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	2020-03-03T00:00:00	40.098763	42.326473	39.848634	42.170142	50,580,700	42.939285	45.145404	45.868901	49.558466	50.752771	51.293401	53.145763	42.254128	42.516031	43.008338	44.805049	45.438292	48.026824	49.420188	50.344996	52.468381	41.642596	43.756551	44.391645	47.248924	48.951627	49.905049	51.696885	39.541419	39.388922	39.201662	41.003887	42.674806	44.123992	46.164762	49.326854	-2.575574	-2.131304	53.700417	13.968684	43.619836	42.424173	44.088977	52.654369	53.109019	26.632924	37.527123	48.095059	24.334357	31.040487	-90.514212	-75.665643	-609,767,000	-0.180432	-16	56.079267	45.145404	3.078657	51.302717	38.98809	1.486813	44.632925	47.606551	41.659298	48.554831	37.527123	43.040977	41.401523	40.679798	39.244164	42.837158	43.558882	45.952292	44.342246	43.040977	41.739708	39.887053	37.527123	48.554831	1	0.006643	0	50,580,700
XOM	2020-03-04T00:00:00	40.974205	41.021105	39.958058	40.825692	24,079,600	42.320216	44.883501	45.515126	49.308527	50.592207	51.18965	53.065192	41.998143	42.235699	42.695394	44.45679	45.094901	47.75025	49.197925	50.159436	52.354011	41.285309	43.359294	44.01513	46.912286	48.694297	49.700709	51.575775	40.239953	39.85593	39.193851	40.308828	42.127059	43.55517	45.660419	49.062235	-2.547058	-2.214455	53.542384	13.2176	41.274435	42.021621	43.88477	52.084126	52.427041	28.01786	37.527123	48.009076	32.885873	33.545834	-87.180192	-67.114127	-585,687,400	-0.08681	-15	56.060789	44.883501	3.203397	51.290296	38.476707	1.506913	44.284475	47.298301	41.270649	48.554831	37.527123	43.040977	40.757957	39.18944	38.280117	41.667279	43.235796	45.952292	44.342246	43.040977	41.739708	39.887053	37.527123	48.554831	0	0.076638	24,079,600	0
XOM	2020-03-05T00:00:00	39.168594	39.629769	38.332227	39.410905	40,788,200	41.558105	44.424978	45.10577	49.013998	50.41065	51.061676	52.975629	41.432233	41.678044	42.15281	43.976045	44.639031	47.413715	48.933995	49.941795	52.222813	40.712287	42.815017	43.526935	46.514642	48.393675	49.462668	51.437501	40.130114	39.925345	39.086739	39.657871	41.581922	42.98208	45.139778	48.782828	-2.639727	-2.299509	53.880066	11.554743	43.823767	41.353313	43.857803	52.057157	52.400072	25.520349	37.527123	47.805856	15.969584	24.396604	-107.485646	-84.030416	-626,475,600	-0.112712	-16	56.025858	44.424978	3.336305	51.097588	37.752368	1.64761	43.797248	47.092468	40.502028	48.554831	37.527123	43.040977	40.651123	40.28114	39.588075	41.344188	41.71417	45.952292	44.342246	43.040977	41.739708	39.887053	37.527123	48.554831	1	0.036101	0	40,788,200
XOM	2020-03-06T00:00:00	37.276997	38.308777	36.893989	38.175898	55,640,500	40.663895	43.904625	44.599791	48.676243	50.196782	50.909227	52.875293	40.601186	40.877853	41.402685	43.367041	44.072721	47.016196	48.627232	49.691007	52.074098	39.933903	42.134257	42.924722	46.054367	48.048053	49.189704	51.281295	39.044658	39.243751	38.652326	38.907968	40.997637	42.383087	44.591679	48.483702	-2.833146	-2.406237	54.543951	10.347738	45.850959	40.626374	43.444911	51.773972	52.118812	23.267302	36.893989	47.383756	3.651253	17.502237	-121.375067	-96.348747	-682,116,100	-0.125793	-17	55.973119	43.904625	3.602224	51.109072	36.700177	1.760949	43.176272	46.698171	39.654373	48.095059	36.893989	42.494524	39.04353	38.457291	37.745988	39.754834	40.341073	45.451606	43.81625	42.494524	41.172797	39.291018	36.893989	48.095059	1	0.001261	0	55,640,500
XOM	2020-03-09T00:00:00	32.719963	34.83824	31.891411	32.602714	72,896,300	39.530499	43.172217	43.993829	48.251509	49.929038	50.709686	52.754766	39.024941	39.394601	40.066881	42.399125	43.199432	46.45556	48.20862	49.354947	51.881519	38.489552	41.069051	42.010889	45.428631	47.588136	48.82952	51.080745	36.369554	37.055148	37.216145	37.776348	40.263451	41.691234	43.978284	48.149954	-3.315922	-2.588174	55.964459	8.17128	55.744403	37.370793	40.296328	51.496556	51.937722	19.249126	31.891411	47.383756	5.348141	8.322993	-172.901814	-94.651859	-755,012,400	-0.172988	-18	55.887739	43.172217	4.285328	51.742874	34.60156	2.078635	42.180433	46.337703	38.023163	48.095059	31.891411	39.993235	37.493254	36.677731	36.078465	38.09252	38.908043	44.270998	41.905265	39.993235	38.081204	35.358991	31.891411	48.095059	1	-0.028534	72,896,300	0
XOM	2020-03-10T00:00:00	33.931526	36.159234	32.399488	36.088885	60,445,900	38.687097	42.5254	43.479174	47.849311	49.68464	50.520432	52.646953	38.006258	38.401314	39.122981	41.629343	42.486516	45.964421	47.832907	49.049533	51.702913	37.471557	40.188986	41.236866	44.867063	47.167149	48.49728	50.893449	33.868963	34.842188	35.57614	36.552134	39.445039	40.950616	43.326618	47.790804	-3.559728	-2.782485	56.287074	11.852915	48.133101	37.108942	40.223121	50.764499	51.332809	22.14545	31.891411	47.321223	13.221907	7.407101	-135.608125	-86.778093	-694,566,500	-0.171857	-17	55.821093	42.5254	4.658223	51.841846	33.208953	2.303081	41.394823	46.000985	36.788661	48.095059	31.891411	39.993235	33.149871	31.461502	30.203042	34.408332	36.0967	44.270998	41.905265	39.993235	38.081204	35.358991	31.891411	48.095059	0	0.046135	0	60,445,900
XOM	2020-03-11T00:00:00	32.813755	33.986233	32.633975	33.134232	51,986,100	37.824934	41.800417	42.943235	47.428456	49.423181	50.329062	52.532385	36.967758	37.385394	38.152331	40.827926	41.742458	45.448709	47.437666	48.728032	51.514961	36.403676	39.264067	40.416449	44.277433	46.723179	48.146652	50.696104	31.997194	32.907219	33.898805	35.269803	38.537939	40.15514	42.635198	47.405942	-3.799345	-2.985857	56.586646	11.257545	45.715382	37.108942	40.223121	50.051703	50.75872	21.474155	31.891411	46.516119	6.306754	8.292268	-130.84245	-93.693246	-746,552,600	-0.216258	-18	55.761187	41.800417	4.990311	51.781039	31.819795	2.353888	40.577578	45.285355	35.869802	48.095059	31.891411	39.993235	34.163416	32.167598	30.403671	35.927344	37.923162	44.270998	41.905265	39.993235	38.081204	35.358991	31.891411	48.095059	1	0.009746	0	51,986,100
XOM	2020-03-12T00:00:00	29.061829	31.774163	28.921131	31.187924	65,725,300	36.836926	40.858917	42.172145	46.938882	49.094846	50.100857	52.40466	35.386572	35.872019	36.753792	39.758281	40.767025	44.806086	46.954091	48.338602	51.291547	34.810385	38.050868	39.348648	43.557173	46.187354	47.725519	50.462566	30.089006	30.843024	31.895839	33.774866	37.475044	39.257898	41.874681	46.984816	-4.24308	-3.237301	57.448525	9.740764	52.407128	35.623802	38.737981	49.718426	50.573782	19.005935	28.921131	45.179503	0.865386	6.798016	-150.126507	-99.134614	-812,277,900	-0.291113	-19	55.673583	40.858917	5.527913	51.914744	29.80309	2.572192	39.48084	44.625225	34.336456	48.009076	28.921131	38.465103	33.144655	32.303076	31.792397	33.655334	34.496912	43.504321	40.717481	38.465103	36.212726	33.005951	28.921131	48.009076	1	-0.021416	0	65,725,300
XOM	2020-03-13T00:00:00	29.796585	31.375523	27.357831	31.273907	79,891,500	35.795765	39.967443	41.456646	46.459379	48.77939	49.884036	52.282301	34.268575	34.767395	35.683452	38.852672	39.923145	44.217478	46.502578	47.971434	51.077666	33.530323	36.997313	38.396682	42.884926	45.679505	47.323454	50.23761	28.821977	29.266148	30.043993	32.29223	36.332594	38.304553	41.065542	46.535652	-4.483768	-3.486595	58.440789	8.471993	50.649128	34.842152	37.956331	49.670265	50.573782	22.840984	27.357831	44.35876	14.34483	7.172323	-131.4629	-85.65517	-732,386,400	-0.245412	-18	55.570787	39.967443	5.809634	51.58671	28.348175	2.704515	38.55853	43.967561	33.149499	47.805856	27.357831	37.581844	29.919041	28.063919	27.066009	30.916951	32.772072	42.980122	39.994711	37.581844	35.168977	31.733708	27.357831	47.805856	0	0.052048	0	79,891,500
XOM	2020-03-16T00:00:00	26.959192	29.608993	25.989942	26.888843	48,924,700	34.280141	38.945042	40.640289	45.905867	48.430828	49.630237	52.14647	32.806698	33.347721	34.341258	37.771446	38.925918	43.540683	45.988278	47.55535	50.837681	31.923673	35.758432	37.281493	42.120213	45.105289	46.869497	49.985638	27.285194	27.765551	28.160653	30.710978	35.081211	37.270395	40.190387	46.05163	-4.84759	-3.758794	59.515184	7.478116	48.922878	33.505524	37.0425	49.487249	50.573782	21.883043	25.989942	42.850174	5.748736	6.986317	-131.562961	-94.251264	-781,311,100	-0.258881	-19	55.501353	38.945042	6.216461	51.377963	26.51212	2.821205	37.453831	43.096241	31.811422	47.383756	25.989942	36.686849	29.50998	27.644436	25.492287	31.662129	33.527672	42.334816	39.211319	36.686849	34.162379	30.568218	25.989942	47.383756	1	0.0146	48,924,700	0
XOM	2020-03-17T00:00:00	28.772621	29.218163	26.732508	27.521976	41,204,400	33.147527	38.043406	39.916479	45.397409	48.108192	49.391907	52.024218	31.999883	32.515885	33.484545	36.953371	38.144895	42.961543	45.535235	47.183414	50.618129	30.922306	34.78963	36.368596	41.448321	44.587968	46.456475	49.753063	26.685871	27.015664	26.995602	29.24993	33.830511	36.221246	39.287121	45.544781	-4.932731	-3.993581	60.512837	6.908218	45.194531	32.809856	37.0425	49.385145	50.573782	27.611945	25.989942	42.326473	17.033476	12.375681	-105.588823	-82.966524	-740,106,700	-0.220772	-18	55.446835	38.043406	6.323216	50.689838	25.396973	2.893229	36.627049	42.413507	30.840592	47.383756	25.989942	36.686849	27.519376	25.429758	23.900324	29.04881	31.138427	42.334816	39.211319	36.686849	34.162379	30.568218	25.989942	47.383756	0	0.082509	41,204,400	0
XOM	2020-03-18T00:00:00	25.888323	28.694455	24.411	27.006086	54,036,400	31.638939	36.979577	39.059476	44.822942	47.74751	49.119709	51.883371	30.777571	31.310874	32.315895	35.947458	37.202081	42.292005	45.018211	46.761729	50.372061	29.602451	33.632003	35.289507	40.683259	44.003234	45.991057	49.493004	25.988059	26.17017	25.945664	27.759624	32.535325	35.13056	38.338503	45.007673	-5.17331	-4.229527	61.682146	6.038594	46.205529	31.359889	36.25303	49.371662	50.573782	27.235549	24.411	42.326473	8.246069	10.342761	-106.811072	-91.753931	-794,143,100	-0.23304	-19	55.36798	36.979577	6.495294	49.970165	23.988989	3.025552	35.604314	41.655417	29.553211	47.321223	24.411	35.866112	28.241097	27.264032	25.755443	29.749686	30.726752	41.914411	38.569518	35.866112	33.162706	29.313788	24.411	47.321223	1	0.040158	0	54,036,400
