Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
XOM
2019-10-07T00:00:00
51.790894
52.559916
51.790894
52.30865
10,993,000
53.041125
54.116991
53.969735
53.535669
54.785545
55.064538
56.022029
52.742235
52.841992
53.007552
53.395828
53.488751
53.99695
54.496776
54.910183
55.872055
52.526552
53.475924
53.686352
53.501911
53.921319
54.372428
55.782391
51.332555
51.374912
51.501204
52.372726
54.34404
53.470118
52.828407
53.279228
-0.502158
-0.15581
18.890747
21.590072
33.397001
52.529458
53.865718
52.980469
54.632053
25.072677
50.488887
55.727354
24.854724
25.972212
-85.859971
-75.145276
-155,064,800
-0.174582
9
56.660082
54.116991
1.428801
56.974594
51.259389
0.861477
53.368828
55.091782
51.645874
57.242549
50.488887
53.865718
52.247739
51.905107
51.295981
52.856865
53.199498
55.648685
54.66265
53.865718
53.068786
51.934171
50.488887
57.242549
1
-0.071708
0
10,993,000
XOM
2019-10-08T00:00:00
50.785839
51.714756
50.740157
51.425424
9,748,700
52.70306
53.912554
53.913087
53.418188
54.68366
54.998126
56.023616
52.350956
52.468146
52.66575
53.158556
53.280835
53.871024
54.39912
54.828513
55.821446
52.1165
53.158671
53.441436
53.394075
53.816064
54.287701
55.730289
51.245192
51.180239
51.146364
51.890283
54.07673
53.388542
52.758453
53.20738
-0.642192
-0.253087
19.83507
19.877211
38.680991
52.529458
53.865718
52.957905
54.632053
22.920408
50.488887
55.727354
5.668683
21.5859
-115.622876
-94.331317
-164,813,500
-0.201313
8
56.656905
53.912554
1.597279
57.107113
50.717995
0.890846
53.122829
54.904521
51.341137
57.242549
50.488887
53.865718
52.047234
51.534553
51.278212
52.303575
52.816257
55.648685
54.66265
53.865718
53.068786
51.934171
50.488887
57.242549
1
-0.114279
0
9,748,700
XOM
2019-10-09T00:00:00
51.349277
51.547239
51.166536
51.242681
8,580,900
52.40535
53.741618
53.856742
53.311825
54.596708
54.940734
56.029896
52.15062
52.264715
52.463216
52.994076
53.132253
53.772132
54.318861
54.759617
55.776947
51.870358
52.914549
53.24422
53.312941
53.728317
54.215446
55.683778
51.110761
51.088724
50.892422
51.482022
53.787147
53.289936
52.679941
53.129651
-0.69964
-0.342397
20.711941
18.71833
36.425812
52.529458
53.865718
52.957905
54.632053
28.831245
50.488887
55.201999
18.255252
16.259553
-96.964127
-81.744748
-156,232,600
-0.184729
9
56.65438
53.741618
1.681618
57.104855
50.378382
0.890846
52.953919
54.735611
51.172228
57.242549
50.488887
53.865718
51.080251
50.445745
50.105651
51.420345
52.054851
55.648685
54.66265
53.865718
53.068786
51.934171
50.488887
57.242549
0
-0.050106
8,580,900
0
XOM
2019-10-10T00:00:00
51.966015
52.04977
51.303589
51.341662
7,100,100
52.198248
53.599615
53.79522
53.232688
54.524797
54.889583
56.048856
52.113699
52.210406
52.386723
52.900616
53.042543
53.701304
54.256944
54.704298
55.739027
51.790479
52.745444
53.09878
53.260164
53.659088
54.156541
55.643342
51.196207
51.204772
50.919844
51.188358
53.505298
53.191732
52.60299
53.049627
-0.687477
-0.411413
20.866606
21.537097
34.314387
52.445707
53.865718
52.954095
54.632053
34.186615
50.488887
55.095403
32.066055
18.66333
-74.443315
-67.933945
-149,132,500
-0.192749
10
56.652535
53.599615
1.706726
57.013066
50.186163
0.909337
52.859833
54.678507
51.041159
57.242549
50.488887
53.865718
