.085274	58.291924	58.448812	58.423309	57.588247	58.791266	58.793142	58.917405	58.84725	57.62864	57.703865	58.170753	59.201284	0.125107	-0.041444	14.375065	25.180262	15.44461	58.624957	57.56574	59.231594	58.3399	66.099361	56.637572	59.433021	69.270508	83.686427	72.594668	-30.729492	-154,984,300	0.040595	-5	56.674903	57.86131	0.813223	59.487756	56.234864	0.706149	58.269218	59.681516	56.85692	59.433021	55.698458	57.56574	58.819097	58.358037	57.486876	59.690259	60.151319	58.551664	58.006418	57.56574	57.125061	56.497655	55.698458	59.433021	1	0.035239	0	13,320,600
XOM	2018-09-07T00:00:00	59.571346	59.644144	58.108087	58.348324	16,417,800	58.659908	57.946121	57.963628	58.620201	58.573795	58.173907	57.551769	58.705502	58.654616	58.568693	58.38398	58.361449	58.305968	58.161742	58.005749	57.615839	58.81649	58.353393	58.215073	58.329768	58.475325	58.451713	57.608476	59.082405	59.00869	59.054028	59.017854	57.774821	57.749457	58.175101	59.216664	0.210366	0.008918	14.309869	21.846726	16.662491	58.79604	57.671301	59.264022	58.3399	70.399861	56.906932	59.644144	97.34044	88.318704	87.269729	-2.65956	-138,566,500	0.134749	-4	56.678147	57.946121	0.898697	59.743515	56.148726	0.779988	58.39323	59.953207	56.833254	59.644144	55.698458	57.671301	58.831216	58.229411	57.884828	59.175799	59.777604	58.712962	58.136892	57.671301	57.20571	56.542835	55.698458	59.644144	0	0.08237	16,417,800	0
XOM	2018-09-10T00:00:00	59.48399	60.233818	59.447594	59.869823	10,817,900	58.812058	58.029475	58.031441	58.628599	58.577665	58.20365	57.563675	58.8612	58.805412	58.709508	58.483981	58.447798	58.352165	58.196538	58.035021	57.634428	58.966323	58.499857	58.332024	58.363642	58.499278	58.477655	57.627702	59.379829	59.268699	59.223244	59.192574	57.938508	57.809778	58.187924	59.234975	0.267798	0.060694	15.018518	25.461782	15.529258	59.090877	57.966138	59.031636	58.3399	67.427735	57.270905	60.233818	74.692875	80.434608	120.088169	-25.307125	-149,384,400	0.043087	-5	56.680217	58.029475	0.961218	59.951911	56.107039	0.792988	58.497112	60.083087	56.911137	60.233818	55.698458	57.966138	59.107859	58.571574	57.571802	60.107631	60.643916	59.163473	58.50131	57.966138	57.430965	56.669025	55.698458	60.233818	1	0.022256	0	10,817,900
XOM	2018-09-11T00:00:00	60.321198	60.561435	59.425768	59.666006	11,891,900	58.991144	58.185993	58.133319	58.642789	58.610759	58.240337	57.578955	59.153199	59.081009	58.95746	58.651	58.591906	58.429382	58.25245	58.080292	57.661162	59.240712	58.718116	58.508159	58.430019	58.54516	58.519586	57.65514	59.854188	59.714234	59.567882	59.425512	58.138178	57.896554	58.216501	59.259011	0.376529	0.123861	16.051585	25.785759	14.043513	59.254686	58.129947	59.031636	58.3399	71.322789	57.438362	60.561435	92.307646	88.113654	132.023038	-7.692354	-137,492,500	0.116949	-4	56.683167	58.185993	1.066563	60.31912	56.052866	0.826787	58.670835	60.324409	57.01726	60.561435	55.698458	58.129947	59.7218	59.209783	58.935576	59.996007	60.508024	59.413773	58.703778	58.129947	57.556115	56.739135	55.698458	60.561435	0	0.070746	11,891,900	0
XOM	2018-09-12T00:00:00	60.517731	60.990925	60.328458	60.605091	11,556,300	59.19862	58.361437	58.211641	58.674889	58.661462	58.281987	57.594088	59.426106	59.342231	59.197502	58.820703	58.740046	58.511278	58.312063	58.128558	57.689585	59.518274	58.940186	58.691575	58.503546	58.595344	58.564683	57.684382	60.361708	60.171318	59.981069	59.695866	58.368905	58.00899	58.260986	59.288757	0.473104	0.19371	17.459727	27.982084	13.239091	59.46943	58.344691	59.031636	58.3399	68.451598	57.438362	60.990925	86.680205	84.560242	147.741023	-13.319795	-125,936,200	0.111737	-3	56.686183	58.361437	1.148209	60.657855	56.065019	0.811185	58.84673	60.4691	57.224359	60.990925	55.698458	58.344691	60.1028	59.644165	58.967133	60.779832	61.238467	59.741903	58.969202	58.344691	57.72018	56.831046	55.698458	60.990925	0	0.111852	0	11,556,300
XOM	2018-09-13T00:00:00	59.928074	60.605104	59.702399	60.532306	11,162,700	59.304908	58.557266	58.281941	58.688278	58.707088	58.313673	57.607367	59.526499	59.448748	59.309897	58.921373	58.831433	58.566839	58.35459	58.164192	57.711859	59.650902	59.08939	58.823608	58.55269	58.628675	58.597279	57.707606	60.549532	60.425228	60.259932	59.933636	58.603514	58.131353	58.31262	59.321235	0.496339	0.254235	17.577177	25.834088	17.546625	59.46943	58.344691	59.031636	58.3399	69.014009	57.816893	60.990925	66.514173	81.834008	103.938448	-33.485827	-137,098,900	0.117721	-4	56.688645	58.557266	1.056669	60.670604	56.443929	0.820546	58.949715	60.590807	57.308623	60.990925	56.20076	58.595842	60.612371	60.233817	59.949904	60.896284	61.274838	59.860446	59.161082	58.595842	58.030603	57.225855	56.20076	60.990925	1	0.046438	0	11,162,700
XOM	2018-09-14T00:00:00	60.364845	60.532285	59.891651	60.000851	9,442,600	59.480351	58.736351	58.38153	58.709394	58.728948	58.35843	57.620852	59.694168	59.615311	59.472197	59.052598	58.949388	58.637349	58.407491	58.207769	57.738257	59.843618	59.26154	58.983832	58.618438	58.672301	58.637896	57.735043	60.602293	60.544152	60.457574	60.156666	58.847698	58.267247	58.374942	59.357555	0.543728	0.312134	17.686238	24.402442	16.574245	59.46943	58.344691	58.667752	58.3399	69.230689	57.947936	60.990925	79.425509	77.539962	104.325616	-20.574491	-127,656,300	0.096716	-3	56.691005	58.736351	1.043599	60.823548	56.649153	0.815868	59.084489	60.716225	57.452754	60.990925	56.637572	58.814248	60.078526	59.551947	59.175821	60.454652	60.981231	59.963533	59.327944	58.814248	58.300553	57.569189	56.637572	60.990925	0	0.090277	9,442,600	0
XOM	2018-09-17T00:00:00	60.721569	60.867165	60.415809	60.423091	8,403,300	59.716219	58.923807	58.497717	58.737356	58.758061	58.398551	57.634003	59.899649	59.816449	59.664408	59.204323	59.085709	58.719083	58.468388	58.257547	57.767941	60.069294	59.450608	59.163835	58.697347	58.724738	58.684691	57.765896	60.651926	60.659458	60.659156	60.381648	59.10567	58.418576	58.449841	59.398421	0.603117	0.370331	18.1963	26.291774	15.833329	59.46943	58.344691	58.626322	58.3399	68.154319	57.947936	60.990925	91.148319	79.029334	115.590102	-8.851681	-119,253,000	0.095511	-2	56.693306	58.923807	1.046795	61.017396	56.830218	0.807548	59.240401	60.855497	57.625306	60.990925	56.906932	58.948928	60.262927	59.993569	59.622293	60.634203	60.903561	60.027102	59.430839	58.948928	58.467017	57.780906	56.906932	60.990925	0	0.127308	8,403,300	0
XOM	2018-09-18T00:00:00	60.881741	61.245735	60.750702	61.078301	9,219,900	59.959369	59.099252	58.645352	58.760307	58.783642	58.430573	57.644354	60.096067	60.010138	59.85169	59.356815	59.223866	58.803893	58.531897	58.309512	57.798924	60.281207	59.637078	59.347221	58.781441	58.780624	58.733863	57.798212	60.798926	60.793974	60.860868	60.603755	59.37175	58.584915	58.536364	59.443844	0.655551	0.427375	19.095722	28.488795	15.075982	59.676911	58.472097	58.626322	58.948776	69.964294	57.947936	61.245735	88.962499	86.512109	116.324617	-11.037501	-110,033,100	0.051132	-1	56.695928	59.099252	1.067023	61.233297	56.965207	0.812748	59.396719	61.022216	57.771222	61.245735	57.270905	59.25832	60.668181	60.469197	60.216826	60.920553	61.119536	60.307675	59.72735	59.25832	58.78929	58.121519	57.270905	61.245735	0	0.158333	0	9,219,900