XOM	2020-03-19T00:00:00	26.912289	27.279666	25.28645	26.365131	49,412,400	30.413308	35.985707	38.220294	44.277893	47.406337	48.862776	51.741213	30.004514	30.511131	31.484571	35.126079	36.410559	41.688879	44.541739	46.368671	50.13863	28.74306	32.673214	34.355108	39.98088	43.454939	45.551306	49.244536	25.734485	25.820582	25.306757	26.458479	31.259156	34.043346	37.37349	44.448541	-5.221159	-4.427853	62.767933	5.686314	43.509988	30.285117	36.25303	49.321575	50.573782	26.615353	24.411	42.326473	13.961608	13.080385	-89.580066	-86.038392	-744,730,700	-0.182137	-18	55.298732	35.985707	6.435691	48.857089	23.114324	2.976419	34.776502	40.72934	28.823663	46.516119	24.411	35.46356	26.331259	23.968064	22.047805	28.251518	30.614713	41.299311	38.071964	35.46356	32.855156	29.141496	24.411	46.516119	0	0.103747	49,412,400	0
XOM	2020-03-20T00:00:00	25.591293	27.498524	24.668942	27.232762	76,534,600	29.244738	34.954317	37.338903	43.72276	47.044572	48.591415	51.594745	29.12187	29.616615	30.577913	34.25928	35.578308	41.057601	44.043043	45.957238	49.894378	27.86633	31.683269	33.383646	39.248072	42.880859	45.090485	48.984337	25.376949	25.411738	24.76429	25.278647	29.997505	32.949346	36.392263	43.866285	-5.304525	-4.603188	63.839005	5.220693	41.734185	30.285117	36.210038	48.836103	50.573782	20.32564	24.411	42.326473	6.58812	9.598599	-81.241589	-93.41188	-821,265,300	-0.19712	-19	55.187177	34.954317	6.361854	47.678025	22.230608	3.024435	33.90172	39.95059	27.85285	45.179503	24.411	34.795252	26.492802	25.705937	24.499586	27.699153	28.486018	40.278136	37.245935	34.795252	32.344568	28.85546	24.411	45.179503	1	0.057597	0	76,534,600
XOM	2020-03-23T00:00:00	24.582964	25.560029	23.53555	25.427147	56,952,500	28.431038	33.980768	36.425933	43.139293	46.67491	48.314615	51.438233	28.214089	28.701406	29.655613	33.379615	34.732512	40.411537	43.530936	45.533985	49.642523	27.018735	30.695522	32.40242	38.497492	42.289764	44.61507	48.715564	24.784803	24.931257	24.302867	24.226199	28.755609	31.849882	35.397508	43.261979	-5.389827	-4.760515	64.944697	4.906358	42.540917	28.760891	35.670703	48.75519	50.573782	21.089413	23.53555	41.021105	5.990168	8.846632	-81.074355	-94.009832	-878,217,800	-0.159789	-20	55.101897	33.980768	6.385826	46.752421	21.209116	2.994285	33.014219	39.00279	27.025648	44.35876	23.53555	33.947155	25.919586	24.340649	23.090005	27.170231	28.749168	39.444482	36.404293	33.947155	31.490016	27.991717	23.53555	44.35876	1	0.017851	0	56,952,500
XOM	2020-03-24T00:00:00	27.701756	28.272361	26.052472	26.90447	61,835,600	27.808061	33.247579	35.661789	42.627758	46.33892	48.070525	51.2963	28.111622	28.519651	29.35502	32.863446	34.191685	39.913114	43.114378	45.180872	49.424207	26.886138	30.09752	31.73133	37.892099	41.79047	44.206895	48.47938	25.205766	25.148287	24.477292	23.583363	27.644973	30.818464	34.432238	42.652685	-5.146444	-4.837701	64.014756	12.058219	38.106517	27.654856	35.459653	48.691616	50.573782	27.177427	23.53555	39.629769	25.886348	12.821545	-50.264869	-74.113652	-816,382,200	-0.099479	-19	55.019248	33.247579	6.211903	45.671384	20.823774	3.181882	32.50827	38.872034	26.144507	42.850174	23.53555	33.192862	24.559514	23.558999	22.535035	25.583479	26.583994	38.291923	35.471988	33.192862	30.913736	27.668879	23.53555	42.850174	0	0.083779	61,835,600	0
XOM	2020-03-25T00:00:00	29.147806	30.163953	27.49852	28.538116	56,607,700	27.441466	32.6332	34.941106	42.134971	46.024677	47.846379	51.160357	28.318859	28.633861	29.323141	32.525661	33.803694	39.490945	42.746837	44.863385	49.222452	27.129728	29.707066	31.230254	37.363473	41.338073	43.832187	48.258997	26.574582	26.267532	25.365142	23.440652	26.713737	29.882463	33.518497	42.048008	-4.781756	-4.826512	62.034329	16.47741	35.247886	27.455536	35.459653	48.771273	50.573782	32.553063	23.53555	38.308777	37.989372	23.288629	-31.671162	-62.010628	-759,774,500	-0.059898	-18	54.948005	32.6332	5.962098	44.557397	20.709003	3.183557	32.188226	38.555341	25.821112	42.326473	23.53555	32.931012	27.342196	26.412031	25.122307	28.631921	29.562086	37.891815	35.148341	32.931012	30.713683	27.556807	23.53555	42.326473	0	0.139728	56,607,700	0
XOM	2020-03-26T00:00:00	30.343731	30.922155	28.702263	29.311951	46,722,000	27.569656	32.203291	34.283267	41.67535	45.715078	47.635333	51.030656	28.723833	28.944747	29.480155	32.327303	33.537543	39.132231	42.42044	44.575867	49.034604	27.657412	29.489021	30.87661	36.901071	40.925416	43.4856	48.051866	28.626937	27.949787	26.750128	23.755909	25.983626	29.06134	32.672598	41.455501	-4.346137	-4.730437	59.781255	17.591828	33.0258	27.228852	35.428387	48.753934	50.573782	37.628989	23.53555	36.159234	53.931808	39.269176	-19.23148	-46.068192	-713,052,500	0.003765	-17	54.892211	32.203291	5.790787	43.784864	20.621717	3.179649	32.01256	38.371858	25.653262	42.326473	23.53555	32.931012	28.93676	27.709566	26.271326	30.375	31.602193	37.891815	35.148341	32.931012	30.713683	27.556807	23.53555	42.326473	0	0.186866	46,722,000	0
XOM	2020-03-27T00:00:00	28.88205	29.452655	28.29581	29.022747	51,558,600	27.478202	31.636984	33.589785	41.188191	45.384449	47.394215	50.896693	28.755477	28.933347	29.388138	32.014098	33.179428	38.730263	42.064166	44.265099	48.834081	27.896029	29.172712	30.461132	36.399373	40.482442	43.114248	47.831482	29.927634	29.208554	27.9325	24.302578	25.401084	28.317961	31.876733	40.871244	-4.071913	-4.598732	57.80812	16.554963	32.249045	27.228852	35.025834	48.585048	50.573782	42.301656	23.53555	36.159234	42.352927	44.758036	-24.997022	-57.647073	-764,611,100	-0.053165	-18	54.827285	31.636984	5.51395	42.664883	20.609085	2.941244	31.714416	37.596905	25.831927	42.326473	23.53555	32.931012	29.989383	29.056611	27.769491	31.276503	32.209275	37.891815	35.148341	32.931012	30.713683	27.556807	23.53555	42.326473	1	0.126235	0	51,558,600
XOM	2020-03-30T00:00:00	29.311962	29.820037	28.030053	28.319263	45,835,000	27.713479	30.99681	33.000107	40.713791	45.065716	47.141634	50.762435	28.866774	29.002186	29.376419	31.76845	32.881931	38.360918	41.728582	43.968997	48.639831	28.22944	28.951282	30.132068	35.933639	40.059481	42.756184	47.616708	30.389043	29.975973	28.86155	25.019282	24.962332	27.656624	31.135919	40.298057	-3.776367	-4.434259	55.760698	16.763605	30.55393	27.228852	34.357526	48.406756	50.475147	40.433794	23.53555	33.986233	55.273058	50.519264	-18.150167	-44.726942	-718,776,100	-0.069311	-17	54.77079	30.99681	4.947517	40.891844	21.101776	2.800547	31.485611	37.086705	25.884517	42.326473	23.53555	32.931012	28.876838	28.301022	27.719994	29.457866	30.033683	37.891815	35.148341	32.931012	30.713683	27.556807	23.53555	42.326473	0	0.173764	45,835,000	0
XOM	2020-03-31T00:00:00	29.679335	30.83618	29.210342	29.968545	41,491,600	27.804151	30.475839	32.492658	40.250746	44.75291	46.881916	50.631255	29.029286	29.125304	29.423021	31.57853	32.635577	38.020464	41.411496	43.686033	48.45117	28.586869	28.825808	29.876624	35.500915	39.654577	42.410396	47.406926	30.316699	30.26577	29.600299	25.803232	24.661141	27.074832	30.450801	39.738778	-3.472471	-4.241902	53.272895	19.000154	29.059804	27.228852	33.947155	47.455127	49.525444	43.30104	23.53555	31.774163	74.573049	57.399678	-5.624103	-25.426951	-677,284,500	-0.048818	-16	54.720599	30.475839	4.463551	39.402942	21.548736	2.820089	31.313585	36.953762	25.673407	41.021105	23.53555	32.278328	29.054017	28.287998	27.264033	30.077982	30.844002	36.894514	34.341623	32.278328	30.215032	27.277459	23.53555	41.021105	0	0.213533	0	41,491,600
XOM	2020-04-01T00:00:00	29.335413	30.249948	28.405248	28.811707	36,045,900	28.14886	29.893899	32.00866	39.795926	44.421339	46.63094	50.495573	29.090511	29.163506	29.409543	31.37461	32.381718	37.679873	41.093705	43.401863	48.260963	28.86528	28.717196	29.633759	35.072863	39.248853	42.06294	47.195027	30.007082	30.170893	30.07271	26.568208	24.462204	26.558895	29.815905	39.193034	-3.22224	-4.037969	51.253475	17.928866	29.882085	27.228852	33.192862	46.424723	48.591365	50.684412	23.53555	31.375523	73.978099	67.941402	-5.88953	-26.021901	-713,330,400	-0.068064	-17	54.676561	29.893899	3.719468	37.332834	22.454964	2.673808	31.125187	36.472804	25.777571	39.629769	23.53555	31.58266	29.908619	28.981058	28.282781	30.606896	31.534457	35.831534	33.481777	31.58266	29.683542	26.979713	23.53555	39.629769	1	0.146467	36,045,900	0
XOM	2020-04-02T00:00:00	31.578745	32.79812	29.624615	30.281203	62,000,200	28.615505	29.514407	31.714133	39.391983	44.131083	46.390824	50.368663	29.588158	29.60264	29.743267	31.393168	32.319951	37.440613	40.843311	43.167741	48.094971	29.488895	28.877657	29.600689	34.75062	38.91089	41.764877	47.0068	30.407142	30.432431	30.625202	27.448686	24.402746	26.138654	29.250618	38.669643	-2.810514	-3.792478	48.045706	23.623836	26.824645	28.166835	32.931012	45.869626	48.184907	54.145445	23.53555	32.79812	86.835454	78.462201	17.406911	-13.164546	-651,330,200	-0.064475	-16	54.607845	29.514407	3.050391	35.615188	23.413625	2.634167	31.168383	36.436716	25.90005	38.308777	23.53555	30.922164	29.330203	28.410458	27.485503	30.255158	31.174903	34.822296	32.665404	30.922164	29.178923	26.697021	23.53555	38.308777	0	0.188394	62,000,200	0
XOM	2020-04-03T00:00:00	30.648581	32.970088	30.109242	32.399483	48,425,700	29.121234	29.182986	31.331748	38.97591	43.820514	46.151964	50.238682	29.800243	29.792811	29.882546	31.325478	32.191384	37.174259	40.575029	42.919837	47.921375	29.858545	28.985674	29.518723	34.407742	38.556087	41.453149	46.810581	30.820779	30.734684	30.964427	28.329053	24.428018	25.780114	28.738672	38.164395	-2.530109	-3.540004	44.985551	22.154238	24.58641	29.51128	32.931012	44.45683	46.961623	59.417389	23.53555	32.970088	75.39352	78.735691	20.245776	-24.60648	-699,755,900	-0.069092	-17	54.552302	29.182986	2.466881	34.116748	24.249224	2.56661	31.118878	36.252098	25.985659	36.159234	23.53555	29.847392	31.333827	29.869533	28.160321	33.043038	34.507332	33.180045	31.336987	29.847392	28.357797	26.237018	23.53555	36.159234	1	0.123299	0	48,425,700
XOM	2020-04-06T00:00:00	31.633472	31.914868	30.664222	31.172297	41,301,900	29.826285	29.128661	30.91247	38.586469	43.526365	45.926266	50.108774	30.166889	30.127477	30.151919	31.353478	32.148468	36.956973	40.339725	42.696345	47.759306	30.315316	29.219054	29.541933	34.119803	38.235376	41.165654	46.625454	31.409074	31.214524	31.328796	29.222941	24.55357	25.493206	28.284172	37.680095	-2.203018	-3.272607	42.14398	21.306792	23.645928	30.234304	32.931012	43.503385	46.262043	57.62502	23.53555	32.970088	85.832736	82.687237	24.219883	-14.167264	-658,454,000	-0.0204	-16	54.507075	29.128661	2.395832	33.920325	24.336998	2.479512	31.167887	36.126911	26.208863	36.159234	23.53555	29.847392	31.242637	29.515185	28.38179	32.376032	34.103484	33.180045	31.336987	29.847392	28.357797	26.237018	23.53555	36.159234	0	0.167027	41,301,900	0