51.354351
51.161462
50.973647
51.542166
51.735054
55.648685
54.66265
53.865718
53.068786
51.934171
50.488887
57.242549
0
0.005013
7,100,100
0
XOM
2019-10-14T00:00:00
52.674129
52.818799
52.224896
52.232512
6,234,600
51.899014
53.287058
53.665477
53.167528
54.399032
54.799847
56.068976
52.291088
52.341049
52.448529
52.848723
52.97723
53.616583
54.170832
54.621736
55.676837
51.970448
52.567928
52.919158
53.21193
53.559462
54.06674
55.574566
52.280309
52.054802
51.670186
51.024298
53.026218
53.039736
52.481017
52.893293
-0.558152
-0.475059
19.416964
25.373178
32.117036
51.699522
53.865718
52.881205
54.632053
41.833352
50.488887
54.570029
53.544881
44.544136
-33.607788
-46.455119
-132,796,000
-0.167967
12
56.64885
53.287058
1.556701
56.40046
50.173657
0.899004
52.813023
54.611032
51.015015
56.405018
50.488887
53.446953
52.628438
52.346719
52.171595
52.803562
53.08528
55.008811
54.145056
53.446953
52.748849
51.754939
50.488887
56.405018
0
0.092125
6,234,600
0
XOM
2019-10-15T00:00:00
52.856869
53.298486
52.544695
52.582762
6,645,700
51.9348
53.144295
53.584769
53.167575
54.33539
54.773474
56.082609
52.404244
52.434834
52.511351
52.849463
52.967972
53.58679
54.136254
54.586788
55.648778
52.144603
52.526958
52.856958
53.199748
53.518878
54.028265
55.542605
52.804441
52.563723
52.101936
51.138815
52.833172
52.987648
52.441309
52.819444
-0.484233
-0.476894
18.335495
27.694305
30.168763
51.893687
53.865718
52.904508
54.632053
41.978455
50.488887
54.570029
58.022531
53.196294
-13.36421
-41.977469
-126,150,300
-0.161659
13
56.647455
53.144295
1.449854
56.044004
50.244586
0.917495
52.817199
54.65219
50.982208
55.727354
50.488887
53.108121
52.572608
52.326418
51.978706
52.92032
53.16651
54.491076
53.72626
53.108121
52.489981
51.609919
50.488887
55.727354
0
0.125874
6,645,700
0
XOM
2019-10-16T00:00:00
51.950787
52.940612
51.935555
52.696962
9,765,800
52.017033
52.969552
53.47208
53.139273
54.260369
54.735708
56.091639
52.313553
52.346826
52.42511
52.767765
52.889727
53.522633
54.078742
54.53459
55.611982
52.14751
52.41329
52.731267
53.15203
53.456126
53.97237
55.501492
52.82342
52.708221
52.333089
51.268759
52.64714
52.932861
52.405433
52.745603
-0.493081
-0.480131
17.902932
25.475302
32.607663
52.019321
53.865718
53.182359
54.632053
39.330285
50.488887
54.570029
35.820848
49.12942
-37.603051
-64.179152
-135,916,100
-0.226928
12
56.644918
52.969552
1.366074
55.701699
50.237404
0.952846
52.734684
54.640375
50.828992
55.727354
50.488887
53.108121
52.900017
52.501547
52.146225
53.255338
53.653808
54.491076
53.72626
53.108121
52.489981
51.609919
50.488887
55.727354
1
0.0541
0
9,765,800
XOM
2019-10-17T00:00:00
51.882263
52.445703
51.836581
52.141145
9,757,200
52.029215
52.810038
53.355128
53.11652
54.192857
54.708463
56.094811
52.227295
52.26236
52.341595
52.687265
52.81223
53.458305
54.02094
54.482069
55.57487
52.123006
52.309739
52.608973
53.102736
53.393544
53.915866
55.459608
52.51254
52.559009
52.41039
51.395925
52.46801
52.874768
52.371175
52.672057
-0.499861
-0.484077
17.59161
24.209262
31.794677
52.019321
53.865718
53.271819
54.632053
36.553965
50.488887
54.402526
35.603083
43.148821
-41.965382
-64.396917
-145,673,300
-0.237478
11
56.642348
52.810038
1.291831
55.3937
50.226376
