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	2020-07-24T00:00:00	34.605373	35.394212	34.414138	34.963938	16,415,300	34.824493	34.751983	35.093017	36.302252	35.561811	34.320841	42.807121	34.777574	34.790707	34.830516	35.116568	35.235289	35.673968	36.288154	37.210514	41.301568	34.819639	34.712295	34.796359	35.841479	35.895929	35.369503	38.499746	34.796012	34.761929	34.904539	34.630291	33.811167	35.212742	36.686853	31.843898	-0.431048	-0.517631	9.898444	24.512376	23.186968	34.840425	35.601378	38.977856	37.110269	45.993355	32.748813	36.007747	56.968345	60.63571	0.269647	-43.031655	-646,595,700	-0.177957	-12	52.845028	34.751983	0.681109	36.1142	33.389766	1.092765	35.083937	37.269467	32.898407	36.159151	32.748813	34.453982	34.671773	34.427419	34.034327	35.064865	35.309219	35.354311	34.856402	34.453982	34.051562	33.478625	32.748813	36.159151	1	-0.070791	0	16,415,300
XOM	2020-07-27T00:00:00	35.115326	35.131262	34.238838	34.446007	18,547,900	34.936843	34.769911	35.032141	36.330459	35.573009	34.262252	42.725951	34.845125	34.849728	34.874333	35.116455	35.226061	35.65206	36.257291	37.169025	41.240013	34.872518	34.746899	34.798075	35.794933	35.884179	35.385236	38.423211	34.835677	34.837812	34.877625	34.754904	33.795974	35.043255	36.567442	31.93434	-0.376399	-0.489385	9.224468	23.212968	22.999107	34.928078	35.601378	38.977856	37.270508	53.618105	32.748813	36.007747	72.616178	64.384778	2.127346	-27.383822	-628,047,800	-0.07094	-11	52.830697	34.769911	0.685943	36.141797	33.398026	1.083659	35.086927	37.254244	32.919609	36.159151	32.748813	34.453982	34.804574	34.214937	33.824501	35.195011	35.784648	35.354311	34.856402	34.453982	34.051562	33.478625	32.748813	36.159151	0	-0.014514	18,547,900	0
XOM	2020-07-28T00:00:00	34.700989	35.258755	34.629276	34.98784	19,190,500	34.895409	34.739234	34.940667	36.35516	35.586186	34.217576	42.639626	34.816297	34.822685	34.847664	35.078685	35.185671	35.614763	36.216335	37.120153	41.174948	34.829636	34.740335	34.772602	35.731032	35.861231	35.393924	38.343361	34.831193	34.827969	34.856421	34.830802	33.794167	34.87945	36.443885	32.02718	-0.362346	-0.463977	8.721933	23.098417	22.108839	34.928078	35.187041	38.700964	37.270508	51.724132	32.748813	36.007747	59.902291	63.162271	5.223347	-40.097709	-647,238,300	-0.129934	-12	52.815549	34.739234	0.673918	36.087071	33.391398	1.066584	35.050171	37.18334	32.917002	36.159151	32.748813	34.453982	34.828476	34.525689	33.936052	35.418113	35.7209	35.354311	34.856402	34.453982	34.051562	33.478625	32.748813	36.159151	1	-0.066325	0	19,190,500
XOM	2020-07-29T00:00:00	35.08345	35.13126	34.533654	34.828472	14,143,200	34.847599	34.711744	34.855568	36.334284	35.60832	34.195641	42.552434	34.869728	34.870097	34.883939	35.079118	35.177807	35.593927	36.186522	37.079822	41.114336	34.863825	34.773117	34.783586	35.681161	35.848002	35.41107	38.268175	34.913174	34.894442	34.902812	34.899359	33.816378	34.730612	36.320522	32.123599	-0.316696	-0.434521	8.154462	22.219083	21.876314	34.928078	35.187041	38.936021	37.270508	62.606221	32.748813	36.007747	71.638078	68.052182	10.404964	-28.361922	-633,095,100	-0.143422	-11	52.804636	34.711744	0.646173	36.004091	33.419398	1.003978	35.05334	37.061296	33.045385	36.159151	32.748813	34.453982	34.863007	34.467258	34.233527	35.096737	35.492486	35.354311	34.856402	34.453982	34.051562	33.478625	32.748813	36.159151	0	-0.010292	14,143,200	0
XOM	2020-07-30T00:00:00	33.362354	34.406174	33.330484	34.366334	29,901,100	34.655569	34.638438	34.771744	36.301296	35.610944	34.202065	42.455875	34.568253	34.595962	34.649849	34.923049	35.038157	35.506415	36.112202	37.006209	41.037202	34.59378	34.644604	34.668723	35.564615	35.788897	35.394569	38.176731	34.497595	34.557401	34.625195	34.818979	33.807307	34.568491	36.18004	32.215865	-0.414617	-0.43054	8.651464	19.833892	26.895931	34.669115	34.685053	38.507739	37.270508	46.596835	33.330484	36.007747	1.190396	44.243588	-66.937246	-98.809604	-662,996,200	-0.16816	-12	52.779372	34.638438	0.71204	36.062517	33.214359	1.037557	34.892294	36.967407	32.817181	36.007747	32.748813	34.37828	34.916121	34.700983	34.318515	35.298589	35.513727	35.238638	34.762834	34.37828	33.993725	33.446225	32.748813	36.007747	1	-0.062332	0	29,901,100
XOM	2020-07-31T00:00:00	33.529682	33.601392	32.597415	32.796617	32,116,200	34.540829	34.558758	34.673259	36.248867	35.636123	34.198046	42.359239	34.360539	34.402093	34.477516	34.796379	34.922121	35.428896	36.044241	36.937367	40.9625	34.389074	34.539008	34.57318	35.455924	35.734127	35.381254	38.087913	33.915336	34.093877	34.245385	34.647872	33.780024	34.401383	36.026995	32.304369	-0.473263	-0.439084	9.681451	18.602216	29.76	34.302581	34.378283	38.408138	37.270508	47.512893	32.597415	36.007747	27.33655	33.388341	-95.750359	-72.66345	-630,880,000	-0.061888	-11	52.752543	34.558758	0.743402	36.045562	33.071953	1.048939	34.762521	36.8604	32.664643	36.007747	32.597415	34.302581	33.699671	32.993168	32.623981	34.068857	34.775361	35.202908	34.705	34.302581	33.900162	33.327226	32.597415	36.007747	0	-0.006515	32,116,200	0
XOM	2020-08-03T00:00:00	33.665142	33.864344	33.043633	33.50578	23,033,600	34.520909	34.473499	34.629594	36.212054	35.676969	34.20656	42.267811	34.22146	34.268102	34.352535	34.693539	34.82543	35.359729	35.981633	36.872571	40.88989	34.229858	34.453902	34.495632	35.354601	35.682259	35.370702	38.001405	33.453544	33.656721	33.886652	34.434248	33.742987	34.23929	35.864929	32.389437	-0.503011	-0.45187	10.330613	19.298741	28.217388	33.995813	34.378283	38.296584	37.270508	41.266826	32.597415	36.007747	31.308595	19.94518	-72.448356	-68.691405	-607,846,400	-0.026848	-10	52.733483	34.473499	0.74321	35.959919	32.98708	0.997716	34.658009	36.653441	32.662577	36.007747	32.597415	34.302581	33.24283	32.884268	32.238853	33.888244	34.246807	35.202908	34.705	34.302581	33.900162	33.327226	32.597415	36.007747	0	0.041242	23,033,600	0
XOM	2020-08-04T00:00:00	34.637245	34.740828	33.657172	33.736851	17,724,000	34.426886	34.482663	34.602502	36.194047	35.688359	34.262314	42.181586	34.304617	34.335219	34.396337	34.688422	34.810954	35.331396	35.946255	36.828307	40.827675	34.25101	34.469497	34.496221	35.292844	35.654898	35.37923	37.925479	33.549339	33.652947	33.82022	34.290366	33.726723	34.102668	35.705008	32.474972	-0.443039	-0.450104	9.987677	23.526276	26.280339	33.995813	34.378283	38.258737	37.270508	44.76531	32.597415	36.007747	59.813247	39.486131	-9.953947	-40.186753	-590,122,400	0.03783	-9	52.719588	34.482663	0.744085	35.970834	32.994492	1.017066	34.656032	36.690164	32.621899	36.007747	32.597415	34.302581	33.524373	33.184402	32.703662	34.005113	34.345084	35.202908	34.705	34.302581	33.900162	33.327226	32.597415	36.007747	0	0.081867	17,724,000	0
XOM	2020-08-05T00:00:00	34.940022	35.306555	34.685043	35.179066	17,175,100	34.446009	34.510949	34.574773	36.161218	35.725047	34.313749	42.098892	34.431698	34.445183	34.479981	34.711294	34.820882	35.316048	35.919775	36.790915	40.769091	34.344307	34.513055	34.522184	35.243667	35.635205	35.39265	37.853424	34.093821	33.970002	33.967533	34.236063	33.73758	33.994811	35.55189	32.561884	-0.36685	-0.433453	9.421395	26.189862	25.132755	33.995813	34.378283	37.961922	37.270508	48.06475	32.597415	36.007747	68.691456	53.271099	47.763214	-31.308544	-572,947,300	0.050434	-8	52.70637	34.510949	0.750475	36.011898	33.01	1.006821	34.683078	36.69672	32.669436	36.007747	32.597415	34.302581	34.345082	33.949335	33.261425	35.032992	35.428738	35.202908	34.705	34.302581	33.900162	33.327226	32.597415	36.007747	0	0.116193	0	17,175,100
XOM	2020-08-06T00:00:00	34.772701	34.979873	34.461947	34.581469	14,434,900	34.441228	34.601785	34.572542	36.119784	35.761797	34.391884	42.01106	34.499898	34.504732	34.525015	34.716877	34.817176	35.294741	35.889589	36.75095	40.709425	34.403706	34.537983	34.537409	35.189215	35.610143	35.401738	37.780526	34.6458	34.41404	34.192972	34.245069	33.76968	33.910102	35.404168	32.64915	-0.316325	-0.410027	8.817366	25.270283	25.762742	33.951985	34.378283	37.836424	37.544084	50.568198	32.597415	36.007747	63.785181	64.096628	22.274806	-36.214819	-587,382,200	0.118842	-9	52.695171	34.601785	0.656409	35.914603	33.288968	0.969826	34.691614	36.631267	32.751961	36.007747	32.597415	34.302581	34.977207	34.647858	34.355695	35.26937	35.598719	35.202908	34.705	34.302581	33.900162	33.327226	32.597415	36.007747	1	0.04496	14,434,900	0
XOM	2020-08-07T00:00:00	34.613338	34.677085	34.111352	34.44601	18,757,900	34.442025	34.633259	34.552144	36.094286	35.784228	34.450291	41.921099	34.522586	34.524478	34.538603	34.707464	34.801496	35.268019	35.856003	36.708621	40.648768	34.434999	34.539084	34.540547	35.130139	35.579921	35.406124	37.706917	34.934509	34.728512	34.386381	34.284224	33.815568	33.844671	35.260941	32.735557	-0.285848	-0.385192	8.594339	24.106332	27.017846	33.951985	34.302581	37.836424	37.544084	54.825443	32.597415	36.007747	59.112239	63.862958	-18.609246	-40.887761	-606,140,100	0.11137	-10	52.680509	34.633259	0.64011	35.913479	33.353039	0.957875	34.684159	36.599909	32.768409	36.007747	32.597415	34.302581	34.738174	34.496474	34.220247	35.014401	35.2561	35.202908	34.705	34.302581	33.900162	33.327226	32.597415	36.007747	1	-0.016168	18,757,900	0
XOM	2020-08-10T00:00:00	35.465919	35.537632	34.740824	35.051582	24,367,800	34.477084	34.706964	34.555969	36.078987	35.804269	34.546067	41.832888	34.711253	34.695649	34.681267	34.776415	34.852606	35.27578	35.845738	36.684013	40.597197	34.621161	34.618385	34.610838	35.105497	35.571544	35.426235	37.642686	35.196215	35.079018	34.726889	34.398252	33.900441	33.81248	35.131628	32.823868	-0.1907	-0.346293	8.419962	28.579429	25.266269	34.067524	34.302581	37.629256	37.544084	49.191682	32.597415	35.537632	97.560968	73.486129	99.430174	-2.439032	-581,772,300	0.169006	-9	52.662396	34.706964	0.647193	36.001349	33.412578	0.870796	34.758612	36.500204	33.017021	36.007747	32.597415	34.302581	34.467258	34.257432	33.901525	34.823165	35.032991	35.202908	34.705	34.302581	33.900162	33.327226	32.597415	36.007747	0	0.031647	24,367,800	0