XOM	2020-04-07T00:00:00	32.23534	33.861175	32.172807	33.532883	48,921,800	30.279643	29.043852	30.597933	38.233417	43.238289	45.714062	49.977814	30.580579	30.510725	30.472445	31.433647	32.15515	36.771811	40.126451	42.489196	47.604839	30.753326	29.514928	29.643692	33.870739	37.938244	40.894547	46.447609	32.018272	31.772443	31.767254	30.118633	24.78827	25.282413	27.884868	37.218203	-1.873633	-2.992812	39.689775	25.770834	22.048079	30.945614	32.931012	43.455225	46.262043	69.259998	23.53555	33.861175	84.254367	81.826874	41.172893	-15.745633	-609,532,200	-0.05264	-15	54.455139	29.043852	2.241948	33.527748	24.559956	2.327089	31.269549	35.923728	26.615371	33.986233	23.53555	28.760891	31.404187	30.893507	30.153542	32.144153	32.654833	31.519872	29.994072	28.760891	27.527711	25.771996	23.53555	33.986233	0	0.203579	0	48,921,800
XOM	2020-04-08T00:00:00	34.275452	34.423968	32.415121	32.790314	33,355,600	30.792408	29.116937	30.329983	37.922554	42.982345	45.526651	49.859838	31.319553	31.19522	31.057523	31.691993	32.318251	36.673915	39.972478	42.326548	47.472208	31.479837	30.013175	29.926578	33.715525	37.702379	40.66804	46.291367	33.079438	32.788229	32.59031	31.104456	25.171298	25.178416	27.556311	36.784814	-1.431472	-2.680544	37.654732	25.767068	20.576922	31.22701	32.278328	43.256575	46.262043	71.045609	23.53555	34.423968	98.63602	89.574374	53.385037	-1.36398	-576,176,600	0.010034	-14	54.423105	29.116937	2.390231	33.8974	24.336474	2.341047	31.555826	36.23792	26.873731	34.423968	23.53555	28.979759	32.756441	31.651706	31.068072	33.340075	34.444809	31.854301	30.264592	28.979759	27.694925	25.865671	23.53555	34.423968	0	0.233813	33,355,600	0
XOM	2020-04-09T00:00:00	33.712666	36.510979	32.626169	35.533914	60,107,300	31.129301	29.349479	30.111746	37.608758	42.713247	45.335924	49.741605	31.798176	31.652938	31.466007	31.87569	32.425513	36.557787	39.807746	42.155976	47.335297	32.010792	30.450864	30.186784	33.550431	37.45844	40.434099	46.130698	33.992959	33.646863	33.383607	32.017548	25.661161	25.157383	27.285378	36.375353	-1.11363	-2.367161	36.582074	28.929348	18.249278	32.270516	31.58266	42.953196	46.262043	74.264432	23.53555	36.510979	78.433748	87.108045	60.839975	-21.566252	-636,283,900	0.04155	-15	54.364031	29.349479	2.601488	34.552455	24.146502	2.416421	31.761239	36.594081	26.928398	36.510979	23.53555	30.023265	33.704847	32.985726	31.696001	34.994572	35.713693	33.448778	31.554365	30.023265	28.492164	26.312292	23.53555	36.510979	1	0.158494	0	60,107,300
XOM	2020-04-13T00:00:00	33.42345	34.93204	32.805947	34.744445	29,651,900	31.583442	29.530822	29.957604	37.278697	42.436697	45.136987	49.620685	32.123231	31.974849	31.767152	32.016396	32.502278	36.434872	39.639738	41.983055	47.196871	32.42791	30.838861	30.441531	33.386302	37.213972	40.198209	45.968329	34.422549	34.166109	33.949746	32.803398	26.227616	25.202634	27.064011	35.986152	-0.87499	-2.068727	35.586034	27.121168	17.108638	32.458114	30.922164	42.605558	46.262043	77.598881	26.052472	36.510979	70.478304	82.516024	54.557581	-29.521696	-665,935,800	0.013861	-16	54.334606	29.530822	2.75611	35.043042	24.018602	2.421446	31.919545	36.762436	27.076654	36.510979	23.53555	30.023265	34.283271	32.055563	30.398461	35.940373	38.168081	33.448778	31.554365	30.023265	28.492164	26.312292	23.53555	36.510979	1	0.093303	0	29,651,900
XOM	2020-04-14T00:00:00	33.165504	34.197285	32.759045	33.611046	30,769,000	31.968796	29.841138	29.975426	36.984627	42.159481	44.940635	49.501408	32.331685	32.191332	31.982283	32.12086	32.553295	36.306662	39.469363	41.80845	47.057255	32.715558	31.185021	30.688293	33.225	36.969993	39.96115	45.804595	34.283501	34.218235	34.1773	33.421604	26.839844	25.300276	26.883637	35.613533	-0.698626	-1.794707	34.631829	25.940012	16.505563	32.458114	30.023265	42.035643	45.945476	70.766534	27.49852	36.510979	62.879446	70.597166	50.159267	-37.120554	-696,704,800	0.023722	-17	54.303784	29.841138	2.800361	35.44186	24.240415	2.260649	32.038208	36.559505	27.51691	36.510979	23.53555	30.023265	33.720479	32.508919	31.594387	34.635011	35.846571	33.448778	31.554365	30.023265	28.492164	26.312292	23.53555	36.510979	1	0.037099	0	30,769,000
XOM	2020-04-15T00:00:00	31.641272	32.094631	30.781456	32.047731	33,125,000	32.164989	29.98457	29.883815	36.681495	41.860813	44.734434	49.371464	32.193603	32.091321	31.92982	32.077261	32.483139	36.123705	39.263361	41.607119	46.903862	32.656008	31.356463	30.816435	33.015457	36.693198	39.697796	45.626883	33.379269	33.635671	33.941164	33.768313	27.436357	25.414244	26.722625	35.249779	-0.674079	-1.570581	32.594272	24.068806	21.298656	33.067797	30.023265	38.83356	43.444187	59.421135	28.030053	36.510979	42.580475	58.646075	23.42837	-57.419525	-729,829,800	0.007148	-18	54.268318	29.98457	2.816173	35.616915	24.352225	2.24055	32.000404	36.481504	27.519305	36.510979	23.53555	30.023265	33.373945	32.550605	31.935705	33.988845	34.812185	33.448778	31.554365	30.023265	28.492164	26.312292	23.53555	36.510979	1	-0.011141	0	33,125,000
XOM	2020-04-16T00:00:00	30.601685	31.64128	30.42972	31.64128	30,934,000	32.291617	30.220238	29.795333	36.369284	41.550749	44.516219	49.236586	31.875219	31.820478	31.725491	31.943118	32.338412	35.907155	39.035422	41.38919	46.741652	32.371771	31.415236	30.871655	32.777033	36.396906	39.41794	45.440119	32.040934	32.498704	33.23373	33.801903	27.977668	25.526025	26.566857	34.889981	-0.730096	-1.402484	30.515501	23.154682	21.59235	33.31011	30.023265	38.666031	43.444187	50.986286	28.030053	36.510979	30.322533	45.260818	11.669607	-69.677467	-760,763,800	0.0016	-19	54.233779	30.220238	2.647507	35.515251	24.925225	2.168526	31.867193	36.204245	27.530141	36.510979	23.53555	30.023265	31.505786	30.916941	30.192611	32.230117	32.818962	33.448778	31.554365	30.023265	28.492164	26.312292	23.53555	36.510979	1	-0.05233	0	30,934,000
XOM	2020-04-17T00:00:00	33.783012	33.861176	31.164475	31.172294	40,829,100	32.512043	30.563774	29.98418	36.078163	41.287315	44.317179	49.120772	32.256778	32.177302	32.042033	32.110381	32.449535	35.823856	38.897201	41.238573	46.61271	32.642934	31.754547	31.1784	32.67561	36.192491	39.205401	45.286352	31.771496	32.114139	32.901471	33.857674	28.554771	25.690679	26.448245	34.546614	-0.511882	-1.224364	29.574102	27.610637	19.451914	33.47035	30.023265	38.666031	43.444187	66.561034	28.030053	36.510979	67.834093	46.912367	46.63524	-32.165907	-719,934,700	0.009401	-18	54.194463	30.563774	2.641441	35.846657	25.280892	2.255067	32.049652	36.559786	27.539518	36.510979	23.53555	30.023265	30.890895	30.14051	29.679335	31.35207	32.102455	33.448778	31.554365	30.023265	28.492164	26.312292	23.53555	36.510979	0	0.012714	40,829,100	0
XOM	2020-04-20T00:00:00	32.188438	33.407817	31.688181	31.852328	39,260,800	32.666029	30.893632	30.079854	35.76825	40.999537	44.104506	48.994279	32.24311	32.179327	32.064557	32.117477	32.429451	35.68129	38.720654	41.059362	46.469185	32.584097	31.909277	31.347958	32.523072	35.953047	38.965228	45.117871	31.851371	31.978607	32.587762	33.813722	29.102482	25.872111	26.346752	34.211879	-0.462286	-1.071948	28.699946	25.837904	18.20301	33.47035	30.023265	37.180891	41.959047	59.010766	28.405248	36.510979	46.673032	48.276553	34.145703	-53.326968	-759,195,500	0.021203	-19	54.153858	30.893632	2.387521	35.668674	26.11859	2.276842	32.06287	36.616553	27.509186	36.510979	23.53555	30.023265	32.936221	32.011266	30.23952	34.707967	35.632922	33.448778	31.554365	30.023265	28.492164	26.312292	23.53555	36.510979	1	-0.031736	39,260,800	0
XOM	2020-04-21T00:00:00	32.016468	32.931003	30.976872	31.578745	44,381,600	32.704329	31.265307	30.282145	35.461217	40.69796	43.893657	48.868091	32.197782	32.149716	32.057159	32.108295	32.397683	35.537572	38.544228	40.880295	46.325377	32.465995	32.016214	31.496929	32.375943	35.716651	38.725861	44.948937	32.082074	31.992794	32.321683	33.68061	29.617346	26.064863	26.258577	33.884248	-0.431878	-0.943934	27.464047	24.27235	19.305608	33.47035	30.023265	36.399241	41.177397	57.411975	28.405248	36.510979	44.551442	53.019522	18.709317	-55.448558	-803,577,100	0.02248	-20	54.107778	31.265307	1.877544	35.020395	27.510219	2.300291	32.05845	36.659033	27.457868	36.510979	26.052472	31.281726	32.428146	31.448474	30.70851	33.16811	34.147781	34.042772	32.515829	31.281726	30.047622	28.290592	26.052472	36.510979	1	-0.069583	44,381,600	0
XOM	2020-04-22T00:00:00	32.931011	33.556332	32.719965	33.298386	27,074,200	32.773896	31.52677	30.448481	35.18248	40.414433	43.693264	48.74516	32.344427	32.29177	32.191597	32.183087	32.438708	35.435354	38.396512	40.722883	46.1921	32.50721	32.174853	31.700687	32.27672	35.512257	38.508779	44.790359	32.422209	32.221464	32.22469	33.570821	30.123368	26.286325	26.192843	33.566644	-0.330178	-0.821183	26.605813	25.071305	18.361477	33.47035	30.023265	35.274012	40.493452	61.004766	29.624615	36.510979	48.013672	46.412715	43.28217	-51.986328	-776,502,900	-0.027822	-19	54.080921	31.52677	1.711981	34.950731	28.102808	2.278517	32.141552	36.698586	27.584517	36.510979	27.49852	32.00475	31.974781	31.018559	30.020651	32.97269	33.928911	34.384039	33.06822	32.00475	30.941279	29.427186	27.49852	36.510979	0	-0.001593	0	27,074,200
XOM	2020-04-23T00:00:00	33.962795	34.908594	33.462538	33.712667	35,271,000	32.74263	31.767519	30.77146	34.915468	40.139114	43.503498	48.627576	32.668101	32.595593	32.464089	32.344879	32.555946	35.377606	38.279835	40.58902	46.070415	32.723373	32.406855	31.971019	32.228889	35.342477	38.316096	44.643271	32.99771	32.840014	32.530051	33.546625	30.646945	26.553556	26.159336	33.262067	-0.164429	-0.689832	26.3901	27.814976	17.198237	32.68088	30.023265	34.926178	40.493452	57.881157	30.109242	36.510979	60.195431	50.920182	67.432085	-39.804569	-741,231,900	-0.057938	-18	54.047738	31.767519	1.698331	35.164181	28.370858	2.172437	32.315003	36.659877	27.97013	36.510979	28.030053	32.270516	33.069103	32.581873	32.232735	33.418241	33.90547	34.509481	33.271265	32.270516	31.269767	29.844971	28.030053	36.510979	0	0.056545	35,271,000	0