XOM	2018-09-19T00:00:00	61.609734	61.711652	60.889026	60.889026	10,413,600	60.197422	59.310369	58.829388	58.786865	58.827192	58.491773	57.657744	60.3988	60.300974	60.122158	59.561626	59.407394	58.913926	58.612893	58.374863	57.836843	60.581273	59.876172	59.575251	58.893183	58.854995	58.796817	57.837668	61.182178	61.091395	61.148351	60.870266	59.659173	58.774272	58.639583	59.496047	0.747234	0.491347	20.401075	30.573968	13.939126	59.909869	58.705055	58.44942	58.955613	71.396224	57.947936	61.711652	97.292089	92.467636	122.13971	-2.707911	-99,619,500	0.119485	0	56.6994	59.310369	1.126542	61.563453	57.057286	0.823148	59.607483	61.25378	57.961186	61.711652	57.438362	59.575007	60.959393	60.67305	60.46436	61.168083	61.454426	60.703155	60.079255	59.575007	59.070759	58.352846	57.438362	61.711652	0	0.184067	10,413,600	0
XOM	2018-09-20T00:00:00	61.748051	62.126603	61.544215	61.777171	11,198,200	60.514828	59.487271	59.058851	58.83161	58.875372	58.554642	57.671438	60.66865	60.564079	60.372296	59.760392	59.587444	59.025068	58.695397	58.441658	57.87576	60.863205	60.108332	59.799763	59.009308	58.93186	58.861298	57.878368	61.617146	61.471256	61.451562	61.16646	59.959931	58.983548	58.758431	59.554677	0.821585	0.557394	21.987145	32.767041	13.187588	60.776185	58.91253	58.322019	58.828213	74.913267	57.947936	62.126603	90.940843	92.398477	122.656563	-9.059157	-88,421,300	0.060942	1	56.703233	59.487271	1.218681	61.924632	57.04991	0.826269	59.811346	61.463884	58.158809	62.126603	57.438362	59.782483	61.40347	61.095289	60.580844	61.917915	62.226096	61.020178	60.335695	59.782483	59.22927	58.441646	57.438362	62.126603	0	0.20515	0	11,198,200
XOM	2018-09-21T00:00:00	62.002857	62.192136	61.529663	61.886382	26,639,400	60.757979	59.708944	59.267639	58.88001	58.913691	58.625765	57.688807	60.935492	60.825675	60.623151	59.964252	59.773245	59.141844	58.782435	58.512177	57.916826	61.133756	60.347912	60.026225	59.13367	59.014162	58.929579	57.921467	62.019246	61.862399	61.773235	61.476748	60.271261	59.211208	58.891965	59.619722	0.8908	0.624075	23.517392	31.349823	12.370546	60.808952	59.196448	57.750546	58.25674	78.868456	57.947936	62.192136	95.540295	94.591076	107.714827	-4.459705	-61,781,900	0.123647	2	56.712787	59.708944	1.254164	62.217272	57.200615	0.835108	60.020062	61.690278	58.349845	62.192136	57.816893	60.004514	61.806289	61.485976	61.223901	62.068364	62.388677	61.159579	60.520793	60.004514	59.488236	58.753195	57.816893	62.192136	0	0.22215	26,639,400	0
XOM	2018-09-24T00:00:00	63.043858	63.400571	62.403229	62.454188	13,549,500	61.113966	59.963012	59.510495	58.940295	58.958012	58.708369	57.713534	61.357165	61.228981	60.995568	60.244216	60.024831	59.294864	58.894578	58.601913	57.967841	61.549371	60.665523	60.316704	59.296958	59.122851	59.017066	57.974751	62.577397	62.392464	62.244684	61.855199	60.614181	59.470637	59.048425	59.694109	1.017919	0.702844	25.818539	38.150169	10.84402	61.551485	60.019071	57.750546	58.25674	81.644955	57.947936	63.400571	93.457968	93.313035	132.972913	-6.542032	-48,232,400	0.147202	3	56.718587	59.963012	1.389172	62.741356	57.184667	0.889185	60.308042	62.086413	58.529671	63.400571	57.947936	60.674253	61.908219	61.624301	61.245746	62.286774	62.570692	62.113749	61.317664	60.674253	60.030842	59.1148	57.947936	63.400571	0	0.235574	13,549,500	0
XOM	2018-09-25T00:00:00	62.971077	63.597148	62.87644	63.35691	12,200,700	61.378954	60.185049	59.734424	59.010941	58.994446	58.792099	57.736944	61.679947	61.545726	61.299492	60.492113	60.251465	59.439029	59.001854	58.688432	58.017625	61.887027	60.952005	60.582902	59.455028	59.228458	59.101476	58.027065	63.056628	62.882371	62.720381	62.246949	60.970614	59.752852	59.222886	59.776052	1.100108	0.782297	28.071505	37.452791	10.1486	61.649774	60.25204	57.750546	58.25674	78.555779	58.108087	63.597148	88.594202	92.530822	122.305366	-11.405798	-60,433,100	0.083295	2	56.72374	60.185049	1.498702	63.182454	57.187644	0.845506	60.561665	62.252676	58.870653	63.597148	57.947936	60.772542	62.949219	62.497868	61.951878	63.495209	63.946561	62.263934	61.439149	60.772542	60.105935	59.156867	57.947936	63.597148	1	0.145874	0	12,200,700
XOM	2018-09-26T00:00:00	62.446899	62.971052	62.381383	62.621615	10,275,500	61.57187	60.385245	59.936805	59.073698	59.028694	58.86802	57.757344	61.833338	61.709575	61.476016	60.669821	60.420345	59.556985	59.092514	58.762857	58.061697	62.081199	61.167419	60.791554	59.589772	59.319312	59.173849	58.07393	63.201921	63.091695	63.007933	62.578477	61.313345	60.039862	59.406493	59.862233	1.11015	0.847868	29.144892	35.449609	14.09599	61.7444	60.434027	57.685696	58.25674	80.15883	58.108087	63.597148	79.044709	87.032293	88.067441	-20.955291	-70,708,600	0.076639	1	56.727711	60.385245	1.521004	63.427254	57.343237	0.820028	60.741211	62.381266	59.101155	63.597148	57.947936	60.772542	63.148222	62.699295	62.427514	63.420003	63.86893	62.263934	61.439149	60.772542	60.105935	59.156867	57.947936	63.597148	1	0.068451	0	10,275,500
XOM	2018-09-27T00:00:00	62.43961	62.883683	62.308571	62.672566	7,895,400	61.823024	60.563966	60.105989	59.137607	59.069378	58.937876	57.776402	61.954592	61.842309	61.624261	60.830711	60.575673	59.670029	59.180595	58.835664	58.105258	62.23897	61.363073	60.984077	59.721768	59.409073	59.244573	58.120519	63.056445	63.052763	63.102484	62.840004	61.634946	60.325633	59.596816	59.951391	1.104784	0.899251	29.996961	33.564129	14.019637	62.006479	60.517755	57.62805	58.25674	76.407441	59.425768	63.597148	72.250462	79.963124	76.246182	-27.749538	-78,604,000	0.037418	0	56.730754	60.563966	1.542839	63.649644	57.478288	0.751389	60.902963	62.40574	59.400186	63.597148	57.947936	60.772542	62.599778	62.228504	62.010109	62.818174	63.189448	62.263934	61.439149	60.772542	60.105935	59.156867	57.947936	63.597148	1	0.001912	0	7,895,400
XOM	2018-09-28T00:00:00	61.893635	62.556108	61.871796	62.061075	9,884,900	61.975903	60.728127	60.278958	59.193622	59.111525	58.999775	57.793684	61.942401	61.851641	61.665703	60.92734	60.677055	59.757229	59.251991	58.896218	58.142954	62.251808	61.489708	61.121589	59.829848	59.483395	59.303103	58.161487	62.608456	62.750751	62.968164	62.988341	61.914948	60.595828	59.785056	60.040469	1.044437	0.928288	29.944118	31.422531	17.197651	62.173925	60.517755	57.621869	58.25674	70.45746	59.425768	63.597148	59.161874	70.152348	52.073876	-40.838126	-88,488,900	-0.007591	-1	56.734195	60.728127	1.498058	63.724242	57.732012	0.744109	60.997313	62.485531	59.509094	63.597148	57.947936	60.772542	62.543955	62.204226	61.968843	62.779338	63.119067	62.263934	61.439149	60.772542	60.105935	59.156867	57.947936	63.597148	1	-0.054988	0	9,884,900
XOM	2018-10-01T00:00:00	62.468742	62.628901	62.068352	62.133868	8,566,900	62.15062	60.93342	60.459208	59.269929	59.157689	59.0543	57.81257	62.047669	61.963841	61.789248	61.067468	60.814877	59.863563	59.336642	58.966961	58.185996	62.341415	61.655481	61.290034	59.958284	59.571743	59.371795	58.208005	62.323406	62.492238	62.831061	63.083592	62.170062	60.858498	59.975554	60.131023	1.031131	0.948857	29.96989	29.942776	16.015233	62.243087	60.70702	57.621869	58.25674	69.081472	59.702399	63.597148	71.027509	67.479948	53.677882	-28.972491	-79,922,000	0.000684	0	56.737506	60.93342	1.436953	63.807326	58.059514	0.715509	61.137449	62.568467	59.70643	63.597148	57.947936	60.772542	62.107179	61.658251	61.422868	62.342563	62.791491	62.263934	61.439149	60.772542	60.105935	59.156867	57.947936	63.597148	0	-0.003363	8,566,900	0
