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	2019-05-15T00:00:00	57.434509	57.56988	56.562122	56.832862	8,918,000	57.263928	58.82796	59.145673	59.631057	58.686423	56.97952	57.837991	57.52334	57.606642	57.775924	58.392218	58.562803	58.740939	58.476301	58.251322	57.863266	57.219201	57.976492	58.346478	59.26849	59.269696	58.613844	57.732343	57.152573	57.124991	56.856334	56.306353	57.928172	59.19653	60.543341	59.399681	-0.820403	-0.651779	26.754137	18.155822	29.746971	57.24461	59.20754	60.241056	56.804933	21.941864	56.337505	59.951079	30.357869	18.088463	-69.362865	-69.642131	-61,412,600	-0.018107	13	56.770947	58.82796	1.771203	62.370365	55.285554	0.929954	58.339775	60.199682	56.479868	62.077574	56.337505	59.20754	57.24899	56.740098	56.466852	57.522236	58.031129	60.722918	59.884868	59.20754	58.530211	57.56588	56.337505	62.077574	0	0.009494	8,918,000	0
XOM	2019-05-16T00:00:00	57.426983	57.870693	57.321696	57.457066	8,105,200	57.259858	58.672014	59.017051	59.60065	58.750967	57.049106	57.830635	57.504068	57.573977	57.722241	58.304469	58.475432	58.689411	58.448687	58.234998	57.858924	57.248848	57.843066	58.214271	59.182056	59.236553	58.622705	57.728253	57.261689	57.245693	57.036502	56.289251	57.686737	58.965194	60.339384	59.424645	-0.787469	-0.678917	26.114154	19.817878	28.3975	57.104099	59.20754	60.278237	56.804933	27.223527	56.337505	59.876729	30.782955	24.665783	-46.65737	-69.217045	-69,517,800	-0.043496	12	56.77126	58.672014	1.749151	62.170316	55.173711	0.827897	58.252842	59.908636	56.597049	62.077574	56.337505	59.20754	57.188837	56.807794	56.181079	57.815552	58.196595	60.722918	59.884868	59.20754	58.530211	57.56588	56.337505	62.077574	1	-0.044084	0	8,105,200
XOM	2019-05-17T00:00:00	57.088558	57.381859	56.847895	56.893022	9,279,400	57.208563	58.5103	58.863291	59.550389	58.80335	57.119059	57.822414	57.420966	57.485719	57.624751	58.193932	58.368749	58.626633	58.412894	58.212296	57.851259	57.217702	57.69226	58.065925	59.083542	59.192805	58.623486	57.720869	57.297689	57.266484	57.141458	56.313585	57.462614	58.741377	60.137231	59.446013	-0.779688	-0.699071	25.992067	18.846665	31.015493	57.104099	59.20754	60.36374	56.804933	27.472879	56.337505	59.876729	21.220838	27.453888	-55.163165	-78.779162	-78,797,200	-0.013906	11	56.771434	58.5103	1.737969	61.986238	55.034362	0.825179	58.141958	59.792316	56.4916	62.077574	56.337505	59.20754	57.53979	57.208888	56.990793	57.757885	58.088788	60.722918	59.884868	59.20754	58.530211	57.56588	56.337505	62.077574	1	-0.089673	9,279,400	0
XOM	2019-05-20T00:00:00	57.081047	57.426992	56.908072	57.193857	7,154,300	57.181798	58.282408	58.739865	59.517079	58.845926	57.208129	57.818192	57.352982	57.412142	57.541105	58.092761	58.269695	58.566022	58.377846	58.189895	57.843595	57.194518	57.556141	57.92883	58.986705	59.147481	58.622733	57.713492	57.241896	57.232548	57.169812	56.373465	57.255927	58.524979	59.93777	59.464154	-0.765306	-0.712318	25.805996	18.38835	29.614912	57.174736	59.20754	60.460394	57.213064	24.115789	56.337505	59.675992	22.271823	24.758539	-45.162381	-77.728177	-85,951,500	-0.051481	10	56.771564	58.282408	1.599443	61.481295	55.083521	0.830379	58.040919	59.701677	56.380161	62.077574	56.337505	59.20754	57.106104	56.830349	56.57214	57.364314	57.640069	60.722918	59.884868	59.20754	58.530211	57.56588	56.337505	62.077574	1	-0.128203	0	7,154,300
XOM	2019-05-21T00:00:00	57.344261	57.502192	57.103604	57.3593	8,489,900	57.211837	58.049832	58.634998	59.477583	58.866126	57.276814	57.817014	57.351238	57.3998	57.510821	58.024715	58.198508	58.518109	58.350646	58.17315	57.838627	57.224057	57.466794	57.821475	58.901497	59.107964	58.625429	57.708777	57.21578	57.232706	57.197523	56.469361	57.073307	58.320494	59.744252	59.480502	-0.724319	-0.714718	25.505698	18.368141	28.490449	57.174736	59.20754	60.454819	57.224097	36.006962	56.337505	58.36736	49.597429	31.03003	-29.823175	-50.402571	-77,461,600	-0.077479	11	56.771851	58.049832	1.349762	60.749355	55.350308	0.7723	57.974571	59.519171	56.42997	61.772735	56.337505	59.05512	57.138704	56.850415	56.619783	57.369336	57.657624	60.490021	59.696477	59.05512	58.413763	57.500644	56.337505	61.772735	0	-0.060505	0	8,489,900
XOM	2019-05-22T00:00:00	56.82534	57.3217	56.697492	57.171285	7,858,300	57.181063	57.851535	58.493015	59.424437	58.890193	57.338104	57.812198	57.246059	57.295353	57.405362	57.915681	58.09288	58.451726	58.310507	58.146461	57.828544	57.153784	57.350175	57.682271	58.797487	59.054259	58.616489	57.698909	57.087034	57.131003	57.153143	56.544293	56.899136	58.117879	59.550954	59.493131	-0.725348	-0.716844	25.661493	17.282837	30.517127	57.201364	59.20754	60.692746	57.411616	41.079203	56.337505	58.151714	26.889679	32.919644	-35.629583	-73.110321	-85,319,900	-0.050326	10	56.771875	57.851535	1.209888	60.271311	55.43176	0.742551	57.86512	59.350222	56.380019	61.59428	56.337505	58.965893	57.316686	57.131179	56.918097	57.529768	57.715274	60.353681	59.586192	58.965893	58.345593	57.462455	56.337505	61.59428	1	-0.102321	0	7,858,300
XOM	2019-05-23T00:00:00	55.494194	56.253772	54.930152	56.231205	14,657,200	57.022378	57.56958	58.290947	59.334109	58.888962	57.391745	57.800797	56.895686	56.96787	57.111337	57.695546	57.892981	58.335745	58.236393	58.093941	57.805317	56.847081	57.125667	57.451592	58.64336	58.96489	58.579976	57.675844	56.544267	56.664942	56.81611	56.498568	56.69552	57.895515	59.344269	59.496821	-0.824076	-0.738291	27.183895	14.566786	40.376428	56.400423	58.503863	60.692746	57.969563	28.037899	54.930152	57.870693	19.181567	31.889558	-75.163057	-80.818433	-99,977,100	-0.065501	9	56.770774	57.56958	1.051562	59.672705	55.466455	0.829062	57.639318	59.297442	55.981194	59.951079	54.930152	57.440616	56.948177	56.574655	56.32397	57.198863	57.572385	58.76614	58.033085	57.440616	56.848146	56.004631	54.930152	59.951079	1	-0.137562	0	14,657,200
XOM	2019-05-24T00:00:00	55.727329	55.840139	55.230975	55.757412	7,056,400	56.837372	57.363597	58.107127	59.25246	58.894075	57.44757	57.786636	56.662014	56.742317	56.898412	57.516617	57.726392	58.233454	58.170365	58.047077	57.784641	56.611617	56.950214	57.254391	58.501918	58.88169	58.547017	57.655213	55.931614	56.131524	56.373229	56.382999	56.477288	57.661853	59.129075	59.493004	-0.873439	-0.76532	28.597554	13.815254	38.293319	56.400423	58.503863	60.692746	57.969563	33.03271	54.930152	57.870693	27.109878	24.393708	-64.908015	-72.890122	-92,920,700	-0.108786	10	56.770341	57.363597	0.983245	59.330087	55.397108	0.822119	57.457224	59.101463	55.812985	59.876729	54.930152	57.403441	55.559373	54.864974	54.235753	56.188593	56.882992	58.709337	57.987137	57.403441	56.819744	55.98872	54.930152	59.876729	0	-0.067005	0	7,056,400
XOM	2019-05-28T00:00:00	54.606781	55.840152	54.516532	55.83263	14,912,900	56.604235	57.120919	57.825843	59.152712	58.889934	57.481159	57.768817	56.250968	56.354038	56.545854	57.252087	57.486422	58.091231	58.076587	57.978952	57.75302	56.206056	56.68766	56.985134	58.319734	58.768866	58.490764	57.623573	55.128196	55.419387	55.755115	56.136309	56.220601	57.400876	58.895898	59.477628	-0.991548	-0.810566	30.331228	12.327065	39.982718	56.193613	58.297053	60.692746	57.969563	28.215606	54.516532	57.870693	2.690651	16.327365	-76.953396	-97.309349	-107,833,600	-0.157085	9	56.768446	57.120919	1.036047	59.193013	55.048826	0.844435	57.185753	58.874624	55.496882	59.876729	54.516532	57.196631	55.599481	55.358824	54.990318	55.967987	56.208644	58.611722	57.829134	57.196631	56.564127	55.663614	54.516532	59.876729	1	-0.106344	0	14,912,900
XOM	2019-05-29T00:00:00	54.26836	54.471413	53.862249	54.065302	13,645,200	56.329736	56.849795	57.516746	59.032365	58.880091	57.519233	57.750783	55.854446	55.974823	56.19547	56.980839	57.238879	57.941315	57.97637	57.905475	57.718347	55.781351	56.415988	56.711481	58.128191	58.647246	58.427144	57.588742	54.396172	54.694135	55.091604	55.781298	55.931973	57.114063	58.644194	59.450092	-1.09978	-0.868409	32.273656	11.571955	42.916633	55.866471	57.969912	60.700181	57.976997	25.485174	53.862249	57.870693	10.131386	13.310638	-91.039209	-89.868614	-121,478,800	-0.147163	8	56.766443	56.849795	1.037631	58.925057	54.774533	0.851411	56.907906	58.610728	55.205084	59.675992	53.862249	56.76912	54.987822	54.135491	53.664202	55.459111	56.311442	58.303948	57.455142	56.76912	56.083099	55.10639	53.862249	59.675992	1	-0.139447	13,645,200	0
XOM	2019-05-30T00:00:00	54.12545	54.245776	53.794544	54.163049	9,362,100	55.99883	56.631379	57.250113	58.912284	58.867153	57.537272	57.732326	55.508647	55.638574	55.877005	56.721258	56.999385	57.791673	57.87503	57.830623	57.682597	55.380572	56.156527	56.450612	57.935763	58.522124	58.35994	57.552669	53.867366	54.089581	54.456293	55.368723	55.623643	56.807571	58.376185	59.410676	-1.183445	-0.931416	34.110377	11.105716	41.763229	55.648368	57.783639	60.800556	58.077373	25.094922	53.794544	57.870693	8.118112	6.98005	-85.84064	-91.881888	-130,840,900	-0.071729	7	56.764993	56.631379	1.129093	58.889565	54.373193	0.836394	56.64291	58.315699	54.970122	58.36736	53.794544	56.080952	54.200674	53.929935	53.591511	54.539099	54.809838	57.288176	56.620544	56.080952	55.54136	54.773127	53.794544	58.36736	1	-0.167053	0	9,362,100
XOM	2019-05-31T00:00:00	53.222992	53.8096	53.117705	53.53886	13,983,300	55.578431	56.419144	56.933701	58.767462	58.829294	57.543566	57.712486	55.051516	55.199377	55.468696	56.403234	56.708893	57.612509	57.752608	57.739383	57.638222	54.875874	55.831918	56.140834	57.712654	58.373593	58.274509	57.5078	53.334938	53.533705	53.796625	54.877805	55.284255	56.473762	58.086424	59.356799	-1.307498	-1.006632	36.130798	10.167423	43.909248	55.309948	57.355992	60.800556	58.077373	15.658289	53.117705	57.870693	2.215182	6.82156	-99.961563	-97.784818	-144,824,200	-0.052189	6	56.76209	56.419144	1.342405	59.103955	53.734334	0.821352	56.317204	57.959908	54.674499	58.151714	53.117705	55.634709	54.055257	53.864737	53.604024	54.31597	54.506489	56.963688	56.228723	55.634709	55.040696	54.194983	53.117705	58.151714	1	-0.189821	0	13,983,300