XOM	2020-08-11T00:00:00	35.832458	36.987828	35.641223	36.254766	28,987,500	34.590231	34.74282	34.611108	36.058111	35.82628	34.635269	41.749022	34.935494	34.902342	34.858373	34.872419	34.927979	35.29761	35.845388	36.667151	40.549787	34.867593	34.725575	34.709029	35.095829	35.572286	35.451708	37.582981	35.54035	35.44683	35.166272	34.580246	34.024565	33.816631	35.019985	32.915026	-0.084741	-0.293983	9.391217	35.457462	22.661172	34.792621	34.792621	37.629256	38.071486	58.415979	32.597415	36.987828	73.684267	76.785825	225.16687	-26.315733	-552,784,800	0.06982	-8	52.641356	34.74282	0.689492	36.121804	33.363837	0.906652	34.860883	36.674187	33.047579	36.987828	32.597415	34.792621	35.248125	34.958618	34.451317	35.755426	36.044933	35.95169	35.31069	34.792621	34.274553	33.536963	32.597415	36.987828	0	0.072372	0	28,987,500
XOM	2020-08-12T00:00:00	35.824322	36.514969	35.45056	36.124956	22,503,200	34.664318	34.755959	34.669109	36.020658	35.845994	34.737599	41.664507	35.11326	35.069975	35.006981	34.958955	34.996929	35.318266	35.844834	36.650461	40.502767	35.091973	34.828575	34.802353	35.086661	35.572234	35.475254	37.524028	35.876643	35.769442	35.580329	34.803763	34.175079	33.849439	34.924875	33.008241	-0.001408	-0.235468	10.089368	32.902326	22.31898	34.792621	34.792621	37.358344	38.071486	57.873531	32.597415	36.987828	73.498937	81.581391	165.762987	-26.501063	-575,288,000	0.054762	-9	52.625052	34.755959	0.708165	36.172289	33.339629	0.937149	34.952639	36.826938	33.078341	36.987828	32.597415	34.792621	36.153836	35.319845	34.807232	36.66645	37.500441	35.95169	35.31069	34.792621	34.274553	33.536963	32.597415	36.987828	1	0.006829	0	22,503,200
XOM	2020-08-13T00:00:00	34.946804	35.645578	34.873676	35.344944	17,338,700	34.822763	34.739166	34.748742	35.934897	35.843272	34.841237	41.577926	35.079969	35.04758	34.997723	34.957851	34.993073	35.303699	35.821202	36.616725	40.447484	35.143334	34.846751	34.823715	35.044549	35.548571	35.479396	37.457186	35.828164	35.770191	35.705972	34.986511	34.315324	33.888544	34.836484	33.099296	-0.006105	-0.189595	10.135221	30.769655	24.805692	35.01573	34.792621	37.13524	38.071486	52.425977	32.597415	36.987828	53.511802	66.898335	56.173391	-46.488198	-592,626,700	0.022266	-10	52.611855	34.739166	0.69894	36.137047	33.341286	0.935047	34.952084	36.822178	33.081989	36.987828	32.597415	34.792621	35.92995	35.344932	34.865542	36.40934	36.994359	35.95169	35.31069	34.792621	34.274553	33.536963	32.597415	36.987828	1	-0.049244	0	17,338,700
XOM	2020-08-14T00:00:00	35.101173	35.166174	34.459276	34.613655	13,595,700	34.979913	34.760371	34.793434	35.854455	35.816659	34.915232	41.492878	35.08421	35.057324	35.013638	34.97088	35.001388	35.295756	35.802254	36.586715	40.394287	35.193954	34.881227	34.850825	35.011854	35.529043	35.484544	37.39274	35.553232	35.610737	35.668821	35.13995	34.445037	33.933216	34.755722	33.188293	0.0026	-0.151156	9.767223	29.251327	26.474375	35.3225	34.792621	36.517711	38.071486	49.89409	32.597415	36.987828	57.027857	61.346199	23.475519	-42.972143	-579,031,000	0.083873	-9	52.601612	34.760371	0.703377	36.167124	33.353618	0.921795	34.966283	36.809873	33.122692	36.987828	32.597415	34.792621	35.155353	34.665128	34.383451	35.437029	35.927255	35.95169	35.31069	34.792621	34.274553	33.536963	32.597415	36.987828	0	0.00306	13,595,700	0
XOM	2020-08-17T00:00:00	34.646168	35.076806	34.50804	35.076806	15,554,600	35.078015	34.799462	34.819608	35.701487	35.794296	34.970215	41.408297	34.996601	34.982569	34.957104	34.941361	34.974064	35.270282	35.77183	36.548288	40.337092	35.133273	34.870351	34.839496	34.96447	35.49824	35.479216	37.324614	35.099682	35.26124	35.477273	35.226266	34.549179	33.974128	34.676724	33.273247	-0.026906	-0.126306	9.425511	28.002725	25.344309	35.54959	34.792621	36.442018	38.071486	49.59223	32.597415	36.987828	46.664238	52.401299	-3.668599	-53.335762	-594,585,600	0.108358	-10	52.589603	34.799462	0.671983	36.143427	33.455497	0.919199	34.935796	36.774194	33.097397	36.987828	32.597415	34.792621	34.908875	34.651575	34.201977	35.358473	35.615772	35.95169	35.31069	34.792621	34.274553	33.536963	32.597415	36.987828	1	-0.052236	0	15,554,600
XOM	2020-08-18T00:00:00	34.475529	35.093048	34.361775	34.605533	13,014,000	35.061843	34.744365	34.794016	35.518652	35.804363	35.011533	41.323433	34.892387	34.890379	34.883016	34.899012	34.935715	35.239115	35.737717	36.507243	40.278768	35.02373	34.8395	34.813029	34.916393	35.463536	35.46942	37.255631	34.667191	34.861658	35.205495	35.23827	34.622502	34.007843	34.598185	33.35346	-0.06333	-0.113711	8.95218	26.500799	25.057737	35.54959	34.792621	36.442018	38.071486	45.331032	32.597415	36.987828	42.777609	48.823235	-14.092759	-57.222391	-607,599,600	0.055063	-11	52.579472	34.744365	0.649638	36.043641	33.445088	0.928747	34.891961	36.749454	33.034467	36.987828	32.597415	34.792621	34.743671	34.410536	34.174905	34.979303	35.312438	35.95169	35.31069	34.792621	34.274553	33.536963	32.597415	36.987828	1	-0.099253	0	13,014,000
XOM	2020-08-19T00:00:00	34.093655	34.662425	34.020527	34.41054	14,473,100	34.977207	34.711608	34.7353	35.347622	35.791205	35.063649	41.228932	34.73264	34.74552	34.761576	34.825798	34.870941	35.194195	35.694452	36.459449	40.217224	34.847696	34.777528	34.759155	34.860511	35.418517	35.451244	37.183693	34.266857	34.430446	34.817971	35.163324	34.655762	34.028047	34.517958	33.427663	-0.121608	-0.11529	8.477617	25.222009	26.413923	35.504177	34.792621	36.442018	38.071486	57.071152	32.597415	36.987828	34.0797	41.173849	-66.271697	-65.9203	-622,072,700	0.048416	-12	52.567982	34.711608	0.665721	36.043051	33.380165	0.849385	34.815931	36.514701	33.117162	36.987828	32.597415	34.792621	34.643451	34.193853	33.912178	34.925126	35.374723	35.95169	35.31069	34.792621	34.274553	33.536963	32.597415	36.987828	1	-0.138955	0	14,473,100
XOM	2020-08-20T00:00:00	33.573635	34.036776	33.557384	33.874269	15,678,500	34.8573	34.649264	34.666939	35.211928	35.771633	35.106266	41.12395	34.500839	34.53245	34.578816	34.711965	34.771148	35.130644	35.638641	36.402304	40.151119	34.592501	34.669149	34.669796	34.790943	35.36016	35.421739	37.107521	33.820903	33.985863	34.33327	34.98742	34.642391	34.025935	34.432796	33.493617	-0.207364	-0.133705	8.50935	24.17255	28.908364	35.272606	34.792621	36.127275	38.071486	50.397857	33.043633	36.987828	13.43753	30.09828	-127.798666	-86.56247	-637,751,200	-0.021516	-13	52.5552	34.649264	0.711777	36.072818	33.22571	0.815977	34.697618	36.329572	33.065663	36.987828	32.597415	34.792621	34.258869	33.855313	33.616971	34.49721	34.900766	35.95169	35.31069	34.792621	34.274553	33.536963	32.597415	36.987828	1	-0.172207	0	15,678,500
XOM	2020-08-21T00:00:00	33.321743	33.589879	33.077985	33.557377	25,517,700	34.728141	34.585083	34.612726	35.142431	35.757458	35.14269	41.012303	34.26502	34.312322	34.38542	34.585581	34.659655	35.059707	35.57767	36.341303	40.083165	34.313309	34.542719	34.566319	34.716818	35.295689	35.386402	37.029887	33.393477	33.547411	33.832047	34.724301	34.587726	34.001335	34.341951	33.550391	-0.292283	-0.165421	8.99531	23.181036	31.564035	35.032907	34.792621	36.013732	38.071486	46.955756	33.077985	36.987828	6.23446	17.91723	-151.92279	-93.76554	-663,268,900	0.001182	-14	52.534159	34.585083	0.771325	36.127733	33.042433	0.793919	34.566582	36.15442	32.978744	36.987828	32.597415	34.792621	33.722598	33.408421	33.243207	33.887812	34.20199	35.95169	35.31069	34.792621	34.274553	33.536963	32.597415	36.987828	1	-0.199775	0	25,517,700
XOM	2020-08-24T00:00:00	34.304897	34.540528	33.386741	33.54112	18,208,900	34.612038	34.544561	34.630348	35.076821	35.753786	35.192385	40.911662	34.272995	34.310972	34.373032	34.560065	34.632366	35.030106	35.544176	36.300978	40.02567	34.236355	34.516035	34.54264	34.683974	35.257464	35.369812	36.963147	33.387294	33.461111	33.607663	34.492586	34.533084	33.977513	34.25685	33.602088	-0.277056	-0.187748	8.37315	28.39787	28.560238	34.796477	34.792621	35.266726	38.071486	47.059487	33.077985	36.987828	31.380086	17.017359	-54.758016	-68.619914	-645,060,000	-0.016794	-13	52.519939	34.544561	0.763248	36.071058	33.018065	0.803571	34.54166	36.148801	32.934518	36.987828	32.597415	34.792621	33.329869	33.069859	32.817976	33.581753	33.841762	35.95169	35.31069	34.792621	34.274553	33.536963	32.597415	36.987828	0	-0.122348	18,208,900	0
XOM	2020-08-25T00:00:00	33.216118	34.183024	33.069863	33.849888	31,285,600	34.350404	34.470318	34.535894	34.989912	35.715379	35.208759	40.799791	34.06162	34.111907	34.195045	34.437888	34.523424	34.95897	35.482912	36.239892	39.957913	33.982552	34.389516	34.433853	34.611005	35.190683	35.330678	36.886574	33.345488	33.35974	33.395238	34.21911	34.449489	33.938111	34.166633	33.644574	-0.348823	-0.219963	8.113738	25.726158	28.287137	34.35772	34.792621	35.266726	38.071486	36.609814	33.069863	36.987828	3.732937	13.782494	-106.870535	-96.267063	-676,345,600	-0.036517	-14	52.494103	34.470318	0.817521	36.105359	32.835277	0.84398	34.415417	36.103377	32.727458	36.987828	32.597415	34.792621	34.077389	33.614249	32.923602	34.768037	35.231176	35.95169	35.31069	34.792621	34.274553	33.536963	32.597415	36.987828	1	-0.155535	0	31,285,600
XOM	2020-08-26T00:00:00	32.509212	33.183612	32.501089	33.021106	26,795,000	34.018893	34.341606	34.446311	34.871974	35.672131	35.227365	40.689664	33.751138	33.820508	33.935686	34.262553	34.368485	34.862901	35.404656	36.166017	39.883797	33.647789	34.202744	34.277955	34.513723	35.10631	35.277221	36.804081	33.06721	33.094416	33.082812	33.876327	34.327734	33.874646	34.066189	33.675775	-0.457466	-0.267463	8.41391	24.300707	31.127296	33.833631	34.744458	35.286644	38.071486	33.778405	32.501089	36.987828	0.181065	11.764696	-158.126296	-99.818935	-703,140,600	-0.125884	-15	52.47122	34.341606	0.91298	36.167567	32.515645	0.858059	34.233874	35.949991	32.517757	36.987828	32.501089	34.744458	33.489668	32.796312	32.376507	33.909474	34.60283	35.928957	35.273893	34.744458	34.215023	33.461251	32.501089	36.987828	1	-0.183133	0	26,795,000
XOM	2020-08-27T00:00:00	32.289833	32.744846	31.940446	32.501089	32,034,300	33.753196	34.28798	34.345084	34.774667	35.633926	35.233928	40.580097	33.458877	33.542204	33.682478	34.083215	34.208589	34.761996	35.322687	36.089261	39.808235	33.333415	34.007337	34.112072	34.412462	35.017303	35.219053	36.7205	32.591429	32.693354	32.689296	33.488996	34.172364	33.789686	33.956733	33.695682	-0.554873	-0.324945	9.180161	22.772042	33.553567	33.516747	34.464137	35.286644	38.071486	33.49031	31.940446	36.987828	6.922143	3.612048	-177.818851	-93.077857	-735,174,900	-0.068639	-16	52.443631	34.28798	1.000801	36.289582	32.286378	0.868276	34.048727	35.78528	32.312175	36.987828	31.940446	34.464137	32.731304	32.278997	32.048781	32.96152	33.413827	35.796646	35.059728	34.464137	33.868546	33.020586	31.940446	36.987828	1	-0.205814	0	32,034,300