XOM	2020-04-24T00:00:00	34.181656	35.088372	33.712666	34.705364	28,653,800	32.789529	31.959415	31.062234	34.641264	39.872673	43.320312	48.507025	32.970812	32.883968	32.72833	32.511858	32.681	35.330706	38.171989	40.462142	45.952119	32.985014	32.636773	32.233342	32.200112	35.185702	38.131505	44.499531	33.742917	33.498949	33.087452	33.577372	31.18168	26.867529	26.160224	32.970612	-0.015235	-0.554913	26.263979	27.146786	16.418975	32.759046	30.023265	33.806459	39.703982	62.255964	30.42972	36.510979	61.696692	56.635265	67.249727	-38.303308	-712,578,100	-0.098158	-17	54.021154	31.959415	1.745168	35.449751	28.469079	2.066355	32.49278	36.625491	28.360069	36.510979	28.030053	32.270516	34.111309	33.314024	32.665253	34.76008	35.557365	34.509481	33.271265	32.270516	31.269767	29.844971	28.030053	36.510979	0	0.105971	0	28,653,800
XOM	2020-04-27T00:00:00	34.345798	34.642827	33.009174	34.072221	28,274,400	32.881764	32.232603	31.412414	34.375659	39.619312	43.136532	48.387069	33.245809	33.149755	32.977172	32.67858	32.809062	35.292082	38.071299	40.341026	45.836633	33.267972	32.864047	32.485924	32.188525	35.040258	37.953792	44.358623	34.400664	34.116281	33.691	33.675894	31.715274	27.22629	26.196447	32.691814	0.114922	-0.420946	25.664631	25.659914	17.878282	32.759046	30.023265	33.269073	39.700131	59.97696	30.42972	36.510979	64.395847	62.09599	51.471797	-35.604153	-684,303,700	-0.079053	-16	53.995207	32.232603	1.663836	35.560274	28.904931	2.092596	32.669258	36.854449	28.484066	36.510979	28.030053	32.270516	34.327565	33.566757	32.951858	34.942464	35.703271	34.509481	33.271265	32.270516	31.269767	29.844971	28.030053	36.510979	0	0.1477	28,274,400	0
XOM	2020-04-28T00:00:00	35.150902	35.479194	34.47868	34.681909	26,545,100	33.080304	32.52455	31.835132	34.130532	39.37124	42.964965	48.270913	33.626828	33.5136	33.311592	32.903337	32.989203	35.286546	37.994447	40.238251	45.730307	33.680543	33.141981	32.7735	32.218927	34.922668	37.795661	44.22692	35.002506	34.74705	34.299808	33.890616	32.248734	27.636555	26.275225	32.427998	0.279813	-0.280794	25.488581	27.552201	17.175422	32.954457	30.023265	33.247578	39.376483	60.566551	30.42972	36.510979	77.634936	67.909158	72.64769	-22.365064	-657,758,600	-0.094991	-15	53.971906	32.52455	1.636432	35.797414	29.251685	2.014431	32.905605	36.934467	28.876743	36.510979	28.405248	32.458114	33.999267	33.355706	32.365613	34.989359	35.63292	34.598027	33.41459	32.458114	31.501637	30.139874	28.405248	36.510979	0	0.18264	26,545,100	0
XOM	2020-04-29T00:00:00	37.09721	37.206641	36.081063	36.159227	29,502,500	33.625898	32.895444	32.21095	33.93637	39.155488	42.806928	48.166557	34.320904	34.165166	33.893994	33.284598	33.305204	35.357552	37.970835	40.176052	45.644406	34.410889	33.577472	33.178275	32.335267	34.862826	37.679468	44.115739	35.972504	35.70439	35.233732	34.326823	32.82525	28.11999	26.414645	32.185898	0.561072	-0.112421	26.016747	31.579962	15.950552	34.091757	31.629556	32.215797	38.850138	60.296598	30.42972	37.206641	98.385243	80.138675	106.547312	-1.614757	-628,256,100	-0.041731	-14	53.948747	32.895444	1.790957	36.477358	29.313529	2.004939	33.304805	37.314683	29.294927	37.206641	28.405248	32.805944	35.036259	34.593323	34.035745	35.593837	36.036773	35.129512	33.844509	32.805944	31.76738	30.288746	28.405248	37.206641	0	0.211601	29,502,500	0
XOM	2020-04-30T00:00:00	36.323372	37.26917	35.776215	37.26917	37,076,300	34.198066	33.244841	32.497973	33.719539	38.922638	42.643001	48.062656	34.721398	34.557567	34.267745	33.56085	33.537371	35.395428	37.927481	40.099762	45.551659	34.901339	33.903941	33.494615	32.428875	34.788296	37.55108	43.997896	36.743585	36.453178	36.087412	34.844957	33.39909	28.651713	26.599486	31.961479	0.713308	0.052725	26.285076	29.911617	16.186622	34.123021	32.383845	31.557255	38.722991	59.381963	30.42972	37.26917	86.171428	87.397202	83.082189	-13.828572	-665,332,400	-0.055183	-15	53.9184	33.244841	1.740815	36.726472	29.763211	1.834092	33.592288	37.260472	29.924103	37.26917	29.624615	33.446892	36.794971	36.383302	35.669393	37.50888	37.920549	35.465055	34.34895	33.446892	32.544835	31.26055	29.624615	37.26917	1	0.135304	0	37,076,300
XOM	2020-05-01T00:00:00	33.720478	36.260848	33.611047	35.666793	35,399,300	34.191813	33.351928	32.633043	33.458155	38.661248	42.444569	47.947432	34.521214	34.405369	34.18355	33.575362	33.551456	35.329743	37.81677	39.973439	45.433936	34.814505	33.94924	33.588654	32.428912	34.651397	37.374397	43.855188	36.365873	36.282082	36.227296	35.195977	33.879139	29.171088	26.795182	31.743573	0.616814	0.165543	25.126999	27.109563	22.148311	34.123021	32.649611	31.457595	38.722991	50.91522	30.42972	37.26917	48.114365	77.557012	29.130958	-51.885635	-700,731,700	-0.121448	-16	53.885251	33.351928	1.698286	36.7485	29.955356	1.875966	33.604496	37.356428	29.852564	37.26917	30.109242	33.689206	36.456252	35.643334	34.963297	37.13629	37.949208	35.579427	34.534077	33.689206	32.844334	31.641466	30.109242	37.26917	1	0.069394	0	35,399,300
XOM	2020-05-04T00:00:00	35.080559	35.127456	33.001364	33.228041	27,465,600	34.481025	33.573527	32.880983	33.235384	38.419122	42.258582	47.841416	34.633083	34.528131	34.321551	33.712198	33.669079	35.319971	37.744765	39.87655	45.330917	34.976095	34.113872	33.776925	32.492535	34.557169	37.228575	43.727159	35.67339	35.84139	36.076109	35.48602	34.307997	29.695558	27.016206	31.537515	0.64268	0.26097	23.705615	25.12287	22.626704	34.994567	32.649611	31.328619	38.688312	55.525498	30.42972	37.26917	68.000185	67.428659	22.103641	-31.999815	-673,266,100	-0.045342	-15	53.861336	33.573527	1.614038	36.801604	30.34545	1.925098	33.745074	37.59527	29.894877	37.26917	30.42972	33.849445	34.530791	32.800734	31.88099	35.450535	37.180592	35.65506	34.6565	33.849445	33.04239	31.893362	30.42972	37.26917	0	0.112694	27,465,600	0
XOM	2020-05-05T00:00:00	35.04147	36.854902	34.908587	36.159229	29,276,200	34.783525	33.743927	33.110163	33.055135	38.179249	42.076828	47.73464	34.71476	34.621465	34.432308	33.833041	33.774648	35.30905	37.673625	39.780806	45.228535	35.077994	34.253676	33.943116	32.563362	34.468283	37.085662	43.599797	35.013042	35.363005	35.829139	35.67861	34.682668	30.216088	27.258505	31.342592	0.652504	0.339277	23.187206	29.410363	21.102123	35.135267	32.649611	31.127343	38.580427	60.730169	30.42972	37.26917	67.428659	61.181069	49.26322	-32.571341	-702,542,300	-0.115096	-16	53.835859	33.743927	1.577933	36.899794	30.58806	1.893832	33.86854	37.656203	30.080877	37.26917	30.42972	33.849445	34.403126	33.678796	32.277034	35.804889	36.529219	35.65506	34.6565	33.849445	33.04239	31.893362	30.42972	37.26917	1	0.049152	0	29,276,200
XOM	2020-05-06T00:00:00	34.38488	35.385394	34.314531	35.119632	22,659,000	34.928912	33.851404	33.298385	32.895522	37.933292	41.889278	47.62428	34.648784	34.57845	34.425011	33.883208	33.821589	35.272808	37.58708	39.673956	45.120638	35.005513	34.314719	34.041171	32.615509	34.368431	36.933346	43.466963	34.566835	34.858761	35.496155	35.737857	34.984175	30.71355	27.510823	31.155211	0.600387	0.391499	22.356448	28.281261	22.421724	35.135267	32.837209	30.793189	38.580427	62.234557	30.976872	37.26917	54.161577	63.196807	23.254116	-45.838423	-725,201,300	-0.081355	-17	53.8155	33.851404	1.542581	36.936566	30.766242	1.883782	33.917715	37.685279	30.150152	37.26917	30.42972	33.849445	35.601653	34.348404	33.655338	36.294719	37.547968	35.65506	34.6565	33.849445	33.04239	31.893362	30.42972	37.26917	1	-0.005423	0	22,659,000
XOM	2020-05-07T00:00:00	34.580296	35.385396	34.369249	35.143083	22,160,300	34.990662	33.866646	33.50818	32.75842	37.700011	41.693049	47.513769	34.635086	34.578785	34.448901	33.94658	33.879951	35.245651	37.507954	39.573092	45.015759	34.942129	34.384137	34.13978	32.681579	34.280194	36.788613	43.337172	34.408941	34.502289	35.113034	35.725077	35.22263	31.187615	27.772517	30.975075	0.568301	0.426859	21.585031	27.213627	21.575283	35.135267	32.837209	30.588003	38.576576	53.195474	30.976872	37.26917	57.267207	59.619148	26.255882	-42.732793	-703,041,000	-0.145585	-16	53.795831	33.866646	1.548486	36.963619	30.769674	1.723543	33.980818	37.427904	30.533732	37.26917	30.42972	33.849445	34.694935	34.004476	33.624072	35.075339	35.765798	35.65506	34.6565	33.849445	33.04239	31.893362	30.42972	37.26917	0	0.047943	0	22,160,300
XOM	2020-05-08T00:00:00	36.096699	36.127966	35.158716	35.416662	19,977,400	35.182166	33.985848	33.688899	32.701516	37.490955	41.520537	47.410878	34.927409	34.854769	34.702409	34.142045	34.05047	35.279025	37.470815	39.504252	44.927012	35.143226	34.596523	34.338896	32.812492	34.238002	36.677795	43.22357	34.80654	34.75473	35.022096	35.784137	35.446847	31.660036	28.057732	30.808004	0.657653	0.473018	21.231323	28.4245	20.317231	35.135267	33.446892	30.210857	38.383924	65.7629	30.976872	37.26917	81.366562	64.265115	60.460664	-18.633438	-683,063,600	-0.08197	-15	53.77953	33.985848	1.625838	37.237524	30.734172	1.68446	34.182331	37.551251	30.813411	37.26917	30.42972	33.849445	34.778314	34.171231	33.762166	35.187378	35.794461	35.65506	34.6565	33.849445	33.04239	31.893362	30.42972	37.26917	0	0.093332	19,977,400	0
XOM	2020-05-11T00:00:00	35.752777	36.112336	35.572994	36.041988	22,258,000	35.322864	34.102314	33.893066	32.612407	37.281628	41.338652	47.307884	35.092483	35.018044	34.864004	34.288475	34.181416	35.297603	37.425604	39.429966	44.835726	35.246974	34.764802	34.497656	32.932149	34.19226	36.563582	43.107569	35.353436	35.18955	35.141386	35.845918	35.654672	32.119807	28.358524	30.651473	0.692728	0.51696	20.90288	27.815799	19.882144	35.135267	33.689206	30.548923	38.129637	64.863223	32.719965	37.26917	66.666859	68.433543	61.42131	-33.333141	-705,321,600	-0.074763	-16	53.76105	34.102314	1.666356	37.435026	30.769603	1.583404	34.331897	37.498704	31.16509	37.26917	30.42972	33.849445	35.79446	35.460954	34.82521	36.430204	36.76371	35.65506	34.6565	33.849445	33.04239	31.893362	30.42972	37.26917	1	0.031672	0	22,258,000
XOM	2020-05-12T00:00:00	35.15517	36.390222	35.15517	36.19102	25,439,100	35.323291	34.201797	34.033934	32.473202	37.068958	41.153257	47.202353	35.10502	35.042976	34.908799	34.367266	34.256321	35.292018	37.365856	39.345316	44.739402	35.216484	34.865074	34.594741	33.031865	34.136301	36.441136	42.986646	35.657507	35.461029	35.284206	35.861987	35.832439	32.555756	28.665522	30.502062	0.664642	0.546496	20.297116	26.420528	20.581808	35.135267	33.849445	31.221146	37.852222	59.076692	33.001364	37.26917	50.466365	66.166595	51.578707	-49.533635	-730,760,700	-0.095339	-17	53.739277	34.201797	1.666876	37.53555	30.868045	1.561631	34.410304	37.533567	31.287041	37.26917	30.42972	33.849445	35.812703	35.513069	35.273361	36.052411	36.352045	35.65506	34.6565	33.849445	33.04239	31.893362	30.42972	37.26917	1	-0.021205	0	25,439,100