0.939793
52.653501
54.533086
50.773915
55.201999
50.488887
52.845443
52.275651
51.610691
51.270595
52.615747
53.280708
54.089705
53.40159
52.845443
52.289296
51.497493
50.488887
55.201999
1
-0.007537
0
9,757,200
XOM
2019-10-18T00:00:00
51.478714
51.889874
51.478714
51.676681
13,472,700
51.925663
52.639863
53.201933
53.057418
54.112744
54.680567
56.0999
52.077579
52.119879
52.208844
52.577397
52.709651
53.380674
53.954039
54.422596
55.534113
52.022915
52.182946
52.464634
53.038508
53.322119
53.851911
55.413676
51.991792
52.167675
52.28185
51.47985
52.281823
52.805863
52.333558
52.597834
-0.531668
-0.493595
17.630812
23.365172
33.72082
52.019321
53.865718
53.271819
54.632053
37.582761
50.488887
53.991363
28.260779
33.228237
-56.449951
-71.739221
-159,146,000
-0.282858
10
56.638504
52.639863
1.227043
55.093949
50.185777
0.920214
52.541616
54.382045
50.701188
55.095403
50.488887
52.792145
52.054849
51.663995
51.445727
52.273117
52.663971
54.008265
53.335714
52.792145
52.248576
51.474681
50.488887
55.095403
1
-0.0602
0
13,472,700
XOM
2019-10-21T00:00:00
52.339108
52.361949
51.638615
51.638615
10,199,300
51.980484
52.510805
53.049956
53.038688
54.047212
54.662703
56.099988
52.129884
52.159738
52.228885
52.555734
52.681148
53.339828
53.911541
54.381339
55.502321
52.098087
52.154303
52.398263
53.010339
53.275445
53.805545
55.376255
51.796843
51.967878
52.202646
51.585854
52.115377
52.739342
52.302933
52.526887
-0.481894
-0.491255
17.07468
25.61056
31.203921
52.232511
53.865718
53.271819
54.613254
49.090926
50.488887
53.298486
65.853541
43.239134
-23.870911
-34.146459
-148,946,700
-0.24898
11
56.636082
52.510805
1.104157
54.719119
50.30249
0.87453
52.52233
54.27139
50.77327
54.722318
50.488887
52.605603
51.615767
51.341661
51.204607
51.752821
52.026928
53.723228
53.105148
52.605603
52.106058
51.394841
50.488887
54.722318
0
-0.004925
10,199,300
0
XOM
2019-10-22T00:00:00
52.605595
53.115742
52.27058
52.36956
9,536,000
52.16246
52.43276
52.925695
53.030464
53.981723
54.656529
56.100048
52.225026
52.240803
52.28684
52.560267
52.675336
53.311035
53.877174
54.346176
55.473498
52.211743
52.16333
52.364081
52.993355
53.237507
53.76481
55.341485
51.978959
52.008762
52.211286
51.724922
51.977201
52.677153
52.281106
52.460163
-0.416147
-0.476233
15.997156
30.151496
28.975261
52.301038
53.446953
54.436775
54.613254
59.603948
50.488887
53.298486
75.338421
56.484247
9.770989
-24.661579
-139,410,700
-0.237141
12
56.633961
52.43276
1.033898
54.500557
50.364963
0.829389
52.53026
54.189038
50.871481
54.570029
50.488887
52.529458
52.113224
51.864498
51.389889
52.587833
52.836558
53.606879
53.011033
52.529458
52.047883
51.362251
50.488887
54.570029
0
0.04236
9,536,000
0
XOM
2019-10-23T00:00:00
53.108131
53.115747
52.369566
52.506619
8,641,800
52.338345
52.371848
52.832194
53.019196
53.923437
54.647033
56.100708
52.401647
52.398499
52.413193
52.610073
52.708628
53.303078
53.856936
54.32166
55.449962
52.383684
52.227651
52.378114
52.996401
53.214518
53.734149
55.311715
52.484365
52.355618
52.386694
51.933519
51.882229
52.626444
52.271026
52.399027
-0.319805
-0.444948
14.996604
28.234206
27.132721
52.3886
53.108121
54.552888
54.613254
58.912369
50.740157
53.298486
92.559412
77.917125