XOM	2019-06-03T00:00:00	54.057777	54.155548	53.37341	53.463653	11,831,000	55.275353	56.241958	56.702132	58.632346	58.794139	57.554384	57.697731	54.852768	54.991813	55.251631	56.19001	56.504961	57.473108	57.655376	57.66648	57.602596	54.599391	55.607026	55.919609	57.52796	58.248027	58.205484	57.471435	53.205946	53.295973	53.387435	54.418613	54.958015	56.137829	57.789154	59.293211	-1.323199	-1.069946	37.373489	12.258729	40.499296	55.309948	56.534392	60.800556	58.326449	27.963145	53.117705	57.870693	19.778563	10.037286	-78.100143	-80.221437	-132,993,200	0.038917	7	56.760216	56.241958	1.410285	59.062528	53.421388	0.823502	56.10202	57.749025	54.455016	57.870693	53.117705	55.494199	53.383432	52.957264	52.691537	53.64916	54.075328	56.748988	56.055051	55.494199	54.933346	54.134844	53.117705	57.870693	0	-0.108338	11,831,000	0
XOM	2019-06-04T00:00:00	55.343788	55.396438	54.27587	54.486445	10,423,000	55.101627	56.141713	56.53747	58.54243	58.775933	57.575268	57.694393	54.950972	55.055809	55.265809	56.113081	56.41564	57.389605	57.594544	57.620486	57.58012	54.611834	55.521486	55.815121	57.398997	58.157228	58.161709	57.448013	53.732496	53.641174	53.460815	54.122061	54.692336	55.830207	57.501914	59.226006	-1.217832	-1.099523	36.617182	20.88043	36.158382	55.219702	56.497217	60.616536	58.854362	39.223358	53.117705	57.870693	46.835451	22.943065	-38.053499	-53.164549	-122,570,200	0.089972	8	56.759351	56.141713	1.398684	58.939081	53.344345	0.860569	56.029808	57.750945	54.308671	57.870693	53.117705	55.494199	53.862245	53.568942	53.080106	54.351081	54.644384	56.748988	56.055051	55.494199	54.933346	54.134844	53.117705	57.870693	0	-0.038129	10,423,000	0
XOM	2019-06-05T00:00:00	54.885033	55.381386	54.584209	55.381386	10,617,800	54.855704	56.033771	56.345238	58.451668	58.737334	57.594285	57.684902	54.937784	55.024759	55.207228	56.00144	56.297901	57.291387	57.523241	57.566319	57.553304	54.572453	55.401802	55.68801	57.25557	58.054836	58.108437	57.420059	54.415696	54.179097	53.754606	53.935366	54.471408	55.545589	57.221557	59.153995	-1.157998	-1.111218	35.914896	19.537446	33.832754	54.685738	56.497217	60.616536	59.110877	33.62312	53.117705	57.870693	37.183513	34.599175	-38.685811	-62.816487	-133,188,000	0.02479	7	56.758187	56.033771	1.408664	58.851099	53.216443	0.845527	55.920781	57.611836	54.229727	57.870693	53.117705	55.494199	55.005365	54.614293	53.884798	55.73486	56.125933	56.748988	56.055051	55.494199	54.933346	54.134844	53.117705	57.870693	1	-0.077909	0	10,617,800
XOM	2019-06-06T00:00:00	55.885281	56.118422	55.343799	55.434048	11,738,900	54.761699	55.971381	56.240898	58.365444	58.706916	57.625731	57.679466	55.127284	55.181217	55.311544	55.99088	56.266161	57.236245	57.480137	57.533031	57.536706	54.759649	55.38766	55.652629	57.154927	57.979782	58.074596	57.402152	55.258893	54.910447	54.298893	53.920216	54.325322	55.302572	56.961207	59.082	-1.018131	-1.0926	34.292541	23.430447	30.557949	54.618063	56.396848	60.616536	59.185239	41.216862	53.117705	57.502192	63.121994	49.046986	-6.56241	-36.878006	-121,449,100	0.048297	8	56.757588	55.971381	1.384844	58.741068	53.201693	0.894412	55.9174	57.706225	54.128576	57.870693	53.117705	55.494199	54.950209	54.519032	54.153032	55.31621	55.747387	56.748988	56.055051	55.494199	54.933346	54.134844	53.117705	57.870693	0	-0.011532	11,738,900	0
XOM	2019-06-07T00:00:00	56.088337	56.374116	55.975527	56.035693	9,095,500	54.821113	55.921745	56.185724	58.292502	58.676232	57.659869	57.673044	55.319494	55.346148	55.431051	55.99974	56.252482	57.191229	57.443511	57.504423	57.522295	55.000856	55.398799	55.640894	57.065629	57.910872	58.044152	57.38632	55.947029	55.625786	54.932724	54.054324	54.249271	55.102985	56.723798	59.011333	-0.880747	-1.05023	32.474871	24.576108	29.345571	54.74591	55.742532	60.267086	59.571872	44.212433	53.117705	57.502192	67.753238	56.019582	9.595247	-32.246762	-112,353,600	-0.017171	9	56.757232	55.921745	1.360556	58.642857	53.200634	0.887966	55.93368	57.709611	54.157749	57.870693	53.117705	55.494199	55.782501	55.446579	55.007878	56.221202	56.557123	56.748988	56.055051	55.494199	54.933346	54.134844	53.117705	57.870693	0	0.045278	9,095,500	0
XOM	2019-06-10T00:00:00	56.336494	56.652356	55.990544	56.547069	7,760,400	54.882029	55.859701	56.135124	58.218574	58.655895	57.696195	57.667789	55.522894	55.526211	55.57035	56.030354	56.258945	57.15771	57.414379	57.481296	57.510496	55.27638	55.438299	55.652491	56.988923	57.8493	58.017947	57.373021	56.444109	56.224239	55.598878	54.305567	54.236717	54.946352	56.51089	58.943299	-0.743277	-0.988839	30.451518	25.531195	27.740881	54.885031	55.634709	59.75404	59.75404	45.808533	53.117705	57.502192	73.413136	68.096123	20.028252	-26.586864	-104,593,200	-0.053875	10	56.757042	55.859701	1.308374	58.476448	53.242954	0.898172	55.972043	57.768388	54.175699	57.870693	53.117705	55.494199	56.145993	55.917871	55.747405	56.31646	56.544582	56.748988	56.055051	55.494199	54.933346	54.134844	53.117705	57.870693	0	0.093625	0	7,760,400
XOM	2019-06-11T00:00:00	56.283871	57.013366	56.268832	56.787753	9,415,100	55.049738	55.826987	56.092531	58.142702	58.628909	57.732216	57.658158	55.67509	55.663967	55.680122	56.053401	56.260862	57.123442	57.384629	57.457584	57.49829	55.53126	55.478696	55.663933	56.913052	57.786878	57.98998	57.359251	56.695296	56.55437	56.151437	54.624266	54.272046	54.825948	56.320876	58.877921	-0.631301	-0.917332	28.403198	26.957574	26.017252	55.065535	55.494199	59.75404	59.75404	43.885545	53.117705	57.3217	75.313264	72.15988	31.023669	-24.686736	-114,008,300	-0.087091	9	56.756782	55.826987	1.28801	58.403007	53.250966	0.921271	56.001741	57.844284	54.159198	57.870693	53.117705	55.494199	56.326465	56.000573	55.664652	56.662386	56.988278	56.748988	56.055051	55.494199	54.933346	54.134844	53.117705	57.870693	1	0.034493	0	9,415,100
XOM	2019-06-12T00:00:00	55.674706	56.110899	55.509252	56.013134	7,920,800	55.190373	55.760055	56.037764	58.040817	58.593007	57.758541	57.648685	55.675013	55.66592	55.679289	56.018974	56.215773	57.066629	57.339631	57.42228	57.480145	55.64489	55.464193	55.631793	56.816268	57.709136	57.949237	57.339515	56.540819	56.541488	56.408421	54.931811	54.321007	54.725411	56.145122	58.813084	-0.58497	-0.850859	27.07746	25.20303	30.706091	55.065535	55.494199	59.480787	59.556996	43.433515	53.117705	57.013366	65.637145	71.454515	-0.206671	-34.362855	-121,929,100	-0.058701	8	56.756282	55.760055	1.257537	58.275129	53.24498	0.930403	55.970595	57.831402	54.109788	57.870693	53.117705	55.494199	56.522023	56.03068	55.777489	56.775214	57.266557	56.748988	56.055051	55.494199	54.933346	54.134844	53.117705	57.870693	1	-0.016238	0	7,920,800
XOM	2019-06-13T00:00:00	56.163528	56.532034	55.937909	56.178567	8,986,400	55.394181	55.696506	55.998982	57.953913	58.562036	57.78343	57.63969	55.772716	55.756394	55.753787	56.032116	56.211754	57.031213	57.308681	57.397354	57.467045	55.821828	55.502619	55.641467	56.742649	57.645202	57.917653	57.324737	56.339156	56.424136	56.510378	55.247539	54.38835	54.647431	55.987358	58.751082	-0.50301	-0.781289	25.345776	26.924969	28.49552	55.193388	55.494199	59.086716	59.20754	54.226077	53.117705	57.013366	78.185026	73.045145	24.901708	-21.814974	-112,942,700	-0.101606	9	56.755971	55.696506	1.199228	58.094962	53.298049	0.856271	55.98897	57.701511	54.276428	57.870693	53.117705	55.494199	55.764952	55.419005	55.163305	56.020652	56.366599	56.748988	56.055051	55.494199	54.933346	54.134844	53.117705	57.870693	0	0.040469	0	8,986,400
XOM	2019-06-14T00:00:00	55.915352	56.261297	55.825109	56.163532	8,575,900	55.663417	55.620924	55.952354	57.869183	58.519726	57.813927	57.626615	55.801243	55.785295	55.778643	56.021501	56.188954	56.987454	57.272014	57.368007	57.451605	55.916586	55.523462	55.635034	56.662705	57.575553	57.880661	57.30758	56.111392	56.233992	56.482992	55.531589	54.461426	54.583384	55.842593	58.690775	-0.452862	-0.715604	23.86322	25.903219	28.395528	55.644618	55.494199	58.675916	59.20754	51.184896	53.117705	57.013366	71.814437	71.878869	18.681051	-28.185563	-121,518,600	-0.101523	8	56.755551	55.620924	1.130065	57.881055	53.360793	0.843915	55.981958	57.669789	54.294128	57.502192	53.117705	55.309948	56.211157	55.890281	55.617033	56.484405	56.805282	56.467453	55.827318	55.309948	54.792579	54.055985	53.117705	57.502192	1	-0.011249	0	8,575,900
XOM	2019-06-17T00:00:00	56.47187	56.547081	55.682215	55.772464	9,355,700	55.904826	55.59009	55.908134	57.778483	58.489199	57.854328	57.61676	55.935369	55.910127	55.885294	56.062443	56.210717	56.967235	57.250958	57.350262	57.441856	56.063578	55.604504	55.674997	56.607908	57.521662	57.854086	57.29609	56.14211	56.200861	56.482805	55.816338	54.550793	54.542548	55.713753	58.634295	-0.364016	-0.645286	22.181927	26.438448	26.26709	55.798788	55.494199	58.657328	59.20754	62.653064	53.117705	57.013366	86.100036	78.699833	34.190502	-13.899964	-112,162,900	-0.058873	9	56.755396	55.59009	1.095807	57.781703	53.398477	0.811147	56.028617	57.650911	54.406322	57.502192	53.117705	55.309948	56.000586	55.739875	55.564398	56.176063	56.436774	56.467453	55.827318	55.309948	54.792579	54.055985	53.117705	57.502192	0	0.044588	9,355,700	0
XOM	2019-06-18T00:00:00	56.960705	57.321694	56.667403	56.720047	10,091,500	56.066518	55.584072	55.909036	57.691016	58.455573	57.898881	57.607237	56.140436	56.101141	56.050742	56.144103	56.268408	56.966979	57.243319	57.342548	57.437069	56.255556	55.735039	55.755964	56.575839	57.481438	57.83639	57.289562	56.44992	56.393042	56.58039	56.123215	54.667526	54.5297	55.603536	58.582975	-0.251264	-0.566482	21.479555	31.194072	24.336731	56.332747	55.494199	58.657328	59.20754	67.899983	53.117705	57.321694	91.413173	83.109215	74.340085	-8.586827	-102,071,400	-0.051518	10	56.755517	55.584072	1.087488	57.759048	53.409097	0.818668	56.117387	57.754723	54.480051	57.502192	53.117705	55.309948	56.233722	55.920364	55.368857	56.785229	57.098587	56.467453	55.827318	55.309948	54.792579	54.055985	53.117705	57.502192	0	0.092106	10,091,500	0
XOM	2019-06-19T00:00:00	56.644855	57.043444	56.532046	56.705021	9,757,400	56.2425	55.549102	55.894296	57.589648	58.414662	57.937923	57.597409	56.24132	56.199998	56.142144	56.189626	56.297366	56.954347	57.22757	57.328732	57.429186	56.360708	55.836066	55.812565	56.534813	57.433788	57.811558	57.279986	56.727598	56.622822	56.675477	56.397499	54.797105	54.53664	55.506934	58.534712	-0.185258	-0.490237	20.649228	29.77597	24.433625	56.415473	55.494199	58.607144	59.20754	66.373677	53.117705	57.321694	83.900088	87.137766	61.845912	-16.099912	-111,828,800	-0.086048	9	56.755454	55.549102	1.038027	57.625156	53.473049	0.821352	56.167622	57.810327	54.524917	57.3217	53.117705	55.219702	56.983267	56.644841	56.328977	57.299131	57.637558	56.329557	55.715774	55.219702	54.723631	54.01736	53.117705	57.3217	1	0.032274	0	9,757,400