XOM	2020-08-28T00:00:00	33.061737	33.248618	32.306086	32.37109	33,477,100	33.549253	34.264583	34.283338	34.688177	35.629281	35.242192	40.478127	33.379449	33.454846	33.586979	33.990354	34.120369	34.695319	35.263189	36.02931	39.741105	33.207695	33.890552	34.013353	34.345288	34.949613	35.176039	36.645691	32.377104	32.518661	32.497678	33.152582	34.016499	33.702217	33.848922	33.708261	-0.563289	-0.372614	9.295566	24.996333	31.046639	33.516747	34.464137	35.214925	38.071486	32.71893	31.940446	36.987828	22.2153	9.772836	-126.17857	-77.7847	-701,697,800	-0.085701	-15	52.415982	34.264583	1.024648	36.313878	32.215287	0.87074	33.954728	35.696208	32.213248	36.987828	31.940446	34.464137	32.325042	31.905237	31.520642	32.709638	33.129442	35.796646	35.059728	34.464137	33.868546	33.020586	31.940446	36.987828	0	-0.124176	33,477,100	0
XOM	2020-08-31T00:00:00	32.452339	33.086113	32.41984	33.021109	25,259,600	33.32987	34.203942	34.176819	34.60448	35.612579	35.223961	40.375306	33.194027	33.272572	33.412419	33.850534	33.992059	34.607359	35.189219	35.958479	39.66858	33.008256	33.717958	33.872507	34.257609	34.86601	35.120794	36.565832	32.293535	32.368172	32.367192	32.830825	33.847001	33.604487	33.737902	33.712027	-0.612077	-0.420507	9.402728	23.672705	29.40263	33.301435	34.464137	35.220901	38.071486	26.523606	31.940446	36.514969	11.190087	13.44251	-136.092377	-88.809913	-726,957,400	-0.16655	-16	52.394517	34.203942	1.095433	36.394809	32.013076	0.809623	33.811644	35.43089	32.192397	36.987828	31.940446	34.464137	32.872147	32.495676	31.929616	33.438208	33.814679	35.796646	35.059728	34.464137	33.868546	33.020586	31.940446	36.987828	1	-0.153756	0	25,259,600
XOM	2020-09-01T00:00:00	32.037952	32.297961	31.729191	32.297961	22,464,100	33.086112	34.073978	34.070297	34.505482	35.593539	35.207214	40.271569	32.962812	33.048096	33.200963	33.685754	33.841743	34.506598	35.106291	35.880845	39.592654	32.773362	33.511673	33.707979	34.15696	34.771941	35.057705	36.482873	32.189984	32.204346	32.196644	32.521607	33.658303	33.492107	33.62094	33.706646	-0.676382	-0.471682	10.14077	22.292903	33.255567	33.13486	34.358509	35.264728	38.071486	25.106788	31.729191	35.645578	7.883829	13.763072	-159.843569	-92.116171	-749,421,500	-0.193517	-17	52.37507	34.073978	1.191316	36.45661	31.691345	0.785247	33.642721	35.213216	32.072226	36.987828	31.729191	34.358509	32.652764	32.219416	31.986492	32.885688	33.319036	35.746789	34.979029	34.358509	33.73799	32.854539	31.729191	36.987828	1	-0.178277	0	22,464,100
XOM	2020-09-02T00:00:00	31.842949	32.273591	31.647944	31.875451	26,413,400	32.861042	33.919124	33.940677	34.398123	35.536415	35.191409	40.164198	32.73884	32.828978	32.992038	33.518226	33.68799	34.402141	35.020413	35.800886	39.515542	32.547332	33.299194	33.536644	34.052547	34.673241	34.991086	36.399006	31.979903	32.002054	31.954712	32.231343	33.451357	33.36522	33.498252	33.69272	-0.734611	-0.524267	10.897969	21.144605	32.211495	33.094236	34.317886	35.05756	38.071486	27.582082	31.647944	35.166174	5.542698	8.205538	-143.149142	-94.457302	-775,834,900	-0.205053	-18	52.352033	33.919124	1.271413	36.46195	31.376298	0.762033	33.471314	34.99538	31.947247	36.987828	31.647944	34.317886	32.021702	31.745442	31.452932	32.314212	32.590471	35.727615	34.947992	34.317886	33.68778	32.790679	31.647944	36.987828	1	-0.198351	0	26,413,400
XOM	2020-09-03T00:00:00	31.777943	32.525466	31.591062	31.85107	28,817,200	32.681472	33.769386	33.877301	34.324522	35.493298	35.177534	40.059084	32.54666	32.637881	32.805254	33.360019	33.541063	34.299232	34.935085	35.721224	39.438551	32.350405	33.095272	33.37028	33.949795	34.574334	34.923492	36.315561	31.729494	31.815067	31.751382	31.962976	33.236222	33.226016	33.371504	33.671118	-0.777046	-0.574823	11.254612	21.589208	29.747031	33.065795	34.289445	35.05756	38.430054	25.683727	31.591062	35.093048	5.336426	6.254318	-119.884775	-94.663574	-804,652,100	-0.242955	-19	52.326878	33.769386	1.34009	36.449565	31.089207	0.778284	33.31004	34.866608	31.753473	36.987828	31.591062	34.289445	31.921495	31.569398	31.295848	32.195045	32.547141	35.714191	34.926263	34.289445	33.652626	32.74597	31.591062	36.987828	1	-0.214523	0	28,817,200
XOM	2020-09-04T00:00:00	31.753561	32.330455	31.404174	32.062319	24,632,500	32.524654	33.626397	33.806256	34.239757	35.434663	35.178656	39.956545	32.38804	32.477095	32.643455	33.213977	33.403563	34.199401	34.851361	35.642657	39.362084	32.181694	32.903288	33.206915	33.848973	34.475919	34.855691	36.232919	31.575563	31.648472	31.617295	31.721457	33.016965	33.080571	33.241949	33.642883	-0.803383	-0.620535	11.772637	19.959002	29.024331	32.793599	34.196001	34.677084	38.430054	27.411122	31.404174	35.093048	9.47137	6.783498	-110.805694	-90.52863	-829,284,600	-0.284555	-20	52.3054	33.626397	1.396675	36.419748	30.833047	0.80208	33.161804	34.765964	31.557644	36.987828	31.404174	34.196001	31.964824	31.404181	31.030419	32.338585	32.899228	35.670085	34.854872	34.196001	33.53713	32.599076	31.404174	36.987828	1	-0.227278	0	24,632,500
XOM	2020-09-08T00:00:00	31.022293	31.428557	30.347894	31.07917	38,496,400	32.196394	33.404216	33.700542	34.165068	35.374883	35.182863	39.849541	32.114891	32.212586	32.394045	33.014733	33.220388	34.074809	34.750596	35.551164	39.279101	31.908538	32.655278	32.992764	33.722798	34.359804	34.773387	36.144021	31.315042	31.388216	31.403477	31.467615	32.774938	32.920238	33.103385	33.606032	-0.873197	-0.671067	13.180224	17.766534	34.090556	31.798256	33.667861	34.340432	38.354355	25.204215	30.347894	34.662425	15.630881	10.146226	-139.058184	-84.369119	-867,781,000	-0.298061	-21	52.270732	33.404216	1.441373	36.286962	30.52147	0.850251	32.958041	34.658543	31.257539	36.987828	30.347894	33.667861	31.829397	31.328339	30.903116	32.254619	32.755677	35.420803	34.451373	33.667861	32.884349	31.76884	30.347894	36.987828	1	-0.237046	0	38,496,400
XOM	2020-09-09T00:00:00	30.835411	31.55856	30.811033	31.16042	25,886,100	31.958323	33.154364	33.548469	34.075485	35.312187	35.153387	39.735283	31.858995	31.96219	32.154256	32.816613	33.036929	33.947774	34.647565	35.457783	39.195084	31.661086	32.41063	32.77237	33.592223	34.240345	34.687299	36.054328	30.991716	31.082566	31.114011	31.207712	32.510677	32.746121	32.9571	33.560855	-0.932851	-0.723424	14.293225	17.744313	32.072836	31.798256	33.667861	34.187048	38.354355	25.930332	30.347894	34.540528	11.627944	12.243399	-114.37153	-88.372056	-893,667,100	-0.307326	-22	52.247279	33.154364	1.431367	36.017099	30.291629	0.857796	32.755886	34.471478	31.040294	36.514969	30.347894	33.431431	30.932915	30.437272	29.852252	31.517935	32.013577	35.059539	34.159146	33.431431	32.703716	31.667648	30.347894	36.514969	1	-0.244213	0	25,886,100
XOM	2020-09-10T00:00:00	30.063505	31.176667	29.982254	31.095415	34,381,200	31.713752	32.866323	33.353408	33.964091	35.225281	35.132137	39.618322	31.499897	31.616975	31.832602	32.56633	32.808204	33.795449	34.526932	35.350966	39.104222	31.316574	32.116263	32.504296	33.434891	34.102221	34.586509	35.958092	30.473774	30.627	30.703116	30.897666	32.213459	32.548606	32.797277	33.505428	-1.030534	-0.784846	15.958869	16.104185	35.521924	31.615436	33.485041	34.187048	38.354355	24.999952	29.982254	34.540528	1.782505	9.680444	-127.826951	-98.217495	-928,048,300	-0.347369	-23	52.215088	32.866323	1.44537	35.757064	29.975582	0.904806	32.499469	34.309081	30.689857	35.645578	29.982254	32.813916	31.068335	30.57811	30.320808	31.325636	31.815861	34.309034	33.482188	32.813916	32.145644	31.194205	29.982254	35.645578	1	-0.24912	0	34,381,200
XOM	2020-09-11T00:00:00	29.982252	30.315388	29.649116	30.169133	26,838,600	31.482994	32.618095	33.16179	33.867166	35.133786	35.111795	39.502726	31.196368	31.319753	31.547932	32.331414	32.590823	33.645912	34.407335	35.244654	39.013456	31.001756	31.84159	32.244976	33.27874	33.964247	34.484531	35.86221	29.985594	30.169127	30.292434	30.570512	31.893965	32.333301	32.625885	33.440552	-1.101805	-0.848238	17.732957	15.257016	36.283563	31.367614	33.318472	34.187048	38.354355	25.622757	29.649116	34.540528	6.810631	6.74036	-125.352047	-93.189369	-954,886,900	-0.312157	-24	52.189933	32.618095	1.494727	35.607548	29.628642	0.915833	32.259734	34.0914	30.428068	35.166174	29.649116	32.407645	30.407475	29.638284	29.213062	30.832697	31.601888	33.864148	33.058658	32.407645	31.756632	30.829767	29.649116	35.166174	1	-0.252069	0	26,838,600
XOM	2020-09-14T00:00:00	29.787252	30.071636	29.649124	29.990384	26,129,900	31.155546	32.352399	32.968746	33.760445	35.052439	35.080357	39.386811	30.914545	31.041116	31.277059	32.100127	32.375164	33.494592	34.285754	35.136587	38.921653	30.693439	31.571985	31.985396	33.118744	33.823549	34.379094	35.765539	29.613577	29.770981	29.91348	30.240143	31.557816	32.103631	32.443355	33.366508	-1.160643	-0.910719	19.380325	14.727908	35.025263	31.087291	33.318472	34.165134	38.354355	12.734637	29.649116	34.183024	3.046738	3.879958	-111.024553	-96.953262	-981,016,800	-0.344268	-25	52.165282	32.352399	1.502385	35.357169	29.347629	0.858956	32.024259	33.742172	30.306346	35.093048	29.649116	32.371082	29.982252	29.649116	29.31598	30.315388	30.648524	33.80828	33.013466	32.371082	31.728698	30.814118	29.649116	35.093048	1	-0.253331	0	26,129,900
XOM	2020-09-15T00:00:00	29.470369	30.372275	29.421617	29.901008	23,724,200	30.857349	32.093609	32.728924	33.642447	34.9623	35.035433	39.269465	30.62571	30.755526	30.999106	31.861058	32.151718	33.33678	34.159033	35.024385	38.827611	30.387043	31.297506	31.71629	32.950505	33.676652	34.268006	35.666868	29.337441	29.457208	29.560748	29.909027	31.206627	31.859712	32.249956	33.283461	-1.218792	-0.972334	20.400094	16.037687	32.310172	30.973541	33.204722	34.127283	38.354355	14.592981	29.421617	33.248618	1.273915	3.710428	-96.419443	-98.726085	-1,004,741,000	-0.364674	-26	52.14263	32.093609	1.531963	35.157536	29.029682	0.838644	31.781032	33.45832	30.103744	35.093048	29.421617	32.257332	29.836004	29.600373	29.413493	30.022884	30.258516	33.75459	32.926561	32.257332	31.588103	30.635303	29.421617	35.093048	1	-0.253143	0	23,724,200
XOM	2020-09-16T00:00:00	30.721657	30.997916	29.470364	29.624743	30,890,900	30.725719	31.905916	32.524492	33.5678	34.880238	35.000833	39.160572	30.644899	30.749368	30.956422	31.757476	32.041713	33.234226	34.068576	34.939182	38.746955	30.362372	31.166844	31.561885	32.835965	33.565056	34.182584	35.581815	29.572023	29.556617	29.505123	29.693495	30.889323	31.62944	32.062463	33.197601	-1.150644	-1.007996	20.372858	18.985026	28.488691	30.973541	33.204722	34.185052	38.354355	34.679684	29.421617	33.248618	33.970205	12.763619	-59.959397	-66.029795	-973,850,100	-0.29843	-25	52.114829	31.905916	1.452683	34.811282	29.00055	0.896681	31.680139	33.473501	29.886776	34.662425	29.421617	32.042021	29.754754	29.137232	28.804095	30.087891	30.705412	33.425594	32.660436	32.042021	31.423605	30.543149	29.421617	34.662425	0	-0.151717	30,890,900	0
