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	2019-10-07T00:00:00	51.790894	52.559916	51.790894	52.30865	10,993,000	53.041125	54.116991	53.969735	53.535669	54.785545	55.064538	56.022029	52.742235	52.841992	53.007552	53.395828	53.488751	53.99695	54.496776	54.910183	55.872055	52.526552	53.475924	53.686352	53.501911	53.921319	54.372428	55.782391	51.332555	51.374912	51.501204	52.372726	54.34404	53.470118	52.828407	53.279228	-0.502158	-0.15581	18.890747	21.590072	33.397001	52.529458	53.865718	52.980469	54.632053	25.072677	50.488887	55.727354	24.854724	25.972212	-85.859971	-75.145276	-155,064,800	-0.174582	9	56.660082	54.116991	1.428801	56.974594	51.259389	0.861477	53.368828	55.091782	51.645874	57.242549	50.488887	53.865718	52.247739	51.905107	51.295981	52.856865	53.199498	55.648685	54.66265	53.865718	53.068786	51.934171	50.488887	57.242549	1	-0.071708	0	10,993,000
XOM	2019-10-08T00:00:00	50.785839	51.714756	50.740157	51.425424	9,748,700	52.70306	53.912554	53.913087	53.418188	54.68366	54.998126	56.023616	52.350956	52.468146	52.66575	53.158556	53.280835	53.871024	54.39912	54.828513	55.821446	52.1165	53.158671	53.441436	53.394075	53.816064	54.287701	55.730289	51.245192	51.180239	51.146364	51.890283	54.07673	53.388542	52.758453	53.20738	-0.642192	-0.253087	19.83507	19.877211	38.680991	52.529458	53.865718	52.957905	54.632053	22.920408	50.488887	55.727354	5.668683	21.5859	-115.622876	-94.331317	-164,813,500	-0.201313	8	56.656905	53.912554	1.597279	57.107113	50.717995	0.890846	53.122829	54.904521	51.341137	57.242549	50.488887	53.865718	52.047234	51.534553	51.278212	52.303575	52.816257	55.648685	54.66265	53.865718	53.068786	51.934171	50.488887	57.242549	1	-0.114279	0	9,748,700
XOM	2019-10-09T00:00:00	51.349277	51.547239	51.166536	51.242681	8,580,900	52.40535	53.741618	53.856742	53.311825	54.596708	54.940734	56.029896	52.15062	52.264715	52.463216	52.994076	53.132253	53.772132	54.318861	54.759617	55.776947	51.870358	52.914549	53.24422	53.312941	53.728317	54.215446	55.683778	51.110761	51.088724	50.892422	51.482022	53.787147	53.289936	52.679941	53.129651	-0.69964	-0.342397	20.711941	18.71833	36.425812	52.529458	53.865718	52.957905	54.632053	28.831245	50.488887	55.201999	18.255252	16.259553	-96.964127	-81.744748	-156,232,600	-0.184729	9	56.65438	53.741618	1.681618	57.104855	50.378382	0.890846	52.953919	54.735611	51.172228	57.242549	50.488887	53.865718	51.080251	50.445745	50.105651	51.420345	52.054851	55.648685	54.66265	53.865718	53.068786	51.934171	50.488887	57.242549	0	-0.050106	8,580,900	0
XOM	2019-10-10T00:00:00	51.966015	52.04977	51.303589	51.341662	7,100,100	52.198248	53.599615	53.79522	53.232688	54.524797	54.889583	56.048856	52.113699	52.210406	52.386723	52.900616	53.042543	53.701304	54.256944	54.704298	55.739027	51.790479	52.745444	53.09878	53.260164	53.659088	54.156541	55.643342	51.196207	51.204772	50.919844	51.188358	53.505298	53.191732	52.60299	53.049627	-0.687477	-0.411413	20.866606	21.537097	34.314387	52.445707	53.865718	52.954095	54.632053	34.186615	50.488887	55.095403	32.066055	18.66333	-74.443315	-67.933945	-149,132,500	-0.192749	10	56.652535	53.599615	1.706726	57.013066	50.186163	0.909337	52.859833	54.678507	51.041159	57.242549	50.488887	53.865718	51.354351	51.161462	50.973647	51.542166	51.735054	55.648685	54.66265	53.865718	53.068786	51.934171	50.488887	57.242549	0	0.005013	7,100,100	0
XOM	2019-10-14T00:00:00	52.674129	52.818799	52.224896	52.232512	6,234,600	51.899014	53.287058	53.665477	53.167528	54.399032	54.799847	56.068976	52.291088	52.341049	52.448529	52.848723	52.97723	53.616583	54.170832	54.621736	55.676837	51.970448	52.567928	52.919158	53.21193	53.559462	54.06674	55.574566	52.280309	52.054802	51.670186	51.024298	53.026218	53.039736	52.481017	52.893293	-0.558152	-0.475059	19.416964	25.373178	32.117036	51.699522	53.865718	52.881205	54.632053	41.833352	50.488887	54.570029	53.544881	44.544136	-33.607788	-46.455119	-132,796,000	-0.167967	12	56.64885	53.287058	1.556701	56.40046	50.173657	0.899004	52.813023	54.611032	51.015015	56.405018	50.488887	53.446953	52.628438	52.346719	52.171595	52.803562	53.08528	55.008811	54.145056	53.446953	52.748849	51.754939	50.488887	56.405018	0	0.092125	6,234,600	0
XOM	2019-10-15T00:00:00	52.856869	53.298486	52.544695	52.582762	6,645,700	51.9348	53.144295	53.584769	53.167575	54.33539	54.773474	56.082609	52.404244	52.434834	52.511351	52.849463	52.967972	53.58679	54.136254	54.586788	55.648778	52.144603	52.526958	52.856958	53.199748	53.518878	54.028265	55.542605	52.804441	52.563723	52.101936	51.138815	52.833172	52.987648	52.441309	52.819444	-0.484233	-0.476894	18.335495	27.694305	30.168763	51.893687	53.865718	52.904508	54.632053	41.978455	50.488887	54.570029	58.022531	53.196294	-13.36421	-41.977469	-126,150,300	-0.161659	13	56.647455	53.144295	1.449854	56.044004	50.244586	0.917495	52.817199	54.65219	50.982208	55.727354	50.488887	53.108121	52.572608	52.326418	51.978706	52.92032	53.16651	54.491076	53.72626	53.108121	52.489981	51.609919	50.488887	55.727354	0	0.125874	6,645,700	0
XOM	2019-10-16T00:00:00	51.950787	52.940612	51.935555	52.696962	9,765,800	52.017033	52.969552	53.47208	53.139273	54.260369	54.735708	56.091639	52.313553	52.346826	52.42511	52.767765	52.889727	53.522633	54.078742	54.53459	55.611982	52.14751	52.41329	52.731267	53.15203	53.456126	53.97237	55.501492	52.82342	52.708221	52.333089	51.268759	52.64714	52.932861	52.405433	52.745603	-0.493081	-0.480131	17.902932	25.475302	32.607663	52.019321	53.865718	53.182359	54.632053	39.330285	50.488887	54.570029	35.820848	49.12942	-37.603051	-64.179152	-135,916,100	-0.226928	12	56.644918	52.969552	1.366074	55.701699	50.237404	0.952846	52.734684	54.640375	50.828992	55.727354	50.488887	53.108121	52.900017	52.501547	52.146225	53.255338	53.653808	54.491076	53.72626	53.108121	52.489981	51.609919	50.488887	55.727354	1	0.0541	0	9,765,800
XOM	2019-10-17T00:00:00	51.882263	52.445703	51.836581	52.141145	9,757,200	52.029215	52.810038	53.355128	53.11652	54.192857	54.708463	56.094811	52.227295	52.26236	52.341595	52.687265	52.81223	53.458305	54.02094	54.482069	55.57487	52.123006	52.309739	52.608973	53.102736	53.393544	53.915866	55.459608	52.51254	52.559009	52.41039	51.395925	52.46801	52.874768	52.371175	52.672057	-0.499861	-0.484077	17.59161	24.209262	31.794677	52.019321	53.865718	53.271819	54.632053	36.553965	50.488887	54.402526	35.603083	43.148821	-41.965382	-64.396917	-145,673,300	-0.237478	11	56.642348	52.810038	1.291831	55.3937	50.226376	0.939793	52.653501	54.533086	50.773915	55.201999	50.488887	52.845443	52.275651	51.610691	51.270595	52.615747	53.280708	54.089705	53.40159	52.845443	52.289296	51.497493	50.488887	55.201999	1	-0.007537	0	9,757,200
XOM	2019-10-18T00:00:00	51.478714	51.889874	51.478714	51.676681	13,472,700	51.925663	52.639863	53.201933	53.057418	54.112744	54.680567	56.0999	52.077579	52.119879	52.208844	52.577397	52.709651	53.380674	53.954039	54.422596	55.534113	52.022915	52.182946	52.464634	53.038508	53.322119	53.851911	55.413676	51.991792	52.167675	52.28185	51.47985	52.281823	52.805863	52.333558	52.597834	-0.531668	-0.493595	17.630812	23.365172	33.72082	52.019321	53.865718	53.271819	54.632053	37.582761	50.488887	53.991363	28.260779	33.228237	-56.449951	-71.739221	-159,146,000	-0.282858	10	56.638504	52.639863	1.227043	55.093949	50.185777	0.920214	52.541616	54.382045	50.701188	55.095403	50.488887	52.792145	52.054849	51.663995	51.445727	52.273117	52.663971	54.008265	53.335714	52.792145	52.248576	51.474681	50.488887	55.095403	1	-0.0602	0	13,472,700
XOM	2019-10-21T00:00:00	52.339108	52.361949	51.638615	51.638615	10,199,300	51.980484	52.510805	53.049956	53.038688	54.047212	54.662703	56.099988	52.129884	52.159738	52.228885	52.555734	52.681148	53.339828	53.911541	54.381339	55.502321	52.098087	52.154303	52.398263	53.010339	53.275445	53.805545	55.376255	51.796843	51.967878	52.202646	51.585854	52.115377	52.739342	52.302933	52.526887	-0.481894	-0.491255	17.07468	25.61056	31.203921	52.232511	53.865718	53.271819	54.613254	49.090926	50.488887	53.298486	65.853541	43.239134	-23.870911	-34.146459	-148,946,700	-0.24898	11	56.636082	52.510805	1.104157	54.719119	50.30249	0.87453	52.52233	54.27139	50.77327	54.722318	50.488887	52.605603	51.615767	51.341661	51.204607	51.752821	52.026928	53.723228	53.105148	52.605603	52.106058	51.394841	50.488887	54.722318	0	-0.004925	10,199,300	0
XOM	2019-10-22T00:00:00	52.605595	53.115742	52.27058	52.36956	9,536,000	52.16246	52.43276	52.925695	53.030464	53.981723	54.656529	56.100048	52.225026	52.240803	52.28684	52.560267	52.675336	53.311035	53.877174	54.346176	55.473498	52.211743	52.16333	52.364081	52.993355	53.237507	53.76481	55.341485	51.978959	52.008762	52.211286	51.724922	51.977201	52.677153	52.281106	52.460163	-0.416147	-0.476233	15.997156	30.151496	28.975261	52.301038	53.446953	54.436775	54.613254	59.603948	50.488887	53.298486	75.338421	56.484247	9.770989	-24.661579	-139,410,700	-0.237141	12	56.633961	52.43276	1.033898	54.500557	50.364963	0.829389	52.53026	54.189038	50.871481	54.570029	50.488887	52.529458	52.113224	51.864498	51.389889	52.587833	52.836558	53.606879	53.011033	52.529458	52.047883	51.362251	50.488887	54.570029	0	0.04236	9,536,000	0
XOM	2019-10-23T00:00:00	53.108131	53.115747	52.369566	52.506619	8,641,800	52.338345	52.371848	52.832194	53.019196	53.923437	54.647033	56.100708	52.401647	52.398499	52.413193	52.610073	52.708628	53.303078	53.856936	54.32166	55.449962	52.383684	52.227651	52.378114	52.996401	53.214518	53.734149	55.311715	52.484365	52.355618	52.386694	51.933519	51.882229	52.626444	52.271026	52.399027	-0.319805	-0.444948	14.996604	28.234206	27.132721	52.3886	53.108121	54.552888	54.613254	58.912369	50.740157	53.298486	92.559412	77.917125	23.756057	-7.440588	-130,768,900	-0.218822	13	56.63228	52.371848	0.948853	54.269553	50.474142	0.790775	52.585295	54.166845	51.003745	54.570029	50.488887	52.529458	52.663972	52.212202	51.81881	53.057364	53.509134	53.606879	53.011033	52.529458	52.047883	51.362251	50.488887	54.570029	0	0.082576	8,641,800	0