XOM	2019-06-20T00:00:00	57.615002	57.885742	57.216413	57.336739	16,229,700	56.415472	55.588585	55.901516	57.523594	58.387876	57.990196	57.59367	56.516056	56.457272	56.368737	56.319206	56.398722	56.980255	57.237766	57.334401	57.431035	56.610254	56.032818	55.944927	56.535807	57.412744	57.805164	57.280161	57.169894	57.011591	56.924432	56.69313	54.964964	54.578223	55.432667	58.49257	-0.054043	-0.402998	20.711967	33.821721	21.839262	56.697497	55.501723	58.279986	59.20754	78.294837	53.37341	57.885742	93.999986	89.771082	99.766126	-6.000014	-95,599,100	-0.046777	10	56.756265	55.588585	1.102162	57.79291	53.384261	0.838005	56.305468	57.981478	54.629457	57.885742	53.117705	55.501723	56.740115	56.436786	56.228717	56.948185	57.251514	56.760485	56.064352	55.501723	54.939095	54.138065	53.117705	57.885742	0	0.080955	16,229,700	0
XOM	2019-06-21T00:00:00	58.427219	58.479863	57.810534	58.013586	23,108,100	56.64936	55.735237	55.941525	57.479288	58.380942	58.048606	57.593555	56.898289	56.815444	56.685427	56.510844	56.554761	57.036998	57.269067	57.356041	57.440947	56.976026	56.303164	56.139212	56.571243	57.41378	57.813818	57.288455	57.803656	57.604897	57.389484	57.052062	55.187563	54.664236	55.387328	58.458401	0.11417	-0.299565	21.272178	36.395901	20.227214	56.994558	55.798784	58.226075	59.20754	78.231539	54.27587	58.479863	98.74777	92.215948	124.374918	-1.25223	-72,491,000	0.051646	11	56.758507	55.735237	1.271122	58.277481	53.192992	0.83317	56.507539	58.173879	54.841199	58.479863	53.117705	55.798784	57.572386	57.259029	56.903056	57.928358	58.241715	57.214394	56.431519	55.798784	55.166049	54.265206	53.117705	58.479863	0	0.122174	23,108,100	0
XOM	2019-06-24T00:00:00	57.870701	58.47987	57.765413	58.306895	10,011,800	56.802781	55.842405	55.972811	57.418051	58.357863	58.095715	57.586762	57.092771	57.007309	56.867777	56.634467	56.655987	57.069692	57.2849	57.366232	57.445223	57.198088	56.506542	56.28761	56.586593	57.400352	57.810295	57.291212	58.242384	58.056504	57.816145	57.385615	55.435528	54.77848	55.362001	58.428643	0.200265	-0.199599	21.72561	34.153132	19.369944	56.994561	55.798787	58.155819	59.20754	68.025967	54.584209	58.47987	84.362879	92.370212	106.80585	-15.637121	-82,502,800	0.000256	10	56.759153	55.842405	1.357818	58.558041	53.126769	0.788584	56.637364	58.214532	55.060196	58.47987	53.117705	55.798787	58.239205	57.998548	57.569876	58.667877	58.908535	57.214399	56.431523	55.798787	55.166052	54.265208	53.117705	58.47987	1	0.056804	0	10,011,800
XOM	2019-06-25T00:00:00	57.359306	58.073763	57.299146	57.968476	9,740,000	56.910324	55.980031	55.983941	57.361903	58.339366	58.13043	57.580689	57.146078	57.071308	56.943397	56.700361	56.710088	57.08105	57.286858	57.366095	57.444369	57.299274	56.651009	56.394264	56.584289	57.374074	57.795712	57.288949	58.258373	58.156043	58.021189	57.641578	55.685669	54.90516	55.349342	58.400499	0.224641	-0.114751	21.46426	31.860766	22.110016	57.081043	55.798787	58.155819	59.20754	67.518893	55.343799	58.47987	64.268544	82.459731	79.653113	-35.731456	-92,242,800	0.021251	9	56.759492	55.980031	1.36546	58.710951	53.249112	0.786973	56.706121	58.280066	55.132176	58.47987	53.117705	55.798787	58.038661	57.597453	57.324205	58.311909	58.753118	57.214399	56.431523	55.798787	55.166052	54.265208	53.117705	58.47987	1	0.000629	0	9,740,000
XOM	2019-06-26T00:00:00	57.607479	58.006068	57.509714	57.667645	11,365,500	57.103602	56.146987	55.99447	57.314734	58.316545	58.148212	57.57087	57.238358	57.168794	57.045563	56.782827	56.779118	57.101694	57.295295	57.370875	57.445992	57.42603	56.806004	56.519151	56.59392	57.354814	57.785357	57.289216	58.031809	58.069723	58.076973	57.846142	55.938816	55.044005	55.35049	58.374265	0.260976	-0.039606	21.221579	30.047334	20.851571	57.081043	55.798787	58.191138	59.20754	63.647329	55.509252	58.47987	70.632676	73.088033	80.839261	-29.367324	-80,877,300	-0.030663	10	56.76005	56.146987	1.349199	58.845385	53.44859	0.745071	56.791964	58.282105	55.301823	58.47987	53.117705	55.798787	57.577405	57.081047	56.802788	57.855664	58.352022	57.214399	56.431523	55.798787	55.166052	54.265208	53.117705	58.47987	0	0.052597	0	11,365,500
XOM	2019-06-27T00:00:00	57.02087	57.720282	56.975749	57.599951	8,147,800	57.189336	56.291758	56.002291	57.247653	58.283721	58.168218	57.558554	57.194861	57.141899	57.041764	56.804467	56.797715	57.098525	57.288074	57.363944	57.441761	57.410988	56.889231	56.598105	56.582396	57.320717	57.763033	57.283743	57.584946	57.755742	57.949099	57.948322	56.173524	55.179331	55.356613	58.347242	0.239675	0.016251	20.233583	28.066882	24.204236	57.081043	55.798787	58.191138	59.20754	56.966267	55.509252	58.47987	50.885643	61.928954	51.495322	-49.114357	-89,025,100	-0.083683	9	56.760173	56.291758	1.274121	58.84	53.743517	0.763335	56.813765	58.340434	55.287095	58.47987	53.117705	55.798787	57.707754	57.409439	57.2114	57.905793	58.204107	57.214399	56.431523	55.798787	55.166052	54.265208	53.117705	58.47987	1	-0.003234	0	8,147,800
XOM	2019-06-28T00:00:00	57.630032	57.705242	57.111117	57.299131	14,781,300	57.360804	56.51211	56.087725	57.189336	58.251981	58.188653	57.545098	57.281895	57.23065	57.132267	56.879518	56.861739	57.119368	57.297072	57.369213	57.443635	57.491114	57.016685	56.723316	56.597391	57.303515	57.752376	57.284454	57.374867	57.525419	57.843832	58.015184	56.407169	55.319559	55.373142	58.321659	0.268848	0.06677	19.316158	26.347806	22.721745	57.505958	55.798787	58.204452	59.20754	59.168546	55.509252	58.47987	71.391861	64.303393	58.732055	-28.608139	-74,243,800	0.011467	10	56.760917	56.51211	1.082075	58.67626	54.347961	0.764946	56.891505	58.421397	55.361612	58.47987	53.37341	55.92664	57.238967	56.757652	56.494433	57.502185	57.983501	57.274745	56.529202	55.92664	55.324077	54.466192	53.37341	58.47987	0	0.049046	14,781,300	0
XOM	2019-07-01T00:00:00	57.577393	58.607711	57.37434	58.006064	11,437,900	57.471356	56.688091	56.161727	57.134427	58.222216	58.210988	57.530396	57.340994	57.293694	57.200748	56.942961	56.916789	57.13733	57.304449	57.373336	57.444966	57.530494	57.118141	56.837906	56.612609	57.285763	57.740272	57.284776	57.356647	57.418183	57.729237	58.054956	56.631487	55.460978	55.397448	58.297022	0.284442	0.110304	19.460295	31.322504	20.307686	57.569879	55.862708	57.452143	58.503863	59.168418	55.509252	58.607711	66.747386	63.008297	73.338278	-33.252614	-85,681,700	-0.064212	9	56.761457	56.688091	0.938603	58.565297	54.810886	0.799863	56.956827	58.556553	55.357101	58.607711	54.27587	56.441791	57.48213	57.259018	56.888005	57.853143	58.076255	57.585397	56.952948	56.441791	55.930633	55.202884	54.27587	58.607711	1	-0.006499	0	11,437,900
XOM	2019-07-02T00:00:00	56.945667	57.359295	56.712532	57.261529	10,475,400	57.469852	56.768185	56.255283	57.040563	58.186902	58.231271	57.515484	57.261929	57.230417	57.161505	56.943207	56.919011	57.129814	57.295008	57.364867	57.439998	57.434914	57.142672	56.898209	56.605206	57.252169	57.715216	57.278958	57.259938	57.289748	57.518535	58.024962	56.826765	55.589619	55.421378	58.270525	0.243024	0.136848	18.673083	28.996112	24.482844	57.660121	55.862708	57.452143	58.503863	58.979795	55.682215	58.607711	43.187619	60.442289	12.656123	-56.812381	-96,157,100	-0.120767	8	56.761569	56.768185	0.884647	58.53748	54.99889	0.806309	56.955764	58.568382	55.343147	58.607711	54.584209	56.59596	57.853148	57.098585	56.619777	58.331956	59.086519	57.658165	57.070733	56.59596	56.121187	55.445239	54.584209	58.607711	1	-0.053957	0	10,475,400
XOM	2019-07-03T00:00:00	57.487152	57.532274	56.877983	57.020875	5,246,100	57.554082	56.898291	56.384034	56.95039	58.149588	58.256077	57.501096	57.306974	57.277096	57.211604	56.992657	56.962714	57.143827	57.300064	57.367289	57.440467	57.43806	57.211145	56.992968	56.62272	57.233755	57.700481	57.278676	57.26593	57.256317	57.380969	57.977207	57.012043	55.716223	55.451084	58.244017	0.251	0.159679	18.132058	28.85013	23.08589	57.660121	55.862708	57.245333	58.297053	59.282792	55.682215	58.607711	61.696783	57.210596	25.472163	-38.303217	-90,911,000	-0.090388	9	56.761789	56.898291	0.778038	58.454367	55.342215	0.791806	57.006373	58.589985	55.42276	58.607711	55.343799	56.975755	57.005831	56.652368	56.359068	57.299131	57.652594	57.837428	57.360897	56.975755	56.590614	56.042276	55.343799	58.607711	0	0.005735	5,246,100	0
XOM	2019-07-05T00:00:00	57.254013	57.419466	56.847902	57.29914	6,880,800	57.517983	56.966728	56.509177	56.879645	58.111248	58.277659	57.483758	57.296382	57.272899	57.218129	57.016417	56.985121	57.148148	57.298852	57.365045	57.438611	57.383502	57.245023	57.059889	56.634626	57.210187	57.680638	57.276217	57.240419	57.246672	57.290048	57.899793	57.178713	55.838634	55.483512	58.216244	0.23579	0.174901	17.586746	27.216203	22.044924	57.660121	55.862708	56.918191	57.969912	59.408097	55.682215	58.607711	53.727569	52.870657	11.791461	-46.272431	-97,791,800	-0.101015	8	56.761984	56.966728	0.743682	58.454092	55.479364	0.806311	57.029958	58.642579	55.417336	58.607711	55.509252	57.058482	57.299136	57.065999	56.644846	57.720289	57.953427	57.876475	57.4241	57.058482	56.692864	56.172322	55.509252	58.607711	1	-0.043256	0	6,880,800
XOM	2019-07-08T00:00:00	57.517239	57.682686	57.096083	57.261537	7,876,100	57.426985	57.038173	56.680947	56.807324	58.071957	58.292207	57.466936	57.340553	57.317324	57.264146	57.061946	57.026054	57.162622	57.304599	57.368059	57.439394	57.383366	57.297453	57.137433	56.65963	57.194555	57.66558	57.27655	57.317105	57.307691	57.295106	57.818602	57.332157	55.962547	55.521912	58.187922	0.242185	0.188358	17.3905	28.15199	20.8765	57.660121	55.862708	56.716004	57.936059	57.662734	56.532046	58.607711	47.463949	54.2961	25.231688	-52.536051	-89,915,700	-0.065984	9	56.762328	57.038173	0.723209	58.484591	55.591754	0.786435	57.076365	58.649235	55.503496	58.607711	55.509252	57.058482	57.173794	56.928121	56.60223	57.499685	57.745358	57.876475	57.4241	57.058482	56.692864	56.172322	55.509252	58.607711	0	0.015072	7,876,100	0
XOM	2019-07-09T00:00:00	57.479633	57.73533	56.953196	57.494672	7,863,000	57.387878	57.09533	56.817821	56.759977	58.027504	58.30006	57.446285	57.368369	57.346835	57.297298	57.099917	57.060944	57.175054	57.309205	57.370269	57.439794	57.392939	57.339497	57.19887	56.685995	57.178968	57.64949	57.276677	57.41429	57.375219	57.332819	57.736583	57.467912	56.086643	55.566916	58.158697	0.241435	0.198973	16.982072	26.161006	20.692081	57.660121	55.99056	56.33297	57.597639	54.073294	56.532046	58.607711	45.652227	48.947915	18.744714	-54.347773	-97,778,700	-0.054522	8	56.762653	57.09533	0.709885	58.5151	55.67556	0.7816	57.114772	58.677971	55.551572	58.607711	55.509252	57.058482	57.432003	57.181319	56.8454	57.767922	58.018605	57.876475	57.4241	57.058482	56.692864	56.172322	55.509252	58.607711	1	-0.035132	0	7,863,000