XOM	2018-10-02T00:00:00	62.941948	63.094825	62.33044	62.461478	8,453,100	62.356641	61.158005	60.635672	59.355701	59.22198	59.100789	57.834598	62.226525	62.141679	61.966586	61.237875	60.978498	59.984284	59.431519	59.045673	58.233319	62.485293	61.846769	61.481014	60.102285	59.671329	59.448779	58.259044	62.387098	62.457856	62.789022	63.173217	62.412111	61.119891	60.17106	60.224334	1.046705	0.968426	30.454982	32.159281	14.870559	62.563406	60.772542	57.621869	58.25674	70.530377	59.702399	63.597148	83.177343	71.122242	58.714086	-16.822657	-71,468,900	0.018827	1	56.741038	61.158005	1.378235	63.914475	58.401535	0.72227	61.309306	62.753847	59.864765	63.597148	57.947936	60.772542	62.388665	62.148429	61.828116	62.708978	62.949214	62.263934	61.439149	60.772542	60.105935	59.156867	57.947936	63.597148	0	0.040793	8,453,100	0
XOM	2018-10-03T00:00:00	62.716278	63.254989	62.592521	62.978355	10,206,700	62.467295	61.332359	60.806605	59.413758	59.281725	59.142283	57.85504	62.324475	62.246151	62.081924	61.372275	61.112173	60.091421	59.51796	59.118358	58.277926	62.550682	61.995176	61.64106	60.234072	59.763284	59.520372	58.307617	62.588465	62.555599	62.7667	63.239129	62.631916	61.373017	60.366439	60.318893	1.028975	0.980536	31.055194	31.660079	13.940594	62.563406	60.772542	57.698308	58.25674	75.164346	59.891651	63.597148	76.228015	76.810956	53.128766	-23.771985	-81,675,600	-0.063849	0	56.745143	61.332359	1.341465	64.015289	58.649429	0.705111	61.443303	62.853525	60.033082	63.597148	58.108087	60.852617	62.789071	62.483317	62.024686	63.247702	63.553456	62.30173	61.500327	60.852617	60.204908	59.282746	58.108087	63.597148	1	-0.021657	0	10,206,700
XOM	2018-10-04T00:00:00	62.301331	62.665325	62.061093	62.24309	10,204,600	62.522623	61.518726	60.94405	59.455157	59.33709	59.175665	57.873724	62.319846	62.256184	62.115678	61.456735	61.203647	60.178084	59.591206	59.181388	58.31796	62.520506	62.087459	61.756039	60.34731	59.842747	59.582928	58.351859	62.650112	62.578471	62.674784	63.247764	62.819772	61.608859	60.556017	60.412366	0.970258	0.97848	30.561906	29.682969	18.135266	62.734472	60.772542	57.887581	58.25674	67.546459	60.415809	63.597148	59.268165	72.891175	29.091174	-40.731835	-91,880,200	-0.026317	-1	56.748956	61.518726	1.188248	63.895221	59.14223	0.70615	61.52502	62.93732	60.11272	63.597148	58.108087	60.852617	62.854596	62.454203	62.192129	63.116671	63.517063	62.30173	61.500327	60.852617	60.204908	59.282746	58.108087	63.597148	1	-0.074944	10,204,600	0
XOM	2018-10-05T00:00:00	62.126595	62.388671	61.828122	62.104756	9,217,400	62.534997	61.646488	61.084697	59.483695	59.392527	59.207587	57.8933	62.281196	62.232622	62.117358	61.517631	61.274643	60.254497	59.657927	59.239709	58.355857	62.448501	62.145352	61.847004	60.452072	59.916155	59.641362	58.394176	62.493489	62.489557	62.528785	63.192869	62.974992	61.825761	60.737533	60.503654	0.899257	0.962636	29.681505	28.067998	19.409808	62.712635	60.772542	58.036823	58.25674	63.165092	60.750702	63.597148	48.3372	61.277793	16.061926	-51.6628	-101,097,600	-0.091654	-2	56.752288	61.646488	1.102091	63.850669	59.442307	0.710309	61.582313	63.002932	60.161694	63.597148	59.425768	61.511458	62.342583	62.01984	61.73835	62.624073	62.946815	62.612703	62.003681	61.511458	61.019235	60.318444	59.425768	63.597148	1	-0.120129	9,217,400	0
XOM	2018-10-08T00:00:00	62.701706	62.832744	61.624285	61.726203	13,242,400	62.500782	61.807374	61.25825	59.557168	59.462934	59.243603	57.914233	62.365298	62.31791	62.207258	61.625274	61.384417	60.350466	59.738026	59.308263	58.399099	62.478812	62.245849	61.971389	60.578269	60.003239	59.710552	58.442021	62.426376	62.470753	62.490059	63.126929	63.116262	62.035434	60.917358	60.594774	0.87926	0.945961	29.384122	29.041355	17.232995	62.439637	60.772542	58.104162	58.25674	65.82271	60.889026	63.597148	66.934941	58.180102	21.706227	-33.065059	-87,855,200	-0.000389	-1	56.757579	61.807374	0.999918	63.807209	59.807538	0.759187	61.688922	63.207297	60.170547	63.597148	59.425768	61.511458	62.114463	61.840254	61.553913	62.400803	62.675012	62.612703	62.003681	61.511458	61.019235	60.318444	59.425768	63.597148	0	-0.058162	13,242,400	0
XOM	2018-10-09T00:00:00	62.97834	63.247693	62.417785	62.883698	10,177,900	62.501508	61.940231	61.439374	59.638768	59.520793	59.283395	57.93309	62.487906	62.437988	62.325886	61.74828	61.507026	60.453519	59.823298	59.380938	58.444663	62.56564	62.357369	62.103704	60.712433	60.09575	59.784508	58.49241	62.564363	62.574344	62.584102	63.075274	63.250216	62.241	61.098539	60.686425	0.875641	0.931897	29.545558	30.646545	15.913107	62.439637	60.772542	57.831272	58.25674	62.91197	61.529663	63.597148	70.069529	61.780557	35.937239	-29.930471	-77,677,300	-0.015215	0	56.761828	61.940231	0.968077	63.876385	60.004077	0.759187	61.811724	63.330098	60.293349	63.597148	59.702399	61.649774	62.386245	61.939746	61.177786	63.148205	63.594704	62.677987	62.109354	61.649774	61.190193	60.535875	59.702399	63.597148	0	-0.004889	10,177,900	0
XOM	2018-10-10T00:00:00	61.529648	63.204025	61.51509	63.138509	16,573,400	62.409783	61.990827	61.531392	59.694709	59.575092	59.312878	57.944279	62.296255	62.272836	62.203388	61.728405	61.508766	60.495721	59.868202	59.423486	58.47536	62.388939	62.318266	62.110648	60.786585	60.148614	59.828988	58.528197	62.382308	62.398329	62.454866	62.93087	63.330474	62.415062	61.265292	60.772588	0.747261	0.89497	28.176285	26.241651	21.308019	62.38504	60.772542	57.831706	58.25674	48.347969	61.51509	63.597148	0.69918	45.901217	2.820921	-99.30082	-94,250,700	-0.064828	-1	56.767126	61.990827	0.914796	63.820418	60.161236	0.838226	61.784859	63.461312	60.108407	63.597148	59.702399	61.649774	62.881273	62.514853	62.051366	63.34476	63.71118	62.677987	62.109354	61.649774	61.190193	60.535875	59.702399	63.597148	1	-0.059317	0	16,573,400
XOM	2018-10-11T00:00:00	59.403923	61.274855	59.090887	61.107421	20,320,100	62.106215	61.964619	61.564589	59.724276	59.592402	59.314043	57.944805	61.717788	61.751215	61.772701	61.517088	61.346855	60.452905	59.855984	59.423099	58.484599	61.842419	62.071894	61.946997	60.775181	60.14411	59.830791	58.542721	61.360994	61.558192	61.786543	62.569654	63.302724	62.521449	61.395961	60.845052	0.468589	0.809694	27.933238	21.447862	35.574319	61.172938	60.852617	57.924284	58.25674	34.677997	59.090887	63.597148	6.946682	25.90513	-83.618644	-93.053318	-114,570,800	-0.100069	-2	56.770713	61.964619	0.982037	63.928694	60.000544	0.965104	61.558103	63.488311	59.627896	63.597148	59.090887	61.344018	62.082921	60.961817	60.393986	62.650752	63.771856	62.533671	61.875757	61.344018	60.812279	60.055227	59.090887	63.597148	1	-0.105556	0	20,320,100
XOM	2018-10-12T00:00:00	59.243759	59.86983	58.435691	59.789751	15,216,300	61.841227	61.908565	61.551485	59.757557	59.597295	59.318218	57.944812	61.222983	61.295314	61.383633	61.310422	61.185079	60.405487	59.839873	59.419548	58.492153	61.321972	61.812765	61.768471	60.756337	60.134935	59.829399	58.555646	60.004158	60.430566	60.865422	62.055523	63.181169	62.565863	61.492384	60.904173	0.23214	0.694183	28.163353	19.223859	36.622803	60.84534	60.852617	58.095348	58.25674	25.000063	58.435691	63.597148	15.655819	7.767227	-107.274509	-84.344181	-129,787,100	-0.10833	-3	56.773229	61.908565	1.102736	64.114037	59.703093	0.967706	61.33769	63.273101	59.402278	63.597148	58.435691	61.016419	59.923222	58.571589	57.739254	60.755556	62.10719	62.379044	61.625471	61.016419	60.407367	59.540243	58.435691	63.597148	1	-0.144562	0	15,216,300