XOM	2019-10-24T00:00:00	52.605595	53.33655	52.552296	53.268021	9,003,600	52.402303	52.300275	52.733516	53.041124	53.84762	54.619651	56.097459	52.442437	52.436153	52.442793	52.609666	52.700703	53.275725	53.824006	54.287679	55.42166	52.432274	52.249913	52.360684	52.980181	53.179838	53.693725	55.276938	52.844933	52.653535	52.536594	52.1425	51.813545	52.576706	52.265157	52.340947	-0.280768	-0.412112	14.314702	28.228858	25.310946	52.407632	53.108121	54.632834	54.613254	50.624951	50.740157	53.33655	71.847273	79.915035	24.990811	-28.152727	-139,772,500	-0.252457	12	56.630281	52.300275	0.867102	54.034479	50.566072	0.77881	52.587228	54.144849	51.029607	54.570029	50.488887	52.529458	52.864481	52.613216	52.1183	53.359397	53.610663	53.606879	53.011033	52.529458	52.047883	51.362251	50.488887	54.570029	1	0.016548	0	9,003,600
XOM	2019-10-25T00:00:00	52.727425	52.902551	52.460933	52.460933	7,607,200	52.422861	52.215378	52.647325	53.07158	53.772826	54.598075	56.09618	52.499434	52.489111	52.486582	52.620371	52.702758	53.254223	53.795148	54.256782	55.394852	52.491387	52.290594	52.360215	52.967879	53.150359	53.656255	55.243405	52.989601	52.868291	52.68282	52.338248	51.775308	52.530142	52.263395	52.286314	-0.237264	-0.377142	13.564838	27.124433	25.130088	52.407632	52.845443	54.743242	54.613254	56.980679	50.740157	53.33655	76.539549	80.315411	21.795756	-23.46045	-132,165,300	-0.272125	13	56.628644	52.215378	0.718468	53.652315	50.778442	0.755424	52.60058	54.111429	51.089732	54.402526	50.488887	52.445707	52.83148	52.326411	52.047227	53.110664	53.615734	53.478907	52.907516	52.445707	51.983897	51.326406	50.488887	54.402526	0	0.060012	7,607,200	0
XOM	2019-10-28T00:00:00	52.26297	53.047218	52.217287	52.887323	11,209,600	52.381746	52.14038	52.541032	53.076758	53.691238	54.561852	56.093791	52.452142	52.447995	52.45218	52.58788	52.668928	53.215351	53.754828	54.217301	55.363689	52.462316	52.295127	52.330649	52.936169	53.110626	53.610015	55.205264	52.819668	52.819493	52.708044	52.462129	51.750143	52.479163	52.259879	52.232944	-0.237527	-0.349219	12.639137	25.134265	25.440253	52.407632	52.792145	54.743242	54.613254	61.975268	51.166536	53.33655	50.526586	66.304469	16.00243	-49.473414	-143,374,900	-0.274633	12	56.625949	52.14038	0.619955	53.380289	50.90047	0.739653	52.568427	54.047732	51.089122	53.991363	50.488887	52.240125	52.69697	52.491388	52.255352	52.933006	53.138587	53.164779	52.653417	52.240125	51.826833	51.238417	50.488887	53.991363	1	-0.003127	0	11,209,600
XOM	2019-10-29T00:00:00	52.110691	52.559918	51.958406	52.141148	13,894,400	52.307128	52.120964	52.4588	53.061378	53.613134	54.522075	56.090972	52.383851	52.386667	52.399644	52.544499	52.625987	53.172031	53.711561	54.175586	55.331321	52.413034	52.292299	52.297546	52.898284	53.069033	53.561477	55.165631	52.488261	52.60151	52.637084	52.510046	51.731829	52.421428	52.253136	52.179823	-0.247174	-0.32881	12.109479	23.77283	26.393483	52.407632	52.605603	54.826997	54.613254	56.613783	51.303589	53.33655	39.700813	55.588983	2.628534	-60.299187	-157,269,300	-0.254454	11	56.622495	52.120964	0.614186	53.349336	50.892592	0.728232	52.524833	53.981297	51.068369	53.33655	50.488887	51.912719	52.509159	51.971099	51.679228	52.80103	53.339089	52.664502	52.248743	51.912719	51.576694	51.098287	50.488887	53.33655	1	-0.057095	0	13,894,400
XOM	2019-10-30T00:00:00	51.562469	52.057385	51.219833	52.057385	12,840,600	52.268296	52.142664	52.348244	53.041429	53.539252	54.474335	56.085265	52.219575	52.236813	52.270848	52.455224	52.544178	53.108911	53.655006	54.123841	55.29382	52.277641	52.239109	52.228598	52.839503	53.015068	53.502871	55.120571	52.022703	52.188459	52.387543	52.459838	51.700663	52.348131	52.238149	52.124604	-0.295648	-0.322178	12.463444	21.882343	30.887513	52.278192	52.529458	54.826997	54.613254	46.452503	51.219833	53.33655	16.187166	35.471521	-34.089756	-83.812834	-170,109,900	-0.207796	10	56.618922	52.142664	0.584209	53.311083	50.974246	0.738566	52.433179	53.910311	50.956047	53.33655	50.488887	51.912719	52.209672	51.859425	51.60816	52.460938	52.811184	52.664502	52.248743	51.912719	51.576694	51.098287	50.488887	53.33655	1	-0.102952	0	12,840,600
XOM	2019-10-31T00:00:00	51.448257	51.56247	51.120852	51.364502	16,169,100	52.224895	52.127055	52.244693	53.008688	53.46836	54.425979	56.079097	52.065312	52.093439	52.144295	52.363681	52.459876	53.043787	53.596934	54.070859	55.255555	52.128543	52.172975	52.159368	52.777026	52.960042	53.442949	55.074432	51.575671	51.764246	52.05175	52.343084	51.656519	52.258877	52.214166	52.067029	-0.339368	-0.325616	12.897052	20.991191	30.5424	52.228701	52.529458	54.849837	54.560604	39.767837	51.120852	53.33655	14.776615	23.554864	-54.17271	-85.223385	-186,279,000	-0.215761	9	56.614327	52.127055	0.598944	53.324943	50.929167	0.702671	52.339377	53.74472	50.934034	53.33655	50.740157	52.038353	51.613229	51.169073	50.775677	52.006625	52.450781	52.723801	52.344728	52.038353	51.731979	51.295785	50.740157	53.33655	1	-0.141645	16,169,100	0
XOM	2019-11-01T00:00:00	52.993904	53.00152	52.011689	52.072603	14,108,700	52.376414	52.151039	52.187434	53.009144	53.424494	54.399171	56.078856	52.25103	52.25716	52.275004	52.420974	52.500955	53.041831	53.581065	54.049533	55.233051	52.268363	52.255532	52.217	52.776446	52.947556	53.414591	55.043733	51.743259	51.800266	51.99898	52.311721	51.648232	52.184642	52.198374	52.013601	-0.246454	-0.309783	12.490198	30.567333	26.460685	52.228701	52.529458	54.823186	54.308671	52.408126	51.120852	53.33655	84.53552	38.499767	35.296375	-15.46448	-172,170,300	-0.187487	10	56.611522	52.151039	0.62433	53.399698	50.90238	0.771197	52.401713	53.944108	50.859319	53.33655	50.740157	52.038353	51.377193	51.191917	50.935576	51.633534	51.81881	52.723801	52.344728	52.038353	51.731979	51.295785	50.740157	53.33655	0	-0.074019	14,108,700	0
XOM	2019-11-04T00:00:00	54.570019	54.722304	53.252788	53.351769	15,858,200	52.599506	52.289995	52.219717	53.072798	53.400139	54.383236	56.083333	52.714828	52.67768	52.628083	52.616342	52.660114	53.10176	53.60709	54.05984	55.226454	52.6672	52.485911	52.400275	52.837657	52.977701	53.417974	55.02872	52.734211	52.536934	52.455452	52.472865	51.719933	52.152913	52.205803	51.970443	-0.04512	-0.256851	13.560718	40.091102	22.808011	52.921578	52.605595	54.604287	53.949472	60.663378	51.120852	54.722304	95.77157	65.027902	141.194	-4.22843	-156,312,100	-0.071196	11	56.609746	52.289995	0.818906	53.927808	50.652182	0.840812	52.608219	54.289843	50.926594	54.722304	50.740157	52.73123	52.669038	52.336555	51.679207	53.326386	53.658869	53.782517	53.201123	52.73123	52.261337	51.592336	50.740157	54.722304	0	-0.015829	15,858,200	0
XOM	2019-11-05T00:00:00	55.651218	55.674065	54.707076	54.851745	14,930,400	52.904068	52.533264	52.345806	53.152593	53.389397	54.380594	56.097261	53.302106	53.218323	53.093181	52.89224	52.890199	53.201738	53.660883	54.091352	55.230681	53.222057	52.806028	52.664237	52.938772	53.03694	53.443083	55.02442	54.293851	53.803558	53.351045	52.851687	51.890418	52.179088	52.244669	51.941284	0.199384	-0.165604	15.151319	44.090433	20.830007	53.397459	53.081476	54.425357	53.949472	72.541658	51.120852	55.674065	99.498221	93.268437	212.959669	-0.501779	-141,381,700	0.037442	12	56.608961	52.533264	1.041085	54.615433	50.451095	0.847883	52.898028	54.593794	51.202262	55.674065	51.120852	53.397459	54.181704	53.641104	52.712188	55.110619	55.651219	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	0	0.034002	14,930,400	0
XOM	2019-11-06T00:00:00	54.432976	55.483721	54.212167	55.377124	13,996,500	53.036552	52.687449	52.477986	53.218074	53.359404	54.360205	56.107267	53.52828	53.439169	53.299303	53.032307	53.008874	53.250022	53.681201	54.098117	55.222743	53.50004	52.986953	52.824789	52.988983	53.064403	53.44412	55.00786	55.309909	54.77826	54.125492	53.270589	52.105871	52.234344	52.29774	51.920148	0.291493	-0.074185	16.040539	39.30559	22.301725	53.397459	53.081476	54.107468	53.949472	63.628944	51.120852	55.674065	72.742552	89.337448	156.131298	-27.257448	-155,378,200	-0.003246	11	56.607293	52.687449	1.083972	54.855393	50.519505	0.907163	53.044214	54.85854	51.229887	55.674065	51.120852	53.397459	55.34412	55.014174	54.37713	55.981164	56.31111	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.023562	0	13,996,500
XOM	2019-11-07T00:00:00	55.590328	55.605554	54.821305	54.844147	13,073,800	53.335026	52.868665	52.631182	53.29924	53.344943	54.346502	56.122692	53.94069	53.830289	53.651769	53.264854	53.207448	53.341799	53.731441	54.127666	55.226401	53.964363	53.263417	53.064199	53.082012	53.123111	53.468479	55.002717	55.931029	55.561285	54.88541	53.769713	52.384362	52.335601	52.375208	51.910877	0.45266	0.031184	16.947987	36.791403	20.362596	53.397459	53.081476	53.614458	53.949472	70.331361	51.120852	55.674065	98.160919	90.133897	184.35742	-1.839081	-142,304,400	0.027934	12	56.606565	52.868665	1.247616	55.363896	50.373433	0.96155	53.286701	55.209801	51.3636	55.674065	51.120852	53.397459	54.709621	53.935522	53.438067	55.207075	55.981175	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	0	0.027339	13,073,800	0
XOM	2019-11-08T00:00:00	54.534607	55.328319	54.449848	55.181905	12,106,000	53.515744	52.969303	52.711997	53.347871	53.320717	54.325399	56.131661	54.059473	53.958347	53.78759	53.380286	53.309537	53.388576	53.752577	54.135724	55.219517	54.182469	53.422079	53.210617	53.130458	53.154418	53.472204	54.986915	55.804928	55.738979	55.341589	54.196557	52.675751	52.456326	52.461816	51.908096	0.489556	0.122859	17.336883	33.720325	21.381606	53.397459	53.207111	53.328931	53.865718	60.650696	51.120852	55.674065	74.974628	81.959366	127.645835	-25.025372	-154,410,400	0.015907	11	56.605193	52.969303	1.298316	55.565936	50.37267	0.979925	53.405549	55.365399	51.445699	55.674065	51.120852	53.397459	55.339063	55.072571	54.554814	55.85682	56.123311	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.029278	0	12,106,000
XOM	2019-11-11T00:00:00	54.203243	54.411306	53.918129	54.103069	8,674,000	53.709771	53.045758	52.808491	53.389113	53.293276	54.291282	56.140739	54.088227	54.002873	53.851537	53.455101	53.378283	53.420524	53.764437	54.137061	55.209405	54.307469	53.539597	53.325328	53.164002	53.177643	53.469785	54.967727	55.26818	55.447182	55.491439	54.51202	52.956357	52.585152	52.551804	51.909869	0.48645	0.195577	17.080061	32.157738	24.38763	53.397459	53.207111	53.23566	53.865718	57.701952	51.120852	55.674065	67.697049	80.277532	78.425293	-32.302951	-163,084,400	0.007782	10	56.604054	53.045758	1.324773	55.695305	50.396212	0.963591	53.48152	55.408701	51.554339	55.674065	51.120852	53.397459	54.770924	54.21353	53.892453	55.092001	55.649396	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.077539	8,674,000	0