XOM	2019-07-10T00:00:00	58.291847	58.38209	57.712761	57.757888	8,077,400	57.481133	57.195728	56.935743	56.736607	58.006868	58.315885	57.429004	57.553065	57.518655	57.450305	57.208275	57.155629	57.21885	57.335064	57.388518	57.448272	57.557296	57.453451	57.312257	56.746069	57.185924	57.649327	57.28509	57.731461	57.651026	57.52586	57.727247	57.60613	56.225463	55.627256	58.131745	0.302888	0.219756	17.350403	29.836989	19.020558	57.660121	56.441791	55.92217	57.597639	61.993381	56.712532	58.607711	83.333297	58.816491	64.338881	-16.666703	-89,701,300	0.017645	9	56.763366	57.195728	0.730767	58.657263	55.734194	0.809532	57.226874	58.845939	55.607809	58.607711	55.509252	57.058482	57.389386	57.043443	56.607253	57.825576	58.17152	57.876475	57.4241	57.058482	56.692864	56.172322	55.509252	58.607711	0	0.022119	8,077,400	0
XOM	2019-07-11T00:00:00	58.33696	58.367043	57.945893	58.216634	6,404,000	57.554081	57.328841	57.07382	56.709529	57.992385	58.321455	57.410675	57.709844	57.667438	57.586714	57.310882	57.246501	57.262697	57.36143	57.407299	57.457115	57.712901	57.562139	57.420043	56.808827	57.194611	57.649745	57.294124	58.113973	57.986454	57.801808	57.779429	57.745794	56.376659	55.701797	58.106837	0.351183	0.246042	17.692425	28.672931	18.278492	57.660121	56.59596	55.858459	57.597639	56.075842	56.712532	58.607711	85.713685	71.566403	59.180468	-14.286315	-83,297,300	0.062066	10	56.763947	57.328841	0.679818	58.688478	55.969205	0.75098	57.332597	58.834556	55.830637	58.607711	55.682215	57.144963	58.1289	57.875709	57.45957	58.545038	58.798229	57.917294	57.490172	57.144963	56.799755	56.308271	55.682215	58.607711	0	0.070958	6,404,000	0
XOM	2019-07-12T00:00:00	58.382099	58.570113	58.284334	58.472348	6,139,000	57.690203	57.43977	57.173693	56.707296	57.968194	58.32361	57.387366	57.844295	57.797376	57.709081	57.408266	57.333854	57.306595	57.38829	57.426602	57.466319	57.86345	57.66245	57.520679	56.874418	57.204866	57.650945	57.30379	58.440669	58.302535	58.102325	57.882858	57.884806	56.539003	55.78969	58.084054	0.388619	0.274557	18.240062	29.847851	17.771815	57.660121	56.975755	55.591477	57.597639	49.563983	56.712532	58.607711	88.095481	85.714154	63.331631	-11.904519	-77,158,300	0.064047	11	56.764519	57.43977	0.660391	58.760551	56.118988	0.709617	57.432549	58.851783	56.013316	58.607711	55.682215	57.144963	58.216632	58.066221	57.795483	58.487371	58.637781	57.917294	57.490172	57.144963	56.799755	56.308271	55.682215	58.607711	0	0.11236	0	6,139,000
XOM	2019-07-15T00:00:00	57.96846	58.464814	57.825568	58.382087	7,116,400	57.724046	57.542425	57.248898	56.717311	57.944634	58.319398	57.362353	57.869128	57.828483	57.748985	57.459193	57.38267	57.332551	57.403557	57.437332	57.471315	57.914042	57.712801	57.581815	56.923876	57.204873	57.643913	57.309572	58.491946	58.406013	58.262708	57.980969	58.007173	56.70295	55.88419	58.061874	0.380523	0.29575	17.929863	27.979524	21.15163	57.641322	57.058482	55.507456	57.597639	50.971518	56.712532	58.607711	66.269627	80.026264	35.093069	-33.730373	-84,274,700	0.069973	10	56.765013	57.542425	0.563406	58.669237	56.415613	0.704245	57.483588	58.892077	56.075099	58.607711	55.682215	57.144963	58.412182	58.254251	58.126403	58.54003	58.697961	57.917294	57.490172	57.144963	56.799755	56.308271	55.682215	58.607711	1	0.047198	0	7,116,400
XOM	2019-07-16T00:00:00	57.103603	57.960947	56.998316	57.848137	10,197,400	57.676667	57.574012	57.279583	56.707353	57.905577	58.311817	57.335636	57.716023	57.696686	57.649696	57.426866	57.361204	57.323572	57.395664	57.430723	57.467656	57.801235	57.671009	57.570639	56.939025	57.182741	57.619838	57.306998	58.077705	58.151059	58.157772	57.999302	58.08886	56.85106	55.974731	58.036961	0.300853	0.296771	16.883202	25.382766	27.102499	57.709008	57.058482	55.244221	57.597639	47.625663	56.712532	58.607711	20.635069	58.333393	-15.879924	-79.364931	-94,472,100	-0.008427	9	56.765212	57.574012	0.515937	58.605885	56.542138	0.718211	57.447399	58.883821	56.010978	58.607711	56.532046	57.569879	58.086281	57.707747	57.447034	58.346993	58.725527	58.117854	57.814807	57.569879	57.32495	56.976238	56.532046	58.607711	1	-0.008753	0	10,197,400
XOM	2019-07-17T00:00:00	56.765175	57.126158	56.667404	56.960705	7,419,300	57.658618	57.564235	57.298835	56.695683	57.861413	58.29639	57.307264	57.525853	57.527321	57.513616	57.366712	57.315355	57.301674	57.379072	57.417544	57.460667	57.635509	57.593977	57.531069	56.941292	57.152731	57.589211	57.301322	57.412444	57.622677	57.835642	57.917476	58.124585	56.978389	56.057606	58.008159	0.208007	0.279018	16.332694	24.237245	29.134708	57.618759	57.058482	55.25987	57.597639	42.307695	56.667404	58.607711	5.038941	30.647879	-49.919322	-94.961059	-101,891,400	-0.024744	8	56.765212	57.564235	0.529835	58.623906	56.504564	0.704782	57.382426	58.791989	55.972862	58.607711	56.532046	57.569879	57.354289	56.747631	56.391658	57.710261	58.316919	58.117854	57.814807	57.569879	57.32495	56.976238	56.532046	58.607711	1	-0.056546	0	7,419,300
XOM	2019-07-18T00:00:00	56.283871	56.607255	55.787517	56.426763	11,424,500	57.53829	57.546186	57.323201	56.680483	57.801612	58.275555	57.279215	57.277457	57.301239	57.324424	57.268272	57.23601	57.261761	57.350251	57.395095	57.448957	57.385555	57.472037	57.452995	56.925143	57.111216	57.549359	57.291139	56.663317	56.958008	57.351099	57.730545	58.107253	57.077091	56.127342	57.973939	0.0945	0.242115	16.786102	21.962478	34.847121	57.178815	57.058482	55.279867	57.597639	43.137391	55.787517	58.607711	17.599992	14.424667	-89.883454	-82.400008	-113,315,900	0.01479	7	56.764896	57.546186	0.567606	58.681397	56.410975	0.721433	57.277801	58.720668	55.834934	58.607711	55.787517	57.197614	56.852912	56.579666	56.394158	57.038421	57.311667	57.942145	57.530397	57.197614	56.864831	56.391038	55.787517	58.607711	1	-0.097127	0	11,424,500
XOM	2019-07-19T00:00:00	56.396664	56.5922	56.058241	56.328981	11,243,100	57.452555	57.485269	57.332527	56.665754	57.746784	58.254659	57.248855	57.101298	57.136771	57.181692	57.189035	57.171445	57.227835	57.325157	57.375324	57.438487	57.177986	57.362559	57.381723	56.914012	57.074244	57.512153	57.282357	56.156599	56.415161	56.863541	57.490414	58.047456	57.151815	56.18605	57.935109	0.013491	0.19639	17.207123	20.813518	33.024106	57.178815	57.144963	55.279867	57.597639	37.345676	55.787517	58.607711	21.599467	14.746133	-80.881943	-78.400533	-102,072,800	0.014699	8	56.764658	57.485269	0.62255	58.730368	56.24017	0.71069	57.193883	58.615263	55.772504	58.607711	55.787517	57.197614	56.226214	55.845173	55.406476	56.664912	57.045952	57.942145	57.530397	57.197614	56.864831	56.391038	55.787517	58.607711	0	-0.031338	11,243,100	0
XOM	2019-07-22T00:00:00	56.456829	56.629804	56.028157	56.584677	8,368,800	57.346514	57.38675	57.354186	56.65327	57.697517	58.228341	57.216429	56.972404	57.013145	57.070174	57.122471	57.116475	57.1976	57.302306	57.357136	57.428719	56.996945	57.264612	57.314361	56.905819	57.040298	57.476553	57.274476	55.969502	56.108139	56.466945	57.234728	57.957062	57.205227	56.235029	57.892392	-0.045332	0.148045	17.533963	19.944218	31.052849	57.178815	57.144963	55.343793	57.597639	38.520775	55.787517	58.570113	24.053519	21.084326	-78.860721	-75.946481	-93,704,000	-0.072417	9	56.76451	57.38675	0.621547	58.629843	56.143656	0.665567	57.123688	58.454821	55.792555	58.607711	55.787517	57.197614	56.349035	56.10587	55.815076	56.639829	56.882994	57.942145	57.530397	57.197614	56.864831	56.391038	55.787517	58.607711	0	0.025069	0	8,368,800
XOM	2019-07-23T00:00:00	56.682468	56.983286	56.216192	56.517015	8,551,200	57.266798	57.327338	57.36261	56.635372	57.639858	58.207551	57.18626	56.914417	56.953022	57.010527	57.082471	57.08309	57.177398	57.285994	57.343776	57.421294	56.876209	57.197538	57.262691	56.906964	57.013586	57.445941	57.269163	56.089556	56.090814	56.242047	57.008776	57.85156	57.244469	56.277601	57.847146	-0.072902	0.103856	17.237656	21.924095	28.70054	57.178815	57.144963	55.569408	57.597639	47.059064	55.787517	58.570113	32.162469	25.938485	-59.042819	-67.837531	-85,152,800	-0.02319	10	56.764469	57.327338	0.62959	58.586519	56.068157	0.658583	57.081667	58.398833	55.7645	58.607711	55.787517	57.197614	56.371597	56.11339	55.76995	56.715037	56.973244	57.942145	57.530397	57.197614	56.864831	56.391038	55.787517	58.607711	0	0.073171	8,551,200	0
XOM	2019-07-24T00:00:00	56.674934	57.193855	56.291384	56.697495	8,260,200	57.105106	57.293119	57.351179	56.630107	57.577737	58.179474	57.158128	56.866521	56.902461	56.958898	57.045422	57.051693	57.157694	57.269914	57.330532	57.413867	56.768598	57.135404	57.209793	56.908516	56.988193	57.415593	57.264075	56.332667	56.2361	56.168282	56.816772	57.738812	57.272043	56.314519	57.799521	-0.094273	0.06423	16.619437	22.047427	26.187204	57.178815	57.197614	55.646493	57.597639	39.69475	55.787517	58.570113	31.891714	29.369234	-51.038461	-68.108286	-93,413,000	0.016036	9	56.764427	57.293119	0.646142	58.585403	56.000836	0.67631	57.04293	58.395551	55.69031	58.607711	55.787517	57.197614	56.627315	56.271345	55.860221	57.038439	57.39441	57.942145	57.530397	57.197614	56.864831	56.391038	55.787517	58.607711	1	0.013932	0	8,260,200
XOM	2019-07-25T00:00:00	56.351551	56.990797	56.253786	56.990797	9,083,900	56.906565	57.230323	57.339447	56.616871	57.506248	58.145858	57.129253	56.763527	56.802295	56.86546	56.982343	56.997836	57.126081	57.245746	57.311146	57.403297	56.631588	57.045731	57.132898	56.897592	56.955925	57.379396	57.25605	56.453611	56.355587	56.150664	56.634341	57.616371	57.284565	56.343889	57.7486	-0.135739	0.024236	16.098135	20.470825	24.679372	57.126165	57.197614	55.913473	57.597639	38.80609	55.787517	58.570113	20.270074	28.108086	-66.207724	-79.729926	-102,496,900	0.01747	8	56.764212	57.230323	0.674394	58.579112	55.881534	0.683293	56.977085	58.343671	55.610498	58.607711	55.787517	57.197614	56.720058	56.246261	55.817587	57.148731	57.622528	57.942145	57.530397	57.197614	56.864831	56.391038	55.787517	58.607711	1	-0.036787	0	9,083,900