XOM	2018-10-15T00:00:00	58.83609	59.505839	58.83609	59.243762	10,558,800	61.477962	61.814291	61.525569	59.778505	59.594256	59.314641	57.942357	60.745604	60.848182	60.991703	61.085483	61.004387	60.343942	59.813457	59.407994	58.495575	60.775584	61.520148	61.559595	60.720202	60.114903	59.819852	58.564514	58.7758	59.308515	59.912824	61.420823	62.973762	62.550936	61.553281	60.949624	0.011722	0.557691	28.377031	18.271021	34.807578	60.84534	61.016419	58.233671	58.25674	23.944975	58.435691	63.254989	8.308252	10.303584	-105.785775	-91.691748	-140,345,900	-0.162864	-4	56.774685	61.814291	1.276465	64.367221	59.261361	0.964066	61.099442	63.027574	59.171311	63.597148	58.435691	61.016419	59.183093	58.496356	57.748954	59.930496	60.617233	62.379044	61.625471	61.016419	60.407367	59.540243	58.435691	63.597148	1	-0.17719	0	10,558,800
XOM	2018-10-16T00:00:00	59.11274	59.163699	58.246436	58.610431	9,781,800	61.095041	61.725841	61.477231	59.805275	59.587603	59.327377	57.942627	60.419031	60.532647	60.702632	60.906142	60.858876	60.29566	59.795017	59.402148	58.501716	60.345543	61.262858	61.373993	60.694093	60.102232	59.815854	58.57616	58.189666	58.566641	59.164009	60.763184	62.70743	62.492223	61.585851	60.983892	-0.139035	0.418345	28.97542	17.026317	36.815651	60.747064	60.921792	58.528507	58.25674	28.314623	58.246436	63.254989	17.296487	13.753519	-106.891098	-82.703513	-130,564,100	-0.109199	-3	56.776212	61.725841	1.399815	64.525471	58.926211	0.987464	60.910232	62.885159	58.935305	63.597148	58.246436	60.921792	59.05934	58.61284	58.389591	59.282589	59.729088	62.33438	61.553176	60.921792	60.290408	59.391488	58.246436	63.597148	0	-0.104201	9,781,800	0
XOM	2018-10-17T00:00:00	59.331116	59.345673	58.486646	58.923444	12,247,700	60.756525	61.61191	61.429767	59.820704	59.593181	59.353538	57.939082	60.201448	60.314187	60.491629	60.762958	60.741356	60.257835	59.78281	59.400741	58.509969	60.02483	61.034788	61.208907	60.675499	60.095482	59.815928	58.589975	58.234317	58.318191	58.660577	60.161378	62.405634	62.401848	61.5968	61.008892	-0.238145	0.287047	29.27396	17.2936	34.448779	60.747064	60.921792	58.692316	58.25674	30.322657	58.246436	63.254989	21.656552	15.753763	-93.627449	-78.343448	-118,316,400	-0.092156	-2	56.778301	61.61191	1.498978	64.609867	58.613953	1.007743	60.75984	62.775327	58.744354	63.597148	58.246436	60.921792	58.840958	58.518217	57.923695	59.43548	59.758221	62.33438	61.553176	60.921792	60.290408	59.391488	58.246436	63.597148	0	-0.041274	12,247,700	0
XOM	2018-10-18T00:00:00	59.585926	60.037281	59.112732	59.112732	17,448,600	60.484984	61.503804	61.416081	59.849011	59.597546	59.384337	57.930914	60.078344	60.181776	60.35229	60.655955	60.652477	60.231485	59.777628	59.404408	58.520675	59.811993	60.841838	61.067073	60.666292	60.095291	59.82053	58.606362	58.658331	58.528449	58.448895	59.669161	62.093158	62.291658	61.592886	61.026522	-0.292755	0.171087	28.626202	21.281925	32.059806	60.747064	60.921792	58.907061	58.344691	34.83267	58.246436	63.254989	26.744056	21.899032	-71.446329	-73.255944	-100,867,800	-0.074949	-1	56.781566	61.503804	1.565149	64.634101	58.373506	1.024903	60.648039	62.697845	58.598233	63.597148	58.246436	60.921792	59.054478	58.763283	58.195451	59.622311	59.913506	62.33438	61.553176	60.921792	60.290408	59.391488	58.246436	63.597148	0	0.012735	17,448,600	0
XOM	2018-10-19T00:00:00	59.67329	60.030003	59.338416	59.447615	12,098,700	60.239654	61.387325	61.388418	59.884974	59.602402	59.393815	57.92276	59.997333	60.089324	60.247829	60.566622	60.577155	60.209595	59.774883	59.409732	58.532144	59.664413	60.667503	60.933012	60.659401	60.097284	59.826252	58.623699	59.168977	58.93339	58.508859	59.291457	61.787772	62.171195	61.578147	61.037748	-0.325234	0.071823	28.024712	20.155916	30.363549	60.747064	60.921792	58.907061	58.344691	30.36834	58.246436	63.254989	28.488356	25.629655	-64.539832	-71.511644	-88,769,100	-0.129076	0	56.783896	61.387325	1.612035	64.611396	58.163255	1.021783	60.555206	62.598772	58.511639	63.597148	58.246436	60.921792	59.578646	59.120011	58.654097	60.044561	60.503196	62.33438	61.553176	60.921792	60.290408	59.391488	58.246436	63.597148	0	0.058849	12,098,700	0
XOM	2018-10-22T00:00:00	59.076332	59.82616	58.705056	59.695122	9,474,100	59.877116	61.188949	61.322609	59.910163	59.599107	59.399198	57.911868	59.813133	59.905144	60.067599	60.431141	60.461707	60.165154	59.7565	59.40313	58.537559	59.4529	60.447408	60.755159	60.627689	60.08344	59.819965	58.635177	59.375916	59.191438	58.647254	58.974309	61.480962	62.037905	61.548842	61.041069	-0.394596	-0.021461	27.999786	18.451607	32.573067	60.725231	60.921792	58.907061	58.344691	23.316685	58.246436	63.254989	16.569581	23.933998	-77.441239	-83.430419	-98,243,200	-0.161472	-1	56.785342	61.188949	1.641309	64.471568	57.90633	1.047263	60.414361	62.508887	58.319834	63.597148	58.246436	60.921792	59.68057	59.331136	58.988982	60.022724	60.372158	62.33438	61.553176	60.921792	60.290408	59.391488	58.246436	63.597148	1	-0.002018	0	9,474,100
XOM	2018-10-23T00:00:00	58.122658	58.574013	57.307313	58.282816	15,465,100	59.391548	60.946528	61.212246	59.928799	59.57762	59.390793	57.894831	59.475038	59.581055	59.768377	60.221279	60.28178	60.085056	59.713504	59.377775	58.53343	59.133907	60.155381	60.509009	60.557591	60.044587	59.794687	58.637275	59.047321	59.033668	58.608525	58.64016	61.148465	61.881354	61.498834	61.033882	-0.520518	-0.121272	28.91688	16.133444	38.40745	59.291084	60.452231	58.907061	58.344691	21.18727	57.307313	63.247693	13.72546	19.594466	-113.408502	-86.27454	-113,708,300	-0.102614	-2	56.786717	60.946528	1.720386	64.387301	57.505756	1.126302	60.196103	62.448708	57.943498	63.254989	57.307313	60.281151	59.202516	58.578872	58.081412	59.699976	60.32362	61.851337	60.982977	60.281151	59.579325	58.580116	57.307313	63.254989	1	-0.054049	0	15,465,100
XOM	2018-10-24T00:00:00	56.506519	58.42841	56.45556	58.333768	16,085,700	58.889235	60.649509	61.008117	59.918753	59.527283	59.372423	57.871019	58.881334	59.022049	59.266553	59.883574	59.991375	59.944721	59.62911	59.320918	58.513262	58.609356	59.732523	60.14703	60.423384	59.963768	59.737572	58.623461	58.000845	58.253973	58.151819	58.185787	60.751394	61.676947	61.416224	61.011221	-0.742167	-0.245451	30.219344	14.018251	39.03234	58.246421	60.026354	59.074504	58.472097	18.412738	56.45556	63.247693	0.750265	10.348435	-131.178328	-99.249735	-129,794,000	-0.130034	-3	56.786418	60.649509	1.945751	64.541011	56.758007	1.220421	59.844714	62.285557	57.403871	63.254989	56.45556	59.855274	58.001328	57.428643	56.734628	58.695343	59.268028	61.650324	60.657607	59.855274	59.052942	57.910638	56.45556	63.254989	1	-0.098265	0	16,085,700
XOM	2018-10-25T00:00:00	57.008839	57.547555	56.593885	57.139877	12,315,500	58.649727	60.377971	60.818549	59.9387	59.493923	59.361166	57.852155	58.506835	58.656011	58.919212	59.622234	59.761949	59.829588	59.560155	59.275134	58.498293	58.267466	59.385792	59.839393	60.30927	59.897493	59.690769	58.614882	57.004305	57.398686	57.596875	57.713702	60.31933	61.440974	61.312173	60.976864	-0.867294	-0.36982	31.428776	13.046255	36.325917	58.246421	60.026354	59.307462	58.705055	23.065254	56.45556	63.247693	8.145871	7.540532	-119.498672	-91.854129	-117,478,500	-0.116808	-2	56.786599	60.377971	2.058466	64.494903	56.261039	1.254742	59.574631	62.084114	57.065147	63.254989	56.45556	59.855274	57.130163	55.831916	55.157313	57.804766	59.103013	61.650324	60.657607	59.855274	59.052942	57.910638	56.45556	63.254989	0	-0.035579	0	12,315,500