XOM	2019-11-12T00:00:00	53.45578	54.257194	53.155251	54.149306	13,918,600	53.84428	53.075704	52.915289	53.414188	53.250555	54.241567	56.145087	53.961738	53.903402	53.790651	53.455162	53.384245	53.421906	53.756314	54.123571	55.191956	54.261288	53.578646	53.375119	53.166616	53.181919	53.45324	54.941011	54.44664	54.736884	55.209759	54.673221	53.191742	52.702932	52.634917	51.912852	0.418846	0.240231	16.041651	29.524104	28.060126	53.397459	53.207111	53.197588	53.865718	51.637282	51.120852	55.674065	51.280879	64.650852	36.96396	-48.719121	-177,003,000	-0.014173	9	56.60166	53.075704	1.327046	55.729796	50.421612	0.989002	53.479068	55.457073	51.501064	55.674065	51.120852	53.397459	54.177559	53.943813	53.684383	54.43699	54.670736	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.118414	0	13,918,600
XOM	2019-11-13T00:00:00	53.016552	53.286257	52.862431	53.186077	11,773,700	53.989688	53.128992	52.98198	53.419361	53.201877	54.193026	56.14437	53.772701	53.742156	53.671559	53.415289	53.355961	53.40601	53.736847	54.101649	55.17031	54.110792	53.573013	53.382909	53.151023	53.175761	53.428982	54.909881	53.551085	53.930416	54.628688	54.694629	53.366133	52.797702	52.705043	51.915338	0.326069	0.257398	15.00067	28.18556	29.025369	53.842877	53.397459	53.197588	53.865718	51.947051	51.120852	55.674065	41.634327	53.537418	-4.668705	-58.365673	-188,776,700	0.011941	8	56.599355	53.128992	1.300632	55.730256	50.527728	0.975366	53.435019	55.385751	51.484287	55.674065	51.120852	53.397459	53.622741	52.988289	52.520799	54.090232	54.724684	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.152771	0	11,773,700
XOM	2019-11-14T00:00:00	52.785362	53.14754	52.538774	53.062775	11,279,800	54.123399	53.174147	53.014753	53.404987	53.160043	54.147286	56.138858	53.575233	53.568194	53.535221	53.358023	53.312068	53.381671	53.711808	54.075584	55.146579	53.891824	53.540286	53.367785	53.12616	53.1648	53.401108	54.876458	52.833571	53.16392	53.923153	54.587693	53.48018	52.865905	52.758526	51.916394	0.231222	0.252163	14.347102	26.841002	30.176968	54.10642	53.397459	53.197588	53.865718	50.271684	51.120852	55.674065	36.55682	43.157342	-24.378675	-63.44318	-200,056,500	0.037256	7	56.597008	53.174147	1.270396	55.714938	50.633356	0.987305	53.373147	55.347758	51.398537	55.674065	51.120852	53.397459	53.05508	52.823903	52.631253	53.247729	53.478906	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.181381	0	11,279,800
XOM	2019-11-15T00:00:00	53.317074	53.401839	52.916364	52.947188	11,252,800	54.155716	53.266065	53.046563	53.391197	53.144351	54.104382	56.126297	53.523601	53.522536	53.50166	53.3543	53.312453	53.379138	53.70142	54.060564	55.128375	53.745219	53.553898	53.39104	53.122713	53.168933	53.384668	54.84838	52.580805	52.777248	53.395973	54.441764	53.563157	52.921034	52.800287	51.918174	0.196693	0.241069	13.465973	27.553565	28.684677	54.10642	53.397459	53.155712	53.865718	54.911972	51.120852	55.674065	48.234542	42.141896	-2.118394	-51.765458	-188,803,700	0.124224	8	56.594995	53.266065	1.20615	55.678365	50.853766	0.972059	53.367807	55.311924	51.42369	55.674065	51.120852	53.397459	52.823892	52.500244	52.215126	53.10901	53.432658	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	0	-0.104937	11,252,800	0
XOM	2019-11-18T00:00:00	52.80077	53.031949	52.631245	52.939476	10,095,600	53.978791	53.289148	53.051628	53.358553	53.128895	54.062181	56.1152	53.379035	53.391306	53.393831	53.303979	53.273093	53.356456	53.677718	54.035618	55.105215	53.498866	53.509584	53.372133	53.099559	53.159891	53.358854	54.815291	52.537738	52.58542	52.957434	54.228564	53.606797	52.959242	52.825187	51.918377	0.126211	0.218098	12.941459	26.012424	29.405549	54.072164	53.397459	53.052921	53.865718	53.110152	51.120852	55.674065	36.895209	40.56219	-34.929677	-63.104791	-198,899,300	0.077986	7	56.592907	53.289148	1.191809	55.672765	50.905531	0.978081	53.313803	55.269966	51.357641	55.674065	51.120852	53.397459	53.211759	53.021679	52.726284	53.507154	53.697234	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.139052	0	10,095,600
XOM	2019-11-19T00:00:00	52.261375	52.83161	52.230551	52.708319	12,605,500	53.639807	53.271937	53.027809	53.306289	53.120986	54.008495	56.098574	53.155503	53.185864	53.219607	53.209197	53.195269	53.313512	53.640446	54.000484	55.076918	53.186608	53.411701	53.311344	53.056532	53.137062	53.323194	54.776944	52.423926	52.422224	52.556433	53.924449	53.609432	52.974778	52.830326	51.914705	0.026524	0.179783	12.854807	24.708087	31.273827	53.918052	53.397459	52.78262	53.865718	53.152444	51.120852	55.674065	25.048753	36.726168	-61.10394	-74.951247	-211,504,800	0.038586	6	56.589934	53.271937	1.204616	55.681169	50.862706	0.957381	53.213572	55.128334	51.29881	55.674065	51.120852	53.397459	52.821321	52.610694	52.420617	53.011397	53.222025	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.167525	0	12,605,500
XOM	2019-11-20T00:00:00	52.423191	52.816193	51.876073	52.145778	16,930,700	53.438828	53.23769	53.046705	53.259392	53.108417	53.956953	56.08397	53.009041	53.047196	53.097081	53.137742	53.135878	53.278598	53.608413	53.969251	55.050513	52.965405	53.330868	53.264835	53.021901	53.118699	53.291802	54.740373	52.297989	52.297814	52.255703	53.573642	53.587635	52.978571	52.822117	51.907689	-0.038972	0.136032	13.113721	22.783734	31.774756	53.602196	53.397459	52.879702	53.865718	54.378675	51.876073	55.674065	14.405446	25.449803	-62.968288	-85.594554	-194,574,100	0.014674	7	56.586095	53.23769	1.219166	55.676023	50.799357	0.992989	53.138298	55.124275	51.152321	55.674065	51.120852	53.397459	52.441179	52.050748	51.84012	52.651807	53.042238	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	0	-0.091032	16,930,700	0
XOM	2019-11-21T00:00:00	53.686954	53.748603	52.338423	52.415481	14,080,900	53.248491	53.291758	53.118892	53.23701	53.117311	53.924366	56.077818	53.144623	53.163516	53.187831	53.18767	53.178269	53.294612	53.61048	53.963661	55.036945	53.010519	53.373655	53.314085	53.038668	53.133923	53.286456	54.716522	52.576168	52.541967	52.33234	53.307243	53.585516	52.997498	52.817011	51.902124	0.01097	0.111019	12.253406	27.626644	28.22386	53.143689	53.397459	52.94252	53.865718	53.193526	51.876073	55.674065	47.67996	29.04472	-0.164649	-52.32004	-180,493,200	0.09484	8	56.583875	53.291758	1.213624	55.719007	50.86451	0.982768	53.190551	55.156087	51.225014	55.674065	51.120852	53.397459	52.371819	51.927445	51.431699	52.867565	53.311939	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	0	-0.025175	14,080,900	0
XOM	2019-11-22T00:00:00	53.45578	54.079955	53.424956	53.717778	12,143,600	53.140608	53.328176	53.197975	53.199954	53.10427	53.884052	56.070064	53.206855	53.216655	53.229054	53.212044	53.199616	53.300932	53.606409	53.953604	55.021212	53.048208	53.389276	53.34	53.047247	53.14283	53.277177	54.690432	53.025335	52.90045	52.599637	53.113448	53.594	53.027198	52.814978	51.896888	0.031532	0.095122	11.649695	28.84223	26.729687	53.066633	53.397459	52.94252	53.865718	44.13924	51.876073	55.674065	41.593205	34.559537	25.876033	-58.406795	-192,636,800	0.045002	7	56.581811	53.328176	1.206707	55.741591	50.914762	0.906097	53.215811	55.028004	51.403617	55.674065	51.120852	53.397459	53.257994	52.767384	51.847814	54.177564	54.668173	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.068742	0	12,143,600
XOM	2019-11-25T00:00:00	53.101318	53.50973	52.947197	53.455789	10,670,000	53.030416	53.370094	53.228463	53.13921	53.101946	53.842525	56.060092	53.185747	53.195684	53.209402	53.201978	53.192054	53.293104	53.593117	53.936727	55.002109	53.041064	53.367671	53.332564	53.043379	53.142753	53.261677	54.660893	53.343905	53.174199	52.849366	52.969735	53.599093	53.0593	52.813837	51.890918	0.019007	0.079899	11.06224	27.495922	29.446378	52.978014	53.397459	52.94252	53.865718	35.477583	51.876073	55.605554	32.852968	40.708711	-11.768013	-67.147032	-203,306,800	0.064881	6	56.579794	53.370094	1.182067	55.734227	51.00596	0.867417	53.204907	54.939741	51.470072	55.674065	51.120852	53.397459	53.653564	53.227172	52.998564	53.882172	54.308563	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.105648	0	10,670,000
XOM	2019-11-26T00:00:00	52.97031	53.201489	52.739137	53.109017	15,457,000	52.981869	53.413074	53.243052	53.084373	53.101327	53.797056	56.044631	53.14266	53.154707	53.172619	53.180917	53.174997	53.280445	53.576728	53.91759	54.981892	53.030136	53.329596	53.312706	53.036756	53.139289	53.244406	54.630148	53.376556	53.27166	52.978554	52.875042	53.595471	53.090129	52.81403	51.884434	-0.001474	0.063624	10.734861	26.404957	30.063517	52.978014	53.397459	53.049114	53.865718	40.492234	51.876073	55.605554	29.340196	34.595456	-30.317325	-70.659804	-218,763,800	0.090677	5	56.576767	53.413074	1.14903	55.711135	51.115014	0.797653	53.182564	54.77787	51.587258	55.674065	51.120852	53.397459	53.186082	52.862434	52.623549	53.424966	53.748615	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.136674	0	15,457,000
XOM	2019-11-27T00:00:00	52.93948	53.240009	52.716014	52.985719	8,393,900	52.974162	53.481925	53.236306	53.03425	53.091566	53.751654	56.025857	53.102024	53.115575	53.136751	53.158968	53.15688	53.267074	53.559958	53.898221	54.961569	53.022429	53.284492	53.289355	53.031074	53.135029	53.227424	54.599251	53.199861	53.233767	53.047219	52.814724	53.58412	53.118339	52.81617	51.877748	-0.019963	0.046907	10.38322	25.524872	28.674897	52.978014	53.397459	52.873995	53.865718	29.812072	51.876073	55.328319	30.803327	30.99883	-35.848967	-69.196673	-227,157,700	0.096514	4	56.575111	53.481925	1.070904	55.623734	51.340116	0.751326	53.159413	54.662065	51.656762	55.674065	51.120852	53.397459	52.970312	52.739135	52.50796	53.201487	53.432665	54.599507	53.934738	53.397459	52.86018	52.09524	51.120852	55.674065	1	-0.162518	0	8,393,900
XOM	2019-11-29T00:00:00	52.500248	52.808485	52.400073	52.654369	7,980,800	52.94565	53.534525	53.232092	52.982804	53.10478	53.693738	56.004812	52.981669	53.003697	53.038828	53.099085	53.10637	53.237003	53.532071	53.870539	54.937079	52.936263	53.190999	53.232735	53.010132	53.119468	53.202644	54.564171	52.882461	52.994236	53.001812	52.740949	53.55316	53.136278	52.815897	51.86988	-0.069259	0.023674	10.409461	24.281524	30.131219	52.978014	53.397459	52.74836	53.865718	32.901501	51.876073	54.411306	24.620016	28.254513	-69.127864	-75.379984	-235,138,500	0.052071	3	56.573348	53.534525	0.988418	55.511361	51.557688	0.708392	53.096636	54.513419	51.679852	55.674065	51.876073	53.775069	52.965168	52.690326	52.441173	53.214321	53.489163	54.777739	54.223232	53.775069	53.326906	52.688844	51.876073	55.674065	1	-0.183802	0	7,980,800