XOM	2019-07-26T00:00:00	56.261292	56.46435	56.10336	56.306419	7,677,300	56.694485	57.192344	57.285298	56.593407	57.444162	58.112232	57.097051	56.66308	56.703931	56.772511	56.916793	56.941179	57.092167	57.21984	57.290357	57.391933	56.514265	56.953442	57.049963	56.883648	56.923163	57.342078	57.247413	56.422411	56.378913	56.147111	56.455244	57.485736	57.28342	56.36683	57.694426	-0.17388	-0.015387	15.831967	19.726738	25.29697	56.874232	57.197614	55.954836	57.597639	33.723134	55.787517	58.570113	17.026357	23.062715	-85.756217	-82.973643	-110,174,200	0.053045	7	56.76399	57.192344	0.707392	58.607127	55.777561	0.667178	56.908914	58.24327	55.574558	58.607711	55.787517	57.197614	56.532045	56.073292	55.795033	56.810304	57.269056	57.942145	57.530397	57.197614	56.864831	56.391038	55.787517	58.607711	1	-0.079967	0	7,677,300
XOM	2019-07-29T00:00:00	56.659889	56.689972	56.178574	56.313944	7,091,900	56.563628	57.143837	57.214605	56.578065	57.39106	58.089358	57.065459	56.662442	56.695923	56.755184	56.893438	56.919541	57.075215	57.205104	57.277872	57.384649	56.507975	56.902732	57.001855	56.886255	56.902524	57.313319	57.243063	56.42976	56.429959	56.227006	56.321065	57.362702	57.277962	56.389997	57.639047	-0.169984	-0.046307	15.171127	21.008318	23.967841	56.490686	57.197614	56.09961	57.597639	40.285243	55.787517	58.570113	31.351026	22.882486	-60.710837	-68.648974	-103,082,300	0.02683	8	56.763948	57.143837	0.709059	58.561955	55.725719	0.64784	56.885197	58.180877	55.589518	58.607711	55.787517	57.197614	56.276334	56.088318	55.915345	56.449307	56.637323	57.942145	57.530397	57.197614	56.864831	56.391038	55.787517	58.607711	0	-0.016487	7,091,900	0
XOM	2019-07-30T00:00:00	56.667397	56.825328	56.321452	56.4493	6,961,200	56.520007	57.098337	57.166473	56.569642	57.334192	58.060016	57.041147	56.663433	56.690737	56.741679	56.872889	56.900145	57.059222	57.190954	57.265784	57.377513	56.526842	56.857357	56.959762	56.889758	56.883481	57.285161	57.239102	56.501756	56.50016	56.349677	56.232442	57.24858	57.268647	56.414914	57.58277	-0.164396	-0.069924	14.312165	21.317474	22.702186	56.490686	57.197614	56.396671	57.597639	26.211491	55.787517	58.570113	31.620821	26.666068	-47.828326	-68.379179	-96,121,100	0.090821	9	56.763909	57.098337	0.708971	58.516279	55.680395	0.61937	56.864454	58.103194	55.625715	58.570113	55.787517	57.178815	56.509478	56.328985	55.99808	56.840383	57.020877	57.91342	57.507161	57.178815	56.850469	56.382992	55.787517	58.570113	0	0.037872	6,961,200	0
XOM	2019-07-31T00:00:00	55.922867	56.900542	55.847662	56.434265	13,104,600	56.435776	57.047197	57.109015	56.546478	57.277607	58.031779	57.023742	56.515319	56.551124	56.615707	56.786523	56.82497	57.014659	57.157583	57.239191	57.363039	56.418271	56.745407	56.8641	56.864394	56.84634	57.242841	57.227975	56.389835	56.399958	56.336172	56.13579	57.122243	57.242315	56.434009	57.523191	-0.217537	-0.099447	14.263913	19.053363	25.070353	56.520759	57.197614	56.396674	57.597639	20.658437	55.787517	58.570113	4.864166	22.612004	-78.611114	-95.135834	-109,225,700	0.039011	8	56.763278	57.047197	0.755899	58.558994	55.5354	0.664493	56.774779	58.103766	55.445793	58.570113	55.787517	57.178815	56.604725	56.384123	56.100849	56.887999	57.108601	57.91342	57.507161	57.178815	56.850469	56.382992	55.787517	58.570113	1	-0.015841	0	13,104,600
XOM	2019-08-01T00:00:00	54.49398	55.8552	54.351088	55.456611	17,132,800	56.256787	56.897539	56.984475	56.489473	57.204648	57.983528	56.999993	56.111052	56.177098	56.289288	56.57811	56.645663	56.915809	57.087488	57.184831	57.334491	56.065218	56.502244	56.662943	56.783904	56.773087	57.172786	57.202804	55.738838	55.865667	55.960359	55.937144	56.946131	57.176297	56.433072	57.455406	-0.370678	-0.153693	15.880081	16.2745	35.300743	55.772471	56.4794	56.439915	57.597639	14.637548	54.351088	58.464814	3.473554	13.319514	-173.811114	-96.526446	-126,358,500	-0.067641	7	56.761055	56.897539	0.938467	58.774472	55.020605	0.756351	56.55756	58.070261	55.044859	58.570113	54.351088	56.460601	56.22369	55.546839	55.170811	56.599718	57.276569	57.574423	56.958446	56.460601	55.962756	55.253959	54.351088	58.570113	1	-0.061687	0	17,132,800
XOM	2019-08-02T00:00:00	53.960022	55.095628	53.53135	54.606791	21,376,700	56.013123	56.732839	56.862041	56.432166	57.119116	57.928301	56.975613	55.680846	55.773993	55.930939	56.340102	56.439075	56.799896	57.005187	57.120973	57.300914	55.647624	56.22248	56.430293	56.68471	56.687702	57.093112	57.172555	54.748807	55.045735	55.325407	55.629667	56.716937	57.067702	56.408838	57.378555	-0.52903	-0.22876	17.998643	14.074443	37.612778	55.362603	56.069531	56.439915	57.597639	14.324051	53.53135	57.960947	9.677444	6.005055	-191.823029	-90.322556	-147,735,200	-0.128138	6	56.757634	56.732839	1.140016	59.012871	54.452808	0.822424	56.310176	57.955024	54.665327	58.570113	53.53135	56.050732	54.900089	53.944979	53.395977	55.449091	56.404202	57.380965	56.645306	56.050732	55.456158	54.609646	53.53135	58.570113	1	-0.100576	0	21,376,700
XOM	2019-08-05T00:00:00	52.854492	53.335808	52.350616	53.23052	19,080,900	55.652889	56.499702	56.67102	56.379372	57.016564	57.856741	56.944322	55.115575	55.243175	55.45764	56.023228	56.163338	56.645174	56.895958	57.036488	57.256671	55.073327	55.853114	56.12202	56.544409	56.575475	56.992641	57.131549	53.536361	53.973172	54.455354	55.169154	56.416368	56.905207	56.352573	57.289565	-0.735257	-0.33006	20.647901	12.240955	42.270193	54.772235	55.479164	56.439915	57.597639	13.735606	52.350616	57.193855	10.403702	7.851567	-232.020888	-89.596298	-166,816,100	-0.135842	5	56.753384	56.499702	1.414815	59.329331	53.670072	0.868086	55.981063	57.717235	54.244892	58.570113	52.350616	55.460365	54.195667	53.295705	52.631389	54.859983	55.759945	57.102312	56.194265	55.460365	54.726464	53.681588	52.350616	58.570113	1	-0.133324	0	19,080,900
XOM	2019-08-06T00:00:00	53.365879	53.403484	52.854481	52.862003	12,282,400	55.32123	56.294014	56.502559	56.332143	56.923805	57.792302	56.914496	54.765636	54.901848	55.13583	55.781651	55.948149	56.516574	56.803061	56.963803	57.217957	54.657507	55.554655	55.867778	56.426233	56.479405	56.903713	57.095942	52.754945	53.147074	53.687762	54.661518	56.077813	56.708111	56.273848	57.191884	-0.847658	-0.43358	22.989323	12.244893	40.339678	54.670707	55.479164	56.652373	57.597639	21.820361	52.350616	57.193855	20.962481	13.681209	-172.936006	-79.037519	-154,533,700	-0.094882	6	56.751011	56.294014	1.556764	59.407541	53.180487	0.874532	55.731998	57.481062	53.982934	58.570113	52.350616	55.460365	52.846972	52.358136	51.86178	53.343328	53.832163	57.102312	56.194265	55.460365	54.726464	53.681588	52.350616	58.570113	0	-0.060656	12,282,400	0
XOM	2019-08-07T00:00:00	53.019928	53.305707	52.192668	52.538613	15,231,100	54.95573	56.030418	56.34553	56.300406	56.808885	57.726559	56.881666	54.416494	54.559681	54.810307	55.530585	55.722901	56.379451	56.703505	56.885706	57.176185	54.239089	55.242837	55.599884	56.296342	56.376671	56.809211	57.057191	52.386987	52.611423	53.034641	54.133767	55.705889	56.47842	56.172694	57.085271	-0.953659	-0.537595	25.500575	11.080294	41.868146	54.546605	55.38139	56.716293	57.597639	22.321275	52.192668	57.193855	16.541276	15.969153	-163.101305	-83.458724	-169,764,800	-0.084659	5	56.747774	56.030418	1.644535	59.319487	52.741349	0.8885	55.473706	57.250706	53.696705	58.570113	52.192668	55.38139	53.207948	53.012412	52.658945	53.561415	53.756951	57.065036	56.133929	55.38139	54.628852	53.557441	52.192668	58.570113	1	-0.098222	15,231,100	0
XOM	2019-08-08T00:00:00	54.433804	54.45637	53.110189	53.283159	14,304,100	54.763955	55.83526	56.223396	56.303715	56.708059	57.66804	56.855468	54.419956	54.536794	54.752383	55.430878	55.62374	56.303151	56.643776	56.837154	57.148898	54.144193	55.090778	55.452828	56.223142	56.314169	56.744007	57.032834	52.794401	52.764527	52.837189	53.744278	55.35781	56.249119	56.068013	56.976388	-0.913052	-0.612687	26.03105	18.771841	37.202708	54.546605	55.38139	56.761415	57.597639	36.363733	52.192668	57.193855	44.812076	27.438611	-90.493938	-55.187924	-155,460,700	-0.044108	6	56.745889	55.83526	1.586998	59.009256	52.661264	0.952963	55.374667	57.280594	53.468741	58.570113	52.192668	55.38139	52.839434	52.373162	51.726395	53.486201	53.952474	57.065036	56.133929	55.38139	54.628852	53.557441	52.192668	58.570113	0	-0.02985	14,304,100	0
XOM	2019-08-09T00:00:00	53.275627	54.336029	52.99737	54.24578	13,686,600	54.465388	55.579937	56.06426	56.286719	56.60785	57.599501	56.826465	54.19109	54.307491	54.52519	55.234946	55.443116	56.184425	56.55514	56.766629	57.110358	53.873588	54.847004	55.226076	56.104393	56.223842	56.657029	56.997213	53.181427	52.994172	52.754872	53.398717	55.009873	56.005122	55.948938	56.861315	-0.963222	-0.682794	26.602969	16.760533	34.058155	54.546605	55.38139	56.761415	57.597639	30.82508	52.192668	57.193855	21.654045	27.669133	-97.30076	-78.345955	-169,147,300	-0.069044	5	56.743187	55.579937	1.566327	58.712591	52.447282	1.012591	55.174759	57.19994	53.149577	58.464814	52.192668	55.328741	54.000121	53.543872	52.65394	54.890053	55.346302	56.984587	56.068854	55.328741	54.588628	53.534907	52.192668	58.464814	1	-0.071243	0	13,686,600
XOM	2019-08-12T00:00:00	53.016766	53.420316	52.788347	53.344171	9,542,600	54.101076	55.332352	55.884241	56.282594	56.49963	57.525028	56.800935	53.956225	54.072814	54.293125	55.033293	55.256474	56.060203	56.462025	56.692374	57.069625	53.610202	54.602892	54.991654	55.97616	56.12934	56.566282	56.959306	53.312503	53.151106	52.734443	53.091019	54.666642	55.750453	55.815612	56.740066	-1.012202	-0.748675	27.284729	15.950787	34.010651	54.546605	55.38139	56.761415	57.597639	27.992855	52.192668	57.193855	16.478043	27.648055	-100.989573	-83.521957	-178,689,900	-0.06276	4	56.741166	55.332352	1.560247	58.452847	52.211857	1.002939	54.969236	56.975114	52.963357	57.960947	52.192668	55.076807	53.536342	52.736655	52.197684	54.075314	54.875	56.599633	55.757464	55.076807	54.39615	53.427079	52.192668	57.960947	1	-0.106277	0	9,542,600
XOM	2019-08-13T00:00:00	53.67157	53.770556	52.476161	52.742652	12,403,300	53.801493	55.16075	55.731919	56.27487	56.417291	57.453608	56.78676	53.899294	53.99986	54.197501	54.9095	55.134558	55.966531	56.388592	56.632556	57.035814	53.53211	54.444723	54.821448	55.873767	56.054917	56.489976	56.928168	53.391074	53.295265	52.843352	52.870463	54.354436	55.503699	55.678439	56.616425	-0.986807	-0.796302	27.387158	17.020465	30.735325	54.023934	55.38139	56.761415	57.44522	33.269484	52.192668	56.990797	30.822468	22.984852	-77.708622	-69.177532	-166,286,600	0.016699	5	56.739003	55.16075	1.543833	58.248416	52.073084	1.030934	54.845648	56.907516	52.783781	57.193855	52.192668	54.693261	53.075143	52.72997	52.443174	53.361939	53.707112	56.013575	55.283401	54.693261	54.103121	53.262922	52.192668	57.193855	0	-0.0357	12,403,300	0