23.756057
-7.440588
-130,768,900
-0.218822
13
56.63228
52.371848
0.948853
54.269553
50.474142
0.790775
52.585295
54.166845
51.003745
54.570029
50.488887
52.529458
52.663972
52.212202
51.81881
53.057364
53.509134
53.606879
53.011033
52.529458
52.047883
51.362251
50.488887
54.570029
0
0.082576
8,641,800
0
XOM
2019-10-24T00:00:00
52.605595
53.33655
52.552296
53.268021
9,003,600
52.402303
52.300275
52.733516
53.041124
53.84762
54.619651
56.097459
52.442437
52.436153
52.442793
52.609666
52.700703
53.275725
53.824006
54.287679
55.42166
52.432274
52.249913
52.360684
52.980181
53.179838
53.693725
55.276938
52.844933
52.653535
52.536594
52.1425
51.813545
52.576706
52.265157
52.340947
-0.280768
-0.412112
14.314702
28.228858
25.310946
52.407632
53.108121
54.632834
54.613254
50.624951
50.740157
53.33655
71.847273
79.915035
24.990811
-28.152727
-139,772,500
-0.252457
12
56.630281
52.300275
0.867102
54.034479
50.566072
0.77881
52.587228
54.144849
51.029607
54.570029
50.488887
52.529458
52.864481
52.613216
52.1183
53.359397
53.610663
53.606879
53.011033
52.529458
52.047883
51.362251
50.488887
54.570029
1
0.016548
0
9,003,600
XOM
2019-10-25T00:00:00
52.727425
52.902551
52.460933
52.460933
7,607,200
52.422861
52.215378
52.647325
53.07158
53.772826
54.598075
56.09618
52.499434
52.489111
52.486582
52.620371
52.702758
53.254223
53.795148
54.256782
55.394852
52.491387
52.290594
52.360215
52.967879
53.150359
53.656255
55.243405
52.989601
52.868291
52.68282
52.338248
51.775308
52.530142
52.263395
52.286314
-0.237264
-0.377142
13.564838
27.124433
25.130088
52.407632
52.845443
54.743242
54.613254
56.980679
50.740157
53.33655
76.539549
80.315411
21.795756
-23.46045
-132,165,300
-0.272125
13
56.628644
52.215378
0.718468
53.652315
50.778442
0.755424
52.60058
54.111429
51.089732
54.402526
50.488887
52.445707
52.83148
52.326411
52.047227
53.110664
53.615734
53.478907
52.907516
52.445707
51.983897
51.326406
50.488887
54.402526
0
0.060012
7,607,200
0
XOM
2019-10-28T00:00:00
52.26297
53.047218
52.217287
52.887323
11,209,600
52.381746
52.14038
52.541032
53.076758
53.691238
54.561852
56.093791
52.452142
52.447995
52.45218
52.58788
52.668928
53.215351
53.754828
54.217301
55.363689
52.462316
52.295127
52.330649
52.936169
53.110626
53.610015
55.205264
52.819668
52.819493
52.708044
52.462129
51.750143
52.479163
52.259879
52.232944
-0.237527
-0.349219
12.639137
25.134265
25.440253
52.407632
52.792145
54.743242
54.613254
61.975268
51.166536
53.33655
50.526586
66.304469
16.00243
-49.473414
-143,374,900
-0.274633
12
56.625949
52.14038
0.619955
53.380289
50.90047
0.739653
52.568427
54.047732
51.089122
53.991363
50.488887
52.240125
52.69697
52.491388
52.255352
52.933006
53.138587
53.164779
52.653417
52.240125
51.826833
51.238417
50.488887
53.991363
1
-0.003127
0
11,209,600
XOM
2019-10-29T00:00:00
52.110691
52.559918
51.958406
52.141148
13,894,400
52.307128
52.120964
52.4588
53.061378
53.613134
54.522075
56.090972
52.383851
52.386667
52.399644
52.544499
52.625987
53.172031
53.711561
54.175586
55.331321
52.413034
52.292299
52.297546
52.898284
53.069033
53.561477
55.165631
52.488261
52.60151
52.637084
52.510046
51.731829
52.421428
52.253136
52.179823
-0.247174
-0.32881
12.109479
23.77283
26.393483
52.407632