XOM	2018-10-26T00:00:00	56.441006	57.08164	56.026052	56.688525	18,160,100	58.369452	60.105339	60.596075	59.931857	59.452031	59.334287	57.827451	58.093669	58.253282	58.53795	59.333031	59.506492	59.696703	59.478072	59.219013	58.477822	57.865881	59.010843	59.502659	60.172105	59.817153	59.632944	58.600841	56.229373	56.608743	56.994353	57.234309	59.84906	61.16854	61.183154	60.93012	-1.000741	-0.496004	32.839498	12.127979	37.555362	58.031667	59.8116	59.844358	58.91253	17.024675	56.026052	63.247693	5.745975	4.880704	-121.25593	-94.254025	-135,638,600	-0.092032	-3	56.786183	60.105339	2.203159	64.511657	55.699022	1.243822	59.27619	61.763835	56.788545	63.254989	56.026052	59.64052	57.050093	56.552631	56.096423	57.506301	58.003763	61.54896	60.493535	59.64052	58.787506	57.573044	56.026052	63.254989	1	-0.081804	0	18,160,100
XOM	2018-10-29T00:00:00	56.091579	57.096203	55.487347	56.834126	15,707,000	58.095	59.786481	60.317983	59.914239	59.399524	59.298005	57.798917	57.693251	57.860246	58.161585	59.038354	59.243807	59.555325	59.388954	59.157084	58.454078	57.451722	58.62858	59.15616	60.021506	59.72872	59.568732	58.583568	55.77619	56.020485	56.414851	56.772958	59.347087	60.861092	61.02872	60.871546	-1.121765	-0.621156	34.401359	10.871944	37.133684	57.762314	59.542248	60.0027	58.945297	14.003215	55.487347	63.204025	7.830215	7.240687	-114.521942	-92.169785	-151,345,600	-0.118361	-4	56.785461	59.786481	2.302349	64.39118	55.181782	1.299462	58.972894	61.571817	56.373971	63.254989	55.487347	59.371168	56.516233	55.950825	55.460645	57.006413	57.57182	61.421825	60.287749	59.371168	58.454586	57.149622	55.487347	63.254989	1	-0.120918	0	15,707,000
XOM	2018-10-30T00:00:00	57.350983	57.53298	56.360917	56.506518	17,758,200	57.918825	59.506933	60.09318	59.913802	59.371688	59.269129	57.778621	57.624798	57.767652	58.036877	58.884957	59.098205	59.468881	59.335323	59.121319	58.443102	57.316446	58.396628	58.927929	59.920986	59.674811	59.530177	58.579111	55.982183	55.985894	56.146695	56.455837	58.869594	60.548978	60.865584	60.808264	-1.103334	-0.717592	35.196021	12.637102	33.760257	57.762314	59.542248	60.785278	59.549514	27.717376	55.487347	61.274855	32.201003	15.259064	-76.880511	-67.798997	-133,587,400	-0.087975	-3	56.786125	59.506933	2.237564	63.982061	55.031804	1.281781	58.818426	61.381988	56.254865	63.254989	55.487347	59.371168	56.225043	55.353883	54.616187	56.962739	57.833899	61.421825	60.287749	59.371168	58.454586	57.149622	55.487347	63.254989	0	-0.053755	17,758,200	0
XOM	2018-10-31T00:00:00	58.006191	58.493943	57.43836	57.758672	16,629,100	57.786332	59.271428	59.915551	59.926178	59.354316	59.250408	57.757966	57.701076	57.811023	58.032156	58.805069	59.014204	59.41152	59.300346	59.099237	58.438755	57.332331	58.2537	58.767391	59.846178	59.638877	59.505168	58.581376	56.687229	56.500231	56.280079	56.318785	58.447383	60.249458	60.702711	60.744187	-1.024054	-0.778884	34.652753	17.7802	31.329779	57.758675	59.371168	60.950907	59.647803	41.160304	55.487347	60.037281	55.360012	31.797077	-41.62973	-44.639988	-116,958,300	-0.05848	-2	56.787466	59.271428	2.127146	63.525721	55.017136	1.189223	58.741071	61.119517	56.362624	63.247693	55.487347	59.36752	57.081627	56.630273	55.909564	57.802336	58.253689	61.416251	60.283241	59.36752	58.451799	57.148061	55.487347	63.247693	0	0.003937	16,629,100	0
XOM	2018-11-01T00:00:00	58.726883	58.785123	57.729541	58.115375	14,159,300	57.700428	59.092706	59.767042	59.936515	59.347419	59.243794	57.742926	57.906238	57.977543	58.139037	58.797961	58.992102	59.384672	59.285255	59.091864	58.441622	57.50334	58.201839	58.675955	59.799147	59.622366	59.494801	58.591017	57.733725	57.366551	56.806894	56.364055	58.105284	59.979051	60.549128	60.682631	-0.892778	-0.801663	33.795922	18.435333	29.236366	57.656754	59.371168	61.089213	59.647803	46.947529	55.487347	60.037281	71.199618	52.920211	-22.039069	-28.800382	-102,799,000	-0.005698	-1	56.789278	59.092706	2.005881	63.104469	55.080943	1.162184	58.739719	61.064087	56.415352	63.247693	55.487347	59.36752	57.979498	57.465054	56.923916	58.520636	59.03508	61.416251	60.283241	59.36752	58.451799	57.148061	55.487347	63.247693	0	0.053245	14,159,300	0
XOM	2018-11-02T00:00:00	59.658733	60.022728	58.406596	59.520419	19,350,400	57.698972	58.969313	59.677646	59.978302	59.354963	59.253055	57.733533	58.256737	58.283214	58.372836	58.876213	59.043381	59.395419	59.295083	59.103089	58.453732	57.859396	58.255746	58.667624	59.788253	59.630558	59.503018	58.610079	58.916657	58.442978	57.650688	56.61277	57.865587	59.75503	60.415699	60.627434	-0.705417	-0.782414	31.682919	24.205305	26.335012	57.755038	59.371168	61.262117	59.647803	54.574966	55.487347	60.037281	91.680142	72.746591	11.9214	-8.319858	-83,448,600	0.028777	0	56.792938	58.969313	1.881475	62.732264	55.206362	1.229782	58.827245	61.286809	56.36768	63.247693	55.487347	59.36752	58.413849	58.042575	57.358267	59.098157	59.469431	61.416251	60.283241	59.36752	58.451799	57.148061	55.487347	63.247693	0	0.095137	19,350,400	0
XOM	2018-11-05T00:00:00	59.433025	60.328454	59.28743	60.059096	15,815,000	57.734642	58.805879	59.556217	60.007713	59.365359	59.257321	57.719129	58.491994	58.492271	58.535942	58.926832	59.073354	59.396894	59.298713	59.109623	58.463477	58.174678	58.299909	58.648807	59.76687	59.632613	59.506582	58.62699	59.741573	59.339976	58.49687	56.97869	57.704817	59.569703	60.299648	60.577402	-0.56859	-0.739649	29.43453	24.537807	24.638853	57.907901	59.371168	61.34584	59.647803	51.791355	55.487347	60.328454	81.503633	81.461131	26.018801	-18.496367	-99,263,600	-0.045157	-1	56.795688	58.805879	1.670315	62.146509	55.465249	1.238623	58.884938	61.362183	56.407693	63.247693	55.487347	59.36752	59.362686	58.702644	57.746554	60.318776	60.978818	61.416251	60.283241	59.36752	58.451799	57.148061	55.487347	63.247693	1	0.030478	0	15,815,000
XOM	2018-11-06T00:00:00	59.687817	59.767896	59.221904	59.505819	9,063,200	57.891158	58.641353	59.426052	60.030862	59.379151	59.272998	57.705822	58.731159	58.709643	58.713154	58.996013	59.12062	59.408303	59.308953	59.121072	58.475659	58.529801	58.383903	58.65893	59.754325	59.641098	59.515106	58.646579	60.184129	59.934163	59.253616	57.422496	57.617914	59.420498	60.20309	60.533406	-0.434585	-0.678636	27.409467	23.676495	24.195254	57.907901	59.371168	61.475054	59.647803	51.986931	55.487347	60.328454	86.766711	86.650162	27.375581	-13.233289	-90,200,400	-0.035698	0	56.797413	58.641353	1.373357	61.388068	55.894638	1.216263	58.961403	61.393928	56.528877	63.204025	55.487347	59.345686	59.68297	59.037485	58.641945	60.07851	60.723994	61.382889	60.256254	59.345686	58.435118	57.138716	55.487347	63.204025	0	0.075043	9,063,200	0
XOM	2018-11-07T00:00:00	60.444935	60.525014	59.447593	59.847984	12,699,800	58.284999	58.587117	59.335199	60.070902	59.387571	59.295093	57.695489	59.073914	59.02515	58.979582	59.127733	59.222491	59.448955	59.338847	59.147287	58.495254	58.994124	58.555673	58.737305	59.770563	59.669145	59.538313	58.673833	60.503548	60.375377	59.959333	57.961904	57.611486	59.314392	60.132344	60.498234	-0.264246	-0.595758	26.086825	26.910956	22.515701	58.006181	59.371168	61.667974	59.647803	54.531361	55.487347	60.525014	98.41039	88.893578	46.843137	-1.58961	-77,500,600	0.057158	1	56.800459	58.587117	1.270887	61.128892	56.045343	1.227182	59.102691	61.557056	56.648327	61.274855	55.487347	58.381101	59.559206	59.350515	59.013214	59.896507	60.105197	59.909003	59.064027	58.381101	57.698175	56.725874	55.487347	61.274855	0	0.112771	12,699,800	0