XOM	2020-05-13T00:00:00	33.410164	34.95597	33.147216	34.852388	30,827,900	34.954586	34.290242	34.080927	32.33943	36.849254	40.948948	47.086105	34.766049	34.746101	34.678239	34.280256	34.191232	35.21822	37.261758	39.227788	44.626673	34.868642	34.78968	34.546759	33.068609	34.040017	36.287808	42.84941	35.115205	35.109209	35.015964	35.705224	35.926699	32.937989	28.959571	30.352266	0.49586	0.536369	19.224258	24.28747	26.993626	34.928133	33.849445	31.582658	37.555543	47.868799	33.001364	37.26917	9.578697	42.237307	-20.523757	-90.421303	-761,588,600	-0.148941	-18	53.710489	34.290242	1.567851	37.425944	31.15454	1.563801	34.315052	37.442654	31.187451	37.26917	30.42972	33.849445	35.566854	34.743486	34.331803	35.978538	36.801906	35.65506	34.6565	33.849445	33.04239	31.893362	30.42972	37.26917	1	-0.06631	0	30,827,900
XOM	2020-05-14T00:00:00	33.704971	33.904173	32.031676	32.724898	24,856,500	34.692746	34.445406	34.058108	32.194046	36.634406	40.751286	46.971293	34.553833	34.556805	34.528506	34.227958	34.153827	35.158877	37.168159	39.118426	44.518	34.64144	34.73394	34.517839	33.122159	33.957273	36.144363	42.716265	34.250009	34.514306	34.594621	35.43604	35.958697	33.271093	29.247203	30.203522	0.38149	0.505393	18.810475	22.465935	29.437193	34.443289	33.849445	31.938313	37.459223	48.172391	32.031676	37.26917	31.948394	30.664485	-49.180305	-68.051606	-736,732,100	-0.080596	-17	53.687672	34.445406	1.317105	37.079617	31.811196	1.599286	34.25695	37.455521	31.058378	37.26917	30.976872	34.123021	33.837783	32.719596	32.029029	34.528351	35.646538	35.784188	34.865512	34.123021	33.38053	32.323424	30.976872	37.26917	0	-0.004542	24,856,500	0
XOM	2020-05-15T00:00:00	33.465931	34.270706	33.346409	33.768719	22,445,600	34.667292	34.429552	34.048239	32.079992	36.421918	40.546995	46.859008	34.336253	34.358464	34.365033	34.158683	34.100912	35.092487	37.070732	39.006495	44.408029	34.418382	34.640657	34.472287	33.172037	33.873892	36.000098	42.581883	33.460123	33.8211	34.128777	35.070191	35.934356	33.552439	29.528416	30.055091	0.268467	0.458008	18.186744	23.124973	28.308572	34.443289	33.849445	31.752669	37.09319	46.64585	32.031676	37.26917	27.384372	22.970488	-33.364469	-72.615628	-759,177,700	-0.178357	-18	53.666868	34.429552	1.327366	37.084285	31.774819	1.548618	34.181614	37.278849	31.084379	37.26917	30.976872	34.123021	33.213607	32.52304	31.34111	34.395538	35.086104	35.784188	34.865512	34.123021	33.38053	32.323424	30.976872	37.26917	1	-0.051708	0	22,445,600
XOM	2020-05-18T00:00:00	36.127266	36.318501	35.107353	35.378268	32,026,100	34.771962	34.626494	34.156391	32.056998	36.237929	40.366621	46.767174	34.694455	34.680064	34.636146	34.337645	34.256785	35.133066	37.045904	38.949481	44.325633	34.683832	34.802344	34.632212	33.330754	33.866138	35.912579	42.4751	33.848602	33.964849	34.21759	34.886897	35.939379	33.833374	29.831246	29.917851	0.389158	0.444238	17.355079	28.625063	25.109007	34.210949	33.849445	31.926588	36.888983	53.26056	32.031676	37.26917	78.197508	45.843425	48.788703	-21.802492	-727,151,600	-0.113552	-17	53.641158	34.626494	1.268237	37.162967	32.09002	1.671416	34.366915	37.709746	31.024083	37.26917	30.976872	34.123021	33.694348	33.117991	32.770051	34.042288	34.618645	35.784188	34.865512	34.123021	33.38053	32.323424	30.976872	37.26917	0	0.008223	32,026,100	0
XOM	2020-05-19T00:00:00	35.011734	37.155149	35.003767	36.294595	21,771,600	34.768989	34.776257	34.230241	32.102833	36.066498	40.177171	46.672433	34.757911	34.740368	34.693928	34.398926	34.314858	35.128308	36.992373	38.871505	44.232958	34.727427	34.839034	34.698008	33.446626	33.83387	35.806542	42.35813	34.545802	34.360412	34.396196	34.791638	35.936344	34.091072	30.141083	29.787115	0.390293	0.433449	16.998692	29.488049	22.997825	34.593413	33.849445	31.690139	36.862017	42.626429	32.031676	37.26917	56.898545	54.160142	35.548353	-43.101455	-748,923,200	-0.162769	-18	53.622613	34.776257	1.110895	36.998046	32.554468	1.678247	34.428326	37.784821	31.071831	37.26917	32.031676	34.650423	35.85104	35.383579	34.639892	36.594727	37.062188	36.033122	35.268447	34.650423	34.032399	33.1525	32.031676	37.26917	1	-0.040576	0	21,771,600
XOM	2020-05-20T00:00:00	36.151173	36.318505	35.513727	35.553567	19,352,400	34.945618	34.937265	34.410637	32.147226	35.924542	39.998269	46.588916	35.036563	34.996878	34.91812	34.558221	34.456113	35.16842	36.970236	38.817638	44.152542	34.978733	34.969978	34.845772	33.605384	33.836098	35.726819	42.253441	35.488154	35.123653	34.814622	34.854828	35.964498	34.346821	30.467771	29.668013	0.47763	0.442285	16.667761	27.950758	21.798886	34.593413	33.849445	31.240689	36.765692	49.406503	32.031676	37.155149	80.404379	71.833478	41.415847	-19.595621	-729,570,800	-0.119427	-17	53.607166	34.937265	1.061643	37.060551	32.813979	1.664948	34.592407	37.922303	31.26251	37.26917	32.031676	34.650423	35.72355	34.291951	33.572168	36.443333	37.874932	36.033122	35.268447	34.650423	34.032399	33.1525	32.031676	37.26917	0	0.017903	19,352,400	0
XOM	2020-05-21T00:00:00	35.505764	36.485837	35.370305	36.206953	19,130,700	35.038165	35.014413	34.6068	32.201066	35.781789	39.814761	46.499616	35.130404	35.089403	35.008527	34.644361	34.536856	35.18165	36.931697	38.752056	44.066504	35.080578	35.024121	34.930012	33.737092	33.825077	35.637858	42.143161	35.995543	35.658807	35.173113	34.970712	36.001024	34.58967	30.800594	29.558027	0.489127	0.451654	16.449635	27.35847	20.801919	34.593413	33.849445	31.545531	36.118397	57.112877	32.031676	37.155149	67.807287	68.37007	30.737759	-32.192713	-748,701,500	-0.129986	-18	53.59136	35.014413	1.043002	37.100417	32.92841	1.550892	34.679393	37.781177	31.577609	37.26917	32.031676	34.650423	35.994468	35.670432	35.18969	36.475209	36.799246	36.033122	35.268447	34.650423	34.032399	33.1525	32.031676	37.26917	1	-0.032187	0	19,130,700
XOM	2020-05-22T00:00:00	35.537628	35.593404	34.621301	35.099384	15,406,400	34.982258	35.082212	34.676984	32.330582	35.611103	39.634732	46.412204	35.211849	35.170898	35.089927	34.725567	34.613838	35.195609	36.895011	38.688404	43.98164	35.171389	35.073951	35.001615	33.867937	33.818652	35.553163	42.034086	36.084295	35.969793	35.523749	35.108432	36.041879	34.821836	31.137091	29.456771	0.495103	0.460343	15.725648	26.232563	23.116738	34.593413	34.123021	31.666688	36.04519	52.036586	32.031676	37.155149	68.429212	72.213626	5.254337	-31.570788	-733,295,100	-0.088893	-17	53.578674	35.082212	1.030011	37.142234	33.02219	1.468464	34.76113	37.698058	31.824202	37.26917	32.031676	34.650423	35.787302	35.088767	34.67177	36.204299	36.902835	36.033122	35.268447	34.650423	34.032399	33.1525	32.031676	37.26917	0	0.025147	15,406,400	0
XOM	2020-05-26T00:00:00	36.581455	36.89221	36.230861	36.445999	20,356,500	35.065126	35.193995	34.852705	32.46628	35.463068	39.462829	46.322943	35.48577	35.427363	35.319393	34.894284	34.765193	35.249956	36.88676	38.646682	43.908006	35.462153	35.216736	35.148112	34.034638	33.844188	35.492702	41.936268	36.268513	36.213643	35.948706	35.30383	36.110364	35.061617	31.486373	29.368222	0.577411	0.483757	15.770308	30.283756	21.77215	34.593413	34.123021	31.746807	36.04519	56.297894	32.031676	37.155149	88.80264	75.013046	63.20876	-11.19736	-712,938,600	-0.123561	-16	53.562907	35.193995	1.06655	37.327095	33.060895	1.426197	34.934494	37.786889	32.082099	37.26917	32.031676	34.650423	35.250778	34.908151	34.278674	35.880255	36.222881	36.033122	35.268447	34.650423	34.032399	33.1525	32.031676	37.26917	0	0.074042	20,356,500	0
XOM	2020-05-27T00:00:00	36.844406	37.561532	36.183054	37.179064	20,788,300	35.234049	35.27867	35.045823	32.663984	35.322752	39.284926	46.240786	35.757497	35.685007	35.55401	35.071568	34.925133	35.312484	36.885645	38.610993	43.837722	35.785658	35.373918	35.30132	34.206329	33.880539	35.440852	41.841954	36.569975	36.53709	36.405456	35.56079	36.2001	35.306531	31.847953	29.29292	0.656293	0.518264	16.147097	31.37866	20.467464	34.796604	34.269202	31.746807	36.04519	60.393045	32.031676	37.561532	87.031751	81.421201	75.789461	-12.968249	-692,150,300	-0.144994	-15	53.547084	35.27867	1.128382	37.535433	33.021907	1.44817	35.11639	38.01273	32.220051	37.561532	32.031676	34.796604	36.568175	36.244141	35.906826	36.90549	37.229524	36.256486	35.449127	34.796604	34.144081	33.215065	32.031676	37.561532	0	0.115477	0	20,788,300
XOM	2020-05-28T00:00:00	35.888233	37.019699	35.800584	36.995796	19,698,000	35.481856	35.218221	35.164111	32.806296	35.176357	39.101852	46.155144	35.783644	35.721957	35.605429	35.14581	34.999217	35.335062	36.859398	38.557077	43.758622	35.904601	35.431971	35.366121	34.33277	33.89542	35.37359	41.738944	36.635168	36.585867	36.585687	35.782778	36.268349	35.533981	32.206847	29.226369	0.634341	0.54148	16.208339	29.684464	21.056262	35.45397	34.796604	31.746807	36.04519	55.192984	32.031676	37.561532	69.740649	81.858347	51.365683	-30.259351	-711,848,300	-0.231103	-16	53.531262	35.218221	1.055887	37.329996	33.106447	1.462668	35.189899	38.115234	32.264564	37.561532	32.031676	34.796604	36.862997	36.164463	35.48452	37.54294	38.241475	36.256486	35.449127	34.796604	34.144081	33.215065	32.031676	37.561532	1	0.050327	0	19,698,000
XOM	2020-05-29T00:00:00	36.230858	36.406154	35.354367	35.712931	25,874,700	35.734445	35.213596	35.254834	33.013147	35.02859	38.918044	46.06794	35.873087	35.814485	35.701649	35.244451	35.093959	35.370191	36.842857	38.511014	43.683719	36.040783	35.528413	35.448178	34.467067	33.92317	35.316739	41.640194	36.556403	36.545681	36.638269	36.007181	36.327416	35.745345	32.562321	29.169556	0.637244	0.560633	15.928782	28.266489	22.076992	36.091416	34.796604	31.746807	35.815304	50.58741	32.031676	37.561532	75.936556	77.569652	43.744152	-24.063444	-685,973,600	-0.17963	-15	53.510925	35.213596	1.050982	37.31556	33.111631	1.427247	35.289038	38.143533	32.434544	37.561532	32.031676	34.796604	36.236172	35.452645	35.017057	36.67176	37.455287	36.256486	35.449127	34.796604	34.144081	33.215065	32.031676	37.561532	0	0.094372	25,874,700	0
XOM	2020-06-01T00:00:00	36.876266	37.011725	35.696991	36.111332	19,031,000	36.075478	35.371385	35.362618	33.212426	34.881716	38.74516	45.994776	36.073723	36.007536	35.882359	35.392798	35.23106	35.429253	36.843736	38.478642	43.615983	36.248387	35.686763	35.572904	34.618562	33.971793	35.276308	41.548735	36.585852	36.605786	36.723247	36.269453	36.393833	35.95271	32.916281	29.125001	0.683743	0.585255	16.017281	29.341568	20.743136	36.091416	34.796604	31.352072	35.815304	54.792625	32.031676	37.561532	87.607903	77.761702	71.152721	-12.392097	-666,942,600	-0.082746	-14	53.496555	35.371385	1.051911	37.475208	33.267562	1.482632	35.440203	38.405468	32.474938	37.561532	32.031676	34.796604	35.997126	35.588099	34.94534	36.639885	37.048912	36.256486	35.449127	34.796604	34.144081	33.215065	32.031676	37.561532	0	0.131558	19,031,000	0