52.605603
54.826997
54.613254
56.613783
51.303589
53.33655
39.700813
55.588983
2.628534
-60.299187
-157,269,300
-0.254454
11
56.622495
52.120964
0.614186
53.349336
50.892592
0.728232
52.524833
53.981297
51.068369
53.33655
50.488887
51.912719
52.509159
51.971099
51.679228
52.80103
53.339089
52.664502
52.248743
51.912719
51.576694
51.098287
50.488887
53.33655
1
-0.057095
0
13,894,400
XOM
2019-10-30T00:00:00
51.562469
52.057385
51.219833
52.057385
12,840,600
52.268296
52.142664
52.348244
53.041429
53.539252
54.474335
56.085265
52.219575
52.236813
52.270848
52.455224
52.544178
53.108911
53.655006
54.123841
55.29382
52.277641
52.239109
52.228598
52.839503
53.015068
53.502871
55.120571
52.022703
52.188459
52.387543
52.459838
51.700663
52.348131
52.238149
52.124604
-0.295648
-0.322178
12.463444
21.882343
30.887513
52.278192
52.529458
54.826997
54.613254
46.452503
51.219833
53.33655
16.187166
35.471521
-34.089756
-83.812834
-170,109,900
-0.207796
10
56.618922
52.142664
0.584209
53.311083
50.974246
0.738566
52.433179
53.910311
50.956047
53.33655
50.488887
51.912719
52.209672
51.859425
51.60816
52.460938
52.811184
52.664502
52.248743
51.912719
51.576694
51.098287
50.488887
53.33655
1
-0.102952
0
12,840,600
XOM
2019-10-31T00:00:00
51.448257
51.56247
51.120852
51.364502
16,169,100
52.224895
52.127055
52.244693
53.008688
53.46836
54.425979
56.079097
52.065312
52.093439
52.144295
52.363681
52.459876
53.043787
53.596934
54.070859
55.255555
52.128543
52.172975
52.159368
52.777026
52.960042
53.442949
55.074432
51.575671
51.764246
52.05175
52.343084
51.656519
52.258877
52.214166
52.067029
-0.339368
-0.325616
12.897052
20.991191
30.5424
52.228701
52.529458
54.849837
54.560604
39.767837
51.120852
53.33655
14.776615
23.554864
-54.17271
-85.223385
-186,279,000
-0.215761
9
56.614327
52.127055
0.598944
53.324943
50.929167
0.702671
52.339377
53.74472
50.934034
53.33655
50.740157
52.038353
51.613229
51.169073
50.775677
52.006625
52.450781
52.723801
52.344728
52.038353
51.731979
51.295785
50.740157
53.33655
1
-0.141645
16,169,100
0
XOM
2019-11-01T00:00:00
52.993904
53.00152
52.011689
52.072603
14,108,700
52.376414
52.151039
52.187434
53.009144
53.424494
54.399171
56.078856
52.25103
52.25716
52.275004
52.420974
52.500955
53.041831
53.581065
54.049533
55.233051
52.268363
52.255532
52.217
52.776446
52.947556
53.414591
55.043733
51.743259
51.800266
51.99898
52.311721
51.648232
52.184642
52.198374
52.013601
-0.246454
-0.309783
12.490198
30.567333
26.460685
52.228701
52.529458
54.823186
54.308671
52.408126
51.120852
53.33655
84.53552
38.499767
35.296375
-15.46448
-172,170,300
-0.187487
10
56.611522
52.151039
0.62433
53.399698
50.90238
0.771197
52.401713
53.944108
50.859319
53.33655
50.740157
52.038353
51.377193
51.191917
50.935576
51.633534
51.81881
52.723801
52.344728
52.038353
51.731979
51.295785
50.740157
53.33655
0
-0.074019
14,108,700
0
XOM
2019-11-04T00:00:00
54.570019
54.722304
53.252788
53.351769
15,858,200
52.599506
52.289995
52.219717
53.072798
53.400139
54.383236
56.083333
52.714828
52.67768
52.628083
52.616342
52.660114
53.10176
53.60709
54.05984
55.226454
52.6672
52.485911
52.400275
52.837657
52.977701
53.417974
55.02872
52.734211
52.536934
52.455452
52.472865
51.719933
52.152913