XOM	2018-11-08T00:00:00	59.48399	60.969088	59.360233	60.517733	16,865,500	58.532514	58.591121	59.222505	60.083277	59.377607	59.308444	57.680916	59.155929	59.108576	59.057183	59.16012	59.242606	59.450329	59.342667	59.153954	58.505092	59.212122	58.641089	58.748751	59.747547	59.671683	59.542054	58.691629	60.424868	60.432261	60.341074	58.473116	57.637491	59.225059	60.072664	60.467704	-0.204434	-0.517493	25.240532	26.980337	20.254676	58.228218	59.36752	61.667974	59.647803	49.085687	55.487347	60.969088	72.908271	86.028458	41.439675	-27.091729	-94,366,100	0.058628	0	56.803432	58.591121	1.273719	61.138558	56.043683	1.292701	59.139005	61.724408	56.553603	60.969088	55.487347	58.228218	60.139181	59.753347	59.06176	60.830768	61.216602	59.675397	58.875063	58.228218	57.581372	56.66044	55.487347	60.969088	1	0.044464	0	16,865,500
XOM	2018-11-09T00:00:00	59.469288	59.859033	58.601552	59.020712	15,070,100	58.835342	58.602397	59.116213	60.100455	59.361201	59.323449	57.664045	59.218601	59.17416	59.120584	59.188226	59.260043	59.451072	59.345999	59.160199	58.514686	59.382445	58.724724	58.767734	59.723469	59.674095	59.545239	58.709424	60.14323	60.231779	60.432848	58.93381	57.68561	59.144877	60.021372	60.441712	-0.156417	-0.445278	23.659551	24.877545	23.378329	58.665003	59.36752	61.753507	59.647803	52.011072	55.487347	60.969088	72.640075	81.319579	23.115836	-27.359925	-109,436,200	0.071901	-1	56.806068	58.602397	1.280779	61.163956	56.040838	1.302442	59.170461	61.775346	56.565576	60.969088	55.487347	58.228218	59.93777	58.906452	58.328915	60.515308	61.546626	59.675397	58.875063	58.228218	57.581372	56.66044	55.487347	60.969088	1	-0.01416	15,070,100	0
XOM	2018-11-12T00:00:00	58.704506	60.101708	58.63097	60.050232	11,906,600	59.096635	58.595818	58.956325	60.107287	59.356887	59.336282	57.646845	59.115782	59.088768	59.056572	59.144252	59.217309	59.421795	59.329117	59.151175	58.516575	59.358656	58.734449	58.736065	59.668726	59.656814	59.532982	58.719777	59.556675	59.745118	60.17166	59.267803	57.727174	59.056346	59.967121	60.417011	-0.178022	-0.391827	22.416266	24.128682	21.288491	59.203724	59.36752	61.742589	59.647803	53.036495	55.487347	60.969088	58.688633	68.078993	18.721704	-41.311367	-121,342,800	0.071019	-2	56.80755	58.595818	1.279853	61.155525	56.036111	1.281137	59.126084	61.688358	56.563811	60.969088	55.487347	58.228218	59.309958	58.760883	58.052477	60.018363	60.567438	59.675397	58.875063	58.228218	57.581372	56.66044	55.487347	60.969088	1	-0.064214	0	11,906,600
XOM	2018-11-13T00:00:00	57.358784	58.719215	57.09405	58.68245	15,530,200	59.097415	58.50812	58.731542	60.085458	59.33636	59.32348	57.627259	58.764382	58.774225	58.795374	58.981936	59.074346	59.340893	59.277267	59.115682	58.505055	59.042683	58.616636	58.613177	59.560941	59.604232	59.493824	58.716911	58.565044	58.897203	59.513672	59.376568	57.725289	58.935528	59.892974	60.38802	-0.300271	-0.373516	21.744682	21.808743	28.334414	59.031569	59.36752	61.606089	59.647803	54.576899	55.487347	60.969088	34.139458	55.156055	-29.250993	-65.860542	-136,873,000	0.004407	-3	56.808111	58.50812	1.302461	61.113042	55.903198	1.256302	58.95777	61.470374	56.445166	60.969088	55.487347	58.228218	59.145728	58.189748	57.67499	59.660486	60.616466	59.675397	58.875063	58.228218	57.581372	56.66044	55.487347	60.969088	1	-0.106688	0	15,530,200
XOM	2018-11-14T00:00:00	56.91021	58.160335	56.439574	57.991203	18,552,100	58.987817	58.387075	58.546765	60.039078	59.312061	59.31801	57.603595	58.393548	58.435314	58.505348	58.793597	58.907874	59.245572	59.214976	59.072009	58.489185	58.645009	58.464454	58.473074	59.436422	59.540386	59.446036	58.709776	57.481521	57.878193	58.634017	59.263554	57.680252	58.779538	59.794667	60.35277	-0.428412	-0.384495	21.598092	19.653972	29.292776	58.704331	59.345686	61.606089	59.647803	49.467259	55.487347	60.969088	25.9564	39.59483	-47.441963	-74.0436	-155,425,100	-0.063106	-4	56.808235	58.387075	1.334061	61.055196	55.718953	1.304854	58.762764	61.372472	56.153056	60.969088	55.487347	58.228218	57.724016	56.728818	56.098852	58.353983	59.349181	59.675397	58.875063	58.228218	57.581372	56.66044	55.487347	60.969088	1	-0.14247	0	18,552,100
XOM	2018-11-15T00:00:00	57.498497	57.498497	55.821857	56.380733	18,976,000	58.864978	58.282703	58.470548	60.017568	59.306367	59.311938	57.576623	58.214538	58.264983	58.350448	58.675861	58.79946	59.177059	59.169805	59.040851	58.479328	58.374224	58.379828	58.392438	59.336791	59.492661	59.410006	58.70873	56.826129	57.173908	57.873438	59.034419	57.620557	58.6074	59.680507	60.313617	-0.476997	-0.402995	21.87721	17.807751	30.001974	58.395472	58.381101	61.578791	59.647803	55.699404	55.487347	60.969088	36.688161	32.26134	-51.956188	-63.311839	-136,449,100	-0.001252	-3	56.809091	58.282703	1.316876	60.916456	55.64895	1.349215	58.642358	61.340787	55.943928	60.969088	55.487347	58.228218	57.170039	56.179744	55.449279	57.900505	58.8908	59.675397	58.875063	58.228218	57.581372	56.66044	55.487347	60.969088	0	-0.072352	18,976,000	0
XOM	2018-11-16T00:00:00	58.064743	58.23388	57.432325	57.630878	13,704,900	58.705579	58.202276	58.423387	59.987436	59.312834	59.303818	57.568511	58.184579	58.228576	58.306494	58.620305	58.742944	59.133439	59.140724	59.021522	58.475203	58.228727	58.35907	58.361222	59.26021	59.459987	59.385309	58.713587	56.845089	56.989159	57.432873	58.777353	57.568522	58.43526	59.55826	60.272504	-0.464455	-0.415287	21.375069	21.218586	28.617931	58.395472	58.228218	61.012778	59.647803	60.391602	55.821857	60.969088	43.574615	35.406392	-12.376485	-56.425385	-122,744,200	0.026132	-2	56.810214	58.202276	1.275962	60.7542	55.650351	1.29155	58.587347	61.170448	56.004246	60.969088	55.487347	58.228218	56.939617	56.380737	55.262977	58.057377	58.616257	59.675397	58.875063	58.228218	57.581372	56.66044	55.487347	60.969088	0	-0.012038	13,704,900	0
XOM	2018-11-19T00:00:00	58.255936	58.358887	57.674993	57.697054	9,430,800	58.58787	58.161256	58.400181	59.962875	59.319064	59.295737	57.578337	58.19885	58.23355	58.298715	58.58718	58.705481	59.099027	59.117441	59.006362	58.473021	58.146973	58.36418	58.348342	59.192308	59.432173	59.364559	58.720427	57.336706	57.224985	57.312281	58.542002	57.535658	58.271004	59.432156	60.229678	-0.434084	-0.419046	20.783213	21.099036	27.454211	58.395472	58.228218	60.848979	59.647803	55.370119	55.821857	60.969088	47.28909	42.517289	-3.023068	-52.71091	-113,313,400	0.058422	-1	56.811104	58.161256	1.259464	60.680185	55.642327	1.237443	58.555784	61.03067	56.080898	60.969088	55.487347	58.228218	57.910316	57.586752	57.108761	58.388307	58.711871	59.675397	58.875063	58.228218	57.581372	56.66044	55.487347	60.969088	0	0.03959	9,430,800	0
XOM	2018-11-20T00:00:00	56.601364	58.020627	56.160144	57.667647	15,533,700	58.279225	58.085191	58.299726	59.888479	59.303425	59.265634	57.584726	57.879353	57.936789	58.037584	58.406652	58.543626	59.001079	59.051228	58.958738	58.454397	57.78579	58.215619	58.209971	59.060484	59.360655	59.311205	58.710706	57.411398	57.248728	57.085169	58.221195	57.475335	58.090963	59.286128	60.178421	-0.537331	-0.442703	21.267349	18.60256	32.758143	58.395472	58.228218	60.93088	59.647803	42.54748	55.821857	60.969088	15.144206	35.33597	-52.702658	-84.855794	-128,847,100	0.016835	-2	56.810891	58.085191	1.306962	60.699114	55.471268	1.305502	58.369649	60.980653	55.758644	60.969088	55.487347	58.228218	58.096605	57.834324	57.412712	58.518217	58.780499	59.675397	58.875063	58.228218	57.581372	56.66044	55.487347	60.969088	1	-0.016466	0	15,533,700