XOM	2020-06-02T00:00:00	37.696987	37.80854	37.250774	37.338423	22,319,000	36.23245	35.502206	35.496666	33.45454	34.749328	38.58865	45.927237	36.398376	36.314709	36.161533	35.60227	35.420746	35.518184	36.86619	38.463164	43.557088	36.543207	35.908249	35.752471	34.794427	34.045879	35.255552	41.46617	36.973305	36.935044	37.014286	36.590687	36.490314	36.167139	33.272206	29.095593	0.777852	0.623774	16.531301	31.817013	19.828298	36.21492	34.920108	31.391155	35.815304	60.640436	32.031676	37.80854	98.068976	87.204478	121.340938	-1.931024	-644,623,600	-0.111909	-13	53.480565	35.502206	1.169917	37.842039	33.162373	1.461005	35.655135	38.577145	32.733124	37.80854	32.031676	34.920108	36.528328	36.04493	35.213594	37.359664	37.843062	36.4452	35.601778	34.920108	34.238438	33.267925	32.031676	37.80854	0	0.162694	22,319,000	0
XOM	2020-06-03T00:00:00	39.234825	39.362314	38.206942	38.246782	23,418,000	36.65476	35.711874	35.660023	33.747577	34.640363	38.443435	45.863391	36.965666	36.845639	36.634347	35.932502	35.714137	35.663935	36.928523	38.478445	43.51408	37.089093	36.263736	36.040021	35.021105	34.163918	35.268348	41.399579	37.9684	37.714522	37.632862	37.050513	36.652916	36.41381	33.643062	29.086578	0.965396	0.692098	17.737547	36.625514	18.27759	36.991808	35.696995	31.391155	35.815304	74.813311	32.031676	39.362314	98.260872	94.645917	181.121641	-1.739128	-621,205,600	-0.016593	-12	53.465453	35.711874	1.429876	38.571625	32.852123	1.436532	35.996058	38.869122	33.122994	39.362314	32.031676	35.696995	37.585434	37.362327	37.027667	37.920093	38.1432	37.632284	36.56201	35.696995	34.83198	33.600433	32.031676	39.362314	0	0.188503	23,418,000	0
XOM	2020-06-04T00:00:00	39.123268	39.163111	38.37427	38.947972	18,731,400	36.951969	35.948794	35.741065	33.976008	34.537935	38.301883	45.794609	37.397186	37.259754	37.017258	36.222572	35.976378	35.799595	36.986279	38.491213	43.47039	37.537913	36.588631	36.306425	35.231916	34.281889	35.28181	41.332513	38.97527	38.601369	38.313841	37.571251	36.86303	36.682674	34.02109	29.095706	1.092432	0.772165	18.857632	35.097981	17.515291	36.991808	35.696995	31.488861	35.772313	73.448281	33.346409	39.362314	96.026431	97.452093	152.680837	-3.973569	-639,937,000	0.065171	-13	53.453294	35.948794	1.582809	39.114412	32.783175	1.36425	36.293887	39.022388	33.565386	39.362314	32.031676	35.696995	38.934694	38.507073	37.779322	39.662446	40.090066	37.632284	36.56201	35.696995	34.83198	33.600433	32.031676	39.362314	1	0.109626	18,731,400	0
XOM	2020-06-05T00:00:00	42.294571	42.589389	41.115292	41.155135	41,328,900	37.63085	36.334507	35.979913	34.238943	34.472997	38.186957	45.743282	38.376663	38.175175	37.829152	36.774572	36.462393	36.0543	37.125971	38.566527	43.458691	38.509295	37.19299	36.810541	35.558134	34.486011	35.360873	41.297687	40.597219	40.073927	39.500004	38.345078	37.20367	37.021439	34.43613	29.133811	1.432493	0.904231	21.104119	44.864459	14.83206	38.971878	37.310533	32.860656	35.670703	80.473048	34.621301	42.589389	96.300014	96.862439	248.488169	-3.699986	-598,608,100	0.143667	-12	53.43246	36.334507	2.090341	40.51519	32.153824	1.545809	36.865381	39.956999	33.773762	42.589389	32.031676	37.310533	38.886883	38.610655	38.098042	39.399496	39.675724	40.097769	38.556343	37.310533	36.064722	34.291027	32.031676	42.589389	0	0.141639	41,328,900	0
XOM	2020-06-08T00:00:00	43.617275	44.111295	42.597359	43.601339	33,579,400	38.438815	36.710536	36.375785	34.504414	34.430698	38.089882	45.695942	39.424786	39.164648	38.719633	37.396636	37.012768	36.350887	37.296795	38.666542	43.460269	39.597736	37.886587	37.39803	35.925912	34.72665	35.468404	41.276532	42.506167	41.862039	41.078753	39.350943	37.686588	37.438706	34.8941	29.203357	1.788113	1.081007	23.574236	47.961067	13.651593	39.732831	38.071486	33.253433	35.459653	78.484862	34.621301	44.111295	94.794305	95.706917	253.430614	-5.205695	-565,028,700	0.124909	-11	53.417593	36.710536	2.647494	42.005523	31.415549	1.47182	37.508418	40.452059	34.564778	44.111295	32.031676	38.071486	41.999751	41.410113	40.525654	42.884209	43.473847	41.260505	39.496881	38.071486	36.646091	34.616715	32.031676	44.111295	0	0.168301	33,579,400	0
XOM	2020-06-09T00:00:00	42.645164	43.003729	41.79258	42.135208	27,276,900	39.045185	37.055156	36.678369	34.779676	34.383046	37.983934	45.644313	40.068861	39.797469	39.323561	37.873775	37.446029	36.597721	37.437541	38.745327	43.452158	40.362527	38.45179	37.88029	36.245157	34.942821	35.558607	41.246176	43.797115	43.217339	42.47098	40.39316	38.242586	37.898911	35.375382	29.298051	1.968808	1.258567	25.222404	44.159501	16.065426	39.732831	38.071486	33.386316	35.459653	79.350477	34.621301	44.111295	84.550772	91.881697	185.179784	-15.449228	-592,305,600	0.161957	-12	53.404355	37.055156	2.947813	42.950783	31.159529	1.448486	37.997632	40.894603	35.100661	44.111295	32.031676	38.071486	43.441976	42.772658	41.92804	44.286594	44.955913	41.260505	39.496881	38.071486	36.646091	34.616715	32.031676	44.111295	1	0.090256	27,276,900	0
XOM	2020-06-10T00:00:00	40.358322	42.629223	40.318479	42.629223	31,156,800	39.396577	37.315313	36.891043	35.000603	34.333771	37.857197	45.589167	40.126753	39.899442	39.482755	38.099642	37.670052	36.745196	37.514404	38.777267	43.421374	40.601279	38.766377	38.163363	36.463928	35.100065	35.605625	41.193579	43.565125	43.328465	43.002123	41.208255	38.775209	38.343844	35.848485	29.406428	1.905515	1.387957	25.676659	39.824798	20.707501	39.732831	38.071486	33.822089	35.428387	64.864852	34.621301	44.111295	60.453367	79.932815	121.389593	-39.546633	-623,462,400	0.150576	-13	53.386068	37.315313	3.000437	43.316187	31.314439	1.521337	38.22246	41.265133	35.179787	44.111295	32.031676	38.071486	42.480491	41.957254	41.269343	43.168402	43.69164	41.260505	39.496881	38.071486	36.646091	34.616715	32.031676	44.111295	1	0.023076	0	31,156,800
XOM	2020-06-11T00:00:00	36.7966	38.91611	36.732854	37.87229	39,183,000	39.487414	37.484635	36.987512	35.142949	34.259519	37.696847	45.514843	39.460723	39.335289	39.0695	37.981184	37.602863	36.747212	37.495514	38.738046	43.355456	40.128556	38.716976	38.156098	36.534359	35.164876	35.584623	41.106091	41.28053	41.776557	42.228436	41.515552	39.167465	38.702611	36.271918	29.513084	1.550086	1.420383	24.105397	34.192595	31.765984	39.904143	38.071486	33.892439	35.025834	53.78153	34.621301	44.111295	22.92203	55.97539	0.026034	-77.07797	-662,645,400	0.117851	-14	53.356876	37.484635	2.860763	43.20616	31.76311	1.700618	38.086664	41.487899	34.685428	44.111295	32.031676	38.071486	41.102008	39.574793	38.791264	41.885537	43.412752	41.260505	39.496881	38.071486	36.646091	34.616715	32.031676	44.111295	1	-0.034478	0	39,183,000
XOM	2020-06-12T00:00:00	37.58543	38.740802	36.581453	38.278655	30,978,100	39.622871	37.678658	37.107718	35.307949	34.208186	37.551937	45.446976	39.085664	39.017133	38.841182	37.945206	37.601522	36.780083	37.497881	38.715222	43.298042	39.782741	38.726576	38.202092	36.630143	35.2524	35.582417	41.027192	38.706219	39.698602	40.928804	41.456626	39.449224	38.991047	36.654363	29.620809	1.316878	1.399682	22.575639	31.348855	29.707188	40.346374	38.071486	33.986238	34.357526	55.74431	35.354367	44.111295	25.477688	36.284362	-2.205007	-74.522312	-631,667,300	0.073272	-13	53.334965	37.678658	2.719004	43.116666	32.24065	1.785421	38.038927	41.609769	34.468085	44.111295	33.346409	38.728852	37.481855	36.0476	35.298599	38.230855	39.66511	41.570782	39.999109	38.728852	37.458595	35.650094	33.346409	44.111295	0	0.016486	0	30,978,100
XOM	2020-06-15T00:00:00	37.561527	38.055547	35.657157	36.13524	27,929,300	39.691397	37.883438	37.166311	35.427605	34.189781	37.409794	45.377123	38.780837	38.752477	38.644312	37.910327	37.598446	36.810728	37.499556	38.692377	43.240963	39.407951	38.71542	38.237001	36.718518	35.340646	35.582607	40.948729	36.883504	37.875375	39.56296	41.138467	39.629376	39.210273	36.995082	29.728899	1.11725	1.343195	21.204398	28.512415	30.506217	39.884226	38.071486	33.986238	33.947155	52.916067	35.354367	44.111295	25.204729	24.534816	-25.994176	-74.795271	-659,596,600	0.1374	-14	53.315233	37.883438	2.532885	42.949208	32.817667	1.859979	37.993461	41.713418	34.273503	44.111295	34.621301	39.366298	37.635895	36.530988	35.476546	38.690337	39.795244	41.871657	40.486118	39.366298	38.246479	36.65216	34.621301	44.111295	1	-0.040023	27,929,300	0
XOM	2020-06-16T00:00:00	38.406151	39.641203	37.641216	39.497777	26,203,400	39.762313	37.997382	37.272446	35.582756	34.165754	37.279333	45.308639	38.7059	38.689509	38.607672	37.955401	37.660577	36.873294	37.523413	38.686709	43.192855	39.17427	38.765203	38.332373	36.835324	35.451603	35.602336	40.879366	36.487875	36.998693	38.516233	40.735471	39.743207	39.380967	37.303896	29.840381	1.015492	1.277655	20.175178	32.231226	28.129517	39.884226	38.071486	34.29108	33.192862	54.491293	35.354367	44.111295	34.849932	28.510783	18.779794	-65.150068	-633,393,200	0.083236	-13	53.297755	37.997382	2.50078	42.998941	32.995823	1.910064	38.032764	41.852893	34.212636	44.111295	34.621301	39.366298	37.09141	36.127274	34.69302	38.525664	39.489801	41.871657	40.486118	39.366298	38.246479	36.65216	34.621301	44.111295	0	0.011863	0	26,203,400
XOM	2020-06-17T00:00:00	37.155159	38.350371	37.131253	38.246785	19,279,400	39.554347	38.104553	37.352445	35.69319	34.099617	37.13983	45.233709	38.395752	38.410536	38.384208	37.882652	37.621699	36.884347	37.513722	38.656381	43.132779	38.700242	38.684991	38.323351	36.896987	35.530271	35.599878	40.798237	36.611086	36.624412	37.551419	40.221637	39.774023	39.484894	37.567671	29.949782	0.824401	1.187004	18.968039	30.654539	28.710212	39.884226	38.071486	34.412236	32.931012	53.582696	35.354367	44.111295	20.564194	26.872952	-18.853764	-79.435806	-652,672,600	0.089812	-14	53.283844	38.104553	2.41039	42.925333	33.283774	1.914049	37.949183	41.77728	34.121085	44.111295	34.621301	39.366298	38.562856	37.48451	36.562869	39.484497	40.562843	41.871657	40.486118	39.366298	38.246479	36.65216	34.621301	44.111295	1	-0.043835	0	19,279,400