XOM	2020-09-17T00:00:00	30.713531	30.859787	30.039135	30.347894	24,696,200	30.612778	31.73691	32.320061	33.494585	34.787125	34.964511	39.050521	30.658626	30.742852	30.919054	31.662572	31.939545	33.135375	33.980285	34.855506	38.66702	30.360156	31.053284	31.42258	32.724033	33.455406	34.097687	35.497765	30.047743	29.91097	29.670273	29.587912	30.611673	31.414623	31.881828	33.109517	-1.084787	-1.023354	20.347568	17.769105	26.664096	30.876036	32.968293	34.792621	38.354355	35.98266	29.421617	33.248618	33.75789	23.00067	-46.502195	-66.24211	-998,546,300	-0.242821	-26	52.092645	31.73691	1.379546	34.496001	28.977818	0.897842	31.588081	33.383765	29.792397	34.540528	29.421617	31.981072	30.396646	29.795375	28.869094	31.322927	31.924198	33.332465	32.585104	31.981072	31.377041	30.517064	29.421617	34.540528	1	-0.164238	24,696,200	0
XOM	2020-09-18T00:00:00	30.217892	30.729785	29.819755	30.494151	46,853,800	30.456772	31.569122	32.130904	33.439823	34.6669	34.91518	38.940073	30.570479	30.647405	30.811183	31.531237	31.80711	33.020964	33.881275	34.763672	38.582949	30.288358	30.908615	31.260875	32.595535	33.335163	34.003695	35.409878	30.397129	30.213895	29.863971	29.532771	30.361781	31.208727	31.703623	33.017802	-1.060366	-1.030756	20.551705	16.5066	26.482409	30.490088	32.533597	34.792621	38.354355	23.404211	29.421617	33.086113	21.729458	29.819184	-49.922581	-78.270542	-1,045,400,100	-0.214314	-27	52.049713	31.569122	1.34811	34.265341	28.872903	0.89436	31.457587	33.246306	29.668868	34.540528	29.421617	31.981072	30.537485	30.215182	29.716833	31.035834	31.358136	33.332465	32.585104	31.981072	31.377041	30.517064	29.421617	34.540528	1	-0.174123	0	46,853,800
XOM	2020-09-22T00:00:00	28.869095	29.933507	28.820345	29.624746	27,303,200	30.026133	31.111263	31.679789	33.249698	34.360921	34.765669	38.704335	30.074984	30.168318	30.354779	31.129648	31.424417	32.729265	33.639684	34.546729	38.397804	29.883129	30.48169	30.832235	32.269162	33.052601	33.780211	35.217896	29.750145	29.862602	29.713382	29.348413	29.881685	30.785995	31.332242	32.817209	-1.138592	-1.059948	22.534498	13.710306	29.06742	29.998506	31.956697	35.057561	38.354355	22.062988	28.820345	32.525466	1.315737	13.428855	-68.195986	-98.684263	-1,108,055,100	-0.238446	-29	51.990113	31.111263	1.276259	33.663781	28.558746	0.962264	31.051031	32.975559	29.126503	34.183024	28.820345	31.501685	29.47307	29.118267	28.636168	29.955169	30.309972	32.917432	32.134481	31.501685	30.868889	29.967959	28.820345	34.183024	1	-0.187277	0	27,303,200
XOM	2020-09-23T00:00:00	27.942816	29.080355	27.910314	28.966602	31,251,400	29.736874	30.847598	31.418481	33.106248	34.151928	34.707893	38.576231	29.64855	29.763681	29.983708	30.839936	31.156602	32.541561	33.489767	34.415958	38.293774	29.504344	30.179933	30.544776	32.061049	32.883703	33.645105	35.110816	28.820102	29.119099	29.25562	29.108697	29.611952	30.545136	31.125851	32.703979	-1.246659	-1.09729	24.162117	12.523493	33.283956	29.454115	31.501681	35.171106	38.354355	19.543097	27.910314	32.525466	0.704242	6.42045	-86.566416	-99.295758	-1,139,306,500	-0.249362	-30	51.958757	30.847598	1.36046	33.568518	28.126679	1.001149	30.755011	32.757309	28.752712	33.248618	27.910314	30.579466	29.207649	28.481791	28.094487	29.594953	30.320811	31.988778	31.209386	30.579466	29.949546	29.052711	27.910314	33.248618	1	-0.191106	0	31,251,400
XOM	2020-09-24T00:00:00	27.885941	28.292204	27.430924	27.950944	26,796,000	29.519117	30.616435	31.170172	32.952736	33.955139	34.635946	38.447264	29.296028	29.422274	29.660974	30.571391	30.905013	32.358988	33.342298	34.286651	38.190214	29.16781	29.897871	30.273042	31.856331	32.718809	33.510017	35.004445	27.967462	28.323275	28.694261	28.802569	29.322658	30.28322	30.906308	32.582279	-1.321657	-1.142164	25.974071	11.719292	34.720852	29.21442	31.046674	35.171106	38.354355	19.567947	27.430924	32.330455	9.28694	3.768973	-90.500746	-90.71306	-1,166,102,500	-0.202591	-31	51.931872	30.616435	1.452908	33.52225	27.710619	0.995926	30.481766	32.473618	28.489914	33.248618	27.430924	30.339771	28.311162	27.541968	27.14112	28.712009	29.481203	31.875642	31.026259	30.339771	29.653283	28.675911	27.430924	33.248618	1	-0.193424	0	26,796,000
XOM	2020-09-25T00:00:00	28.145952	28.38971	27.528433	27.625935	23,486,000	29.335487	30.409241	30.953065	32.810002	33.792307	34.566991	38.32191	29.066013	29.190215	29.427894	30.350897	30.692777	32.193771	33.205552	34.165053	38.090271	28.918144	29.662587	30.04041	31.667829	32.565936	33.381502	34.901945	27.522199	27.787961	28.194822	28.498239	29.028185	30.009145	30.679415	32.45441	-1.344613	-1.182653	27.479526	11.693533	32.475047	29.21442	30.985726	35.148399	38.354355	22.794147	27.430924	31.55856	17.322947	9.10471	-77.810232	-82.677053	-1,142,616,500	-0.18087	-30	51.908611	30.409241	1.496528	33.402296	27.416185	0.991283	30.259307	32.241874	28.276741	33.248618	27.430924	30.339771	27.86969	27.447175	27.008409	28.308455	28.73097	31.875642	31.026259	30.339771	29.653283	28.675911	27.430924	33.248618	0	-0.094439	23,486,000	0
XOM	2020-09-28T00:00:00	28.69034	29.169731	28.519707	28.552209	23,396,500	29.225796	30.190671	30.767809	32.690267	33.684224	34.510046	38.199662	28.990879	29.099329	29.314424	30.199937	30.538744	32.056381	33.08673	34.056643	37.996739	28.800845	29.498882	29.866354	31.506274	32.431673	33.265133	34.806108	27.638211	27.708941	27.939438	28.268982	28.75403	29.736201	30.453456	32.323692	-1.303848	-1.206892	27.564725	16.625499	29.991736	29.21442	30.985726	35.032614	37.800572	31.904123	27.430924	31.55856	30.5118	19.040562	-46.682939	-69.4882	-1,119,220,000	-0.238696	-29	51.886015	30.190671	1.405174	33.001018	27.380324	0.964005	30.109882	32.037893	28.181871	33.086113	27.430924	30.258518	28.021365	27.65302	27.160088	28.514297	28.882642	31.751488	30.925831	30.258518	29.591206	28.641134	27.430924	33.086113	0	-0.009334	23,396,500	0
XOM	2020-09-29T00:00:00	27.853439	28.527839	27.617809	28.43846	20,770,500	29.064103	29.960726	30.50975	32.570049	33.554464	34.442777	38.067913	28.763391	28.872804	29.089657	29.986619	30.332182	31.89156	32.949012	33.933807	37.895811	28.551325	29.276288	29.642172	31.316594	32.278232	33.133319	34.703161	27.802011	27.72392	27.736758	28.052171	28.482872	29.455125	30.22087	32.187537	-1.323813	-1.230277	28.329935	15.305098	34.288283	29.145355	30.985726	34.912764	37.613319	28.980499	27.430924	31.176667	11.27988	19.704875	-63.836906	-88.72012	-1,139,990,500	-0.218102	-30	51.865269	29.960726	1.391814	32.744353	27.177099	0.98722	29.894983	31.869423	27.920543	32.525466	27.430924	29.978195	28.793259	28.416788	28.143235	29.066812	29.443284	31.323154	30.579351	29.978195	29.377039	28.521156	27.430924	32.525466	1	-0.036523	0	20,770,500
XOM	2020-09-30T00:00:00	27.894062	28.37345	27.731556	28.145944	22,223,700	28.781343	29.753531	30.296868	32.416381	33.425564	34.360751	37.940644	28.589525	28.694851	28.90572	29.796387	30.144634	31.734795	32.815987	33.814208	37.796291	28.33859	29.079463	29.440965	31.133222	32.129274	33.003641	34.601928	27.890665	27.784768	27.608456	27.860203	28.226898	29.173998	29.983966	32.04703	-1.321128	-1.248447	29.040486	14.559808	32.618597	29.080354	30.806974	34.794549	36.119309	32.950158	27.430924	30.997916	12.983992	18.258557	-57.883435	-87.016008	-1,117,766,800	-0.240886	-29	51.843149	29.753531	1.374646	32.502824	27.004239	0.947754	29.704419	31.599928	27.80891	32.525466	27.430924	29.978195	27.999696	27.471553	27.089666	28.381582	28.909725	31.323154	30.579351	29.978195	29.377039	28.521156	27.430924	32.525466	0	0.040413	0	22,223,700
XOM	2020-10-01T00:00:00	26.919035	27.707184	26.764653	27.455303	36,890,200	28.401894	29.507336	30.073261	32.259786	33.272403	34.272413	37.805533	28.255427	28.371975	28.600076	29.534809	29.896511	31.545942	32.660804	33.67767	37.68806	27.999989	28.809511	29.181132	30.91764	31.958049	32.856281	34.492261	27.566887	27.577968	27.373042	27.61309	27.964145	28.88161	29.735944	31.899083	-1.381748	-1.275107	30.332596	13.329859	37.095199	28.34908	30.006635	34.575171	36.119309	28.891358	26.764653	30.997916	3.646884	9.303585	-77.071552	-96.353116	-1,154,657,000	-0.262194	-30	51.805029	29.507336	1.420894	32.349124	26.665548	0.980836	29.439144	31.400815	27.477473	32.525466	26.764653	29.64506	27.999689	27.625929	27.357795	28.267823	28.641584	31.165914	30.324836	29.64506	28.965284	27.997467	26.764653	32.525466	1	0.005991	0	36,890,200
XOM	2020-10-02T00:00:00	26.79715	27.097784	26.171503	26.204005	32,694,300	28.05982	29.258296	29.853554	32.099319	33.134296	34.188833	37.671045	27.963772	28.085643	28.322703	29.285931	29.658099	31.359715	32.506498	33.541422	37.579692	27.708217	28.551398	28.929123	30.703419	31.787648	32.708256	34.382724	27.072569	27.219987	27.110808	27.318975	27.698611	28.583346	29.480052	31.744235	-1.42322	-1.30473	31.859262	12.404348	38.965709	28.052505	29.710061	34.289045	36.071146	29.185449	26.171503	30.997916	12.962968	9.864615	-81.172574	-87.037032	-1,187,351,300	-0.211089	-31	51.771177	29.258296	1.438363	32.135023	26.381569	1.016819	29.187526	31.221164	27.153888	32.330455	26.171503	29.250979	27.130291	26.553397	26.187759	27.495929	28.072822	30.876942	29.977735	29.250979	28.524223	27.489519	26.171503	32.330455	1	-0.02347	32,694,300	0
XOM	2020-10-05T00:00:00	27.414673	27.422797	26.951529	27.07341	22,965,200	27.84125	29.041352	29.627671	31.955505	33.001342	34.128878	37.538913	27.853952	27.963649	28.183006	29.115817	29.485527	31.205007	32.372502	33.4201	37.478548	27.590918	28.375815	28.741517	30.519708	31.637131	32.574114	34.280671	26.846445	26.984534	26.967558	27.061465	27.452118	28.296402	29.226997	31.585878	-1.390232	-1.32183	32.750342	14.305468	37.092388	27.670617	29.710061	33.990442	35.790824	36.264887	26.171503	30.997916	25.75763	14.122494	-56.507241	-74.24237	-1,164,386,100	-0.16312	-30	51.74804	29.041352	1.367676	31.776703	26.306001	0.993604	29.018683	31.00589	27.031475	31.55856	26.171503	28.865032	26.688812	26.279841	25.762532	27.206121	27.615093	30.287215	29.500704	28.865032	28.229359	27.324333	26.171503	31.55856	0	0.051459	22,965,200	0