XOM	2019-12-02T00:00:00	52.723724	53.078195	52.685198	52.785373	11,116,900	52.886315	53.521016	53.231944	52.939634	53.125035	53.637606	55.97953	52.93008	52.952793	52.99035	53.064961	53.076936	53.216874	53.510799	53.84783	54.915055	52.895913	53.11378	53.19363	52.999972	53.109441	53.183435	54.531523	52.660217	52.771287	52.913677	52.682134	53.509146	53.147695	52.816033	51.862352	-0.089266	0.001086	10.070025	25.47277	28.527775	52.978014	53.397459	52.757876	53.865718	37.33517	51.876073	54.257194	35.598833	30.340725	-50.008687	-64.401167	-224,021,600	-0.03997	4	56.57103	53.521016	0.997996	55.517007	51.525024	0.70564	53.06112	54.4724	51.649841	55.674065	51.876073	53.775069	52.569602	52.330719	52.161191	52.739131	52.978013	54.777739	54.223232	53.775069	53.326906	52.688844	51.876073	55.674065	0	-0.101081	0	11,116,900
XOM	2019-12-03T00:00:00	52.307602	52.592722	52.030189	52.400075	12,245,800	52.836998	53.407895	53.233729	52.887381	53.129082	53.576861	55.950236	52.805584	52.835486	52.885312	52.99611	53.017756	53.181216	53.479135	53.81733	54.88911	52.790692	52.998217	53.122526	52.975187	53.087929	53.157099	54.494987	52.43395	52.5308	52.713942	52.607057	53.44008	53.14391	52.812749	51.853972	-0.137118	-0.026555	10.478333	23.833714	32.769247	52.978014	53.397459	52.626538	53.865718	39.580417	51.876073	54.079955	19.580384	26.599744	-84.572934	-80.419616	-236,267,400	-0.093049	3	56.568203	53.407895	1.001051	55.409997	51.405793	0.676468	52.989357	54.342292	51.636421	55.674065	51.876073	53.775069	52.829039	52.579884	52.436043	52.97288	53.222036	54.777739	54.223232	53.775069	53.326906	52.688844	51.876073	55.674065	1	-0.129849	0	12,245,800
XOM	2019-12-04T00:00:00	52.90097	52.985736	52.507968	52.592733	11,049,700	52.900958	53.270382	53.265341	52.86207	53.129365	53.526186	55.922792	52.824662	52.847392	52.887721	52.987461	53.008773	53.170226	53.463921	53.799184	54.869328	52.802324	52.949938	53.09693	52.97572	53.081926	53.143715	54.464646	52.445029	52.487846	52.611658	52.566306	53.369498	53.136041	52.812946	51.847461	-0.125712	-0.046386	10.320937	25.998948	30.68982	53.055072	53.397459	52.599889	53.865718	48.979656	51.876073	54.079955	46.504171	33.894463	-43.552179	-53.495829	-225,217,700	-0.12427	4	56.56601	53.270382	0.8549	54.980183	51.560582	0.682524	52.980939	54.345986	51.615891	55.605554	51.876073	53.740814	52.310171	52.02762	51.747638	52.590153	52.872704	54.725396	54.180892	53.740814	53.300735	52.674182	51.876073	55.605554	0	-0.053796	11,049,700	0
XOM	2019-12-05T00:00:00	52.71603	53.147558	52.561909	53.08591	13,109,000	52.930242	53.184535	53.311483	52.829864	53.131447	53.48231	55.897064	52.802935	52.823508	52.861307	52.962786	52.986254	53.152415	53.444239	53.777736	54.847902	52.7687	52.897143	53.054675	52.969993	53.071049	53.127672	54.432738	52.54367	52.519523	52.565096	52.543276	53.294027	53.123095	52.813653	51.84212	-0.130096	-0.063128	9.958525	26.089917	28.979507	53.055072	53.397459	52.506617	53.865718	49.382903	51.876073	54.079955	38.1126	34.732385	-38.45357	-61.8874	-238,326,700	-0.112437	3	56.563281	53.184535	0.817394	54.819323	51.549747	0.680873	52.955709	54.317455	51.593964	55.605554	51.876073	53.740814	52.798225	52.610714	52.320457	53.088481	53.275992	54.725396	54.180892	53.740814	53.300735	52.674182	51.876073	55.605554	1	-0.088502	0	13,109,000
XOM	2019-12-06T00:00:00	53.56366	53.841072	52.985718	52.985718	13,710,800	52.917912	53.083202	53.396099	52.820396	53.137825	53.450295	55.873343	52.95508	52.958081	52.969361	53.017411	53.03067	53.168542	53.447382	53.773496	54.835124	52.883867	52.93325	53.074073	52.998769	53.082423	53.129283	54.40952	52.914952	52.815407	52.728462	52.602577	53.23829	53.122261	52.823435	51.841287	-0.064431	-0.063389	9.731694	29.765195	25.9838	52.935631	53.397459	52.403825	53.865718	52.077905	51.876073	54.079955	76.573348	53.73004	41.788458	-23.426652	-224,615,900	-0.144614	4	56.561059	53.083202	0.600221	54.283644	51.882759	0.717199	53.013609	54.448007	51.579212	55.328319	51.876073	53.602196	52.808499	52.46944	52.222849	53.055089	53.394149	54.513589	54.009561	53.602196	53.194831	52.614854	51.876073	55.328319	0	-0.017733	13,710,800	0
XOM	2019-12-09T00:00:00	53.67926	53.918141	53.186078	53.232317	12,397,700	52.94026	53.040434	53.423513	52.805474	53.147267	53.424249	55.849902	53.099916	53.089205	53.078577	53.077579	53.080562	53.18857	53.453484	53.77163	54.823622	53.022294	52.990017	53.095855	53.03245	53.096671	53.133817	54.387688	53.370626	53.204531	53.000676	52.723589	53.200712	53.134659	52.843233	51.845258	-0.003028	-0.051317	9.610919	28.465771	24.228695	52.974165	53.775069	52.37908	53.865718	57.938906	51.876073	54.079955	81.818664	65.501537	71.85107	-18.181336	-212,218,200	-0.085512	5	56.55913	53.040434	0.515914	54.072262	52.008606	0.720501	53.077005	54.518007	51.636002	54.411306	51.876073	53.143689	53.463483	53.085894	52.608129	53.941249	54.318838	53.812991	53.442847	53.143689	52.844532	52.418613	51.876073	54.411306	0	0.042863	12,397,700	0
XOM	2019-12-10T00:00:00	53.2169	54.056845	52.939487	53.679258	14,281,800	52.951818	52.991117	53.369389	52.794553	53.171661	53.392451	55.823555	53.123313	53.112422	53.099857	53.090244	53.091049	53.189681	53.447258	53.760646	54.807635	53.072592	53.006824	53.079961	53.048584	53.098504	53.129711	54.361489	53.598745	53.464918	53.222948	52.845224	53.165024	53.150047	52.867577	51.851842	0.008231	-0.039407	9.155869	25.621133	24.012879	53.043517	53.775069	52.37908	53.865718	58.756986	51.876073	54.079955	60.839303	73.077105	56.045913	-39.160697	-226,500,000	-0.118501	4	56.556554	52.991117	0.440547	53.872211	52.110023	0.75738	53.090328	54.605087	51.575569	54.257194	51.876073	53.066633	53.594493	53.270845	52.86243	54.002908	54.326556	53.695249	53.347606	53.066633	52.785661	52.385633	51.876073	54.257194	1	-0.005542	0	14,281,800
XOM	2019-12-11T00:00:00	53.139839	53.756313	52.916368	52.970309	13,748,400	52.968771	52.97532	53.268933	52.80737	53.191373	53.359281	55.793811	53.126618	53.117407	53.106008	53.094753	53.094802	53.187726	53.439168	53.748352	54.79104	53.106778	53.020988	53.062304	53.062125	53.097666	53.124709	54.334785	53.57922	53.516552	53.339104	52.951912	53.129409	53.166318	52.895165	51.860381	0.01081	-0.029364	8.700387	23.703523	22.42165	53.043517	53.775069	52.763587	53.865718	56.671423	52.030189	54.079955	54.135437	65.597802	40.776275	-45.864563	-240,248,400	-0.119018	3	56.554022	52.97532	0.428508	53.832336	52.118304	0.750224	53.095043	54.595492	51.594595	54.079955	51.876073	52.978014	53.404411	52.751976	52.287053	53.869334	54.521769	53.559839	53.238072	52.978014	52.717956	52.347704	51.876073	54.079955	1	-0.0469	13,748,400	0
XOM	2019-12-12T00:00:00	54.203243	54.234068	53.093599	53.139832	17,068,500	53.095148	53.034655	53.259744	52.868865	53.231964	53.334489	55.77102	53.341943	53.314832	53.274814	53.195525	53.180067	53.227551	53.459275	53.75736	54.785191	53.331227	53.137933	53.134174	53.116865	53.124295	53.141421	54.318959	53.714097	53.701512	53.579652	53.123923	53.127643	53.200333	52.936521	51.874807	0.097538	-0.003983	8.905267	25.497633	20.209867	53.132128	53.740814	53.239468	53.865718	54.992475	52.030189	54.234068	98.601362	71.192034	109.393039	-1.398638	-223,179,900	-0.038949	4	56.55186	53.034655	0.509099	54.052852	52.016457	0.730959	53.200586	54.662505	51.738668	54.234068	51.876073	53.05507	53.27084	52.785367	52.430894	53.625312	54.110785	53.677581	53.333314	53.05507	52.776827	52.380684	51.876073	54.234068	0	0.017973	17,068,500	0
XOM	2019-12-13T00:00:00	53.347904	54.357374	53.263139	54.311141	12,274,500	53.179913	53.062782	53.170047	52.900615	53.256176	53.301219	55.740347	53.343135	53.320845	53.286058	53.209377	53.192977	53.23227	53.456345	53.749252	54.77089	53.377183	53.167766	53.140955	53.135651	53.127346	53.141686	54.294848	53.715923	53.727649	53.708761	53.265792	53.128799	53.233437	52.979977	51.891495	0.096144	0.016042	9.25035	24.181485	18.340486	53.193782	53.740814	53.239468	53.865718	49.069207	52.030189	54.357374	56.622695	69.786498	76.671764	-43.377305	-235,454,400	-0.071638	3	56.549743	53.062782	0.51014	54.083061	52.042503	0.762333	53.214617	54.739283	51.68995	54.357374	51.876073	53.116724	53.843637	53.453206	52.703168	54.593674	54.984105	53.771787	53.409517	53.116724	52.82393	52.407072	51.876073	54.357374	1	-0.026651	0	12,274,500
XOM	2019-12-16T00:00:00	53.941246	54.133893	53.710067	53.710067	15,208,700	53.301665	53.09399	53.146313	52.929155	53.280685	53.277116	55.711487	53.462758	53.433645	53.386856	53.275911	53.250537	53.260073	53.469105	53.753054	54.762635	53.515607	53.251429	53.200278	53.17646	53.145374	53.15436	54.276947	53.827686	53.804177	53.843306	53.426132	53.151982	53.273988	53.030295	51.912762	0.141288	0.041091	9.570784	22.566776	17.115807	53.432671	53.602196	53.239468	53.865718	56.960287	52.030189	54.357374	82.118811	79.114289	99.876674	-17.881189	-220,245,700	-0.09386	4	56.54761	53.09399	0.544453	54.182897	52.005084	0.778294	53.283819	54.840408	51.727231	54.357374	51.876073	53.116724	53.656139	52.954904	52.561904	54.049139	54.750375	53.771787	53.409517	53.116724	52.82393	52.407072	51.876073	54.357374	0	0.03533	15,208,700	0
XOM	2019-12-17T00:00:00	53.694668	54.234078	53.409548	53.925847	14,450,700	53.440372	53.138685	53.12597	52.96723	53.301398	53.251449	55.681841	53.50914	53.481104	53.434212	53.31398	53.284701	53.277116	53.475041	53.751898	54.752008	53.587062	53.308637	53.242459	53.20648	53.156268	53.162629	54.256879	53.856028	53.826813	53.880404	53.577266	53.185724	53.31557	53.08308	51.937298	0.155377	0.063948	9.341913	20.983813	18.47183	53.459642	53.143689	53.302285	53.865718	55.889772	52.030189	54.357374	71.523255	70.088254	74.76543	-28.476745	-234,696,400	-0.103494	3	56.545394	53.138685	0.55569	54.250066	52.027305	0.804164	53.322948	54.931276	51.714619	54.357374	51.876073	53.116724	53.928402	53.722911	53.504576	54.146737	54.352229	53.771787	53.409517	53.116724	52.82393	52.407072	51.876073	54.357374	1	-0.011854	0	14,450,700