XOM	2018-11-21T00:00:00	57.035217	57.63822	56.81461	56.939621	9,685,300	57.938253	58.111626	58.20789	59.818828	59.283099	59.246859	57.598263	57.710526	57.772867	57.883374	58.281976	58.427595	58.923987	58.998175	58.920649	58.440276	57.559607	58.115622	58.112701	58.948591	59.300965	59.267039	58.705238	57.23847	57.187312	56.906372	57.888879	57.410513	57.909893	59.128965	60.121041	-0.577489	-0.469661	21.716903	17.49939	30.815518	57.961782	58.228218	60.834428	59.647803	40.744134	55.821857	60.969088	23.573071	28.668789	-46.382624	-76.426929	-119,161,800	0.05343	-1	56.811033	58.111626	1.278385	60.668396	55.554857	1.304165	58.24256	60.850889	55.634231	60.969088	55.487347	58.228218	56.927378	55.83413	55.066895	57.694613	58.787861	59.675397	58.875063	58.228218	57.581372	56.66044	55.487347	60.969088	0	0.035688	9,685,300	0
XOM	2018-11-23T00:00:00	55.513008	56.035119	54.932066	55.924819	10,875,400	57.541155	58.036835	58.044973	59.730527	59.247665	59.209402	57.607261	57.271022	57.361984	57.518702	58.030251	58.203396	58.790223	58.90646	58.853171	58.411149	57.118653	57.868134	57.905403	58.779736	59.201752	59.193101	58.684489	56.506222	56.675317	56.531858	57.442114	57.303063	57.707008	58.948801	60.052138	-0.723801	-0.520489	23.135786	15.492481	37.546939	57.516887	57.950577	60.834428	59.647803	28.693329	54.932066	60.969088	9.622993	16.113423	-127.649749	-90.377007	-130,037,200	0.061063	-2	56.810114	58.036835	1.385562	60.80796	55.26571	1.338952	57.982603	60.660506	55.304699	60.969088	54.932066	57.950577	57.162682	56.687145	56.339073	57.510755	57.986292	59.544351	58.662946	57.950577	57.238208	56.223989	54.932066	60.969088	1	-0.019898	0	10,875,400
XOM	2018-11-26T00:00:00	56.608707	56.85873	55.97629	56.06453	13,741,100	57.255097	58.04522	57.92239	59.655404	59.230779	59.182399	57.620025	57.138559	57.225024	57.378703	57.90102	58.080727	58.704673	58.845993	58.808726	58.393214	56.949117	57.732122	57.794921	58.657311	59.132306	59.141602	58.674554	56.061648	56.295516	56.311154	57.019194	57.193632	57.510026	58.762331	59.977438	-0.742779	-0.564947	23.608197	18.840208	34.79704	56.825641	57.950577	60.834428	59.647803	36.676104	54.932066	60.969088	27.772658	20.322907	-84.649138	-72.227342	-116,296,100	0.095788	-1	56.809934	58.04522	1.37587	60.79696	55.293479	1.360716	57.851755	60.573187	55.130324	60.969088	54.932066	57.950577	55.493398	54.951676	54.390344	56.05473	56.596451	59.544351	58.662946	57.950577	57.238208	56.223989	54.932066	60.969088	0	0.032675	13,741,100	0
XOM	2018-11-27T00:00:00	56.660202	56.954345	56.182211	56.307222	10,344,500	57.050667	58.073651	57.825745	59.574177	59.215357	59.155766	57.630763	57.042888	57.122329	57.268165	57.788219	57.971456	58.624498	58.788472	58.766181	58.375971	56.840955	57.600216	57.697829	58.539852	59.064659	59.091658	58.665003	55.988061	56.104405	56.186078	56.661142	57.085635	57.321943	58.57366	59.898098	-0.745074	-0.600972	23.951035	18.56065	33.290487	56.645476	57.950577	60.834428	59.647803	35.437716	54.932066	60.969088	28.625638	22.007096	-86.936442	-71.374362	-105,951,600	0.11989	0	56.809833	58.073651	1.338749	60.75115	55.396152	1.376869	57.738274	60.492012	54.984537	60.969088	54.932066	57.950577	56.481242	56.103755	55.598802	56.986195	57.363683	59.544351	58.662946	57.950577	57.238208	56.223989	54.932066	60.969088	0	0.077461	10,344,500	0
XOM	2018-11-28T00:00:00	57.689693	57.689693	56.505749	56.652826	11,482,100	57.083758	58.090586	57.808426	59.510336	59.222008	59.135321	57.647078	57.172249	57.225486	57.333015	57.779262	57.949782	58.587839	58.759557	58.744864	58.369142	56.957141	57.563648	57.687364	58.465951	59.02451	59.062627	58.66559	56.49424	56.426994	56.352122	56.472102	57.012033	57.16141	58.39642	59.819179	-0.656257	-0.612029	23.54587	21.466397	31.069245	56.645476	57.950577	60.823511	59.647803	37.086142	54.932066	60.969088	45.678605	34.025634	-49.840409	-54.321395	-94,469,500	0.119859	1	56.810489	58.090586	1.331248	60.753082	55.428091	1.384478	57.733647	60.502603	54.964692	60.969088	54.932066	57.950577	56.598919	56.243494	55.826785	57.015628	57.371054	59.544351	58.662946	57.950577	57.238208	56.223989	54.932066	60.969088	0	0.115367	11,482,100	0
XOM	2018-11-29T00:00:00	58.13826	58.483884	57.498493	57.520553	10,255,200	57.206563	58.09719	57.873696	59.440906	59.237067	59.113886	57.665064	57.365451	57.391445	57.456899	57.811898	57.964281	58.570208	58.743207	58.732852	58.366845	57.148869	57.568189	57.712736	58.412144	58.995991	59.042883	58.670477	57.327298	57.041542	56.739106	56.459701	56.984335	57.035319	58.235182	59.743325	-0.54341	-0.598305	22.45965	24.803121	29.315999	56.707975	57.950577	59.871658	59.647803	43.374309	54.932066	60.101708	62.01965	45.441298	-2.022891	-37.98035	-84,214,300	0.129248	2	56.811373	58.09719	1.331135	60.759459	55.434921	1.339945	57.772182	60.452071	55.092293	60.969088	54.932066	57.950577	57.295045	56.900397	56.111101	58.084342	58.47899	59.544351	58.662946	57.950577	57.238208	56.223989	54.932066	60.969088	0	0.147199	10,255,200	0
XOM	2018-11-30T00:00:00	58.461834	58.53537	57.594098	57.689694	14,040,100	57.302896	58.083937	57.931816	59.375182	59.269738	59.103396	57.68556	57.584728	57.586061	57.611504	57.870983	58.002554	58.565958	58.735802	58.727485	58.36779	57.3771	57.602917	57.757977	58.373749	58.97559	59.029971	58.678405	58.152268	57.810749	57.306301	56.615229	57.006394	56.94883	58.092246	59.672278	-0.422991	-0.563243	21.40588	23.742395	27.707573	56.733718	57.950577	59.136388	59.647803	45.186217	54.932066	60.101708	68.278769	58.659008	9.834116	-31.721231	-70,174,200	0.126555	3	56.812876	58.083937	1.325844	60.735626	55.432248	1.317358	57.837863	60.47258	55.203147	60.969088	54.932066	57.950577	58.040212	57.59654	57.054821	58.581932	59.025604	59.544351	58.662946	57.950577	57.238208	56.223989	54.932066	60.969088	0	0.173679	14,040,100	0
XOM	2018-12-03T00:00:00	59.726662	59.903149	58.932462	59.005998	19,415,100	57.469088	58.087334	58.063242	59.329658	59.308985	59.104834	57.711203	58.013115	57.975261	57.936913	58.039681	58.135178	58.611476	58.761878	58.747271	58.381311	57.817785	57.759366	57.896042	58.387533	58.987614	59.042313	58.698714	59.09615	58.722528	58.09972	56.961861	57.101799	56.923378	57.980188	59.611334	-0.222928	-0.49518	20.426638	29.646022	25.408736	57.417607	57.950577	59.136388	59.647803	54.661286	54.932066	59.903149	96.449728	75.582716	97.738095	-3.550272	-50,759,100	0.132829	4	56.816539	58.087334	1.330171	60.747676	55.426992	1.315257	58.017749	60.648262	55.387236	60.969088	54.932066	57.950577	58.197101	57.858832	57.255829	58.800103	59.138372	59.544351	58.662946	57.950577	57.238208	56.223989	54.932066	60.969088	0	0.195452	19,415,100	0
XOM	2018-12-04T00:00:00	58.41037	60.263498	58.351539	59.844337	18,540,700	57.484532	58.036201	58.155993	59.236988	59.328157	59.088642	57.733083	58.092566	58.054372	58.009753	58.07338	58.156346	58.60359	58.752628	58.7406	58.3816	57.988927	57.790132	57.922744	58.351482	58.963966	59.028561	58.705671	59.434424	59.207004	58.686697	57.316743	57.215006	56.92699	57.883018	59.55494	-0.168646	-0.429873	19.045045	26.504541	25.93591	57.597782	57.950577	58.921633	59.647803	54.808403	54.932066	60.263498	65.241462	76.656653	65.115577	-34.758538	-69,299,800	0.109724	3	56.81845	58.036201	1.294907	60.626016	55.446386	1.335742	58.055141	60.726625	55.383658	60.969088	54.932066	57.950577	59.520757	59.138366	58.550071	60.109053	60.491444	59.544351	58.662946	57.950577	57.238208	56.223989	54.932066	60.969088	1	0.11309	0	18,540,700