XOM	2020-10-06T00:00:00	27.130293	27.967195	27.065292	27.723438	26,731,800	27.66737	28.846752	29.414789	31.795804	32.874583	34.063132	37.407209	27.70922	27.812129	28.02105	28.935314	29.304355	31.045215	32.234549	33.29555	37.37558	27.461653	28.193809	28.549411	30.330484	31.48263	32.435528	34.177103	26.808167	26.884471	26.883378	26.846058	27.218536	28.018011	28.976261	31.423437	-1.371228	-1.33171	32.746949	17.504113	34.516255	27.670617	29.628808	33.990442	35.197195	22.443882	26.171503	30.859787	20.450761	19.723786	-48.342322	-79.549239	-1,191,117,900	-0.22346	-31	51.720849	28.846752	1.347724	31.542199	26.151304	0.948915	28.838836	30.736665	26.941006	31.55856	26.171503	28.865032	27.263	27.103203	26.791732	27.57447	27.734267	30.287215	29.500704	28.865032	28.229359	27.324333	26.171503	31.55856	1	0.015266	0	26,731,800
XOM	2020-10-07T00:00:00	27.219666	27.414673	26.984032	27.333419	23,779,300	27.595055	28.665964	29.222058	31.646177	32.744341	34.000669	37.273832	27.611309	27.704409	27.89776	28.779346	29.143995	30.895193	32.102579	33.175235	37.274526	27.380252	28.038849	28.380555	30.151027	31.333817	32.300014	34.075734	26.940128	26.905474	26.851322	26.693949	27.004128	27.751843	28.730955	31.258274	-1.333584	-1.332085	32.805273	16.900547	33.976738	27.670617	29.348485	33.882786	35.197195	23.522099	26.171503	30.729785	22.99468	23.06769	-48.713715	-77.00532	-1,167,338,600	-0.17767	-30	51.6968	28.665964	1.308872	31.283709	26.04822	0.921057	28.684629	30.526743	26.842515	31.176667	26.171503	28.674085	27.387593	26.807992	26.485691	27.709895	28.289496	29.995448	29.264694	28.674085	28.083476	27.242608	26.171503	31.176667	0	0.084244	0	23,779,300
XOM	2020-10-08T00:00:00	28.649712	28.714715	27.430921	27.528426	34,413,700	27.671432	28.595275	29.094328	31.517503	32.630191	33.925893	37.146257	27.81899	27.876282	28.013445	28.767561	29.105973	30.807135	32.011714	33.085621	37.188707	27.572008	28.037301	28.336529	30.033519	31.226063	32.194054	33.989922	27.507211	27.34633	27.126	26.721315	26.854811	27.525273	28.507184	31.096995	-1.174815	-1.300631	31.1369	24.900584	30.096761	27.670617	29.348485	33.746684	35.091567	39.590032	26.171503	29.933507	65.874695	36.440045	-11.971467	-34.125305	-1,132,924,900	-0.07076	-29	51.664108	28.595275	1.266927	31.129129	26.06142	0.962844	28.681304	30.606992	26.755616	30.997916	26.171503	28.58471	27.206124	26.997574	26.775482	27.428215	27.636765	29.858883	29.154226	28.58471	28.015193	27.204356	26.171503	30.997916	0	0.142799	34,413,700	0
XOM	2020-10-09T00:00:00	28.2272	29.210357	28.154072	28.990974	29,228,600	27.679557	28.507522	28.952299	31.4148	32.533781	33.858048	37.01761	27.900632	27.940085	28.04633	28.718438	29.038375	30.705961	31.912121	32.989414	37.099538	27.673056	28.002246	28.269826	29.904487	31.110195	32.081209	33.901175	28.0603	27.851057	27.497873	26.847085	26.751836	27.330001	28.299367	30.938403	-1.07074	-1.254653	29.048155	26.661099	27.690778	27.69093	29.348485	33.706061	34.636607	40.642298	26.171503	29.933507	54.643657	47.837677	-0.575424	-45.356343	-1,162,153,500	-0.114674	-30	51.635906	28.507522	1.225921	30.959363	26.055681	0.950656	28.638056	30.539367	26.736744	30.997916	26.171503	28.58471	28.265116	27.815516	26.981321	29.099311	29.54891	29.858883	29.154226	28.58471	28.015193	27.204356	26.171503	30.997916	1	0.09215	0	29,228,600
XOM	2020-10-12T00:00:00	28.137819	28.219071	27.812807	28.064692	17,912,800	27.624305	28.42505	28.807669	31.306962	32.429061	33.777915	36.888092	27.948069	27.976037	28.060405	28.665654	28.969101	30.60525	31.812798	32.893343	37.010367	27.756377	27.967036	28.207174	29.775978	30.994512	31.967937	33.812819	28.426418	28.227297	27.858698	27.01926	26.689432	27.16295	28.105894	30.782516	-0.984128	-1.200548	27.449755	25.790054	29.476649	27.69093	29.250979	33.67762	34.608166	44.53881	26.171503	29.210357	64.70585	61.741401	-15.486678	-35.29415	-1,180,066,300	-0.081093	-31	51.61859	28.42505	1.190261	30.805572	26.044529	0.900744	28.590414	30.391902	26.788927	30.997916	26.171503	28.58471	28.530543	27.850729	27.474258	28.907014	29.586828	29.858883	29.154226	28.58471	28.015193	27.204356	26.171503	30.997916	1	0.048384	17,912,800	0
XOM	2020-10-13T00:00:00	27.804688	28.332828	27.707182	28.219075	20,995,100	27.61943	28.341766	28.678965	31.189753	32.336367	33.700904	36.757833	27.919393	27.944882	28.021064	28.587384	28.879531	30.495424	31.707321	32.792578	36.918768	27.789174	27.907954	28.130022	29.638634	30.872818	31.849655	33.722437	28.41739	28.321747	28.050436	27.184975	26.651583	27.016846	27.923318	30.628276	-0.931629	-1.146764	25.834655	25.406315	27.989809	27.69093	28.865032	33.4948	34.196001	48.868183	26.171503	29.210357	53.743433	57.697647	-17.187115	-46.256567	-1,201,061,400	-0.069246	-32	51.598039	28.341766	1.171394	30.684555	25.998978	0.861858	28.515583	30.2393	26.791866	30.997916	26.171503	28.58471	28.056566	27.894061	27.650302	28.300324	28.462829	29.858883	29.154226	28.58471	28.015193	27.204356	26.171503	30.997916	1	0.010723	0	20,995,100
XOM	2020-10-14T00:00:00	27.747812	28.300331	27.650307	27.674685	17,743,000	27.604805	28.193074	28.555461	31.051965	32.235477	33.623006	36.628869	27.885077	27.909051	27.979025	28.51106	28.792476	30.387674	31.603123	32.692681	36.827515	27.812516	27.851387	28.058395	29.503656	30.752066	31.731772	33.632785	28.162379	28.228923	28.11144	27.324494	26.630715	26.887851	27.75077	30.475531	-0.884417	-1.094295	24.397206	24.049036	26.961947	27.69093	28.865032	32.733058	33.667861	48.868183	26.171503	29.210357	51.871831	56.773705	-14.621816	-48.128169	-1,218,804,400	-0.129831	-33	51.580658	28.193074	1.034099	30.261271	26.124877	0.846769	28.442462	30.135999	26.748925	30.859787	26.171503	28.515645	27.948233	27.563637	27.322586	28.189283	28.573879	29.753352	29.068862	28.515645	27.962428	27.174796	26.171503	30.859787	1	-0.021532	17,743,000	0
XOM	2020-10-15T00:00:00	27.99157	27.999693	27.032787	27.382174	23,251,600	27.712058	28.056976	28.472583	30.912996	32.133588	33.537107	36.499968	27.906375	27.924055	27.980955	28.463833	28.730868	30.293709	31.508082	32.59959	36.739595	27.882837	27.832196	28.015018	29.38364	30.640384	31.620259	33.546842	27.96301	28.074528	28.137171	27.452996	26.63067	26.77726	27.590987	30.325316	-0.817904	-1.039016	23.714212	22.153189	29.87115	28.080943	28.674085	32.733058	33.667861	48.731616	26.171503	29.210357	59.893187	55.169484	-18.599898	-40.106813	-1,195,552,800	-0.117369	-32	51.558151	28.056976	0.84714	29.751256	26.362696	0.854314	28.39952	30.108147	26.690893	30.729785	26.171503	28.450644	27.899483	27.498636	27.249459	28.14866	28.549508	29.65403	28.988521	28.450644	27.912767	27.146976	26.171503	30.729785	0	0.050998	23,251,600	0
XOM	2020-10-16T00:00:00	27.707178	28.145944	27.528424	27.926561	22,627,200	27.803061	27.93144	28.38158	30.771685	32.038637	33.445734	36.36533	27.866536	27.884623	27.938836	28.395046	28.652122	30.192277	31.408059	32.502711	36.64972	27.88195	27.798882	27.956141	29.257922	30.5239	31.504814	33.459351	27.804657	27.900122	28.085002	27.557187	26.636971	26.678632	27.439787	30.176623	-0.779158	-0.987045	22.882418	22.231894	28.334845	28.097194	28.58471	32.550238	33.485041	41.562009	26.171503	29.210357	50.534677	54.099899	-8.305091	-49.465323	-1,218,180,000	-0.1299	-33	51.536026	27.93144	0.679508	29.290457	26.572424	0.825295	28.333583	29.984173	26.682992	29.933507	26.171503	28.052505	27.674683	27.349673	26.707777	28.31658	28.64159	29.045674	28.496421	28.052505	27.608589	26.976572	26.171503	29.933507	1	0.012757	0	22,627,200
XOM	2020-10-19T00:00:00	27.154663	27.926565	27.130288	27.707182	23,645,800	27.77706	27.809155	28.276277	30.622512	31.932389	33.358399	36.230126	27.724161	27.751903	27.818194	28.282284	28.536933	30.073155	31.296127	32.396809	36.555242	27.764059	27.724903	27.861763	29.116078	30.395374	31.380239	33.367703	27.55205	27.63202	27.8644	27.603979	26.629962	26.580496	27.29034	30.027633	-0.783998	-0.946435	22.524328	20.749922	29.779019	28.097194	28.58471	32.343043	33.318472	43.694971	26.171503	29.210357	32.352984	47.593616	-22.513684	-67.647016	-1,241,825,800	-0.208329	-34	51.512414	27.809155	0.575458	28.960072	26.658238	0.805563	28.221305	29.83243	26.610179	29.933507	26.171503	28.052505	27.793849	27.441754	27.176329	28.059273	28.411368	29.045674	28.496421	28.052505	27.608589	26.976572	26.171503	29.933507	1	-0.020004	0	23,645,800
XOM	2020-10-20T00:00:00	27.38217	27.569051	27.081536	27.349668	23,040,600	27.802248	27.734809	28.192749	30.460837	31.825881	33.269912	36.093978	27.655763	27.684679	27.751113	28.200456	28.448105	29.967626	31.193128	32.297509	36.463968	27.692261	27.684238	27.792985	28.989006	30.275632	31.261898	33.279663	27.33718	27.416477	27.625439	27.622363	26.621479	26.486469	27.145536	29.879497	-0.760707	-0.90929	22.242405	19.876331	28.946314	28.121572	28.58471	32.202882	33.318472	45.531903	26.171503	29.210357	39.839578	40.90908	-22.128435	-60.160422	-1,218,785,200	-0.149978	-33	51.489664	27.734809	0.525166	28.785141	26.684477	0.794535	28.141387	29.730458	26.552316	29.210357	26.171503	27.69093	27.403839	26.881113	26.607562	27.677389	28.200115	28.493187	28.049515	27.69093	27.332345	26.821818	26.171503	29.210357	0	0.052086	23,040,600	0
XOM	2020-10-21T00:00:00	26.943407	27.317169	26.927156	27.22779	28,619,300	27.774622	27.684838	28.041619	30.283056	31.72574	33.170583	35.957871	27.513292	27.549902	27.626851	28.086179	28.332359	29.849029	31.081294	32.191487	36.369236	27.536108	27.608867	27.696882	28.851067	30.147146	31.13662	33.188613	27.078254	27.17358	27.353836	27.578795	26.600793	26.391015	27.000792	29.730677	-0.76879	-0.88119	22.146765	19.069376	29.148586	28.068756	28.58471	32.089132	33.204722	50.234706	26.171503	29.210357	25.401151	32.531238	-35.96546	-74.598849	-1,247,404,500	-0.144219	-34	51.460953	27.684838	0.551233	28.787304	26.582372	0.746364	28.027294	29.520022	26.534565	29.210357	26.171503	27.69093	27.344252	27.119453	26.856737	27.606968	27.831767	28.493187	28.049515	27.69093	27.332345	26.821818	26.171503	29.210357	1	0.013462	0	28,619,300
XOM	2020-10-22T00:00:00	28.324703	28.405955	26.829653	26.959657	31,831,500	27.742121	27.706777	27.946066	30.133063	31.645078	33.07686	35.832755	27.675574	27.690775	27.734213	28.107863	28.33177	29.789251	31.008752	32.114917	36.28919	27.636123	27.669806	27.718658	28.774269	30.057645	31.040662	33.112661	27.301911	27.305497	27.373704	27.594261	26.613612	26.321446	26.871688	29.586735	-0.656174	-0.836187	20.611452	25.646806	25.314343	27.617804	28.515645	32.089132	33.204722	61.838838	26.829653	29.210357	62.798668	42.679799	8.482364	-37.201332	-1,215,573,000	-0.089386	-33	51.430893	27.706777	0.56813	28.843036	26.570517	0.792794	28.055618	29.641207	26.470029	29.210357	26.171503	27.69093	27.062577	26.807986	26.672565	27.197999	27.45259	28.493187	28.049515	27.69093	27.332345	26.821818	26.171503	29.210357	0	0.080372	31,831,500	0