XOM	2019-08-14T00:00:00	51.509186	52.605608	51.509186	52.590382	18,114,400	53.360125	54.897951	55.460612	56.198178	56.311275	57.370304	56.759262	53.421273	53.54701	53.783914	54.600381	54.855683	55.791733	56.260187	56.531103	56.980823	53.115327	54.096954	54.496623	55.686877	55.925756	56.372264	56.875655	52.805487	52.929373	52.666037	52.56186	54.012494	55.229564	55.517195	56.482828	-1.128163	-0.862674	28.192993	14.507025	32.800174	53.302407	55.039649	56.825341	57.355992	27.612133	51.509186	56.900542	0	15.766837	-118.694362	-100	-184,401,000	-0.04061	4	56.733626	54.897951	1.696179	58.290309	51.505592	1.132746	54.52789	56.793382	52.262398	57.193855	51.509186	54.35152	53.306096	52.841635	52.011701	54.13603	54.600491	55.852273	55.022311	54.35152	53.680729	52.725705	51.509186	57.193855	1	-0.075179	0	18,114,400
XOM	2019-08-15T00:00:00	51.204609	51.440643	50.656395	51.364504	12,874,400	53.031188	54.643988	55.175318	56.124569	56.198126	57.288119	56.73308	52.97794	53.121119	53.387098	54.291674	54.574831	55.611846	56.127145	56.425628	56.923348	52.723415	53.745208	54.169238	55.491051	55.79137	56.250171	56.820385	51.958824	52.207286	52.242695	52.180385	53.641291	54.930504	55.333931	56.339602	-1.250352	-0.94021	29.454071	13.650871	36.766073	52.556383	54.613254	57.050956	56.534392	27.075571	50.656395	56.900542	8.779644	13.200704	-130.459744	-91.220356	-197,275,400	-0.029354	3	56.729589	54.643988	1.850939	58.345865	50.94211	1.167875	54.211387	56.547136	51.875638	57.193855	50.656395	53.925125	51.87466	51.143712	50.778238	52.240134	52.971082	55.651014	54.696545	53.925125	53.153705	52.055411	50.656395	57.193855	1	-0.108556	0	12,874,400
XOM	2019-08-16T00:00:00	52.004086	52.125908	51.219832	51.608151	12,649,000	52.835595	54.424359	54.920198	56.046946	56.111596	57.206195	56.712643	52.783169	52.918022	53.174327	54.083712	54.377082	55.470365	56.018644	56.338073	56.8744	52.536669	53.493788	53.925297	55.329463	55.681001	56.145537	56.77333	51.394143	51.664947	51.864986	51.852543	53.276439	54.626034	55.14117	56.19148	-1.268059	-1.005779	29.666851	17.552759	34.403838	52.556383	54.613254	57.128041	56.497217	29.633235	50.656395	56.900542	21.583261	10.120968	-93.200692	-78.416739	-184,626,400	-0.004008	4	56.726201	54.424359	1.892172	58.208703	50.640015	1.197153	54.001168	56.395474	51.606861	57.193855	50.656395	53.925125	51.100549	50.760455	50.316301	51.544703	51.884797	55.651014	54.696545	53.925125	53.153705	52.055411	50.656395	57.193855	0	-0.036552	12,649,000	0
XOM	2019-08-19T00:00:00	52.879696	53.031981	52.430469	52.514224	10,032,800	52.838115	54.245502	54.716647	55.982773	56.050423	57.137637	56.690286	52.802474	52.911054	53.128999	53.974256	54.261898	55.36877	55.93604	56.26959	56.834652	52.544687	53.346678	53.768335	55.205258	55.595951	56.059864	56.735191	51.517491	51.650244	51.784752	51.663497	52.949239	54.335407	54.950873	56.043366	-1.197632	-1.04415	28.768968	22.612065	31.938253	52.556383	54.560604	57.317938	56.497217	34.600349	50.656395	56.900542	35.60616	21.989689	-51.122427	-64.39384	-174,593,600	0.001616	5	56.724015	54.245502	1.85871	57.962922	50.528082	1.234583	53.894361	56.363527	51.425195	57.193855	50.656395	53.925125	51.783275	51.440642	50.877199	52.346718	52.689351	55.651014	54.696545	53.925125	53.153705	52.055411	50.656395	57.193855	0	0.025195	10,032,800	0
XOM	2019-08-20T00:00:00	52.559925	52.765508	52.316275	52.765508	9,743,500	52.75752	54.039375	54.5349	55.907241	55.983202	57.062908	56.663055	52.753965	52.847212	53.041449	53.84568	54.130977	55.258619	55.847195	56.196131	56.792117	52.494107	53.186147	53.602433	55.071028	55.504096	55.969216	56.694093	51.993804	51.879955	51.866345	51.570235	52.656614	54.053769	54.759983	55.895099	-1.154315	-1.066183	28.026855	21.694308	31.464588	52.556383	54.308671	57.349902	56.396848	35.838157	50.656395	55.8552	36.614761	31.268061	-51.102622	-63.385239	-184,337,100	-0.002457	4	56.721718	54.039375	1.801956	57.643286	50.435464	1.199622	53.767272	56.166516	51.368028	57.193855	50.656395	53.925125	52.780715	52.529449	52.179203	53.130962	53.382227	55.651014	54.696545	53.925125	53.153705	52.055411	50.656395	57.193855	1	-0.022138	0	9,743,500
XOM	2019-08-21T00:00:00	53.085297	53.283264	52.818805	53.268033	10,134,200	52.764056	53.859893	54.387705	55.84327	55.926357	56.992986	56.634847	52.820231	52.8905	53.048195	53.776554	54.05054	55.173391	55.774513	56.134531	56.755233	52.553703	53.095282	53.490925	54.960364	55.427835	55.890451	56.658493	52.620947	52.351462	52.097911	51.611537	52.41497	53.794506	54.575463	55.74975	-1.065312	-1.066009	26.743729	24.344843	29.792759	52.496212	53.925125	57.383745	55.862708	43.579226	50.656395	55.095628	54.71444	42.311787	-27.098876	-45.28556	-174,202,900	0.008389	5	56.719633	53.859893	1.701604	57.263101	50.456685	1.139019	53.702322	55.98036	51.424284	56.990797	50.656395	53.823596	52.547236	52.328964	52.098003	52.778197	52.996469	55.495878	54.571056	53.823596	53.076137	52.011957	50.656395	56.990797	0	0.037504	0	10,134,200
XOM	2019-08-22T00:00:00	52.971077	53.268025	52.727427	53.229958	8,972,000	52.617784	53.690869	54.255193	55.789197	55.872053	56.915007	56.601409	52.8504	52.905151	53.036331	53.703329	53.967504	55.087026	55.700739	56.071888	56.71758	52.591343	53.010633	53.381954	54.847729	55.350064	55.81081	56.622038	53.035008	52.797513	52.362905	51.724768	52.217915	53.555992	54.39634	55.607265	-0.992552	-1.051317	25.636901	23.346436	29.264145	52.213476	53.925125	57.33862	55.862708	45.313055	50.656395	54.45637	60.913082	50.747428	-23.588051	-39.086918	-183,174,900	0.031331	4	56.717732	53.690869	1.606302	56.903473	50.478266	1.065899	53.632679	55.764478	51.500881	56.900542	50.656395	53.778468	53.062455	52.841647	52.597997	53.306105	53.526914	55.426923	54.515278	53.778468	53.041659	51.992642	50.656395	56.900542	1	-0.011691	0	8,972,000
XOM	2019-08-23T00:00:00	51.387352	52.940623	51.037105	52.400025	15,371,900	52.428956	53.447172	54.054821	55.693674	55.795443	56.823793	56.56118	52.557791	52.629187	52.782642	53.492786	53.769031	54.941941	55.587228	55.979125	56.664543	52.367628	52.79125	53.161351	54.675107	55.232046	55.701351	56.570157	52.731464	52.70517	52.373082	51.745609	52.019891	53.310453	54.207396	55.461691	-1.050572	-1.051168	25.927175	20.160974	37.196601	52.213476	53.925125	57.118648	55.862708	43.348228	50.656395	54.45637	19.235835	44.954452	-55.682352	-80.764165	-198,546,800	-0.003259	3	56.713102	53.447172	1.565	56.577172	50.317173	1.089082	53.418839	55.597003	51.240674	56.900542	50.656395	53.778468	52.988843	52.709661	52.448245	53.250259	53.529441	55.426923	54.515278	53.778468	53.041659	51.992642	50.656395	56.900542	1	-0.053693	0	15,371,900
XOM	2019-08-26T00:00:00	51.661461	51.973641	51.417811	51.867044	7,343,900	52.293426	53.197251	53.863006	55.608596	55.723182	56.73889	56.521049	52.378525	52.453237	52.610152	53.326302	53.60691	54.813294	55.483919	55.893627	56.614761	52.228084	52.621182	52.977246	54.516981	55.123257	55.599127	56.521403	52.178711	52.315841	52.240818	51.706037	51.828588	53.067975	54.014135	55.314606	-1.062191	-1.053373	26.196716	19.301204	35.610342	51.96983	53.925125	57.161889	55.862708	42.10253	50.656395	54.45637	26.449274	35.532731	-49.98143	-73.550726	-191,202,900	-0.030769	4	56.711007	53.197251	1.417063	56.031376	50.363125	1.091746	53.251469	55.434961	51.067978	56.900542	50.656395	53.778468	51.78836	50.636097	49.884843	52.539615	53.691877	55.426923	54.515278	53.778468	53.041659	51.992642	50.656395	56.900542	0	0.010663	0	7,343,900
XOM	2019-08-27T00:00:00	51.158928	52.110686	50.991417	51.874646	9,490,900	52.042162	52.921828	53.642065	55.502337	55.637603	56.64041	56.474619	52.134605	52.217908	52.386887	53.129268	53.418604	54.669986	55.370103	55.79987	56.560474	52.021811	52.427056	52.76924	54.342485	55.003145	55.488632	56.468049	51.493217	51.762182	51.933722	51.601128	51.62726	52.819737	53.812988	55.164548	-1.099277	-1.062554	26.734922	17.745369	35.810683	51.96983	53.925125	57.161889	55.862708	41.500338	50.656395	54.45637	13.224636	19.636582	-48.864578	-86.775364	-200,693,800	-0.065652	3	56.708032	52.921828	1.230083	55.381993	50.461662	1.087893	53.05218	55.227965	50.876395	56.900542	50.656395	53.778468	51.684304	51.394968	51.128474	51.950797	52.240134	55.426923	54.515278	53.778468	53.041659	51.992642	50.656395	56.900542	1	-0.034365	0	9,490,900
XOM	2019-08-28T00:00:00	51.532017	51.760441	51.136088	51.417805	9,647,400	52.044445	52.702285	53.436348	55.393763	55.565521	56.54239	56.434859	52.014088	52.093201	52.255368	52.984063	53.273482	54.546928	55.269101	55.715358	56.51044	51.929058	52.294693	52.606929	54.186786	54.895103	55.387476	56.418869	51.124017	51.364371	51.654512	51.487736	51.431027	52.57287	53.611091	55.013615	-1.086044	-1.067252	27.234685	16.925757	34.156682	52.137341	53.925125	57.161889	55.862708	35.354434	50.656395	54.336029	23.796438	21.156783	-39.147154	-76.203562	-191,046,400	-0.01325	4	56.705215	52.702285	1.044039	54.790362	50.614208	1.029886	52.907402	54.967175	50.84763	55.8552	50.656395	53.255798	51.420344	50.730001	50.301075	51.84927	52.539613	54.628282	53.869257	53.255798	52.642339	51.768939	50.656395	55.8552	0	0.027307	9,647,400	0
XOM	2019-08-29T00:00:00	52.103069	52.285805	51.844188	52.004089	9,004,100	52.134291	52.582739	53.266409	55.302928	55.50005	56.446288	56.398028	52.031884	52.094995	52.231938	52.903973	53.18345	54.451091	55.185784	55.643828	56.466585	51.939717	52.237625	52.504369	54.057739	54.803986	55.299569	56.375767	51.246376	51.29845	51.535268	51.43425	51.26236	52.338944	53.414895	54.864979	-1.017745	-1.05735	26.975363	19.915217	32.221708	52.137341	53.823596	57.188214	55.862708	43.709173	50.656395	53.770556	46.454697	27.825257	-16.374173	-53.545303	-182,042,300	0.047726	5	56.702879	52.582739	0.961725	54.506189	50.65929	0.981126	52.830799	54.793051	50.868547	55.095628	50.656395	52.876012	51.476182	51.191923	50.851828	51.816276	52.100535	54.047969	53.399841	52.876012	52.352182	51.606391	50.656395	55.095628	0	0.0799	9,004,100	0