XOM	2020-06-18T00:00:00	37.386227	37.712921	36.469899	36.740814	21,478,700	39.380643	38.166306	37.511488	35.796208	34.063449	37.014812	45.15963	38.193847	38.224298	38.230673	37.837523	37.603585	36.904029	37.510367	38.631229	43.075599	38.306038	38.616579	38.325949	36.96338	35.616761	35.604757	40.720153	36.873117	36.696204	36.882194	39.677094	39.758127	39.540045	37.792516	30.057626	0.683723	1.086348	17.703876	29.15693	29.906904	39.884226	38.071486	34.492356	32.931012	53.287973	35.657157	44.111295	20.452349	25.288825	-33.034846	-79.547651	-631,193,900	0.087214	-13	53.268595	38.166306	2.373246	42.912798	33.419814	1.927708	37.895568	41.750985	34.040151	44.111295	34.621301	39.366298	37.545594	36.740817	36.326476	37.959936	38.764713	41.871657	40.486118	39.366298	38.246479	36.65216	34.621301	44.111295	0	0.008763	21,478,700	0
XOM	2020-06-19T00:00:00	36.637222	38.453943	36.637222	38.422073	48,899,900	38.814908	38.222879	37.628778	35.843443	34.005623	36.882999	45.079026	37.882522	37.935739	37.985526	37.728404	37.52925	36.893566	37.48739	38.591744	43.011535	37.807234	38.470952	38.258698	36.996361	35.684492	35.59728	40.635353	36.820465	36.693682	36.427417	39.048213	39.694178	39.549256	37.973623	30.160534	0.505964	0.970271	16.71337	29.987511	27.771422	39.330443	38.071486	34.388789	32.931012	49.323711	35.657157	44.111295	11.592732	17.536425	-33.451946	-88.407268	-680,093,800	0.017763	-14	53.232356	38.222879	2.319361	42.8616	33.584158	1.963565	37.775726	41.702855	33.848596	44.111295	34.621301	39.366298	37.189682	36.666444	35.946661	37.909465	38.432704	41.871657	40.486118	39.366298	38.246479	36.65216	34.621301	44.111295	1	-0.046309	0	48,899,900
XOM	2020-06-22T00:00:00	36.987827	37.003764	36.175086	36.406158	17,565,400	38.151963	38.295389	37.769654	35.908946	33.976546	36.758852	44.996445	37.703583	37.763391	37.832034	37.661079	37.487602	36.897262	37.474243	38.559983	42.951598	37.475038	38.353328	38.209394	37.041239	35.762971	35.599356	40.554843	36.718855	36.713705	36.299072	38.406865	39.606564	39.534314	38.12267	30.259917	0.388897	0.853996	15.550657	28.97132	28.720143	39.14319	38.728852	34.146367	32.931012	47.938861	35.657157	44.111295	15.739872	15.928318	-51.629205	-84.260128	-662,528,400	0.023768	-13	53.219651	38.295389	2.252704	42.800797	33.78998	1.956165	37.700688	41.613018	33.788358	44.111295	35.354367	39.732831	37.242796	36.031649	35.426075	37.848369	39.059517	42.04466	40.766149	39.732831	38.699514	37.22835	35.354367	44.111295	0	0.006835	17,565,400	0
XOM	2020-06-23T00:00:00	37.21093	37.62527	37.051568	37.370292	18,916,600	37.60854	38.326863	37.813	35.984696	33.975665	36.631697	44.912467	37.605052	37.662944	37.73648	37.620157	37.466319	36.909563	37.467314	38.53327	42.894477	37.303941	38.250046	38.166416	37.092297	35.848086	35.608308	40.477376	36.756747	36.75142	36.350782	37.800313	39.498991	39.509331	38.250481	30.356789	0.310543	0.745306	14.793112	30.842533	27.935923	37.64918	39.366298	34.146367	32.278328	43.630889	35.657157	44.111295	18.378847	15.23715	-34.313127	-81.621153	-643,611,800	0.005779	-12	53.206179	38.326863	2.231798	42.790459	33.863266	1.882745	37.654044	41.419533	33.888555	44.111295	35.354367	39.732831	36.722226	36.440687	35.893548	37.269365	37.550904	42.04466	40.766149	39.732831	38.699514	37.22835	35.354367	44.111295	0	0.052239	0	18,916,600
XOM	2020-06-24T00:00:00	35.457954	36.621293	35.258752	36.581454	27,626,900	37.118503	38.25754	37.830849	36.030545	34.012172	36.507586	44.817592	37.175633	37.262037	37.385937	37.423593	37.31183	36.852637	37.414436	38.472372	42.820482	36.912925	37.976817	37.985258	37.071641	35.887094	35.585065	40.383301	36.365487	36.448086	36.170659	37.149142	39.325058	39.444447	38.345104	30.444748	0.105777	0.6174	14.307884	28.294442	33.215159	37.449978	39.366298	34.030197	31.58266	39.545469	35.258752	44.111295	2.250223	12.122981	-80.330238	-97.749777	-671,238,700	-0.028908	-13	53.184393	38.25754	2.300736	42.859013	33.656067	1.960718	37.444893	41.366328	33.523457	44.111295	35.258752	39.685024	37.295923	36.966575	36.72222	37.540278	37.869625	42.022095	40.729624	39.685024	38.640424	37.153197	35.258752	44.111295	1	-0.009201	0	27,626,900
XOM	2020-06-25T00:00:00	35.991814	36.047593	34.812538	35.09939	19,353,600	37.038024	38.262719	37.824475	36.117556	34.039642	36.399525	44.723178	36.938869	37.031087	37.171457	37.293431	37.21029	36.818879	37.376999	38.423252	42.752535	36.708073	37.761033	37.843794	37.070122	35.93919	35.574852	40.295482	35.983344	36.090336	35.944555	36.571116	39.111366	39.354825	38.418559	30.526876	-0.013271	0.491266	14.067627	26.786671	33.370439	37.226871	39.366298	34.221429	30.922164	28.838931	34.812538	44.111295	12.682076	11.103715	-81.145525	-87.317924	-651,885,100	0.034894	-12	53.169621	38.262719	2.295232	42.853184	33.672254	1.801356	37.306504	40.909216	33.703793	44.111295	34.812538	39.461917	35.779333	34.937373	34.416792	36.299914	37.141874	41.916789	40.55917	39.461917	38.364663	36.802472	34.812538	44.111295	0	0.038313	19,353,600	0
XOM	2020-06-26T00:00:00	34.756763	35.80855	34.661147	35.760743	31,518,600	36.755157	38.189014	37.794515	36.200657	34.065549	36.28497	44.623122	36.502448	36.617574	36.799965	37.062825	37.021557	36.738012	37.308045	38.350648	42.672975	36.293298	37.427133	37.607816	37.016758	35.958062	35.542322	40.196314	35.314115	35.519275	35.546056	36.015675	38.83631	39.223478	38.458864	30.599931	-0.204913	0.35203	13.918055	25.226883	32.089766	37.151175	39.366298	34.221429	30.40236	20.075316	34.661147	43.003729	1.146121	5.359473	-91.240284	-98.853879	-683,403,700	-0.045199	-13	53.143893	38.189014	2.385795	42.960605	33.417424	1.766637	37.063672	40.596946	33.530397	44.111295	34.661147	39.386221	35.617315	35.187037	34.38226	36.422092	36.85237	41.88106	40.501339	39.386221	38.271104	36.683479	34.661147	44.111295	1	-0.021253	0	31,518,600
XOM	2020-06-29T00:00:00	35.314529	35.521701	34.69302	34.908159	17,052,100	36.530458	38.110927	37.785591	36.231288	34.148918	36.154725	44.525664	36.264864	36.380656	36.571437	36.903889	36.890247	36.682189	37.255584	38.290527	42.599756	36.031366	37.153372	37.417048	36.982007	35.990929	35.523105	40.103691	34.901074	35.106578	35.231653	35.558055	38.529944	39.06985	38.475238	30.668516	-0.30823	0.219978	13.779168	24.278736	30.883679	36.557545	39.366298	34.221429	30.40236	24.529324	34.661147	42.629223	8.199998	7.342732	-82.987557	-91.800002	-666,351,600	-0.057469	-12	53.130424	38.110927	2.45556	43.022048	33.199807	1.695494	36.897087	40.288074	33.5061	44.111295	34.661147	39.386221	35.075487	34.342424	33.928084	35.489826	36.222889	41.88106	40.501339	39.386221	38.271104	36.683479	34.661147	44.111295	0	0.027923	17,052,100	0
XOM	2020-06-30T00:00:00	35.633251	35.832453	34.39023	34.605368	22,153,600	36.253168	38.007741	37.747663	36.300184	34.226741	36.034217	44.427287	36.138542	36.244765	36.427101	36.788376	36.793555	36.641054	37.212891	38.237908	42.530438	35.868237	36.917403	37.251484	36.958555	36.029991	35.512779	40.015209	34.870559	34.947595	35.055173	35.212869	38.212246	38.904382	38.474299	30.73594	-0.360239	0.103934	13.43602	24.098949	28.851288	36.422086	39.250763	34.358217	30.40236	30.981378	34.39023	39.641203	23.672212	11.00611	-75.572085	-76.327788	-644,198,000	-0.052626	-11	53.11327	38.007741	2.516476	43.040692	32.974789	1.632318	36.776721	40.041357	33.512086	44.111295	34.39023	39.250763	35.176417	34.831133	34.347736	35.659814	36.005098	41.817124	40.397848	39.250763	38.103677	36.470538	34.39023	44.111295	0	0.06983	22,153,600	0
XOM	2020-07-01T00:00:00	34.82848	36.159151	34.796607	35.449992	17,290,100	36.0205	37.787423	37.667025	36.356424	34.331664	35.908821	44.320737	35.876529	35.987258	36.181159	36.610204	36.642396	36.569973	37.150144	38.170395	42.453802	35.609203	36.614616	37.026931	36.900841	36.045826	35.488903	39.919699	34.851201	34.864036	34.858091	34.911995	37.867294	38.717234	38.450604	30.800278	-0.46108	-0.009068	12.888331	24.091298	27.040782	36.422086	39.250763	34.358217	30.40236	39.818597	34.39023	39.641203	8.346073	13.406094	-72.087896	-91.653927	-661,488,100	-0.117842	-12	53.099289	37.787423	2.595051	42.977526	32.597321	1.47068	36.591175	39.532535	33.649814	44.111295	34.39023	39.250763	35.285311	34.73817	33.843088	36.180393	36.727535	41.817124	40.397848	39.250763	38.103677	36.470538	34.39023	44.111295	1	0.005311	0	17,290,100
XOM	2020-07-02T00:00:00	35.123291	36.007745	35.003769	35.553565	18,216,600	35.794206	37.587424	37.636428	36.40027	34.41634	35.791375	44.217793	35.725882	35.830173	36.01841	36.47503	36.525542	36.51324	37.096805	38.110056	42.380861	35.446074	36.360889	36.831259	36.852483	36.066658	35.473348	39.828182	34.907921	34.852139	34.725852	34.668654	37.516044	38.519362	38.409995	30.863195	-0.511315	-0.109518	12.379761	22.760065	25.546567	36.00775	39.250763	34.532903	30.548541	36.576866	34.39023	39.641203	13.960485	15.326256	-64.812646	-86.039515	-643,271,500	-0.17516	-11	53.08482	37.587424	2.640421	42.868267	32.306582	1.400674	36.451376	39.252725	33.650028	44.111295	34.39023	39.250763	35.261412	34.363674	33.898868	35.726218	36.623957	41.817124	40.397848	39.250763	38.103677	36.470538	34.39023	44.111295	0	0.05012	0	18,216,600
XOM	2020-07-06T00:00:00	35.370304	35.920104	34.93206	35.593409	22,692,000	35.667514	37.241211	37.602006	36.42842	34.542766	35.671944	44.117416	35.654766	35.746561	35.918701	36.3746	36.436677	36.468419	37.051371	38.055803	42.311104	35.369001	36.149735	36.656942	36.812092	36.091763	35.46501	39.740147	35.010885	34.960601	34.738203	34.511834	37.174535	38.320148	38.357858	30.926284	-0.52514	-0.192642	11.957563	21.679165	24.678005	36.00775	39.250763	35.125287	30.548541	38.337564	34.39023	39.641203	18.664624	13.65706	-59.400578	-81.335376	-620,579,500	-0.23424	-10	53.067076	37.241211	2.436842	42.114895	32.367527	1.299935	36.348417	38.948287	33.748547	44.111295	34.39023	39.250763	35.378268	34.748791	34.374292	35.752768	36.382245	41.817124	40.397848	39.250763	38.103677	36.470538	34.39023	44.111295	0	0.088182	0	22,692,000
XOM	2020-07-07T00:00:00	34.453979	35.059552	34.350394	34.979873	17,407,600	35.41413	36.783046	37.505114	36.433866	34.643322	35.537565	44.014323	35.414609	35.511546	35.69336	36.199999	36.284162	36.389422	36.983019	37.98448	42.232924	35.148358	35.884284	36.414786	36.734663	36.089426	35.440892	39.643994	34.887941	34.890072	34.687934	34.351215	36.816916	38.108099	38.286246	30.986492	-0.603085	-0.274731	11.972974	20.592034	26.300397	35.485843	39.230844	35.44401	30.548541	29.124528	34.350394	38.453943	2.5243	11.716469	-78.08075	-97.4757	-637,987,100	-0.289548	-11	53.052785	36.783046	1.996601	40.776249	32.789843	1.224238	36.167994	38.61647	33.719519	43.003729	34.350394	38.677061	35.407489	34.894875	34.419446	35.882918	36.395533	40.961542	39.698155	38.677061	37.655968	36.202207	34.350394	43.003729	1	0.020284	0	17,407,600