XOM	2020-10-23T00:00:00	27.755932	28.503459	27.512174	28.41408	27,429,100	27.694994	27.687276	27.847587	29.989246	31.575744	32.962071	35.702753	27.691646	27.702622	27.737554	28.075869	28.287475	29.709513	30.923151	32.028601	36.204282	27.638634	27.674488	27.704032	28.681049	29.955299	30.935297	33.032295	27.596678	27.50638	27.457774	27.610372	26.640935	26.266507	26.752662	29.44508	-0.605836	-0.790116	19.305758	24.35352	23.243676	27.666556	28.450644	31.922164	33.204722	52.664962	26.829653	29.210357	38.907778	42.369199	14.648038	-61.092222	-1,243,002,100	-0.135994	-34	51.404417	27.687276	0.55888	28.805036	26.569515	0.818911	28.027077	29.6649	26.389254	29.210357	26.171503	27.69093	27.853437	27.300919	26.277135	28.877221	29.429739	28.493187	28.049515	27.69093	27.332345	26.821818	26.171503	29.210357	1	0.037178	0	27,429,100
XOM	2020-10-26T00:00:00	27.097784	27.439047	26.772775	27.309043	30,888,700	27.590991	27.607648	27.747484	29.829178	31.48393	32.841817	35.57185	27.572873	27.592651	27.639128	27.986952	28.19596	29.607093	30.822484	31.930961	36.113671	27.53005	27.618346	27.646355	28.567658	29.837458	30.819173	32.946673	27.642179	27.560138	27.444141	27.573664	26.663701	26.214181	26.637171	29.3032	-0.611995	-0.754492	18.646868	22.396758	27.418809	27.638117	28.052505	31.511843	33.204722	49.760134	26.772775	29.210357	13.333257	38.346568	-37.921871	-86.666743	-1,273,890,800	-0.114014	-35	51.373844	27.607648	0.520584	28.648815	26.56648	0.824715	27.938573	29.588003	26.289142	29.210357	26.171503	27.69093	27.923855	27.344251	26.932571	28.335536	28.915139	28.493187	28.049515	27.69093	27.332345	26.821818	26.171503	29.210357	1	0.000061	0	30,888,700
XOM	2020-10-27T00:00:00	26.667141	26.975902	26.569639	26.935276	27,100,700	27.477236	27.548333	27.659406	29.669597	31.386268	32.685542	35.43625	27.391727	27.424377	27.489591	27.866969	28.078359	29.4918	30.713133	31.826727	36.019675	27.362078	27.528773	27.563252	28.443656	29.7107	30.696902	32.858069	27.327428	27.338095	27.265248	27.468877	26.673106	26.158025	26.521871	29.159597	-0.644199	-0.732434	18.257561	21.401937	27.909336	27.536549	28.052505	31.176669	32.989399	46.118678	26.569639	29.210357	3.692268	18.644434	-64.021203	-96.307732	-1,300,991,500	-0.120419	-36	51.346609	27.548333	0.557387	28.663106	26.433559	0.83168	27.817484	29.480844	26.154124	29.210357	26.171503	27.69093	27.103202	26.767357	26.43693	27.433629	27.769474	28.493187	28.049515	27.69093	27.332345	26.821818	26.171503	29.210357	1	-0.031675	0	27,100,700
XOM	2020-10-28T00:00:00	25.651489	26.309638	25.610864	26.082128	42,136,400	27.267604	27.436204	27.567753	29.493117	31.260083	32.505884	35.297883	27.043679	27.102033	27.206806	27.665562	27.891677	29.3412	30.579931	31.704445	35.916509	27.030124	27.348122	27.408797	28.286084	29.559785	30.557614	32.760708	26.563923	26.778091	26.863434	27.24317	26.64366	26.083065	26.397093	29.010772	-0.74311	-0.734569	18.824442	19.533223	33.39796	27.057161	27.41061	30.977601	32.904086	27.636363	25.610864	29.210357	1.128652	6.051392	-125.611781	-98.871348	-1,343,127,900	-0.1643	-37	51.302645	27.436204	0.693198	28.8226	26.049808	0.800339	27.611199	29.211877	26.010521	29.210357	25.610864	27.41061	26.737561	26.499219	26.331297	26.905483	27.143824	28.360876	27.83535	27.41061	26.98587	26.381155	25.610864	29.210357	1	-0.05865	0	42,136,400
XOM	2020-10-29T00:00:00	26.789024	26.919029	25.277723	25.521481	38,622,800	27.147349	27.429704	27.523876	29.347024	31.143116	32.347323	35.165628	26.992748	27.045123	27.142532	27.585877	27.806857	29.241115	30.480171	31.60711	35.825688	26.943109	27.286486	27.348894	28.180041	29.442125	30.444409	32.676043	26.154079	26.384976	26.592721	27.022393	26.613485	26.014259	26.277263	28.86251	-0.721392	-0.731934	18.512884	21.776347	29.140224	26.890591	27.24404	30.477898	32.449071	40.306657	25.277723	28.503459	46.851369	17.224096	-92.95123	-53.148631	-1,304,505,100	-0.05875	-36	51.264261	27.429704	0.698889	28.827482	26.031925	0.842126	27.532896	29.217149	25.848644	29.210357	25.277723	27.24404	25.85733	25.405023	25.158556	26.103797	26.556104	28.282255	27.708091	27.24404	26.779989	26.119307	25.277723	29.210357	0	0.018579	38,622,800	0
XOM	2020-10-30T00:00:00	26.504641	26.927155	26.008998	26.334011	47,885,700	27.027095	27.415078	27.458224	29.205644	31.026076	32.208786	35.032992	26.895127	26.946853	27.044395	27.487583	27.706687	29.133802	30.375551	31.506071	35.732942	26.826253	27.198384	27.270492	28.068575	29.32006	30.328712	32.589864	26.037437	26.173293	26.398946	26.811668	26.574804	25.946761	26.160323	28.714396	-0.718842	-0.729315	18.21268	20.286301	27.061829	26.890591	27.24404	30.130547	32.209376	39.274271	25.277723	28.503459	38.035277	28.671766	-88.836935	-61.964723	-1,352,390,800	-0.070812	-37	51.216286	27.415078	0.715682	28.846443	25.983714	0.878109	27.434967	29.191186	25.678749	29.210357	25.277723	27.24404	26.328592	25.738155	24.687287	27.379461	27.969897	28.282255	27.708091	27.24404	26.779989	26.119307	25.277723	29.210357	1	-0.015482	47,885,700	0
XOM	2020-11-02T00:00:00	27.617807	27.999693	26.464017	26.927157	40,130,300	27.07341	27.425235	27.415322	29.091565	30.931952	32.116998	34.906923	27.039663	27.068845	27.132612	27.499421	27.69985	29.074351	30.302979	31.429075	35.652194	26.933655	27.217692	27.282767	28.006307	29.230369	30.237802	32.516081	26.501813	26.433237	26.474596	26.716594	26.560339	25.901523	26.059136	28.571453	-0.619852	-0.707422	17.19041	25.927884	23.980986	26.890591	27.24404	30.100073	32.209376	48.886744	25.277723	28.503459	72.544209	52.476952	-5.545799	-27.455791	-1,312,260,500	-0.072173	-36	51.178029	27.425235	0.717116	28.859467	25.991003	0.943111	27.452381	29.338603	25.566158	29.210357	25.277723	27.24404	26.480265	26.033374	25.562108	26.951531	27.398421	28.282255	27.708091	27.24404	26.779989	26.119307	25.277723	29.210357	0	0.055472	40,130,300	0
XOM	2020-11-03T00:00:00	27.146532	28.024063	26.919025	28.024063	36,773,000	27.049846	27.426047	27.387046	28.948398	30.842381	32.012609	34.782273	27.061037	27.08297	27.134754	27.46734	27.657287	28.99875	30.219915	31.344273	35.567561	26.94695	27.191149	27.262091	27.930031	29.130753	30.139376	32.438863	26.990111	26.784208	26.616917	26.683577	26.558312	25.867294	25.96769	28.431771	-0.572827	-0.680503	16.267815	24.00471	22.03686	26.890591	27.24404	30.100073	32.209376	46.586662	25.277723	28.503459	57.934352	56.171279	-5.828999	-42.065648	-1,349,033,500	-0.068819	-37	51.142381	27.426047	0.716774	28.859594	25.992499	0.975612	27.423252	29.374477	25.472028	29.210357	25.277723	27.24404	27.360506	26.721318	25.82483	28.256995	28.896182	28.282255	27.708091	27.24404	26.779989	26.119307	25.277723	29.210357	1	0.015861	0	36,773,000
XOM	2020-11-04T00:00:00	27.000286	27.739686	26.431516	27.032788	35,410,100	27.055534	27.415078	27.351295	28.824081	30.728019	31.906997	34.658395	27.048887	27.067936	27.114067	27.424881	27.606748	28.920379	30.135188	31.258253	35.482314	26.937939	27.1506	27.23234	27.853634	29.029645	30.040123	32.36143	27.260081	27.083268	26.780623	26.688346	26.565254	25.843143	25.88461	28.294907	-0.541122	-0.652627	15.375519	21.756119	23.463466	26.890591	27.24404	30.065541	32.209376	44.309701	25.277723	28.503459	53.400627	61.293062	-48.678862	-46.599373	-1,384,443,600	-0.078927	-38	51.107947	27.415078	0.72176	28.858597	25.971559	0.999988	27.38297	29.382946	25.382993	29.210357	25.277723	27.24404	27.363207	26.702351	26.258169	27.807388	28.468244	28.282255	27.708091	27.24404	26.779989	26.119307	25.277723	29.210357	1	-0.018086	0	35,410,100
XOM	2020-11-05T00:00:00	26.951529	27.560924	26.927154	27.114035	30,824,100	26.918217	27.330169	27.352595	28.712928	30.624055	31.792451	34.535892	27.029415	27.046771	27.089061	27.381849	27.556347	28.843169	30.051407	31.172971	35.397431	26.919029	27.106453	27.201589	27.780201	28.930264	29.941994	32.284745	27.274224	27.186499	26.908196	26.698491	26.579251	25.82886	25.809001	28.160909	-0.514005	-0.624902	14.546959	20.742383	22.370175	26.650893	27.24404	29.943664	32.209376	45.541711	25.277723	28.503459	51.88911	54.408029	-28.647161	-48.11089	-1,415,267,700	-0.17902	-39	51.077991	27.330169	0.666656	28.66348	25.996857	1.001149	27.34188	29.344178	25.339582	29.210357	25.277723	27.24404	27.057163	26.37464	25.748993	27.682809	28.365332	28.282255	27.708091	27.24404	26.779989	26.119307	25.277723	29.210357	1	-0.04702	0	30,824,100
XOM	2020-11-06T00:00:00	26.634647	27.349672	26.504643	26.894656	33,985,600	26.806088	27.250541	27.346095	28.599824	30.514911	31.687246	34.413538	26.950461	26.97184	27.019151	27.313921	27.485447	28.756561	29.961493	31.083104	35.310239	26.867471	27.040212	27.146362	27.6987	28.825279	29.83986	32.206126	27.042324	27.098927	26.954498	26.686237	26.588148	25.818234	25.738498	28.028738	-0.51218	-0.602358	14.272498	19.441613	24.102831	26.650893	27.24404	29.177858	31.87624	46.844191	25.277723	28.503459	42.065577	49.118438	-59.24691	-57.934423	-1,449,253,300	-0.174852	-40	51.044616	27.250541	0.648741	28.548024	25.953059	1.004631	27.274525	29.283787	25.265262	28.503459	25.277723	26.890591	27.146535	26.732147	26.512765	27.365917	27.780306	27.742185	27.271228	26.890591	26.509954	25.968031	25.277723	28.503459	1	-0.071524	0	33,985,600
XOM	2020-11-09T00:00:00	30.006636	30.884164	29.299738	29.592245	76,879,400	27.096973	27.343982	27.449773	28.538722	30.453594	31.61345	34.314131	27.561696	27.523621	27.478764	27.558714	27.679384	28.805583	29.96268	31.061787	35.257467	27.449389	27.302698	27.351019	27.753869	28.811903	29.80658	32.162276	27.799239	27.709447	27.530116	26.907598	26.683348	25.870669	25.709912	27.911817	-0.235923	-0.529071	15.599732	35.599046	17.992279	28.080943	28.080943	28.881283	31.579665	61.527493	25.277723	30.884164	84.347859	59.434182	299.869986	-15.652141	-1,372,373,900	-0.188063	-39	50.979837	27.343982	0.877515	29.099011	25.588952	1.273346	27.534726	30.081417	24.988034	30.884164	25.277723	28.080943	26.829654	26.309636	25.984625	27.154665	27.674684	29.561044	28.742503	28.080943	27.419383	26.477501	25.277723	30.884164	0	0.007883	76,879,400	0