52.205803
51.970443
-0.04512
-0.256851
13.560718
40.091102
22.808011
52.921578
52.605595
54.604287
53.949472
60.663378
51.120852
54.722304
95.77157
65.027902
141.194
-4.22843
-156,312,100
-0.071196
11
56.609746
52.289995
0.818906
53.927808
50.652182
0.840812
52.608219
54.289843
50.926594
54.722304
50.740157
52.73123
52.669038
52.336555
51.679207
53.326386
53.658869
53.782517
53.201123
52.73123
52.261337
51.592336
50.740157
54.722304
0
-0.015829
15,858,200
0
XOM
2019-11-05T00:00:00
55.651218
55.674065
54.707076
54.851745
14,930,400
52.904068
52.533264
52.345806
53.152593
53.389397
54.380594
56.097261
53.302106
53.218323
53.093181
52.89224
52.890199
53.201738
53.660883
54.091352
55.230681
53.222057
52.806028
52.664237
52.938772
53.03694
53.443083
55.02442
54.293851
53.803558
53.351045
52.851687
51.890418
52.179088
52.244669
51.941284
0.199384
-0.165604
15.151319
44.090433
20.830007
53.397459
53.081476
54.425357
53.949472
72.541658
51.120852
55.674065
99.498221
93.268437
212.959669
-0.501779
-141,381,700
0.037442
12
56.608961
52.533264
1.041085
54.615433
50.451095
0.847883
52.898028
54.593794
51.202262
55.674065
51.120852
53.397459
54.181704
53.641104
52.712188
55.110619
55.651219
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
0
0.034002
14,930,400
0
XOM
2019-11-06T00:00:00
54.432976
55.483721
54.212167
55.377124
13,996,500
53.036552
52.687449
52.477986
53.218074
53.359404
54.360205
56.107267
53.52828
53.439169
53.299303
53.032307
53.008874
53.250022
53.681201
54.098117
55.222743
53.50004
52.986953
52.824789
52.988983
53.064403
53.44412
55.00786
55.309909
54.77826
54.125492
53.270589
52.105871
52.234344
52.29774
51.920148
0.291493
-0.074185
16.040539
39.30559
22.301725
53.397459
53.081476
54.107468
53.949472
63.628944
51.120852
55.674065
72.742552
89.337448
156.131298
-27.257448
-155,378,200
-0.003246
11
56.607293
52.687449
1.083972
54.855393
50.519505
0.907163
53.044214
54.85854
51.229887
55.674065
51.120852
53.397459
55.34412
55.014174
54.37713
55.981164
56.31111
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.023562
0
13,996,500
XOM
2019-11-07T00:00:00
55.590328
55.605554
54.821305
54.844147
13,073,800
53.335026
52.868665
52.631182
53.29924
53.344943
54.346502
56.122692
53.94069
53.830289
53.651769
53.264854
53.207448
53.341799
53.731441
54.127666
55.226401
53.964363
53.263417
53.064199
53.082012
53.123111
53.468479
55.002717
55.931029
55.561285
54.88541
53.769713
52.384362
52.335601
52.375208
51.910877
0.45266
0.031184
16.947987
36.791403
20.362596
53.397459
53.081476
53.614458
53.949472
70.331361
51.120852
55.674065
98.160919
90.133897
184.35742
-1.839081
-142,304,400
0.027934
12
56.606565
52.868665
1.247616
55.363896
50.373433
0.96155
53.286701
55.209801
51.3636
55.674065
51.120852
53.397459
54.709621
53.935522
53.438067
55.207075
55.981175
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
0
0.027339
13,073,800
0
XOM
2019-11-08T00:00:00
54.534607
55.328319
54.449848
55.181905
12,106,000
53.515744
52.969303
52.711997
53.347871
53.320717
54.325399
56.131661
54.059473
53.958347
53.78759
53.380286
53.309537
53.388576
53.752577
54.135724
55.219517
54.182469
53.422079
53.210617
53.130458
53.154418
53.472204
54.986915
55.804928
55.738979
55.341589