XOM	2019-08-30T00:00:00	52.14114	52.597983	51.821345	52.240121	9,180,800	52.147996	52.491795	53.101602	55.19345	55.429472	56.358522	56.365211	52.053735	52.103385	52.217969	52.834624	53.103273	54.360504	55.105662	55.574468	56.423546	51.940962	52.195568	52.41781	53.933747	54.715594	55.214318	56.333409	51.622481	51.522924	51.556315	51.456518	51.123655	52.120443	53.223948	54.719194	-0.9496	-1.0358	26.326485	21.114616	30.316128	52.137341	53.778468	57.16189	55.862708	45.188232	50.656395	53.770556	47.677199	39.309445	-10.101341	-52.322801	-172,861,500	0.08379	6	56.700518	52.491795	0.909195	54.310185	50.673406	0.991459	52.765117	54.748036	50.782199	54.45637	50.656395	52.556383	52.077688	51.86957	51.63607	52.311187	52.519305	53.559576	53.00478	52.556383	52.107986	51.46959	50.656395	54.45637	0	0.124468	0	9,180,800
XOM	2019-09-03T00:00:00	52.202038	52.293409	51.493929	51.691897	9,849,700	52.08023	52.459173	52.923288	55.068947	55.359806	56.274117	56.339427	52.083396	52.121322	52.215518	52.777116	53.033947	54.275859	55.029251	55.507687	56.381541	51.950788	52.167972	52.348612	53.816437	54.630661	55.132012	56.291985	52.0276	51.844064	51.67622	51.526705	51.019665	51.919876	53.03913	54.576775	-0.88053	-1.004746	26.014949	19.815475	30.970629	52.137341	53.778468	57.035923	55.862708	41.360661	50.656395	53.283264	58.839734	50.990543	-16.610089	-41.160266	-163,011,800	0.11831	7	56.698023	52.459173	0.907199	54.273571	50.644774	0.956108	52.711491	54.623707	50.799274	54.45637	50.656395	52.556383	52.186823	51.775662	51.410184	52.5523	52.963461	53.559576	53.00478	52.556383	52.107986	51.46959	50.656395	54.45637	0	0.161951	9,849,700	0
XOM	2019-09-04T00:00:00	52.757893	53.001543	52.605608	52.917787	6,959,200	52.100027	52.428773	52.766908	54.966691	55.302064	56.192371	56.318665	52.218295	52.237062	52.29896	52.775369	53.012712	54.21633	54.969478	55.453235	56.345485	52.073999	52.196422	52.33589	53.725807	54.56219	55.062384	56.256348	52.446235	52.260016	51.951548	51.658548	50.96895	51.749321	52.867647	54.440348	-0.772039	-0.958205	24.823193	24.088332	29.045955	52.129721	53.778468	56.84415	55.862708	59.050755	50.656395	53.283264	80.000089	62.172341	15.250127	-19.999911	-156,052,600	0.066755	8	56.696479	52.428773	0.885135	54.199044	50.658503	0.85876	52.71591	54.433429	50.998391	54.45637	50.656395	52.556383	51.996459	51.699509	51.196979	52.498988	52.795938	53.559576	53.00478	52.556383	52.107986	51.46959	50.656395	54.45637	0	0.193189	0	6,959,200
XOM	2019-09-05T00:00:00	53.504063	53.717261	53.070061	53.176657	9,901,500	52.141904	52.45298	52.670156	54.889586	55.254371	56.125744	56.298693	52.475449	52.467426	52.484361	52.841614	53.050508	54.188398	54.930915	55.414638	56.317212	52.329278	52.29883	52.392594	53.668449	54.514874	55.00915	56.228342	52.98884	52.802348	52.415826	51.873157	50.985984	51.622353	52.717416	54.312511	-0.618718	-0.890308	23.174971	27.843483	26.886746	52.354339	53.778468	56.84415	55.862708	65.663959	50.991417	53.717261	92.178613	77.006145	43.296799	-7.821387	-146,151,100	0.049986	9	56.6947	52.45298	0.908466	54.269912	50.636048	0.866372	52.790972	54.523717	51.058227	54.45637	50.656395	52.556383	52.788348	52.575153	52.392413	52.971088	53.184283	53.559576	53.00478	52.556383	52.107986	51.46959	50.656395	54.45637	0	0.218932	9,901,500	0
XOM	2019-09-06T00:00:00	54.00658	54.021806	53.389843	53.564963	10,418,500	52.245454	52.431619	52.65066	54.817568	55.209869	56.066151	56.278402	52.781675	52.747272	52.718548	52.94752	53.124052	54.181268	54.90659	55.386756	56.294221	52.668311	52.446792	52.495396	53.633822	54.482037	54.967186	56.205535	53.632596	53.420419	53.020697	52.174376	51.074533	51.542412	52.593177	54.194524	-0.451456	-0.802537	21.955891	28.862721	25.539896	52.506612	53.255798	56.859186	55.862708	64.216223	50.991417	54.021806	99.49757	90.558757	61.210447	-0.50243	-135,732,600	0.032738	10	56.693125	52.431619	0.86334	54.1583	50.704938	0.845706	52.906744	54.598156	51.215333	54.336029	50.656395	52.496212	53.430462	53.143662	52.783261	53.790862	54.077662	53.467635	52.930409	52.496212	52.062015	51.443837	50.656395	54.336029	0	0.239847	10,418,500	0
XOM	2019-09-09T00:00:00	54.432976	54.874593	54.044662	54.181716	12,840,200	52.550016	52.489486	52.669578	54.76581	55.17797	56.006732	56.259288	53.111935	53.053764	52.982306	53.082561	53.224739	54.191139	54.894127	55.367869	56.275701	53.066042	52.637398	52.632497	53.61874	54.461593	54.934846	56.187172	54.290424	54.045842	53.667687	52.559243	51.229653	51.510321	52.498137	54.087399	-0.281252	-0.69828	21.615394	33.64914	23.77802	52.933005	52.876012	56.125935	55.862708	61.778378	50.991417	54.874593	88.627417	93.434533	88.276927	-11.372583	-122,892,400	0.066308	11	56.691494	52.489486	0.956636	54.402758	50.576215	0.834285	53.0521	54.720671	51.383529	54.874593	50.656395	52.765494	53.806076	53.590347	53.174113	54.22231	54.43804	53.879098	53.263241	52.765494	52.267747	51.559089	50.656395	54.874593	0	0.256531	12,840,200	0
XOM	2019-09-10T00:00:00	54.87458	55.468477	54.53195	54.927879	13,810,800	52.871328	52.582377	52.750382	54.710701	55.169709	55.950018	56.250654	53.464464	53.384821	53.273425	53.245472	53.351649	54.217941	54.893612	55.358101	56.261759	53.48869	52.864549	52.802113	53.623005	54.453609	54.912427	56.173394	54.874277	54.64186	54.302523	53.026208	51.446401	51.524918	52.433202	53.992342	-0.109467	-0.580518	21.780198	35.578852	21.842213	53.302282	53.062436	55.716067	55.862708	67.233394	50.991417	55.468477	86.734679	91.619888	106.46554	-13.265321	-109,081,600	0.060164	12	56.690085	52.582377	1.091256	54.764889	50.399865	0.868005	53.225669	54.96168	51.489658	55.468477	50.656395	53.062436	54.450744	54.026894	53.620813	54.856825	55.280674	54.332825	53.630262	53.062436	52.49461	51.686181	50.656395	55.468477	0	0.269513	0	13,810,800
XOM	2019-09-11T00:00:00	54.767994	55.460871	54.478661	55.415189	10,525,700	53.232235	52.637198	52.806466	54.654513	55.156918	55.89447	56.239318	53.72517	53.636307	53.503359	53.383883	53.460599	54.239511	54.890306	55.346416	56.246896	53.833538	53.072703	52.957313	53.625252	54.443037	54.889021	56.158641	55.206052	55.046342	54.815029	53.52281	51.703394	51.575088	52.393362	53.908181	0.017866	-0.460841	21.864221	32.847213	20.581774	53.481203	53.062436	55.1257	55.479164	63.361473	50.991417	55.468477	84.353954	86.572016	99.098942	-15.646046	-119,607,300	-0.007702	11	56.688949	52.637198	1.173309	54.983817	50.29058	0.886496	53.372557	55.14555	51.599565	55.468477	50.656395	53.062436	54.958336	54.448194	54.021809	55.384721	55.894863	54.332825	53.630262	53.062436	52.49461	51.686181	50.656395	55.468477	1	0.179264	0	10,525,700
XOM	2019-09-12T00:00:00	54.80608	54.943133	53.831474	54.044673	9,100,700	53.559641	52.802043	52.877912	54.611721	55.159575	55.826142	56.235783	53.941352	53.848993	53.703778	53.513174	53.564098	54.26173	54.88809	55.335716	56.232559	54.119692	53.279264	53.11113	53.631196	54.433805	54.867468	56.14438	55.303969	55.236313	55.171962	54.004871	51.986256	51.654163	52.374781	53.834489	0.120463	-0.34458	21.129563	30.036403	23.802403	53.481203	53.062436	55.074935	55.479164	64.749187	50.991417	55.468477	85.204645	85.431092	80.125864	-14.795355	-110,506,600	0.112103	12	56.687988	52.802043	1.236391	55.274825	50.329261	0.927286	53.509083	55.363656	51.654511	55.468477	50.656395	53.062436	54.902509	54.344147	53.920299	55.326356	55.884719	54.332825	53.630262	53.062436	52.49461	51.686181	50.656395	55.468477	0	0.201206	9,100,700	0
XOM	2019-09-13T00:00:00	55.30859	55.369504	54.866973	55.019257	7,337,200	53.880193	53.007242	52.912904	54.56815	55.173445	55.75927	56.229282	54.2148	54.114374	53.950672	53.676393	53.698289	54.302783	54.899156	55.335179	56.223366	54.437682	53.517982	53.298105	53.658524	54.437726	54.85722	56.135154	55.382594	55.371492	55.448379	54.480645	52.294692	51.76399	52.378749	53.772713	0.239559	-0.227752	20.836471	32.072917	22.740275	53.481203	53.062436	54.963998	55.400189	88.148221	50.991417	55.468477	96.428755	88.662451	105.885798	-3.571245	-103,169,400	0.117314	13	56.687421	53.007242	1.296421	55.600084	50.4144	0.82939	53.680465	55.339245	52.021685	55.468477	50.991417	53.229947	54.526896	54.110658	53.415236	55.222317	55.638555	54.411891	53.75824	53.229947	52.701654	51.949508	50.991417	55.468477	0	0.21896	7,337,200	0
XOM	2019-09-16T00:00:00	56.138512	57.242549	56.039525	57.135952	19,830,200	54.27993	53.213963	53.027419	54.54584	55.200286	55.712742	56.226674	54.599542	54.482399	54.287263	53.900222	53.885999	54.374773	54.93177	55.351086	56.222521	54.848286	53.816199	53.546229	53.720107	54.463123	54.86473	56.134251	55.698715	55.662739	55.783492	54.977489	52.640662	51.911381	52.410221	53.724995	0.396343	-0.102933	21.901841	41.245018	19.520384	54.924078	53.949472	54.963998	55.400189	89.304856	50.991417	57.242549	82.338601	87.990667	153.647268	-17.661399	-83,339,200	-0.00993	14	56.686811	53.213963	1.448725	56.111414	50.316513	0.925652	53.914565	55.765869	52.06326	57.242549	50.991417	54.116983	55.181689	54.993874	54.679158	55.496405	55.68422	55.767282	54.854617	54.116983	53.37935	52.32916	50.991417	57.242549	0	0.233045	0	19,830,200
XOM	2019-09-17T00:00:00	55.712135	56.405018	55.300975	56.207051	14,452,200	54.63094	53.355585	53.135234	54.509738	55.233474	55.658531	56.216786	54.822061	54.705988	54.506474	54.064942	54.026471	54.427218	54.952306	55.358236	56.217443	55.108687	54.05412	53.752745	53.765844	54.476593	54.864718	56.129131	55.968954	55.890543	56.023442	55.422391	52.997898	52.080368	52.459738	53.688259	0.480649	0.013783	22.043144	37.942152	23.314105	55.156305	53.949472	54.963998	55.400189	90.515213	51.136088	57.242549	74.937799	84.568385	111.112069	-25.062201	-97,791,400	-0.050117	13	56.686023	53.355585	1.549283	56.454152	50.257019	0.924565	54.085762	55.934891	52.236632	57.242549	50.991417	54.116983	56.473529	55.704508	55.270505	56.907532	57.676552	55.767282	54.854617	54.116983	53.37935	52.32916	50.991417	57.242549	1	0.143922	0	14,452,200
XOM	2019-09-18T00:00:00	55.445652	55.559864	55.072564	55.316214	7,292,200	54.899716	53.499872	53.206197	54.469058	55.251979	55.614517	56.203323	54.946779	54.840472	54.650963	54.190461	54.135639	54.467157	54.965289	55.359967	56.209763	55.256816	54.253174	53.93047	53.802546	54.482176	54.860502	56.121458	56.022816	55.957178	56.101257	55.781426	53.349725	52.260803	52.520348	53.660078	0.519966	0.11502	21.923923	36.136821	23.904064	55.316196	53.949472	54.963998	55.400189	85.497649	51.493929	57.242549	68.742115	75.339505	83.253748	-31.257885	-105,083,600	-0.036283	12	56.685517	53.499872	1.604668	56.709207	50.290536	0.925652	54.215275	56.066578	52.363972	57.242549	50.991417	54.116983	55.806043	55.207067	54.701999	56.311111	56.910086	55.767282	54.854617	54.116983	53.37935	52.32916	50.991417	57.242549	1	0.067002	7,292,200	0