XOM	2019-12-18T00:00:00	53.841068	54.164714	53.386418	53.656123	13,652,300	53.534382	53.21767	53.141381	53.028335	53.323252	53.223261	55.656309	53.575525	53.546552	53.496805	53.361897	53.327498	53.299232	53.484673	53.753664	54.742944	53.659916	53.37553	53.297467	53.240748	53.17047	53.174304	54.238563	53.868814	53.876893	53.917238	53.716695	53.233793	53.358634	53.137894	51.965392	0.176323	0.086423	9.088803	19.587139	17.440159	53.636871	53.116724	53.302285	53.865718	57.195606	52.030189	54.357374	77.814136	77.152067	70.362936	-22.185864	-221,044,100	-0.050724	4	56.543411	53.21767	0.536359	54.290388	52.144952	0.822329	53.372293	55.01695	51.727635	54.357374	51.876073	53.116724	53.779431	53.324784	52.954901	54.149315	54.603962	53.771787	53.409517	53.116724	52.82393	52.407072	51.876073	54.357374	0	0.047864	13,652,300	0
XOM	2019-12-19T00:00:00	53.47118	53.979772	53.35559	53.933532	13,273,200	53.609897	53.270069	53.159566	53.070773	53.332763	53.191299	55.625657	53.554656	53.532848	53.492863	53.371832	53.33855	53.305975	53.484318	53.74807	54.73029	53.648425	53.399674	53.322836	53.258115	53.174363	53.179214	54.21682	53.77477	53.787876	53.873526	53.803015	53.283244	53.396166	53.189048	51.99527	0.161218	0.101382	8.796268	18.522365	16.760576	53.636871	53.116724	53.302285	53.865718	57.83577	52.030189	54.357374	61.919899	70.419097	40.984833	-38.080101	-234,317,300	-0.094881	3	56.541223	53.270069	0.504928	54.279926	52.260213	0.828384	53.38171	55.038478	51.724942	54.357374	52.030189	53.193782	53.7974	53.430086	53.019103	54.208383	54.575697	53.808159	53.46839	53.193782	52.919174	52.528207	52.030189	54.357374	1	-0.001317	0	13,273,200
XOM	2019-12-20T00:00:00	53.895027	54.118499	53.471201	53.833379	35,092,000	53.643034	53.280473	53.203953	53.109353	53.337976	53.171021	55.6014	53.62273	53.598699	53.554734	53.419395	53.381356	53.329075	53.495126	53.75098	54.721979	53.700267	53.459194	53.37941	53.290438	53.189159	53.193149	54.1996	53.752111	53.777447	53.865399	53.879459	53.343036	53.436036	53.239883	52.028299	0.181357	0.117377	8.765984	18.68885	15.801241	53.636871	53.116724	53.620168	53.865718	59.156695	52.030189	54.357374	80.132769	73.288935	63.324227	-19.867231	-199,225,300	-0.094861	4	56.536249	53.280473	0.515992	54.312457	52.248489	0.833339	53.430598	55.097276	51.763919	54.357374	52.030189	53.193782	53.602181	53.22459	52.977999	53.848771	54.226362	53.808159	53.46839	53.193782	52.919174	52.528207	52.030189	54.357374	0	0.056639	35,092,000	0
XOM	2019-12-23T00:00:00	54.164734	54.172441	53.579084	53.83338	14,172,500	53.691581	53.315921	53.237859	53.142211	53.340084	53.167728	55.575628	53.731131	53.701614	53.64858	53.487153	53.441616	53.361846	53.512748	53.759173	54.716434	53.795121	53.543409	53.453316	53.331826	53.210916	53.212826	54.185305	53.8725	53.861929	53.911058	53.959812	53.414937	53.481033	53.292745	52.065136	0.216584	0.137219	8.833905	18.17556	14.956187	53.636871	53.116724	53.751939	53.865718	64.858325	52.507968	54.357374	89.583657	77.212108	76.933847	-10.416343	-185,052,800	-0.005378	5	56.53445	53.315921	0.55178	54.419481	52.21236	0.826184	53.500515	55.152883	51.848148	54.357374	52.030189	53.193782	53.828242	53.537986	53.180944	54.185284	54.47554	53.808159	53.46839	53.193782	52.919174	52.528207	52.030189	54.357374	0	0.105909	14,172,500	0
XOM	2019-12-24T00:00:00	53.956661	54.326547	53.871902	54.210957	3,979,400	53.765557	53.358688	53.284095	53.167862	53.333733	53.167695	55.547998	53.776237	53.747986	53.695977	53.529836	53.481235	53.385172	53.524429	53.763084	54.708874	53.843318	53.604432	53.508609	53.363765	53.227142	53.228449	54.169195	53.990547	53.959571	53.971906	54.022296	53.491382	53.524318	53.344931	52.104275	0.225117	0.154798	9.175546	18.839971	14.324066	53.725487	53.116724	53.751939	53.865718	59.001195	52.561909	54.357374	77.681937	82.466121	77.632564	-22.318063	-189,032,200	0.003027	4	56.533901	53.358688	0.567204	54.493095	52.224281	0.81022	53.543958	55.164398	51.923518	54.357374	52.030189	53.193782	53.972087	53.771732	53.378729	54.365089	54.565444	53.808159	53.46839	53.193782	52.919174	52.528207	52.030189	54.357374	1	0.047506	0	3,979,400
XOM	2019-12-26T00:00:00	54.041431	54.326552	53.948964	54.087671	8,840,200	53.855716	53.412244	53.355297	53.191553	53.322625	53.179564	55.518152	53.829276	53.80134	53.749124	53.576344	53.524327	53.410908	53.538035	53.768596	54.702233	53.893477	53.669455	53.566865	53.398023	53.245765	53.24575	54.154205	54.094919	54.037043	54.022313	54.076873	53.570276	53.567075	53.396763	52.145599	0.236	0.171039	9.492793	18.15378	13.802318	53.810257	53.116724	53.734811	53.865718	61.497236	52.916368	54.357374	78.074846	81.780147	75.580478	-21.925154	-180,192,000	-0.013851	5	56.532722	53.412244	0.579047	54.570338	52.25415	0.795358	53.591336	55.182053	52.000619	54.357374	52.030189	53.193782	54.051703	53.77686	53.597058	54.231505	54.506348	53.808159	53.46839	53.193782	52.919174	52.528207	52.030189	54.357374	0	0.097333	0	8,840,200
XOM	2019-12-27T00:00:00	53.856495	54.180141	53.848787	54.095376	10,516,100	53.821041	53.458095	53.412629	53.229667	53.310471	53.18447	55.488386	53.83472	53.811368	53.765643	53.601813	53.549878	53.428382	53.546415	53.770336	54.693818	53.893618	53.711765	53.605419	53.424099	53.259815	53.259155	54.137671	54.067321	54.050752	54.031458	54.112903	53.643656	53.604676	53.445626	52.1878	0.227083	0.182248	9.531418	17.549661	14.349085	53.841071	53.116724	53.657756	53.865718	52.870198	52.916368	54.357374	65.241005	73.66593	53.946279	-34.758995	-190,708,100	-0.046528	4	56.531218	53.458095	0.57594	54.609974	52.306215	0.738666	53.61659	55.093922	52.139257	54.357374	52.030189	53.193782	54.105649	53.884747	53.728062	54.262334	54.483236	53.808159	53.46839	53.193782	52.919174	52.528207	52.030189	54.357374	1	0.039449	0	10,516,100
XOM	2019-12-30T00:00:00	53.540562	54.280327	53.478913	54.010616	12,689,400	53.840307	53.51011	53.406774	53.262833	53.293598	53.189677	55.458118	53.775888	53.762131	53.731015	53.596244	53.549162	53.432781	53.546261	53.765786	54.682342	53.842622	53.719619	53.61526	53.436291	53.26587	53.266206	54.11829	53.885893	53.928971	53.957124	54.102515	53.700755	53.633059	53.488609	52.229403	0.192307	0.18426	9.009742	16.149836	16.885858	53.841071	53.193782	53.499828	53.865718	48.691927	52.916368	54.357374	43.316527	62.210793	27.069879	-56.683473	-203,397,500	-0.070173	3	56.52919	53.51011	0.530027	54.570164	52.450057	0.74362	53.609349	55.096589	52.122109	54.357374	52.030189	53.193782	53.961808	53.743474	53.630454	54.074828	54.293161	53.808159	53.46839	53.193782	52.919174	52.528207	52.030189	54.357374	1	-0.01024	0	12,689,400
XOM	2019-12-31T00:00:00	53.771721	53.787136	53.17837	53.186071	13,151,800	53.823355	53.56251	53.419411	53.308693	53.273106	53.183056	55.425548	53.775055	53.763874	53.737277	53.612197	53.566282	53.446073	53.552194	53.765904	54.673282	53.830152	53.744534	53.643333	53.456247	53.278452	53.277732	54.101509	53.736826	53.801659	53.883314	54.070633	53.751185	53.658673	53.528085	52.271229	0.181309	0.183669	9.145818	15.160601	18.875583	53.752461	53.193782	53.270574	53.865718	55.471135	52.916368	54.357374	59.358034	55.971856	0.373183	-40.641966	-190,245,700	0.008273	4	56.527254	53.56251	0.499092	54.560694	52.564326	0.707292	53.624813	55.039397	52.210229	54.357374	52.030189	53.193782	53.766601	53.252874	52.965187	54.054288	54.568014	53.808159	53.46839	53.193782	52.919174	52.528207	52.030189	54.357374	0	0.047328	13,151,800	0
XOM	2020-01-02T00:00:00	54.634789	54.727255	54.126197	54.126197	12,456,400	53.917367	53.678869	53.48075	53.354607	53.253057	53.196647	55.398074	53.947001	53.922222	53.875356	53.70516	53.648475	53.492689	53.580684	53.783109	54.672899	53.977685	53.846656	53.736823	53.508251	53.314286	53.306479	54.093641	53.92248	53.927374	53.973839	54.098209	53.819544	53.697701	53.573314	52.316475	0.239475	0.194831	9.537903	22.969386	17.104561	53.952813	53.378722	53.232046	53.865718	62.763283	53.093599	54.727255	94.339878	65.67148	105.500382	-5.660122	-177,789,300	0.040222	5	56.525997	53.678869	0.460946	54.600762	52.756977	0.715548	53.721001	55.152098	52.289904	54.727255	52.507968	53.617612	53.579076	53.371015	52.970309	53.979781	54.187842	54.203504	53.879488	53.617612	53.355736	52.982896	52.507968	54.727255	0	0.096312	12,456,400	0
XOM	2020-01-03T00:00:00	54.195549	54.996963	54.06455	54.97384	17,386,900	53.952815	53.743598	53.52976	53.386406	53.232835	53.208435	55.366732	53.996711	53.971918	53.924616	53.74974	53.690557	53.520252	53.596864	53.791276	54.668149	54.028264	53.895864	53.791808	53.541229	53.339088	53.326259	54.081676	54.153797	54.093009	54.082112	54.132999	53.889399	53.740859	53.61858	52.362833	0.247279	0.20532	10.307104	23.503964	15.569439	54.087666	53.513576	53.187737	53.865718	49.926473	53.17837	54.996963	55.932215	69.876709	83.647151	-44.067785	-195,176,200	-0.030428	4	56.523837	53.743598	0.436191	54.615981	52.871216	0.700687	53.766196	55.167571	52.364821	54.996963	52.561909	53.779436	54.49608	54.264905	53.895021	54.865964	55.097139	54.42229	54.066772	53.779436	53.492099	53.08301	52.561909	54.996963	1	0.037711	0	17,386,900
XOM	2020-01-06T00:00:00	54.611675	54.989262	54.118498	54.187849	20,081,900	54.066864	53.838381	53.596647	53.416477	53.221716	53.217836	55.335722	54.119704	54.088238	54.030318	53.828098	53.761412	53.563053	53.62357	53.807522	54.667587	54.148056	53.978538	53.875032	53.589279	53.375373	53.354046	54.074163	54.455326	54.335006	54.24903	54.206573	53.972155	53.795219	53.668103	52.411821	0.28377	0.22101	11.021362	21.558075	14.280448	54.087666	53.513576	53.187737	53.865718	63.183321	53.17837	54.996963	78.813986	76.362026	89.280275	-21.186014	-175,094,300	0.001078	5	56.521792	53.838381	0.406071	54.650523	53.026238	0.684725	53.846718	55.216168	52.477268	54.996963	52.916368	53.956665	54.419021	53.841079	53.486608	54.773491	55.351433	54.505942	54.202175	53.956665	53.711155	53.361615	52.916368	54.996963	0	0.087419	20,081,900	0
XOM	2020-01-07T00:00:00	54.164734	54.341966	53.563675	54.326557	17,387,700	54.093835	53.868434	53.663227	53.44766	53.209612	53.244392	55.307348	54.12871	54.102146	54.050997	53.858701	53.792437	53.586648	53.637811	53.814595	54.662583	54.165851	54.009619	53.918731	53.618622	53.400189	53.372797	54.062511	54.528848	54.443512	54.33346	54.269594	54.051306	53.851821	53.716024	52.461216	0.273473	0.231503	10.50882	19.468948	18.02694	54.087666	53.513576	53.187737	53.446953	52.404819	53.17837	54.996963	54.237767	62.994656	17.854461	-45.762233	-192,482,000	0.016988	4	56.519612	53.868434	0.406911	54.682256	53.054613	0.70344	53.877005	55.283885	52.470125	54.996963	52.916368	53.956665	54.573145	54.157028	53.702381	55.027792	55.443909	54.505942	54.202175	53.956665	53.711155	53.361615	52.916368	54.996963	1	0.029482	0	17,387,700