XOM	2020-11-10T00:00:00	30.672346	31.14666	29.94007	30.83045	49,055,400	27.497494	27.487365	27.591455	28.503122	30.394354	31.553801	34.2184	28.183826	28.096116	27.970084	27.841771	27.909612	28.87879	29.981356	31.054076	35.211844	28.099457	27.619685	27.59891	27.83754	28.81766	29.787945	32.126039	29.19391	28.847556	28.488486	27.362761	26.866203	25.9867	25.726322	27.811837	0.036312	-0.415994	16.978489	34.603075	16.697851	28.212192	28.212192	28.690339	31.579665	66.05854	25.277723	31.14666	91.918224	72.77722	280.765573	-8.081776	-1,323,318,500	-0.144136	-38	50.940016	27.487365	1.149032	29.785428	25.189302	1.32703	27.833547	30.487606	25.179487	31.14666	25.277723	28.212192	30.063512	29.242861	28.479086	30.827287	31.647938	29.761591	28.904726	28.212192	27.519657	26.533676	25.277723	31.14666	0	0.075737	0	49,055,400
XOM	2020-11-11T00:00:00	30.356129	30.888692	30.11481	30.863729	34,124,500	27.967958	27.617781	27.716914	28.469486	30.336423	31.487484	34.123168	28.618287	28.507028	28.337168	28.070349	28.097806	28.936725	29.991218	31.040255	35.163528	28.619209	27.8929	27.811577	27.910207	28.816654	29.764228	32.087609	30.517757	29.995609	29.464416	27.952079	27.105516	26.150327	25.778982	27.726226	0.223962	-0.288003	18.258765	32.964961	15.907373	28.577829	28.212192	28.649713	31.579665	59.631831	25.277723	31.14666	86.53024	87.598774	219.830518	-13.46976	-1,357,443,000	-0.141384	-39	50.911976	27.617781	1.316035	30.24985	24.985711	1.269714	28.073793	30.613221	25.534364	31.14666	25.277723	28.212192	30.586359	30.026057	29.379768	31.232648	31.792949	29.761591	28.904726	28.212192	27.519657	26.533676	25.277723	31.14666	1	0.033373	0	34,124,500
XOM	2020-11-12T00:00:00	29.315964	30.198023	29.016396	29.840207	30,933,700	28.220652	27.684	27.743564	28.418946	30.259523	31.408534	34.020115	28.757822	28.654107	28.487752	28.183587	28.19151	28.951597	29.973448	31.00611	35.105343	28.864301	28.054632	27.934581	27.943402	28.7898	29.721228	32.039776	30.941477	30.536536	30.042027	28.524563	27.356827	26.333063	25.850774	27.650077	0.285453	-0.173312	18.204885	30.291476	21.266528	28.789088	28.212192	28.509551	31.579665	57.08026	25.277723	31.14666	68.807015	82.418493	129.178312	-31.192985	-1,388,376,700	-0.193387	-40	50.885342	27.684	1.368122	30.420245	24.947756	1.294603	28.192095	30.781301	25.602888	31.14666	25.277723	28.212192	30.45321	30.017729	29.679328	30.79161	31.227092	29.761591	28.904726	28.212192	27.519657	26.533676	25.277723	31.14666	1	-0.003015	0	30,933,700
XOM	2020-11-13T00:00:00	30.023277	30.164738	29.440785	29.457428	29,241,500	28.572515	27.799805	27.815407	28.383853	30.215002	31.354188	33.930887	29.010913	28.903047	28.723987	28.350831	28.332415	28.993623	29.97476	30.986648	35.054775	29.192051	28.27742	28.109943	28.006317	28.783583	29.693797	32.000006	30.796485	30.733766	30.430359	29.08658	27.632533	26.542247	25.945889	27.585588	0.3868	-0.06129	18.154855	28.703241	20.151487	28.789088	28.212192	28.509551	31.579665	63.218464	25.277723	31.14666	80.858831	78.732029	134.410803	-19.141169	-1,359,135,200	-0.153557	-39	50.861048	27.799805	1.464795	30.729396	24.870215	1.285005	28.366493	30.936502	25.796484	31.14666	25.277723	28.212192	29.510128	28.822232	28.328501	30.003859	30.691755	29.761591	28.904726	28.212192	27.519657	26.533676	25.277723	31.14666	0	0.065889	29,241,500	0
XOM	2020-11-16T00:00:00	31.754112	31.762432	30.872052	31.279798	38,596,800	28.986146	28.029778	27.960059	28.383864	30.191328	31.311811	33.855668	29.559553	29.421423	29.19016	28.660221	28.595623	29.101878	30.021585	31.001846	35.021933	29.770523	28.654021	28.412921	28.138484	28.824086	29.701716	31.978347	30.975048	31.036843	30.988787	29.699041	27.969454	26.799958	26.078344	27.538518	0.599868	0.070942	19.161297	35.25323	18.061778	29.096974	28.520078	28.519707	31.579665	70.568167	25.277723	31.762432	99.8717	83.179182	196.164757	-0.1283	-1,320,538,400	-0.068528	-38	50.831725	28.029778	1.700301	31.43038	24.629175	1.371505	28.689123	31.432134	25.946113	31.762432	25.277723	28.520078	29.876267	29.587796	29.152314	30.311748	30.60022	30.232041	29.285273	28.520078	27.754882	26.665451	25.277723	31.762432	0	0.124472	38,596,800	0
XOM	2020-11-17T00:00:00	32.178493	32.211779	31.105047	31.462864	26,521,100	29.489342	28.269594	28.135011	28.406988	30.171506	31.286028	33.785499	30.083341	29.922708	29.649903	28.980064	28.871228	29.222529	30.078346	31.025146	34.99364	30.35095	29.049137	28.737416	28.287293	28.87638	29.718878	31.961659	31.578586	31.526625	31.646452	30.352003	28.357691	27.10059	26.247238	27.508828	0.793819	0.215517	20.344325	35.608081	16.863351	29.358211	28.744751	28.470954	31.579665	77.715855	25.277723	32.211779	99.519964	93.416831	180.134576	-0.480036	-1,294,017,300	-0.041678	-37	50.812075	28.269594	1.927252	32.124097	24.415091	1.375109	29.021444	31.771662	26.271226	32.211779	25.277723	28.744751	31.462866	31.163299	30.572486	32.053679	32.353245	30.575342	29.56297	28.744751	27.926533	26.761611	25.277723	32.211779	0	0.173938	26,521,100	0
XOM	2020-11-18T00:00:00	30.963579	32.561272	30.955259	32.469737	31,068,000	29.885671	28.470603	28.263642	28.409551	30.122524	31.242518	33.698622	30.259389	30.111957	29.852007	29.160383	29.032178	29.290806	30.101641	31.023927	34.95354	30.618993	29.305707	28.954998	28.387552	28.897224	29.712493	31.93358	31.921275	31.758432	31.94257	30.913258	28.73703	27.409116	26.433114	27.489545	0.839812	0.340376	21.632148	34.3072	15.279048	29.532957	28.919497	28.277981	31.579665	67.610833	26.008998	32.561272	75.616212	91.669292	139.546559	-24.383788	-1,325,085,300	-0.047642	-38	50.787612	28.470603	1.990271	32.451144	24.490061	1.372588	29.20641	31.951586	26.461233	32.561272	25.277723	28.919497	31.831773	31.451767	30.725041	32.5585	32.938506	30.842354	29.778956	28.919497	28.060039	26.836403	25.277723	32.561272	1	0.115361	0	31,068,000
XOM	2020-11-19T00:00:00	31.121685	31.204897	30.422695	30.672334	26,954,400	30.302687	28.610452	28.388846	28.430715	30.071612	31.197403	33.61581	30.431848	30.295544	30.047342	29.338683	29.19291	29.362605	30.128484	31.025862	34.915412	30.843723	29.558191	29.174847	28.49391	28.923517	29.710101	31.907939	31.888541	31.799303	31.970446	31.393294	29.107766	27.717964	26.632728	27.479912	0.878888	0.448079	22.20161	32.696021	17.759002	30.788834	28.919497	28.277981	31.579665	69.687281	26.431516	32.561272	76.514779	83.883652	98.535617	-23.485221	-1,298,130,900	-0.057938	-37	50.766605	28.610452	2.075904	32.762259	24.458644	1.362877	29.388817	32.114571	26.663063	32.561272	25.277723	28.919497	31.49337	30.425468	29.887358	32.031481	33.099382	30.842354	29.778956	28.919497	28.060039	26.836403	25.277723	32.561272	0	0.164702	26,954,400	0
XOM	2020-11-20T00:00:00	30.738909	31.130011	30.605768	31.080082	18,351,000	30.713113	28.759601	28.510115	28.445848	30.017829	31.156507	33.532664	30.49326	30.376156	30.153737	29.465977	29.311833	29.416578	30.144548	31.02018	34.873855	30.923036	29.760901	29.355621	28.584427	28.941078	29.701021	31.879313	31.46943	31.571088	31.813994	31.737223	29.457134	28.01694	26.836739	27.476964	0.868953	0.532254	22.730397	31.624069	17.176767	30.788834	28.919497	28.377514	31.579665	64.192544	26.431516	32.561272	70.270219	74.133737	83.428357	-29.729781	-1,316,481,900	-0.051895	-38	50.752051	28.759601	2.11801	32.995621	24.52358	1.290632	29.517397	32.098661	26.936133	32.561272	25.277723	28.919497	30.916426	30.627955	30.134224	31.410156	31.698627	30.842354	29.778956	28.919497	28.060039	26.836403	25.277723	32.561272	1	0.106065	0	18,351,000
XOM	2020-11-23T00:00:00	32.752674	32.810923	31.02184	31.20491	29,367,600	30.987717	29.042345	28.734036	28.505156	29.99302	31.132801	33.462088	30.945143	30.80825	30.553574	29.764767	29.576513	29.547405	30.213183	31.054487	34.852749	31.293865	30.141194	29.681972	28.753323	29.013047	29.732629	31.871552	31.62331	31.715104	31.989996	32.094961	29.841244	28.340751	27.061687	27.48764	1.011909	0.628185	24.168222	37.685865	15.073311	30.91366	29.044323	28.340952	31.579665	72.356502	26.431516	32.810923	99.086923	81.957307	119.008722	-0.913077	-1,287,114,300	-0.01304	-37	50.731143	29.042345	2.257356	33.557058	24.527632	1.359702	29.825519	32.544922	27.106115	32.810923	25.277723	29.044323	30.824896	30.519781	30.300653	31.044024	31.349139	31.033088	29.933241	29.044323	28.155406	26.889828	25.277723	32.810923	0	0.155399	29,367,600	0
XOM	2020-11-24T00:00:00	34.932846	35.016061	33.468297	33.709613	46,979,300	31.413767	29.45563	29.036063	28.614406	29.985912	31.128426	33.400185	31.742684	31.558177	31.227308	30.234593	29.988538	29.758599	30.337385	31.131286	34.853546	32.011161	30.702194	30.158804	29.005389	29.143043	29.807877	31.886186	32.814522	32.606144	32.69516	32.60854	30.304866	28.720379	27.326926	27.518775	1.286296	0.759807	26.36096	45.20839	13.175282	32.016229	30.146892	28.340952	31.579665	77.218532	26.504643	35.016061	99.022314	89.459818	169.625753	-0.977686	-1,240,135,000	0.062621	-36	50.70184	29.45563	2.53873	34.533089	24.378171	1.427931	30.311931	33.167794	27.456068	35.016061	25.277723	30.146892	32.195146	31.579369	30.406063	33.368451	33.984229	32.717813	31.296016	30.146892	28.997768	27.361727	25.277723	35.016061	0	0.196803	46,979,300	0
XOM	2020-11-25T00:00:00	33.959259	34.708175	33.826118	34.674889	28,178,200	31.77408	29.871019	29.316697	28.679158	29.960936	31.123479	33.330522	32.185999	31.994737	31.647608	30.573199	30.293978	29.923331	30.432697	31.187286	34.844647	32.473978	31.131111	30.537511	29.214991	29.247605	29.863933	31.891749	34.018679	33.600147	33.410163	33.132064	30.794774	29.123439	27.616087	27.564014	1.408949	0.889635	28.397074	42.397153	12.355991	32.228423	30.146892	28.353141	31.579665	72.610231	26.504643	35.016061	87.583714	95.230983	136.039441	-12.416286	-1,268,313,200	0.087884	-37	50.683235	29.871019	2.563078	34.997175	24.744862	1.461714	30.659295	33.582724	27.735867	35.016061	25.277723	30.146892	34.472402	33.928742	32.924638	35.476506	36.020165	32.717813	31.296016	30.146892	28.997768	27.361727	25.277723	35.016061	1	0.13122	0	28,178,200
XOM	2020-11-27T00:00:00	33.443336	34.067435	33.177055	33.867725	14,971,900	32.186817	30.203734	29.521442	28.733754	29.92919	31.114169	33.259608	32.437466	32.258119	31.923874	30.83412	30.536237	30.06137	30.511925	31.23196	34.830704	32.777479	31.471331	30.854945	29.401821	29.339247	29.909871	31.892872	34.617043	34.210486	33.875708	33.591557	31.283382	29.530721	27.9192	27.619097	1.447831	1.001274	29.547388	40.229726	15.450987	32.719378	30.146892	28.326733	31.579665	71.689451	29.016396	35.016061	73.78646	86.797496	100.451619	-26.21354	-1,283,285,100	0.036283	-38	50.673062	30.203734	2.573824	35.351382	25.056087	1.464953	30.924442	33.854349	27.994535	35.016061	26.008998	30.51253	34.164517	33.62086	33.282461	34.502917	35.046574	32.890394	31.575363	30.51253	29.449696	27.93651	26.008998	35.016061	1	0.07449	0	14,971,900