XOM	2020-07-08T00:00:00	34.374298	35.003777	34.135256	34.382268	18,291,400	35.130466	36.369503	37.372207	36.434436	34.760429	35.405047	43.911784	35.206547	35.304774	35.490427	36.034026	36.137249	36.310397	36.914368	37.912991	42.154729	34.959298	35.65488	36.173954	36.653896	36.082347	35.417857	39.548073	34.636299	34.683925	34.578336	34.198268	36.449165	37.883742	38.197719	31.044656	-0.663636	-0.352512	12.136066	19.686687	26.233136	35.147204	39.123276	35.44401	30.548541	33.237231	34.135256	38.453943	5.535058	8.907994	-75.102702	-94.464942	-656,278,500	-0.334055	-12	53.037727	36.369503	1.517602	39.404707	33.334299	1.195211	35.997166	38.387588	33.606745	42.629223	34.135256	38.38224	34.621308	34.183065	33.91215	34.892223	35.330467	40.624647	39.384528	38.38224	37.379952	35.952965	34.135256	42.629223	1	-0.037871	0	18,291,400
XOM	2020-07-09T00:00:00	32.955975	34.342419	32.900198	34.183059	25,882,000	34.880268	35.999386	37.121053	36.390538	34.872069	35.260535	43.801962	34.756432	34.877719	35.100511	35.754203	35.892536	36.178851	36.8102	37.814833	42.063199	34.563936	35.329782	35.834244	36.517486	36.034861	35.36936	39.43906	33.935314	34.110577	34.165027	33.958946	36.03512	37.625698	38.080885	31.095983	-0.816656	-0.445341	13.070686	18.222318	30.513976	34.529675	38.505747	35.567514	30.672045	26.638645	32.900198	38.453943	1.004301	3.021219	-105.450704	-98.995699	-682,160,500	-0.324955	-13	53.014846	35.999386	1.390967	38.781319	33.217453	1.211716	35.707529	38.130962	33.284096	39.641203	32.900198	36.270701	34.504444	34.005111	33.635923	34.873631	35.372965	38.050326	37.066139	36.270701	35.475262	34.342773	32.900198	39.641203	1	-0.087403	0	25,882,000
XOM	2020-07-10T00:00:00	33.983868	34.031674	32.748813	32.764749	18,951,000	34.679474	35.858749	36.915477	36.328271	34.955831	35.13232	43.701049	34.601919	34.715201	34.92872	35.593263	35.745715	36.092773	36.735823	37.738972	41.982808	34.400954	35.137828	35.592922	36.423106	36.011487	35.34408	39.341367	33.485415	33.703047	33.837394	33.748857	35.620476	37.356534	37.950556	31.145878	-0.84524	-0.525321	14.027212	17.034768	29.294425	34.453982	38.430054	36.344401	31.448932	36.408246	32.748813	37.62527	25.326889	10.622082	-84.80214	-74.673111	-663,209,500	-0.222624	-12	52.998983	35.858749	1.447178	38.753105	32.964393	1.173584	35.543371	37.890538	33.196204	39.641203	32.748813	36.195008	33.39953	32.456642	31.95731	33.898863	34.841751	38.014599	37.00831	36.195008	35.381706	34.223784	32.748813	39.641203	0	-0.029317	18,951,000	0
XOM	2020-07-13T00:00:00	33.991825	34.493815	33.649197	34.246803	20,028,300	34.60298	35.679069	36.583367	36.28164	35.020418	35.00059	43.599376	34.4799	34.583678	34.784582	35.447678	35.610801	36.010383	36.663612	37.664771	41.903295	34.275927	34.960026	35.368026	36.331481	35.986119	35.321496	39.244758	33.364831	33.494107	33.638679	33.586818	35.215637	37.080682	37.810348	31.195131	-0.857368	-0.59173	14.447973	18.699024	28.000586	34.453982	38.430054	36.344401	31.448932	34.0947	32.748813	37.62527	25.49007	17.273753	-59.027402	-74.50993	-643,181,200	-0.231479	-11	52.982253	35.679069	1.444599	38.568266	32.789872	1.174722	35.395604	37.745049	33.04616	39.641203	32.748813	36.195008	33.588118	33.144562	32.305257	34.427424	34.87098	38.014599	37.00831	36.195008	35.381706	34.223784	32.748813	39.641203	0	0.020494	0	20,028,300
XOM	2020-07-14T00:00:00	35.115326	35.210942	33.673102	33.888241	21,444,100	34.58306	35.556759	36.243289	36.309537	35.084039	34.883846	43.504768	34.606986	34.680341	34.835466	35.417464	35.572687	35.975283	36.622868	37.614287	41.835753	34.369081	34.906336	35.2551	36.285743	35.988616	35.323768	39.16034	33.8649	33.799323	33.777235	33.56383	34.863927	36.821761	37.673999	31.249061	-0.767475	-0.626879	14.156909	20.925301	25.768929	34.453982	38.430054	38.141205	34.32093	39.845551	32.748813	36.621293	61.111042	37.309334	-33.00674	-38.888958	-621,737,100	-0.229585	-10	52.965431	35.556759	1.37889	38.314538	32.798979	1.239036	35.368911	37.846983	32.890839	39.641203	32.748813	36.195008	34.044946	33.596077	33.200328	34.440694	34.889563	38.014599	37.00831	36.195008	35.381706	34.223784	32.748813	39.641203	0	0.062979	21,444,100	0
XOM	2020-07-15T00:00:00	35.561546	35.928077	35.226885	35.880268	17,332,400	34.575889	35.414528	35.959944	36.319157	35.173099	34.77727	43.410449	34.797898	34.84056	34.947171	35.430563	35.57183	35.959058	36.594938	37.573639	41.773323	34.546987	34.906792	35.202658	36.25641	36.001182	35.337188	39.081303	34.708839	34.424899	34.151539	33.684246	34.585672	36.587128	37.546238	31.309984	-0.652704	-0.632044	13.264206	23.846128	24.650725	34.378279	37.876271	38.902159	35.804908	50.574751	32.748813	36.159151	82.47668	56.359264	3.630452	-17.52332	-604,404,700	-0.22203	-9	52.952197	35.414528	1.205291	37.82511	33.003947	1.157649	35.387257	37.702554	33.07196	38.453943	32.748813	35.601378	34.666457	34.121972	33.128617	35.659811	36.204296	37.107532	36.274583	35.601378	34.928172	33.969711	32.748813	38.453943	0	0.09899	0	17,332,400
XOM	2020-07-16T00:00:00	35.282658	35.704968	34.892223	35.306564	14,673,700	34.621307	35.320903	35.756917	36.32398	35.252708	34.689558	43.318047	34.89485	34.920942	34.998784	35.417117	35.549586	35.932533	36.560405	37.528273	41.70874	34.675491	34.894233	35.150559	36.215763	36.004065	35.347195	39.000429	35.375561	35.063682	34.590315	33.880391	34.375561	36.370597	37.424216	31.376681	-0.577593	-0.621154	12.70334	22.781523	25.388527	34.338445	37.689018	38.902159	36.070674	45.950884	32.748813	36.159151	74.298936	72.628886	-2.232977	-25.701064	-619,078,400	-0.183279	-10	52.940829	35.320903	1.133557	37.588017	33.053789	1.127484	35.377296	37.632263	33.122328	38.453943	32.748813	35.601378	35.57217	35.216262	34.870978	35.917454	36.273362	37.107532	36.274583	35.601378	34.928172	33.969711	32.748813	38.453943	1	0.029283	0	14,673,700
XOM	2020-07-17T00:00:00	34.677082	35.609346	34.573496	35.322498	17,958,900	34.576686	35.185446	35.672137	36.329824	35.319345	34.612673	43.228938	34.851296	34.876604	34.949291	35.349841	35.48247	35.883299	36.510844	37.471813	41.638773	34.685632	34.832916	35.067495	36.151179	35.988917	35.346948	38.914449	35.526452	35.327159	34.870823	34.05716	34.211834	36.161593	37.30109	31.446778	-0.560471	-0.609017	12.437029	21.46614	25.699227	34.338445	36.195008	38.902159	36.070674	49.509801	32.748813	36.159151	56.541883	71.105833	-10.534241	-43.458117	-637,037,300	-0.241445	-11	52.92646	35.185446	1.030995	37.247435	33.123457	1.106425	35.310609	37.523459	33.097758	38.453943	32.748813	35.601378	35.293283	34.881598	34.480538	35.694343	36.106028	37.107532	36.274583	35.601378	34.928172	33.969711	32.748813	38.453943	1	-0.030462	0	17,958,900
XOM	2020-07-20T00:00:00	33.864346	34.66912	33.848409	34.430079	18,553,900	34.42609	35.046802	35.523293	36.315505	35.37973	34.536963	43.142617	34.653906	34.692557	34.782377	35.214796	35.357999	35.804125	36.441199	37.400378	41.561415	34.556115	34.707097	34.928434	36.054494	35.950628	35.33213	38.821269	35.038748	35.095675	34.875984	34.146165	34.063826	35.94619	37.168703	31.516861	-0.605503	-0.608315	12.739056	20.448929	28.627756	34.338445	36.195008	38.987815	36.070674	41.349849	32.748813	36.159151	32.710331	54.51705	-34.825403	-67.289669	-655,591,200	-0.182525	-12	52.910978	35.046802	1.011754	37.070309	33.023295	1.106425	35.172869	37.385718	32.96002	37.62527	32.748813	35.187041	34.953308	34.29727	33.917458	35.33312	35.989158	36.474426	35.762463	35.187041	34.611619	33.792375	32.748813	37.62527	1	-0.081391	0	18,553,900
XOM	2020-07-21T00:00:00	35.577473	36.007747	34.350388	34.382261	28,821,800	34.53844	34.976285	35.443931	36.305121	35.433047	34.503318	43.061702	34.838619	34.85345	34.904699	35.247766	35.374882	35.795236	36.418469	37.364281	41.501874	34.765457	34.757637	34.932601	36.025551	35.955832	35.352734	38.745994	34.866902	35.010175	35.001076	34.287628	33.973303	35.75682	37.047178	31.593899	-0.497225	-0.586097	11.837198	25.346855	25.289618	34.37828	36.195008	39.20893	36.258272	49.714741	32.748813	36.159151	82.943682	57.398632	11.034078	-17.056318	-626,769,400	-0.184887	-11	52.889137	34.976285	0.91375	36.803784	33.148785	1.156509	35.211403	37.52442	32.898385	37.62527	32.748813	35.187041	34.127292	33.585463	33.30658	34.406174	34.948003	36.474426	35.762463	35.187041	34.611619	33.792375	32.748813	37.62527	0	-0.02453	28,821,800	0
XOM	2020-07-22T00:00:00	34.748787	35.179064	34.557552	35.179064	21,345,400	34.575888	34.853177	35.297637	36.285041	35.487716	34.448724	42.972875	34.820653	34.834421	34.880713	35.202405	35.326721	35.754199	36.37453	37.312489	41.434679	34.803702	34.735971	34.879129	35.964518	35.937825	35.357595	38.663279	34.7732	34.89416	35.046814	34.406754	33.904269	35.572477	36.926759	31.674223	-0.472831	-0.563444	10.999757	23.917685	23.863675	34.37828	36.195008	38.977856	36.258272	49.593435	32.748813	36.007747	61.368972	59.007662	-2.55382	-38.631028	-648,114,800	-0.183335	-12	52.872225	34.853177	0.747587	36.348352	33.358003	1.132036	35.167344	37.431415	32.903273	36.621293	32.748813	34.685053	35.311869	34.615991	33.65451	36.27335	36.969228	35.707388	35.142006	34.685053	34.2281	33.577523	32.748813	36.621293	1	-0.07579	0	21,345,400
XOM	2020-07-23T00:00:00	34.820511	34.916127	34.278681	34.581469	17,934,400	34.762342	34.821305	35.204251	36.278348	35.53021	34.375775	42.888023	34.820624	34.831892	34.871451	35.167687	35.287782	35.717584	36.333635	37.263143	41.368866	34.848179	34.73286	34.842427	35.907086	35.920267	35.364957	38.582161	34.827263	34.842165	35.03046	34.526039	33.853057	35.39283	36.80809	31.757861	-0.442609	-0.539277	10.446119	23.043177	24.590714	34.828472	35.601378	38.977856	36.867955	48.41934	32.748813	36.007747	63.569813	69.294156	-6.935672	-36.430187	-630,180,400	-0.108806	-11	52.858095	34.821305	0.73391	36.289124	33.353486	1.093334	35.134312	37.320981	32.947644	36.159151	32.748813	34.453982	34.828467	34.477871	34.206955	35.099383	35.44998	35.354311	34.856402	34.453982	34.051562	33.478625	32.748813	36.159151	0	-0.019239	17,934,400	0

Subsets and Splits

No community queries yet

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