XOM	2020-01-08T00:00:00	53.347904	54.164727	53.301665	54.026021	15,137,700	54.012152	53.851867	53.688194	53.460069	53.189154	53.265825	55.276972	53.972549	53.965011	53.942829	53.812265	53.758242	53.577286	53.630182	53.805354	54.649502	54.030227	53.960045	53.894476	53.61471	53.403829	53.374846	54.043014	54.195527	54.247231	54.223639	54.25177	54.102052	53.895382	53.753482	52.507555	0.197128	0.224628	9.96606	17.928105	19.002862	54.087666	53.513576	53.187737	53.108121	46.676548	53.17837	54.996963	9.32229	47.458014	-36.245029	-90.67771	-207,619,700	-0.043616	3	56.517061	53.851867	0.421503	54.694872	53.008861	0.706193	53.826615	55.239	52.414229	54.996963	52.916368	53.956665	54.023458	53.704951	53.245167	54.483242	54.801749	54.505942	54.202175	53.956665	53.711155	53.361615	52.916368	54.996963	1	-0.020201	0	15,137,700
XOM	2020-01-09T00:00:00	53.756317	53.864199	52.885547	53.27855	14,811,800	53.992118	53.878837	53.746143	53.489936	53.173635	53.283347	55.244771	53.929302	53.927067	53.914135	53.807179	53.758094	53.584307	53.633501	53.804383	54.640615	53.983712	53.950945	53.899716	53.626328	53.418754	53.384559	54.027883	53.839343	53.963226	54.07004	54.195436	54.138675	53.934144	53.786057	52.552422	0.167648	0.213232	10.156463	16.348127	21.075346	53.941255	53.513576	53.187737	53.108121	49.226572	52.885547	54.996963	41.241048	34.933701	-50.305909	-58.758952	-192,807,900	0.019894	4	56.514889	53.878837	0.39517	54.669177	53.088498	0.720504	53.81992	55.260927	52.378912	54.996963	52.885547	53.941255	53.604765	53.044804	52.741703	53.907866	54.467828	54.498669	54.190402	53.941255	53.692108	53.33739	52.885547	54.996963	0	0.037421	14,811,800	0
XOM	2020-01-10T00:00:00	53.278549	53.910432	53.26314	53.887316	11,995,600	53.915829	53.885773	53.761246	53.513293	53.161796	53.287335	55.212486	53.799152	53.809154	53.816353	53.759122	53.721206	53.572316	53.62416	53.79397	54.627062	53.853972	53.893774	53.863747	53.618038	53.421515	53.384464	54.008319	53.448767	53.620974	53.830637	54.083191	54.145854	53.959074	53.808926	52.59386	0.104527	0.191491	10.23802	15.804395	19.830523	53.941255	53.752465	53.187737	53.081476	48.276022	52.885547	54.996963	18.613194	23.058844	-53.338346	-81.386806	-204,803,500	0.003013	3	56.512828	53.885773	0.382532	54.650838	53.120708	0.722155	53.76836	55.21267	52.324051	54.996963	52.885547	53.941255	53.502021	53.139843	52.523369	54.118495	54.480673	54.498669	54.190402	53.941255	53.692108	53.33739	52.885547	54.996963	1	-0.0135	0	11,995,600
XOM	2020-01-13T00:00:00	53.787132	53.841073	53.255424	53.324774	9,953,900	53.908893	53.864967	53.80409	53.557786	53.154606	53.299608	55.181258	53.796748	53.80515	53.811857	53.761668	53.726277	53.58074	53.628449	53.793835	54.618704	53.830572	53.88438	53.865738	53.628777	53.437971	53.394361	53.994136	53.350755	53.456774	53.667833	53.976975	54.141379	53.979593	53.828422	52.633934	0.094454	0.172083	10.327205	14.944329	18.823058	53.941255	53.779436	53.226266	53.081476	49.048805	52.885547	54.996963	42.700501	34.184914	-35.338717	-57.299499	-194,849,600	-0.024924	4	56.511389	53.864967	0.37561	54.616188	53.113747	0.71775	53.770148	55.205648	52.334649	54.996963	52.885547	53.941255	53.48404	53.057649	52.836748	53.704941	54.131333	54.498669	54.190402	53.941255	53.692108	53.33739	52.885547	54.996963	0	0.043031	9,953,900	0
XOM	2020-01-14T00:00:00	53.324772	53.6176	53.085891	53.463478	16,261,000	53.887314	53.863811	53.794534	53.595317	53.145109	53.302002	55.147494	53.702353	53.717809	53.736921	53.72195	53.695392	53.570702	53.620458	53.784547	54.605829	53.724368	53.832933	53.828868	53.619639	53.442449	53.394859	53.975664	53.306655	53.333459	53.491413	53.855425	54.115849	53.987021	53.83952	52.670814	0.048601	0.147387	10.712467	13.964409	19.174063	53.941255	53.941255	53.226266	53.081476	42.838222	52.885547	54.996963	20.802375	27.372023	-72.358204	-79.197625	-211,110,600	0.005446	3	56.508643	53.863811	0.377318	54.618446	53.109175	0.725456	53.727731	55.178643	52.27682	54.996963	52.885547	53.941255	53.627876	53.41468	53.042227	54.000329	54.213526	54.498669	54.190402	53.941255	53.692108	53.33739	52.885547	54.996963	1	-0.008851	0	16,261,000
XOM	2020-01-15T00:00:00	53.240009	53.625304	53.085894	53.324775	11,390,300	53.834143	53.828749	53.776964	53.600239	53.129304	53.304692	55.109849	53.609884	53.630936	53.660473	53.678138	53.660363	53.557734	53.610446	53.773764	54.592239	53.606677	53.773523	53.786212	53.605705	53.444947	53.393632	53.956684	53.262156	53.264295	53.326527	53.728059	54.072627	53.982266	53.841447	52.704434	0.005362	0.118982	11.050903	13.318545	18.18621	53.941255	53.941255	53.166545	53.081476	43.758356	52.885547	54.996963	16.787884	26.763586	-73.938132	-83.212116	-222,500,900	-0.016333	2	56.506671	53.828749	0.401546	54.631842	53.025656	0.73151	53.681282	55.144303	52.218261	54.996963	52.885547	53.941255	53.342754	53.067909	52.811046	53.599617	53.874463	54.498669	54.190402	53.941255	53.692108	53.33739	52.885547	54.996963	1	-0.053165	0	11,390,300
XOM	2020-01-16T00:00:00	53.031952	53.617601	53.016543	53.401837	13,340,300	53.673859	53.795613	53.769566	53.569478	53.119557	53.321138	55.072465	53.494298	53.52203	53.563777	53.619393	53.612024	53.537115	53.595222	53.759074	54.576714	53.460824	53.697638	53.728903	53.58342	53.442385	53.388231	53.936008	53.139915	53.150129	53.158444	53.581202	54.013254	53.963568	53.832924	52.7342	-0.045174	0.086151	11.49888	12.543075	17.799128	53.937405	53.941255	53.374617	53.081476	41.39283	52.885547	54.996963	6.933953	14.841404	-83.691246	-93.066047	-235,841,200	-0.045109	1	56.504217	53.795613	0.438808	54.673229	52.917997	0.747473	53.619441	55.114386	52.124495	54.996963	52.885547	53.941255	53.317069	53.008834	52.777659	53.548244	53.856479	54.498669	54.190402	53.941255	53.692108	53.33739	52.885547	54.996963	1	-0.090788	0	13,340,300
XOM	2020-01-17T00:00:00	52.831589	53.232298	52.623532	52.978003	18,144,100	53.537463	53.745139	53.757236	53.513085	53.123992	53.332839	55.035864	53.361756	53.396495	53.451133	53.547775	53.55199	53.509447	53.575127	53.740708	54.559349	53.307684	53.605826	53.656751	53.554483	53.434807	53.378537	53.913711	52.942414	53.000219	52.998084	53.409967	53.937341	53.931722	53.814394	52.759562	-0.100236	0.048873	12.617848	11.794061	20.591381	53.482749	53.810247	53.409293	53.081476	41.284225	52.623532	54.996963	8.766066	10.829301	-119.660787	-91.233934	-253,985,300	-0.072129	0	56.500693	53.745139	0.488544	54.722227	52.768052	0.767288	53.544407	55.078983	52.009832	54.996963	52.623532	53.810247	53.222032	52.826463	52.620973	53.427521	53.823091	54.436833	54.090312	53.810247	53.530183	53.131446	52.623532	54.996963	1	-0.122502	0	18,144,100
XOM	2020-01-21T00:00:00	52.076431	52.723724	52.02249	52.692899	17,982,600	53.283939	53.675402	53.672164	53.465954	53.136632	53.342014	54.991212	53.104691	53.156484	53.23964	53.414016	53.438486	53.453251	53.535687	53.707752	54.534644	53.042041	53.446901	53.527458	53.498144	53.407239	53.353658	53.884264	52.553127	52.65871	52.714593	53.165786	53.825696	53.87723	53.780369	52.777809	-0.202474	-0.001396	14.509675	10.86538	24.819322	53.093609	53.509726	53.409293	53.081476	38.414542	52.02249	54.996963	1.813465	5.837828	-175.70516	-98.186535	-271,967,900	-0.094245	-1	56.49649	53.675402	0.613321	54.902044	52.44876	0.767837	53.4046	54.940274	51.868927	54.996963	52.02249	53.509726	52.895806	52.559315	52.28704	53.168081	53.504573	54.294987	53.860714	53.509726	53.158739	52.659027	52.02249	54.996963	1	-0.149005	0	17,982,600
XOM	2020-01-22T00:00:00	51.775898	52.168894	51.629484	52.061012	17,033,100	53.045055	53.569445	53.609284	53.389665	53.136838	53.344453	54.943421	52.838932	52.905468	53.014449	53.265096	53.310594	53.387472	53.489377	53.669498	54.507193	52.767852	53.265996	53.381592	53.431867	53.37143	53.322645	53.852271	52.05867	52.219945	52.345409	52.866521	53.679698	53.798617	53.731189	52.788157	-0.304242	-0.061965	16.716491	10.283991	27.389823	52.769958	53.313223	53.436471	53.081476	34.378839	51.629484	54.996963	4.347878	4.975803	-192.881337	-95.652122	-289,001,000	-0.167788	-2	56.492246	53.569445	0.74277	55.054985	52.083906	0.762883	53.249486	54.775251	51.72372	54.996963	51.629484	53.313223	52.274215	51.824707	51.572982	52.52594	52.975448	54.202238	53.710586	53.313223	52.915861	52.350125	51.629484	54.996963	1	-0.17092	0	17,033,100
XOM	2020-01-23T00:00:00	51.45224	51.575537	50.897421	51.406007	19,605,900	52.855489	53.433821	53.509724	53.328018	53.122678	53.337944	54.892116	52.561594	52.641245	52.774109	53.100291	53.167644	53.311581	53.435768	53.625592	54.476796	52.478249	53.064358	53.215665	53.355889	53.327099	53.285176	53.817533	51.553451	51.741131	51.918039	52.52172	53.497523	53.695461	53.667072	52.789916	-0.406326	-0.130837	19.436029	9.401676	32.189486	52.403926	52.947192	53.467298	53.081476	22.793117	50.897421	54.996963	13.53369	6.565011	-212.189423	-86.46631	-308,606,900	-0.169263	-3	56.487036	53.433821	0.865805	55.16543	51.702211	0.757379	53.078319	54.593077	51.563562	54.996963	50.897421	52.947192	51.858092	51.54729	51.318682	52.0867	52.397502	54.029471	53.430938	52.947192	52.463446	51.774723	50.897421	54.996963	1	-0.188802	19,605,900	0
XOM	2020-01-24T00:00:00	51.105484	51.382897	50.88972	51.275015	18,238,600	52.590406	53.291262	53.406156	53.266063	53.113539	53.327588	54.843055	52.270372	52.362016	52.517398	52.918945	53.009016	53.225067	53.374445	53.575689	54.44325	52.160067	52.842611	53.030724	53.268731	53.274015	53.240969	53.779855	51.10163	51.288306	51.484523	52.145575	53.281353	53.566515	53.587081	52.782686	-0.509337	-0.206537	21.967591	8.87651	30.467891	52.365397	52.943341	53.517434	53.081476	23.159322	50.88972	54.989262	5.263126	7.714898	-194.039567	-94.736874	-326,845,500	-0.160393	-4	56.481865	53.291262	0.999581	55.290423	51.2921	0.730958	52.89043	54.352346	51.428515	54.996963	50.88972	52.943341	51.308399	51.041261	50.630283	51.719378	51.986516	54.027653	53.427996	52.943341	52.458687	51.76867	50.88972	54.996963	1	-0.203148	0	18,238,600