XOM	2020-11-30T00:00:00	31.729143	33.185372	31.596002	33.1188	45,614,300	32.357404	30.46496	29.680371	28.763979	29.886287	31.101901	33.181218	32.295802	32.161941	31.893915	30.915486	30.627999	30.126773	30.543957	31.241805	34.799842	32.694266	31.616609	31.024768	29.519288	29.386614	29.922049	31.877643	33.998029	33.966352	33.815566	33.839652	31.716088	29.907363	28.21321	27.675142	1.32505	1.06603	29.074002	36.105553	22.640878	32.719378	30.146892	28.066724	31.579665	56.135134	29.016396	35.016061	45.214975	68.861716	49.753104	-54.785025	-1,328,899,400	-0.022959	-39	50.639065	30.46496	2.440293	35.345546	25.584373	1.293369	31.00108	33.587818	28.414342	35.016061	26.431516	30.723789	33.562609	33.057783	32.672229	33.948162	34.452988	32.990108	31.736765	30.723789	29.710812	28.268609	26.431516	35.016061	1	0.025614	0	45,614,300
XOM	2020-12-01T00:00:00	32.037029	32.993981	32.012066	32.419809	32,472,900	32.385695	30.685921	29.877941	28.812712	29.845432	31.082433	33.107377	32.244047	32.13923	31.915933	31.017444	30.736386	30.201685	30.583248	31.257552	34.772352	32.636016	31.766329	31.206049	29.647643	29.443212	29.940566	31.866258	32.946675	33.293795	33.528061	33.913314	32.099924	30.259943	28.499661	27.732732	1.238315	1.100487	28.63443	33.568141	21.049731	32.719378	30.146892	28.0586	31.343236	54.987791	29.016396	35.016061	50.346697	56.449377	46.059121	-49.653303	-1,296,426,500	-0.096445	-38	50.61533	30.685921	2.367925	35.42177	25.950072	1.29753	31.099742	33.694801	28.504683	35.016061	26.431516	30.723789	32.170172	31.154973	30.580803	32.744343	33.759542	32.990108	31.736765	30.723789	29.710812	28.268609	26.431516	35.016061	0	0.083696	0	32,472,900
XOM	2020-12-02T00:00:00	33.235302	33.634724	31.903894	31.9455	29,369,500	32.491376	30.990359	30.140667	28.900036	29.826621	31.074867	33.037729	32.442298	32.338516	32.118913	31.219068	30.92861	30.32065	30.653039	31.296715	34.757058	32.79049	32.009128	31.464308	29.821077	29.53242	29.983197	31.867531	32.423541	32.800491	33.349911	33.929478	32.465649	30.608098	28.790892	27.796139	1.251837	1.130757	28.587388	33.892036	19.074267	32.719378	30.146892	27.845311	30.908541	59.885716	29.016396	35.016061	70.319024	55.293565	52.407286	-29.680976	-1,267,057,000	-0.043126	-37	50.595296	30.990359	2.27865	35.547659	26.433059	1.365883	31.303129	34.034895	28.571363	35.016061	26.431516	30.723789	32.347692	31.701403	31.365778	32.683318	33.329607	32.990108	31.736765	30.723789	29.710812	28.268609	26.431516	35.016061	0	0.132938	29,369,500	0
XOM	2020-12-03T00:00:00	33.459976	33.817793	33.060554	33.343478	27,038,900	32.741016	31.313344	30.453007	29.01038	29.81308	31.058314	32.97108	32.645834	32.542418	32.32523	31.422787	31.123331	30.443761	30.726906	31.339552	34.744151	32.966599	32.244329	31.719639	29.999899	29.628034	30.030427	31.871733	32.561921	32.719656	33.278935	33.937637	32.80788	30.951287	29.087594	27.865315	1.266087	1.157823	28.645481	33.480608	18.26658	32.810915	30.146892	27.794527	30.668839	65.072645	29.440785	35.016061	72.089545	64.251755	55.859569	-27.910455	-1,240,018,100	-0.034687	-36	50.577131	31.313344	2.136705	35.586753	27.039934	1.324276	31.508543	34.157095	28.85999	35.016061	26.504643	30.760352	32.92464	32.214556	31.19381	33.945386	34.65547	33.007366	31.764699	30.760352	29.756005	28.326087	26.504643	35.016061	0	0.174375	27,038,900	0
XOM	2020-12-04T00:00:00	34.683205	34.749773	33.826111	33.925966	28,723,600	33.097168	31.699927	30.768774	29.146325	29.820941	31.049531	32.9134	33.053308	32.931652	32.687996	31.719188	31.397167	30.610014	30.831019	31.405763	34.743545	33.319724	32.565268	32.045039	30.222362	29.756195	30.102207	31.888769	33.417443	33.223094	33.468349	34.051312	33.156169	31.305103	29.399291	27.94387	1.360404	1.198339	29.192847	36.275463	16.950026	33.018951	30.146892	27.233886	30.351956	66.336047	30.422695	35.016061	92.753541	78.38737	68.420737	-7.246459	-1,211,294,500	0.043381	-35	50.559253	31.699927	2.001134	35.702196	27.697659	1.355778	31.810892	34.522447	29.099336	35.016061	26.504643	30.760352	33.446108	33.074422	32.688869	33.831661	34.203346	33.007366	31.764699	30.760352	29.756005	28.326087	26.504643	35.016061	0	0.208932	28,723,600	0
XOM	2020-12-07T00:00:00	34.034145	34.566708	33.842753	34.466851	24,899,400	33.426692	32.069902	31.069954	29.264089	29.827081	31.037045	32.863302	33.249475	33.132105	32.895095	31.929639	31.600012	30.744293	30.915312	31.45781	34.736486	33.490084	32.787575	32.296222	30.414042	29.867069	30.161308	31.89992	34.142537	33.812999	33.704277	34.202505	33.490861	31.653333	29.714219	28.02786	1.367018	1.232075	29.701116	34.529068	16.134007	33.306032	30.51253	27.067315	30.185386	58.648978	30.422695	35.016061	78.623177	81.155421	50.914221	-21.376823	-1,236,193,900	0.061591	-36	50.543155	32.069902	1.672378	35.414658	28.725147	1.291585	32.02263	34.6058	29.43946	35.016061	29.016396	32.016229	34.419696	34.089619	33.496034	35.013282	35.343359	33.60014	32.724189	32.016229	31.308268	30.300324	29.016396	35.016061	1	0.137434	0	24,899,400
XOM	2020-12-08T00:00:00	35.1492	35.440445	33.651363	33.726255	32,573,800	33.666344	32.327031	31.37121	29.393266	29.851447	31.041767	32.82722	33.62942	33.49885	33.241881	32.222326	31.873026	30.917035	31.02673	31.530907	34.740593	33.803267	33.080841	32.61001	30.64483	30.007125	30.242737	31.922666	34.849571	34.528598	34.167133	34.436295	33.84195	32.017341	30.040104	28.12103	1.445572	1.274774	30.610538	35.951222	14.530363	33.518224	30.935981	27.067315	29.970074	60.707864	30.422695	35.440445	94.195716	88.524144	59.997381	-5.804284	-1,203,620,100	0.114351	-35	50.523562	32.327031	1.732701	35.792433	28.861628	1.340324	32.320399	35.001047	29.63975	35.440445	29.016396	32.228421	34.147869	33.729029	33.423913	34.452985	34.871825	33.924369	32.986458	32.228421	31.470383	30.391143	29.016396	35.440445	0	0.175616	32,573,800	0
XOM	2020-12-09T00:00:00	35.615196	36.389078	35.265703	35.540304	37,824,800	33.734579	32.574173	31.709956	29.548501	29.868917	31.059275	32.798119	34.026576	33.88364	33.607006	32.530769	32.160885	31.101277	31.147479	31.611784	34.749295	34.157604	33.394	32.93647	30.888828	30.158803	30.3333	31.950407	35.458014	35.200002	34.781088	34.729414	34.214303	32.401922	30.378741	28.224303	1.527817	1.325383	31.870584	38.752192	13.526908	33.99254	31.410297	27.067315	29.909126	67.72356	30.422695	36.389078	87.029296	86.616063	78.066221	-12.970704	-1,165,795,300	0.076077	-34	50.50156	32.574173	1.833824	36.24182	28.906526	1.314172	32.634189	35.262532	30.005845	36.389078	29.016396	32.702737	34.747003	34.05356	32.95792	35.842643	36.536085	34.649125	33.572714	32.702737	31.832761	30.59415	29.016396	36.389078	0	0.207383	37,824,800	0
XOM	2020-12-10T00:00:00	36.622066	37.004849	35.581903	35.948043	38,058,700	34.00086	32.88747	32.094827	29.723061	29.91433	31.069721	32.78652	34.545674	34.381536	34.070862	32.902705	32.504053	31.317778	31.291547	31.710998	34.76793	34.682601	33.779514	33.314325	31.166222	30.336517	30.443454	31.988456	36.188284	35.963427	35.559638	35.106869	34.618596	32.818706	30.739285	28.340211	1.655163	1.391339	33.284544	39.107817	12.463149	34.300426	31.718183	27.067315	29.909126	69.68435	30.605768	37.004849	94.018165	91.747725	85.376819	-5.981835	-1,127,736,600	0.124844	-33	50.480981	32.88747	1.965464	36.818397	28.956543	1.359939	33.013987	35.733865	30.294108	37.004849	29.016396	33.010623	35.756659	35.12424	34.633284	36.247615	36.880034	35.119574	33.95326	33.010623	32.067985	30.725925	29.016396	37.004849	0	0.233507	38,058,700	0
XOM	2020-12-11T00:00:00	36.447327	36.555505	35.956369	36.364115	25,478,800	34.301259	33.244038	32.474659	29.913627	29.966838	31.086706	32.767715	34.926004	34.757134	34.436472	33.224944	32.807382	31.518937	31.427225	31.804786	34.78464	35.127414	34.118548	33.649133	31.429919	30.508438	30.549942	32.024882	36.76113	36.53474	36.226782	35.50299	35.028012	33.251894	31.115941	28.466458	1.722134	1.457498	34.597507	37.617405	11.988175	34.454371	31.754746	27.067315	29.909126	70.73764	31.02184	37.004849	90.681573	90.576344	73.465127	-9.318427	-1,153,215,400	0.177447	-34	50.467065	33.244038	1.929985	37.104008	29.384068	1.370043	33.340971	36.081057	30.600886	37.004849	29.440785	33.222817	36.40294	35.80103	34.979994	37.223976	37.825885	35.21973	34.115377	33.222817	32.330258	31.059495	29.440785	37.004849	1	0.154675	25,478,800	0
XOM	2020-12-14T00:00:00	35.132553	36.996524	35.099267	36.896669	30,595,000	34.6416	33.499502	32.814576	30.080335	30.004741	31.089827	32.732801	34.967314	34.825392	34.543561	33.398363	32.986241	31.660647	31.524734	31.870683	34.788102	35.278558	34.298406	33.853586	31.634583	30.644378	30.630057	32.048412	36.644969	36.574925	36.474942	35.809238	35.389889	33.667365	31.490342	28.596148	1.650096	1.496018	34.773764	33.67806	15.463635	34.454371	31.754746	26.947467	29.730374	59.108239	31.596002	37.004849	65.384563	83.361433	52.93944	-34.615437	-1,183,810,400	0.099917	-35	50.448827	33.499502	1.81601	37.131522	29.867482	1.35756	33.511598	36.226719	30.796478	37.004849	30.422695	33.713772	36.319734	36.083963	35.720598	36.683098	36.918869	35.451461	34.490466	33.713772	32.937078	31.831276	30.422695	37.004849	1	0.086501	0	30,595,000
XOM	2020-12-15T00:00:00	35.814903	35.964687	34.999416	35.315623	27,138,400	35.019387	33.702541	33.046906	30.24834	30.04145	31.101922	32.711382	35.136832	35.005303	34.739152	33.618048	33.203831	31.823559	31.637633	31.948786	34.798319	35.491886	34.518921	34.08438	31.859468	30.797277	30.723623	32.07908	36.310359	36.389233	36.524215	36.080815	35.716898	34.072398	31.86546	28.731291	1.629285	1.522671	34.820594	31.850548	15.185844	35.032701	33.010623	26.947467	29.263171	53.812947	31.596002	37.004849	78.00001	78.022049	45.869486	-21.99999	-1,156,672,000	0.070002	-34	50.433406	33.702541	1.837478	37.377497	30.027586	1.264838	33.730961	36.260636	31.201285	37.004849	30.422695	33.713772	35.742781	34.489039	33.845525	36.386296	37.640038	35.451461	34.490466	33.713772	32.937078	31.831276	30.422695	37.004849	0	0.12778	27,138,400	0

Subsets and Splits

No community queries yet

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