XOM	2018-12-06T00:00:00	57.64558	57.682351	56.564587	57.358787	23,218,100	57.588953	57.934089	58.167777	59.130479	59.331794	59.07071	57.754205	58.003169	57.980046	57.953726	58.034489	58.117056	58.566021	58.723495	58.718916	58.374276	58.018208	57.75293	57.883482	58.289074	58.919688	58.999985	58.704801	59.100681	59.089163	58.866824	57.585845	57.307649	56.940815	57.792817	59.499797	-0.185205	-0.380939	18.827546	23.874355	32.969387	57.597782	57.950577	58.652281	59.542248	53.267996	54.932066	60.263498	50.896542	70.862577	-42.075071	-49.103458	-92,517,900	0.1571	2	56.81969	57.934089	1.237041	60.408171	55.460008	1.344672	58.016135	60.705479	55.326791	60.969088	54.932066	57.950577	59.008469	57.75344	57.09651	59.665399	60.920427	59.544351	58.662946	57.950577	57.238208	56.223989	54.932066	60.969088	1	0.042105	23,218,100	0
XOM	2018-12-07T00:00:00	57.094055	59.09426	56.866093	58.380951	16,224,700	57.594837	57.766545	58.131292	59.023422	59.327883	59.04856	57.769111	57.821346	57.818957	57.821469	57.948995	58.038364	58.508297	58.680615	58.686741	58.361538	57.928227	57.672927	57.800888	58.209214	58.8608	58.960844	58.698232	58.24153	58.478983	58.642328	57.73386	57.359484	56.948694	57.703085	59.443541	-0.240064	-0.352764	17.583817	28.38699	29.202074	58.119894	57.950577	58.652281	59.542248	48.196764	54.932066	60.263498	40.551758	52.229921	-8.190956	-59.448242	-108,742,600	0.074376	1	56.819978	57.766545	1.098205	59.962955	55.570136	1.384067	57.928318	60.696452	55.160185	60.969088	54.932066	57.950577	57.297506	56.912661	56.179742	58.030425	58.41527	59.544351	58.662946	57.950577	57.238208	56.223989	54.932066	60.969088	1	-0.018798	0	16,224,700
XOM	2018-12-10T00:00:00	56.285145	57.255832	55.005604	57.255832	17,946,200	57.672051	57.606603	58.033622	58.900332	59.302218	59.018969	57.774015	57.514106	57.540082	57.585111	57.797736	57.903501	58.421114	58.617576	58.639184	58.340877	57.690101	57.531841	57.658876	58.101831	58.780728	58.906123	58.683466	57.127311	57.561779	58.08279	57.728357	57.347989	56.934043	57.605573	59.383117	-0.344837	-0.351179	17.495094	25.24915	35.113417	57.634551	57.950577	58.564922	59.542248	42.233575	54.932066	60.263498	25.379279	38.942526	-103.697214	-74.620721	-126,688,800	0.13093	0	56.819359	57.606603	1.06742	59.741443	55.471763	1.487543	57.771826	60.746912	54.796739	60.263498	54.932066	57.597782	57.684803	56.275345	55.456635	58.503513	59.91297	59.00528	58.226891	57.597782	56.968673	56.072992	54.932066	60.263498	1	-0.070775	0	17,946,200
XOM	2018-12-11T00:00:00	56.388081	57.211696	55.652712	57.138154	15,742,400	57.649988	57.452543	57.902796	58.790221	59.286467	58.991921	57.774762	57.288901	57.330627	57.400953	57.669586	57.78693	58.341387	58.558905	58.594608	58.321446	57.456652	57.415791	57.532296	58.003311	58.70404	58.854026	58.669676	56.289175	56.697271	57.42845	57.615173	57.286864	56.899059	57.501141	59.31948	-0.414783	-0.3639	17.412709	23.325433	32.438148	57.634551	57.950577	58.513961	59.542248	41.785127	54.932066	60.263498	27.310013	31.08035	-74.756488	-72.689987	-110,946,400	0.108204	1	56.818922	57.452543	1.004957	59.462457	55.442629	1.55005	57.64004	60.74014	54.539941	60.263498	54.932066	57.597782	56.182194	55.108556	53.931966	57.358783	58.432421	59.00528	58.226891	57.597782	56.968673	56.072992	54.932066	60.263498	0	-0.014862	0	15,742,400
XOM	2018-12-12T00:00:00	55.902737	57.505841	55.902737	57.388185	14,559,800	57.574242	57.312454	57.761585	58.658901	59.259003	58.964415	57.777862	57.011668	57.071011	57.170458	57.508963	57.641992	58.245754	58.489006	58.541304	58.29738	57.13897	57.26819	57.378445	57.890076	58.614995	58.792854	58.651049	55.722823	56.011744	56.723875	57.413122	57.17541	56.83801	57.385208	59.251255	-0.503574	-0.391835	17.111735	22.938189	29.914221	57.634551	57.950577	58.563103	59.542248	46.575192	54.932066	60.263498	18.206569	23.631953	-62.546373	-81.793431	-125,506,200	0.094332	0	56.818064	57.312454	1.016465	59.345384	55.279524	1.514858	57.474583	60.504299	54.444867	60.263498	54.932066	57.597782	56.417496	55.623296	54.858512	57.18228	57.97648	59.00528	58.226891	57.597782	56.968673	56.072992	54.932066	60.263498	1	-0.066982	0	14,559,800
XOM	2018-12-13T00:00:00	56.608707	56.785194	55.851273	55.910104	13,749,700	57.466143	57.27495	57.63842	58.532236	59.233382	58.943969	57.790769	56.931076	56.986956	57.084035	57.427122	57.562509	58.181556	58.439524	58.503034	58.280577	56.963418	57.201167	57.289763	57.809677	58.54525	58.746206	58.639415	55.682239	55.785285	56.233405	57.20617	57.049549	56.768646	57.266716	59.181447	-0.511084	-0.415685	16.863656	21.870575	28.778397	57.634551	57.950577	58.639534	59.542248	47.963498	54.932066	60.263498	31.448242	25.654941	-59.397465	-68.551758	-111,756,500	0.159165	1	56.817879	57.27495	1.028433	59.331816	55.218085	1.507505	57.392118	60.407129	54.377108	60.263498	54.932066	57.597782	56.437105	55.368369	54.834	56.971473	58.040209	59.00528	58.226891	57.597782	56.968673	56.072992	54.932066	60.263498	0	-0.01121	13,749,700	0
XOM	2018-12-14T00:00:00	55.579189	56.527816	55.218854	56.417509	12,669,300	57.210236	57.208399	57.443791	58.389495	59.195198	58.901626	57.800454	56.660698	56.730998	56.85252	57.259128	57.409946	58.079502	58.364252	58.445137	58.253698	56.620335	57.039666	57.13136	57.693871	58.449087	58.679577	58.61741	55.626353	55.623801	55.796724	56.926254	56.896107	56.677151	57.136338	59.106099	-0.593271	-0.451202	17.020719	20.352425	29.939305	57.634551	57.950577	58.639534	59.542248	50.331604	55.005604	60.263498	10.909027	20.187946	-98.544119	-89.090973	-124,425,800	0.171732	0	56.816872	57.208399	1.094238	59.396876	55.019923	1.456556	57.219459	60.13257	54.306347	60.263498	54.932066	57.597782	56.415058	56.044922	55.481136	56.978844	57.34898	59.00528	58.226891	57.597782	56.968673	56.072992	54.932066	60.263498	1	-0.063469	0	12,669,300
XOM	2018-12-17T00:00:00	54.44672	55.593894	54.034915	55.343871	15,464,100	56.808725	57.055811	57.2423	58.232402	59.136285	58.84378	57.803228	56.217903	56.315675	56.482397	57.003454	57.182005	57.93704	58.261159	58.36596	58.215817	56.117878	56.776649	56.900816	57.539252	58.324127	58.591361	58.584039	55.20649	55.24913	55.273405	56.513566	56.699089	56.553294	56.985288	59.020819	-0.741241	-0.50921	17.816314	18.777874	33.498368	57.149206	57.502002	58.688674	59.542248	39.207018	54.034915	60.263498	6.611534	16.322934	-157.640685	-93.388466	-139,889,900	0.082181	-1	56.814521	57.055811	1.25293	59.561671	54.54995	1.471788	56.955388	59.898965	54.011812	60.263498	54.034915	57.149206	55.775287	55.022757	54.466325	56.331719	57.084248	58.793552	57.884179	57.149206	56.414234	55.367832	54.034915	60.263498	1	-0.107833	0	15,464,100
XOM	2018-12-18T00:00:00	52.946579	54.314366	52.667141	54.145229	18,681,200	56.130716	56.799902	56.981391	58.048802	59.060767	58.766248	57.795934	55.563638	55.703112	55.938425	56.634647	56.856203	57.741336	58.121302	58.258646	58.163387	55.41567	56.385293	56.570376	57.331965	58.16124	58.474585	58.535714	54.178832	54.402213	54.481743	55.904241	56.432084	56.379903	56.802464	58.92046	-0.968394	-0.601046	19.184587	17.147103	37.264077	55.8807	56.465319	58.797869	59.542248	33.803612	52.667141	60.263498	3.678583	7.066381	-201.478545	-96.321417	-158,571,100	0.011286	-2	56.809892	56.799902	1.528413	59.856729	53.743076	1.543749	56.573597	59.661094	53.4861	60.263498	52.667141	56.465319	54.691843	53.789792	53.132864	55.348771	56.250822	58.470757	57.361689	56.465319	55.568949	54.292761	52.667141	60.263498	1	-0.145225	0	18,681,200

Subsets and Splits

No community queries yet

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