XOM	2020-01-27T00:00:00	49.887943	50.650831	49.857119	50.411944	21,231,000	52.251345	53.083587	53.248031	53.194706	53.101567	53.304447	54.789282	51.793886	51.912184	52.112866	52.6434	52.768934	53.0942	53.282695	53.502664	54.397924	51.66871	52.518486	52.760092	53.136256	53.189131	53.172857	53.73055	50.462523	50.657605	50.890387	51.682543	53.007465	53.396989	53.481694	52.762617	-0.681366	-0.301503	25.024667	7.831067	36.621513	51.741211	52.427041	53.301666	53.207111	13.983449	49.857119	54.341966	0.687298	6.494705	-229.103354	-99.312702	-348,076,500	-0.202764	-5	56.474499	53.083587	1.238448	55.560483	50.606691	0.757929	52.604479	54.120338	51.088621	54.996963	49.857119	52.427041	51.126034	50.86917	50.632857	51.362347	51.61921	53.78396	53.033542	52.427041	51.820539	50.957046	49.857119	54.996963	1	-0.214398	0	21,231,000
XOM	2020-01-28T00:00:00	49.818596	50.242416	49.803181	50.173066	19,664,700	51.854491	52.881692	53.101928	53.130747	53.081158	53.275054	54.733712	51.398828	51.531532	51.759902	52.386599	52.541985	52.965745	53.191534	53.429712	54.352359	51.226392	52.207534	52.496289	53.003859	53.102737	53.10383	53.681091	49.843054	50.054256	50.276533	51.17921	52.691303	53.1946	53.354384	52.730914	-0.813913	-0.403985	27.894028	7.49652	35.58163	51.714242	52.400072	53.376797	53.207111	14.837811	49.803181	54.164727	0.353431	2.101285	-198.931298	-99.646569	-367,741,200	-0.222901	-6	56.467619	52.881692	1.421431	55.724555	50.03883	0.714446	52.339157	53.768049	50.910265	54.996963	49.803181	52.400072	50.131964	49.613098	49.338253	50.40681	50.925676	53.77123	53.012938	52.400072	51.787205	50.91465	49.803181	54.996963	1	-0.222944	0	19,664,700
XOM	2020-01-29T00:00:00	49.402485	50.188483	49.240662	50.111426	14,202,800	51.462263	52.674788	52.922226	53.06309	53.046977	53.234038	54.679891	50.999559	51.144432	51.397222	52.115316	52.300485	52.826009	53.091823	53.349965	54.303106	50.780572	51.876181	52.211717	52.857653	53.00593	53.027146	53.628043	49.286405	49.499938	49.683909	50.645772	52.336751	52.960374	53.205294	52.687325	-0.941679	-0.511524	30.857547	6.819497	37.728065	51.429132	52.118812	53.376797	53.207111	15.866599	49.240662	53.910432	3.465332	1.502021	-181.779465	-96.534668	-381,944,000	-0.217513	-7	56.462348	52.674788	1.609241	55.89327	49.456307	0.7205	52.059474	53.500474	50.618474	54.996963	49.240662	52.118812	49.954731	49.667046	49.515495	50.106281	50.393967	53.638476	52.798056	52.118812	51.439569	50.47251	49.240662	54.996963	1	-0.229137	0	14,202,800
XOM	2020-01-30T00:00:00	49.926483	49.995833	48.878481	49.148186	18,544,700	51.13091	52.482527	52.752696	52.995278	53.012373	53.193237	54.629694	50.784944	50.922987	51.170955	51.916331	52.117869	52.712302	53.008524	53.282173	54.259558	50.50134	51.614438	51.981275	52.734649	52.923811	52.96165	53.580746	49.122158	49.253803	49.331054	50.163082	51.976059	52.712585	53.044405	52.635248	-0.989249	-0.607069	33.777784	6.118035	37.181473	51.05539	51.937722	53.376797	53.397459	17.516233	48.878481	53.910432	20.82695	8.215238	-151.376438	-79.17305	-363,399,300	-0.202337	-6	56.455988	52.482527	1.698515	55.879556	49.085497	0.730407	51.856332	53.317146	50.395518	54.996963	48.878481	51.937722	49.610543	49.032603	48.662722	49.980425	50.558365	53.553001	52.659703	51.937722	51.215741	50.187836	48.878481	54.996963	0	-0.133286	18,544,700	0
XOM	2020-01-31T00:00:00	47.869007	48.701245	47.668655	48.701245	34,282,900	50.614616	52.144238	52.50919	52.896642	52.948304	53.127598	54.567165	50.201757	50.367718	50.662963	51.548393	51.791034	52.522369	52.873274	53.174982	54.19597	49.908266	51.175055	51.605607	52.533619	52.78846	52.856219	53.513475	48.647733	48.751404	48.798633	49.598618	51.560965	52.421972	52.853405	52.567823	-1.179375	-0.72153	36.927281	4.99905	40.181418	50.196189	51.332809	53.376797	53.397459	13.814343	47.668655	53.841073	3.245923	9.179402	-189.258954	-96.754077	-397,682,200	-0.274988	-7	56.440568	52.144238	1.908122	55.960481	48.327994	0.845445	51.476587	53.167477	49.785696	54.996963	47.668655	51.332809	49.600266	49.204698	48.482914	50.322051	50.717618	53.267482	52.197549	51.332809	50.468069	49.236913	47.668655	54.996963	1	-0.150667	0	34,282,900
XOM	2020-02-03T00:00:00	46.79789	47.329595	46.520477	47.298774	27,389,300	50.011246	51.774355	52.219448	52.787373	52.867518	53.046831	54.498425	49.520983	49.718658	50.068336	51.116529	51.406946	52.297879	52.713395	53.048703	54.122357	49.214316	50.665879	51.166276	52.294452	52.626607	52.730879	53.436169	47.749341	47.956577	48.037756	48.932949	51.080773	52.080957	52.626726	52.482629	-1.400338	-0.857292	40.138654	4.472849	44.914072	49.344686	50.75872	53.421105	53.397459	6.51963	46.520477	53.625304	3.904566	9.325813	-197.740862	-96.095434	-425,071,500	-0.256361	-8	56.426754	51.774355	2.186284	56.146923	47.401787	0.899937	51.030996	52.83087	49.231123	54.989262	46.520477	50.75487	48.079636	47.458027	47.047046	48.490616	49.112226	52.990629	51.754186	50.75487	49.755553	48.332797	46.520477	54.989262	1	-0.164774	0	27,389,300
XOM	2020-02-04T00:00:00	46.21225	47.707192	46.150601	47.352722	31,922,100	49.424828	51.354383	51.913678	52.663154	52.791004	52.961273	54.427872	48.859237	49.081129	49.475092	50.670685	51.007354	52.059227	52.542312	52.913328	54.04365	48.52359	50.136155	50.704184	52.036604	52.451468	52.59554	53.35372	46.624339	46.967975	47.141171	48.185597	50.542473	51.692507	52.364934	52.379663	-1.604218	-1.006677	42.336085	6.762117	39.717211	48.863069	50.573782	53.46349	53.397459	6.421139	46.150601	53.625304	0.824763	2.658417	-169.247357	-99.175237	-456,993,600	-0.335119	-9	56.409727	51.354383	2.408057	56.170497	46.538269	0.961033	50.572068	52.494135	48.650002	54.341966	46.150601	50.246284	46.882654	46.435713	46.073536	47.244831	47.691772	52.408804	51.212865	50.246284	49.279703	47.903553	46.150601	54.341966	1	-0.176012	0	31,922,100
XOM	2020-02-05T00:00:00	48.339062	48.49318	46.697706	46.813295	32,099,200	49.081144	51.0631	51.705618	52.556196	52.743761	52.896603	54.361372	48.755202	48.946208	49.300318	50.458719	50.8021	51.913338	52.431701	52.822748	53.986888	48.326178	49.848981	50.429213	51.867032	52.334312	52.504011	53.293134	46.381545	46.657917	46.764909	47.591074	50.031258	51.307466	52.097485	52.269669	-1.57601	-1.120544	42.921071	11.038518	33.584891	48.766749	50.573782	53.478897	53.397459	25.981794	46.150601	53.617601	29.30843	11.34592	-107.934655	-70.69157	-424,894,400	-0.277582	-8	56.396222	51.0631	2.402556	55.868211	46.257989	1.085427	50.359401	52.530256	48.188546	54.164727	46.150601	50.157664	46.690014	45.672837	45.133423	47.229428	48.246605	52.273393	51.103331	50.157664	49.211997	47.865624	46.150601	54.164727	0	-0.084741	32,099,200	0
XOM	2020-02-06T00:00:00	47.684067	48.554831	47.607006	48.493185	16,055,400	48.704327	50.779908	51.462112	52.440762	52.693166	52.820358	54.289814	48.540975	48.716728	49.051664	50.206478	50.562252	51.747485	52.306763	52.720992	53.924173	48.072164	49.527168	50.119863	51.675968	52.201162	52.400793	53.226694	46.685812	46.700251	46.66294	47.109292	49.534295	50.920834	51.821343	52.151634	-1.5882	-1.214075	43.357065	10.745482	31.414319	48.400716	50.573782	53.517426	53.397459	24.891392	46.150601	53.232298	21.653928	17.262374	-89.378725	-78.346072	-440,949,800	-0.276734	-9	56.388936	50.779908	2.452354	55.684616	45.8752	1.110196	50.104607	52.325	47.884214	53.910432	46.150601	50.030517	47.843316	47.193452	46.047842	48.988926	49.63879	52.079112	50.946177	50.030517	49.114857	47.811205	46.150601	53.910432	1	-0.10628	0	16,055,400
XOM	2020-02-07T00:00:00	47.368118	47.514529	47.052177	47.321882	15,112,500	48.33059	50.460498	51.171445	52.326098	52.626886	52.732654	54.222698	48.306403	48.471526	48.792657	49.948446	50.316549	51.575745	52.176799	52.614994	53.858939	47.829217	49.202236	49.804941	51.477041	52.061029	52.292828	53.157821	47.125958	46.936041	46.672014	46.741708	49.051923	50.533154	51.537503	52.026045	-1.604856	-1.292231	44.082776	10.268989	33.914869	48.196509	50.573782	53.473121	53.397459	24.624132	46.150601	52.723724	18.52266	23.161673	-93.387085	-81.47734	-456,062,300	-0.292138	-10	56.381841	50.460498	2.460291	55.38108	45.539916	1.111848	49.843989	52.067686	47.620293	53.910432	46.150601	50.030517	47.948634	47.342438	47.00081	48.290263	48.896459	52.079112	50.946177	50.030517	49.114857	47.811205	46.150601	53.910432	1	-0.124164	15,112,500	0
XOM	2020-02-10T00:00:00	46.86787	47.305597	46.602108	47.27433	20,934,500	48.028583	50.139964	50.878338	52.204049	52.550383	52.644211	54.151371	48.018697	48.179952	48.496536	49.668393	50.051266	51.391122	52.03709	52.50119	53.789376	47.563268	48.860081	49.473896	51.262992	51.909476	52.176693	53.084639	47.230688	47.036026	46.601876	46.447202	48.580147	50.141578	51.244856	51.892725	-1.639522	-1.361689	44.993976	9.707043	35.274182	48.169542	50.573782	53.665767	53.397459	25.221356	46.150601	52.168894	11.918149	17.364912	-89.511672	-88.081851	-476,996,800	-0.269467	-11	56.371487	50.139964	2.49123	55.122424	45.157503	1.10877	49.560549	51.77809	47.343008	53.841073	46.150601	49.995837	47.311608	47.108687	46.849256	47.571039	47.77396	52.026122	50.903313	49.995837	49.088362	47.796362	46.150601	53.841073	1	-0.138835	0	20,934,500
XOM	2020-02-11T00:00:00	47.313408	47.594803	47.032013	47.352493	14,908,700	47.778064	49.816278	50.586408	52.091528	52.47312	52.562889	54.088703	47.877639	48.022399	48.314516	49.454304	49.840662	51.231212	51.912782	52.398462	53.724938	47.433236	48.590885	49.199671	51.071203	51.771661	52.071133	53.016599	47.1759	47.143544	46.665419	46.252104	48.145744	49.760427	50.951666	51.755131	-1.612456	-1.411843	45.312066	11.300056	33.405931	48.073217	50.569932	53.800621	53.397459	29.059539	46.150601	51.575537	21.434478	17.291762	-67.079504	-78.565522	-462,088,100	-0.2865	-10	56.364471	49.816278	2.411709	54.639696	44.99286	1.122165	49.346536	51.590866	47.102206	53.625304	46.150601	49.887953	46.925192	46.544787	46.221704	47.248275	47.62868	51.861274	50.769967	49.887953	49.005938	47.750188	46.150601	53.625304	0	-0.050684	0	14,908,700
XOM	2020-02-12T00:00:00	47.89183	48.095059	47.336858	47.946546	17,862,100	47.626999	49.544631	50.335491	51.999359	52.41027	52.491082	54.030861	47.880477	47.998659	48.249488	49.312261	49.690752	51.100256	51.806968	52.309221	53.666897	47.453921	48.407605	48.992396	50.906509	51.6511	51.978637	52.954939	47.319168	47.305075	46.929319	46.173555	47.7685	49.40583	50.666907	51.616972	-1.526734	-1.434821	44.745835	14.345423	31.4755	47.425923	50.246284	53.800621	53.397459	33.682742	46.150601	51.382897	33.278496	22.210375	-46.578283	-66.721504	-444,226,000	-0.260509	-9	56.356616	49.544631	2.299068	54.142767	44.946494	1.115249	49.207992	51.43849	46.977495	53.625304	46.150601	49.887953	47.313408	47.032013	46.750617	47.594803	47.876198	51.861274	50.769967	49.887953	49.005938	47.750188	46.150601	53.625304	0	0.024939	0	17,862,100