XOM	2019-09-19T00:00:00	55.072544	55.727354	54.965948	55.559844	8,050,200	55.056564	53.599234	53.348732	54.404672	55.248363	55.570639	56.186377	54.971932	54.882667	54.715821	54.27065	54.207708	54.490897	54.968112	55.354275	56.198448	55.288239	54.402952	54.074035	53.826213	54.477454	54.84977	56.110207	55.757817	55.793358	55.984102	56.019361	53.68127	52.442624	52.585055	53.63774	0.51508	0.195032	21.937554	35.323877	22.529697	55.537011	53.949472	54.702662	55.400189	77.937045	51.493929	57.242549	62.251723	68.643879	71.575369	-37.748277	-113,133,800	-0.071468	11	56.684791	53.599234	1.638809	56.876852	50.321616	0.926196	54.29692	56.149311	52.444528	57.242549	50.991417	54.116983	55.35936	55.158856	54.87206	55.646156	55.84666	55.767282	54.854617	54.116983	53.37935	52.32916	50.991417	57.242549	1	0.000901	0	8,050,200
XOM	2019-09-20T00:00:00	54.88221	55.201999	54.714699	55.194384	19,736,600	55.144127	53.694791	53.495836	54.335577	55.248325	55.522553	56.162154	54.953988	54.882584	54.74142	54.326247	54.259593	54.506243	54.965851	55.344927	56.185351	55.256538	54.52514	54.191995	53.84494	54.467819	54.836138	56.09723	55.321111	55.476252	55.752472	56.126688	53.983519	52.62122	52.650415	53.619536	0.490199	0.254065	21.652676	33.97744	23.636214	55.537011	53.949472	54.171028	55.058448	75.069936	51.493929	57.242549	58.940766	63.311535	52.238766	-41.059234	-132,870,400	-0.091971	10	56.682804	53.694791	1.655883	57.006556	50.383025	0.905529	54.352662	56.163719	52.541604	57.242549	50.991417	54.116983	55.255282	54.78321	54.493875	55.544616	56.016689	55.767282	54.854617	54.116983	53.37935	52.32916	50.991417	57.242549	1	-0.05562	0	19,736,600
XOM	2019-09-23T00:00:00	54.920277	55.095403	54.410135	54.455818	7,495,200	55.192857	53.871437	53.612483	54.266341	55.235458	55.486818	56.144704	54.947245	54.889437	54.768936	54.380249	54.310415	54.52248	54.964652	55.336518	56.172763	55.215838	54.641853	54.301567	53.867869	54.459186	54.824211	56.084873	54.960573	55.134598	55.4896	56.127788	54.254477	52.797555	52.716222	53.604753	0.468156	0.296883	21.028972	32.123124	24.771827	55.537011	54.116983	53.584818	54.632053	74.965385	52.605608	57.242549	49.918013	57.036834	41.317645	-50.081987	-125,375,200	-0.032353	11	56.682066	53.871437	1.583641	57.03872	50.704154	0.897371	54.40672	56.201462	52.611979	57.242549	50.991417	54.116983	54.932969	54.66394	54.44567	55.15124	55.420269	55.767282	54.854617	54.116983	53.37935	52.32916	50.991417	57.242549	0	-0.003667	7,495,200	0
XOM	2019-09-24T00:00:00	54.166489	54.722318	53.922839	54.67663	13,307,100	55.122048	53.996688	53.663955	54.190301	55.209834	55.453806	56.127308	54.791094	54.757992	54.676252	54.360816	54.299343	54.508519	54.943647	55.31335	56.1528	55.029226	54.669953	54.344183	53.863953	54.431055	54.798066	56.065189	54.541069	54.709714	55.098759	55.999547	54.471142	52.957782	52.774287	53.589512	0.385419	0.314591	19.897871	29.591653	26.669695	55.537011	54.116983	53.584818	54.632053	62.48324	53.070061	57.242549	26.277552	45.045444	12.26343	-73.722448	-138,682,300	-0.051131	10	56.680199	53.996688	1.496307	56.989303	51.004073	0.911509	54.383841	56.206859	52.560823	57.242549	50.991417	54.116983	54.808605	54.521807	54.123338	55.207074	55.493872	55.767282	54.854617	54.116983	53.37935	52.32916	50.991417	57.242549	1	-0.05923	0	13,307,100
XOM	2019-09-25T00:00:00	54.326378	54.417749	53.922833	54.044661	8,035,200	55.077887	54.155061	53.734613	54.134757	55.183032	55.421055	56.11347	54.698151	54.679517	54.622425	54.357686	54.301423	54.501376	54.927403	55.293806	56.134627	54.884559	54.701352	54.395139	53.869289	54.407806	54.775741	56.04727	54.240484	54.370673	54.703826	55.797774	54.644569	53.105366	52.827512	53.573922	0.32896	0.317464	18.847555	28.395902	25.59206	55.582691	54.116983	53.558494	54.632053	58.132607	53.389843	57.242549	24.308501	33.501356	3.741242	-75.691499	-130,647,100	0.002584	11	56.679144	54.155061	1.339559	56.834179	51.475942	0.878334	54.378368	56.135036	52.621701	57.242549	51.136088	54.189318	54.270549	53.818779	53.471069	54.618258	55.070028	55.801424	54.909881	54.189318	53.468756	52.44287	51.136088	57.242549	0	-0.006439	8,035,200	0
XOM	2019-09-26T00:00:00	54.037037	54.326369	53.816228	54.227389	8,420,200	55.000982	54.280312	53.772683	54.080194	55.153074	55.387938	56.10223	54.565928	54.562702	54.532365	54.328536	54.281086	54.483167	54.903973	55.268919	56.113755	54.695313	54.690112	54.418402	53.865457	54.377648	54.748335	56.026609	53.986369	54.089974	54.332579	55.534324	54.775276	53.236322	52.873392	53.5565	0.257895	0.30555	17.744032	27.176852	25.39049	55.529389	54.116983	53.432527	54.632053	50.314472	53.816228	57.242549	6.444483	19.010179	-10.878794	-93.555517	-139,067,300	-0.014656	10	56.677904	54.280312	1.190174	56.66066	51.899964	0.869633	54.345861	56.085126	52.606595	57.242549	51.493929	54.368239	54.22232	54.026891	53.727404	54.521807	54.717236	55.885875	55.046576	54.368239	53.689902	52.724134	51.493929	57.242549	1	-0.061271	0	8,420,200
XOM	2019-09-27T00:00:00	54.425365	54.570029	53.778165	53.831463	8,224,000	54.91266	54.396427	53.830854	54.043024	55.136416	55.361753	56.092416	54.537815	54.537732	54.515904	54.337339	54.292184	54.4809	54.891378	55.252215	56.096955	54.590656	54.703927	54.468608	53.878993	54.358498	54.729274	56.009923	53.963864	54.010888	54.128492	55.271473	54.883714	53.360641	52.916975	53.538684	0.230256	0.290491	16.9975	27.417468	23.690385	55.091592	54.116983	53.210668	54.632053	49.920799	53.778165	57.242549	18.681546	16.478177	-6.466367	-81.318454	-130,843,300	0.002363	11	56.676872	54.396427	1.074214	56.544854	52.247999	0.864193	54.353433	56.081819	52.625046	57.242549	51.493929	54.368239	54.059878	53.793387	53.549737	54.303528	54.570019	55.885875	55.046576	54.368239	53.689902	52.724134	51.493929	57.242549	0	-0.007846	8,224,000	0
XOM	2019-09-30T00:00:00	53.762947	54.402526	53.740106	54.242631	9,768,900	54.675103	54.477517	53.925878	53.99035	55.104409	55.328052	56.081717	54.382842	54.396862	54.400064	54.285121	54.251474	54.452745	54.861682	55.222725	56.073731	54.381617	54.643595	54.463385	53.86801	54.322354	54.697614	55.986745	53.891843	53.897917	53.932003	54.972253	54.956577	53.468427	52.951977	53.517743	0.153135	0.26302	16.252672	25.807072	22.625122	54.73373	54.116983	53.0693	54.632053	38.939496	53.740106	57.242549	0.652153	8.592727	-25.694807	-99.347847	-140,612,200	-0.032354	10	56.675287	54.477517	0.948912	56.375341	52.579693	0.839176	54.297196	55.975548	52.618843	57.242549	51.493929	54.368239	54.257853	53.945677	53.465989	54.737541	55.049717	55.885875	55.046576	54.368239	53.689902	52.724134	51.493929	57.242549	1	-0.062128	0	9,768,900
XOM	2019-10-01T00:00:00	52.499001	53.991363	52.468549	53.930449	10,279,100	54.35379	54.492365	53.95938	53.911193	55.058857	55.282232	56.061168	54.006074	54.051796	54.107593	54.122747	54.116668	54.376128	54.799506	55.168789	56.038162	53.985962	54.455165	54.353625	53.809526	54.253791	54.641594	55.951096	53.409451	53.494048	53.532295	54.56737	54.962864	53.54038	52.967481	53.488931	-0.00986	0.208444	16.107399	22.626539	30.127562	54.097952	54.116983	53.0693	54.632053	31.650163	52.468549	57.242549	0.637854	6.657184	-75.117056	-99.362146	-150,891,300	-0.113233	9	56.672898	54.492365	0.913079	56.318523	52.666207	0.877791	54.125939	55.881521	52.370358	57.242549	52.468549	54.855549	53.968526	53.534527	53.306106	54.196947	54.630947	56.115885	55.418881	54.855549	54.292217	53.490185	52.468549	57.242549	1	-0.108229	0	10,279,100
XOM	2019-10-02T00:00:00	51.128464	52.224886	51.021867	51.981236	14,503,700	53.922071	54.410894	53.958161	53.800113	54.987612	55.217742	56.038915	53.430552	53.520281	53.649265	53.850539	53.886806	54.248768	54.7029	55.088783	55.989309	53.399539	54.134793	54.135862	53.700399	54.150359	54.559341	55.902014	52.36948	52.626597	52.800455	53.996609	54.874741	53.559056	52.952612	53.447465	-0.246781	0.117399	17.154468	20.045811	37.861914	53.111933	54.116983	52.947477	54.632053	25.531656	51.021867	57.242549	1.713582	1.001196	-133.712947	-98.286418	-165,395,000	-0.155651	8	56.668426	54.410894	1.12426	56.659413	52.162374	0.903896	53.840465	55.648257	52.032673	57.242549	51.021867	54.132208	52.986304	51.981246	51.463491	53.504059	54.509118	55.774468	54.866249	54.132208	53.398168	52.353093	51.021867	57.242549	1	-0.147104	0	14,503,700
XOM	2019-10-03T00:00:00	51.760441	51.775666	50.488887	51.01426	10,788,400	53.590861	54.323713	53.967298	53.701823	54.918275	55.165965	56.025483	53.096529	53.20031	53.358677	53.66053	53.72324	54.151187	54.625467	55.022875	55.947231	53.006515	53.882369	53.966807	53.620412	54.065434	54.490879	55.859442	51.471864	51.835817	52.121001	53.390272	54.727942	53.544721	52.919344	53.39698	-0.379177	0.018084	18.478327	18.108191	38.205809	52.792145	53.865718	52.947477	54.632053	26.792847	50.488887	57.242549	18.827621	7.059686	-125.744632	-81.172379	-154,606,600	-0.123124	9	56.665484	54.323713	1.257939	56.83959	51.807835	0.955564	53.642368	55.553496	51.731239	57.242549	50.488887	53.865718	51.458406	50.691926	50.255387	51.894944	52.661424	55.648685	54.66265	53.865718	53.068786	51.934171	50.488887	57.242549	0	-0.079607	10,788,400	0
XOM	2019-10-04T00:00:00	52.514233	52.590372	51.638614	51.859422	10,534,800	53.354063	54.249095	53.983745	53.625077	54.8632	55.120974	56.023322	52.98007	53.075569	53.228762	53.556321	53.630239	54.086993	54.569908	54.973199	55.913072	52.810765	53.710038	53.855032	53.57384	54.00217	54.43837	55.824504	51.236223	51.484109	51.745639	52.857061	54.555156	53.517944	52.879646	53.341503	-0.418453	-0.069223	18.692174	22.933116	35.474514	52.605603	53.865718	53.031233	54.632053	26.05646	50.488887	56.405018	34.234292	18.258498	-82.931314	-65.765708	-144,071,800	-0.127818	10	56.663055	54.249095	1.320448	56.889991	51.608199	0.885407	53.534926	55.305741	51.764112	57.242549	50.488887	53.865718	51.341665	50.907663	50.054885	52.194443	52.628444	55.648685	54.66265	53.865718	53.068786	51.934171	50.488887	57.242549	0	-0.021498	10,534,800	0

Subsets and Splits

No community queries yet

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