XOM	2020-02-13T00:00:00	47.626068	48.009076	47.336858	47.727684	16,949,400	47.396957	49.263934	50.106618	51.897406	52.342252	52.41852	53.970537	47.829595	47.930915	48.153577	49.15897	49.53193	50.964013	51.696944	52.216486	53.60679	47.453752	48.224884	48.783979	50.735007	51.5252	51.8823	52.89121	47.519683	47.472916	47.213601	46.178383	47.435631	49.072884	50.389187	51.478292	-1.463374	-1.440532	44.22005	13.616665	29.876524	47.352716	50.157664	53.800621	53.397459	33.934667	46.150601	50.650831	32.786481	29.166485	-41.455609	-67.213519	-461,175,400	-0.250731	-10	56.348943	49.263934	2.162818	53.589569	44.938298	1.123084	49.057333	51.303502	46.811164	53.617601	46.150601	49.884101	47.774582	47.454106	47.016382	48.212307	48.532783	51.855389	50.765207	49.884101	49.002995	47.748539	46.150601	53.617601	1	-0.010529	0	16,949,400
XOM	2020-02-14T00:00:00	47.407215	47.805856	47.118002	47.798041	10,855,300	47.350778	48.982697	49.852654	51.799398	52.277509	52.34339	53.915104	47.745119	47.835697	48.038752	48.99972	49.36849	50.824531	51.584057	52.121253	53.545102	47.455617	48.048054	48.576332	50.558921	51.395331	51.783066	52.825903	47.628266	47.553105	47.355747	46.23777	47.133633	48.755628	50.118568	51.339273	-1.414515	-1.435328	43.907776	12.8948	29.979404	47.352716	50.030517	53.800621	53.397459	37.382196	46.150601	50.242416	30.710427	32.258468	-38.855753	-69.289573	-472,030,700	-0.225158	-11	56.343913	48.982697	2.007163	52.997023	44.96837	1.083048	48.900179	51.066275	46.734083	53.232298	46.150601	49.69145	47.657334	47.305592	46.985116	47.97781	48.329552	51.561018	50.52709	49.69145	48.85581	47.666084	46.150601	53.232298	1	-0.040801	0	10,855,300
XOM	2020-02-18T00:00:00	46.80534	47.203981	46.469229	47.016386	18,948,500	47.351523	48.681384	49.593726	51.677486	52.206771	52.269778	53.861792	47.557163	47.648359	47.848996	48.800231	49.171325	50.666916	51.458301	52.015987	53.47804	47.356446	47.840687	48.341923	50.363076	51.251327	51.673402	52.755159	47.405317	47.41773	47.302643	46.293296	46.849021	48.441072	49.848967	51.198299	-1.408128	-1.429888	44.097218	11.963424	32.809844	47.51203	50.030517	53.727415	53.397459	35.461183	46.150601	50.188483	16.214901	26.570603	-45.67781	-83.785099	-490,979,200	-0.214484	-12	56.334555	48.681384	1.844715	52.370815	44.991954	1.118673	48.70067	50.938016	46.463325	52.723724	46.150601	49.437162	47.443691	47.081526	46.755836	47.769381	48.131546	51.172467	50.212791	49.437162	48.661534	47.557249	46.150601	52.723724	1	-0.066479	0	18,948,500
XOM	2020-02-19T00:00:00	47.164894	47.383756	46.766253	46.985114	12,804,900	47.446787	48.435807	49.328836	51.566463	52.148136	52.198163	53.809609	47.47871	47.560457	47.74375	48.651564	49.016984	50.529581	51.345317	51.919926	53.415223	47.322514	47.696259	48.15509	50.186111	51.118646	51.572315	52.688523	47.164431	47.248581	47.237513	46.37549	46.595341	48.139626	49.584399	51.057681	-1.358394	-1.415589	43.935787	12.798847	31.211563	47.51203	49.995837	53.84686	53.397459	39.144485	46.150601	49.995833	26.377937	24.434422	-32.811966	-73.622063	-478,174,300	-0.169749	-11	56.328479	48.435807	1.689344	51.814494	45.05712	1.095079	48.554406	50.744563	46.364249	52.168894	46.150601	49.159748	46.826183	46.448386	46.091431	47.183138	47.560935	50.748577	49.869906	49.159748	48.449589	47.438516	46.150601	52.168894	0	0.011898	12,804,900	0
XOM	2020-02-20T00:00:00	46.7897	47.321223	46.680269	47.07891	14,817,200	47.291851	48.186497	49.067433	51.430984	52.086022	52.12569	53.756814	47.340908	47.420319	47.596973	48.482304	48.845654	50.382919	51.225432	51.818337	53.349297	47.203043	47.539487	47.959772	49.998787	50.977634	51.465217	52.618673	46.9049	47.017066	47.125876	46.441203	46.362575	47.846114	49.319872	50.916581	-1.333879	-1.399247	43.853718	12.137901	30.292531	47.282144	49.887953	53.860345	53.397459	34.559177	46.150601	48.701245	25.056355	22.549731	-31.341207	-74.943645	-492,991,500	-0.17567	-12	56.321172	48.186497	1.53098	51.248458	45.124537	1.06105	48.386339	50.508439	46.264238	51.575537	46.150601	48.863069	47.104968	46.826179	46.487465	47.443682	47.722471	50.295252	49.503212	48.863069	48.222927	47.311537	46.150601	51.575537	1	-0.021149	0	14,817,200
XOM	2020-02-21T00:00:00	46.219093	46.516119	45.953331	46.516119	20,315,700	47.145354	47.92484	48.786597	51.28178	51.995691	52.043627	53.70269	47.116545	47.201914	47.384991	48.276557	48.643611	50.219632	51.093686	51.707461	53.27835	47.007996	47.352115	47.740669	49.794399	50.823241	51.348254	52.543671	46.5677	46.688816	46.877011	46.446205	46.134355	47.552313	49.051338	50.773632	-1.344989	-1.388396	44.306383	11.316665	34.123605	47.024195	49.789318	53.941255	53.397459	40.485548	45.953331	48.554831	10.21572	20.550004	-42.503007	-89.78428	-513,307,200	-0.209613	-13	56.310572	47.92484	1.383558	50.691956	45.157724	0.959517	48.179934	50.098969	46.2609	51.382897	45.953331	48.668114	46.930397	46.539571	46.289443	47.180526	47.571352	50.101519	49.308803	48.668114	48.027425	47.115258	45.953331	51.382897	1	-0.049298	0	20,315,700
XOM	2020-02-24T00:00:00	44.053925	45.179503	44.053925	45.038805	32,096,600	46.813934	47.572262	48.427475	51.098521	51.855477	51.946537	53.637294	46.504021	46.629553	46.87252	47.892681	48.290558	49.97784	50.908429	51.555906	53.186564	46.445918	46.983456	47.376617	49.510954	50.614247	51.190042	52.447663	45.604369	45.8394	46.160526	46.231121	45.853586	47.222158	48.757782	50.62078	-1.511087	-1.412934	45.676453	9.520789	42.629867	46.074492	48.835763	53.941255	53.397459	35.949449	44.053925	48.554831	0	11.757358	-76.88925	-100	-545,403,800	-0.275093	-14	56.290288	47.572262	1.428133	50.428527	44.715997	1.017849	47.786981	49.822679	45.751284	50.650831	44.053925	47.352378	46.229515	45.94291	45.666727	46.505698	46.792302	49.093961	48.130813	47.352378	46.573943	45.465662	44.053925	50.650831	1	-0.07312	0	32,096,600
XOM	2020-02-25T00:00:00	42.365547	44.35876	42.185768	44.35876	36,414,500	46.363702	47.196142	48.008834	50.883035	51.678335	51.845202	53.563717	45.676326	45.854279	46.179139	47.390215	47.834788	49.679318	50.683617	51.373919	53.078893	45.637121	46.487579	46.910315	49.168484	50.364512	51.00032	52.335507	43.98357	44.451519	44.975774	45.741899	45.490854	46.834514	48.425629	50.452225	-1.758685	-1.482084	47.523541	8.126884	48.975382	45.140413	47.709033	53.93933	53.775069	32.30157	42.185768	48.554831	2.822701	4.34614	-100.917302	-97.177299	-581,818,300	-0.29065	-15	56.264192	47.196142	1.742199	50.68054	43.711745	1.061877	47.270654	49.394409	45.146899	50.242416	42.185768	46.214092	44.429117	43.678732	43.303539	44.80431	45.554696	48.341047	47.164777	46.214092	45.263407	43.90989	42.185768	50.242416	1	-0.093121	0	36,414,500
XOM	2020-02-26T00:00:00	41.435383	42.850174	41.372852	42.639128	29,801,000	45.7759	46.776982	47.583192	50.627678	51.505033	51.748272	53.483007	44.828137	45.050843	45.449331	46.848866	47.342526	49.356027	50.440242	51.177116	52.963037	44.741063	45.938935	46.404665	48.797988	50.094961	50.794185	52.214827	42.152419	42.801143	43.544453	45.003459	45.045807	46.38732	48.051006	50.26548	-2.006831	-1.587034	49.429047	7.340086	49.561194	44.690964	47.048288	53.646498	53.775069	14.306237	41.372852	48.554831	0.87066	1.231121	-112.864445	-99.12934	-611,619,300	-0.304511	-16	56.241484	46.776982	2.057912	50.892806	42.661158	1.004477	46.714914	48.723868	44.70596	50.188483	41.372852	45.780668	42.970025	41.58129	40.797033	43.754282	45.143017	48.107994	46.820912	45.780668	44.740423	43.259397	41.372852	50.188483	1	-0.109757	0	29,801,000
XOM	2020-02-27T00:00:00	38.941917	40.989846	38.926284	40.41924	48,141,300	44.880908	46.253953	47.069833	50.339558	51.283055	51.620086	53.393026	43.650893	43.940129	44.44819	46.130053	46.696326	48.94763	50.137655	50.934835	52.823523	43.49852	45.192738	45.739952	48.339723	49.764353	50.540594	52.070139	40.046649	40.822569	41.773909	43.942441	44.475199	45.853351	47.615293	50.0527	-2.377287	-1.745084	51.62746	6.23585	56.774246	43.36607	45.547589	53.301668	53.775069	12.020966	38.926284	48.095059	0.170507	1.287956	-143.950691	-99.829493	-659,760,600	-0.363466	-17	56.198794	46.253953	2.610594	51.475142	41.032765	1.115996	45.974629	48.206621	43.742636	49.995833	38.926284	44.461059	41.886136	40.922099	40.408814	42.399421	43.363459	47.38342	45.767266	44.461059	43.154852	41.295168	38.926284	49.995833	1	-0.123432	0	48,141,300
XOM	2020-02-28T00:00:00	40.208191	40.208191	37.527123	38.121181	62,446,700	44.13912	45.768039	46.620071	50.064897	51.092036	51.497026	53.309	42.962353	43.261595	43.795883	45.591702	46.197238	48.604907	49.876353	50.722426	52.697998	42.648935	44.616952	45.212133	47.942415	49.472909	50.314615	51.938947	38.81106	39.418683	40.289911	42.813957	43.8536	45.276844	47.143383	49.821569	-2.539425	-1.903952	53.846132	5.315633	56.097267	42.45544	44.55133	53.041591	53.617519	21.267204	37.527123	48.095059	25.369832	8.803667	-131.844428	-74.630168	-597,313,900	-0.242568	-16	56.147772	45.768039	2.789363	51.346764	40.189313	1.262366	45.425444	47.950177	42.900711	48.701245	37.527123	43.114184	39.619349	38.248852	37.555787	40.312414	41.682911	46.064152	44.432731	43.114184	41.795638	39.918385	37.527123	48.701245	0	-0.034507	62,446,700	0
XOM	2020-03-02T00:00:00	42.115433	42.123248	39.965889	41.1071	38,127,600	43.609942	45.48036	46.260469	49.833312	50.930865	51.400271	53.232405	42.792969	43.053202	43.537352	45.275677	45.883253	48.350418	49.672118	50.55199	52.592698	42.280992	44.269084	44.865622	47.630671	49.236683	50.128841	51.827568	39.031519	39.217667	39.591928	41.876538	43.266762	44.708247	46.664933	49.581821	-2.485373	-2.020236	53.870606	14.777435	49.73702	42.45544	44.45501	52.675559	53.251487	32.863597	37.527123	48.095059	43.417273	22.985871	-83.066102	-56.582727	-559,186,300	-0.127196	-15	56.120488	45.48036	2.857148	51.194657	39.766064	1.361748	45.110205	47.833702	42.386708	48.554831	37.527123	43.040977	39.314502	38.420813	36.633434	41.10188	41.995569	45.952292	44.342246	43.040977	41.739708	39.887053	37.527123	48.554831	0	0.041697	38,127,600	0

Subsets and Splits

No community queries yet

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