54.196557
52.675751
52.456326
52.461816
51.908096
0.489556
0.122859
17.336883
33.720325
21.381606
53.397459
53.207111
53.328931
53.865718
60.650696
51.120852
55.674065
74.974628
81.959366
127.645835
-25.025372
-154,410,400
0.015907
11
56.605193
52.969303
1.298316
55.565936
50.37267
0.979925
53.405549
55.365399
51.445699
55.674065
51.120852
53.397459
55.339063
55.072571
54.554814
55.85682
56.123311
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.029278
0
12,106,000
XOM
2019-11-11T00:00:00
54.203243
54.411306
53.918129
54.103069
8,674,000
53.709771
53.045758
52.808491
53.389113
53.293276
54.291282
56.140739
54.088227
54.002873
53.851537
53.455101
53.378283
53.420524
53.764437
54.137061
55.209405
54.307469
53.539597
53.325328
53.164002
53.177643
53.469785
54.967727
55.26818
55.447182
55.491439
54.51202
52.956357
52.585152
52.551804
51.909869
0.48645
0.195577
17.080061
32.157738
24.38763
53.397459
53.207111
53.23566
53.865718
57.701952
51.120852
55.674065
67.697049
80.277532
78.425293
-32.302951
-163,084,400
0.007782
10
56.604054
53.045758
1.324773
55.695305
50.396212
0.963591
53.48152
55.408701
51.554339
55.674065
51.120852
53.397459
54.770924
54.21353
53.892453
55.092001
55.649396
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.077539
8,674,000
0
XOM
2019-11-12T00:00:00
53.45578
54.257194
53.155251
54.149306
13,918,600
53.84428
53.075704
52.915289
53.414188
53.250555
54.241567
56.145087
53.961738
53.903402
53.790651
53.455162
53.384245
53.421906
53.756314
54.123571
55.191956
54.261288
53.578646
53.375119
53.166616
53.181919
53.45324
54.941011
54.44664
54.736884
55.209759
54.673221
53.191742
52.702932
52.634917
51.912852
0.418846
0.240231
16.041651
29.524104
28.060126
53.397459
53.207111
53.197588
53.865718
51.637282
51.120852
55.674065
51.280879
64.650852
36.96396
-48.719121
-177,003,000
-0.014173
9
56.60166
53.075704
1.327046
55.729796
50.421612
0.989002
53.479068
55.457073
51.501064
55.674065
51.120852
53.397459
54.177559
53.943813
53.684383
54.43699
54.670736
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.118414
0
13,918,600
XOM
2019-11-13T00:00:00
53.016552
53.286257
52.862431
53.186077
11,773,700
53.989688
53.128992
52.98198
53.419361
53.201877
54.193026
56.14437
53.772701
53.742156
53.671559
53.415289
53.355961
53.40601
53.736847
54.101649
55.17031
54.110792
53.573013
53.382909
53.151023
53.175761
53.428982
54.909881
53.551085
53.930416
54.628688
54.694629
53.366133
52.797702
52.705043
51.915338
0.326069
0.257398
15.00067
28.18556
29.025369
53.842877
53.397459
53.197588
53.865718
51.947051
51.120852
55.674065
41.634327
53.537418
-4.668705
-58.365673
-188,776,700
0.011941
8
56.599355
53.128992
1.300632
55.730256
50.527728
0.975366
53.435019
55.385751
51.484287
55.674065
51.120852
53.397459
53.622741
52.988289
52.520799
54.090232
54.724684
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.152771
0
11,773,700
XOM
2019-11-14T00:00:00
52.785362
53.14754
52.538774
53.062775
11,279,800
54.123399
53.174147
53.014753
53.404987
53.160043
54.147286
56.138858
53.575233
53.568194
53.535221
53.358023
53.312068
53.381671
53.711808
54.075584
55.146579
53.891824
53.540286
53.367785
53.12616
53.1648
53.401108
54.876458
52.833571
53.16392
53.923153
54.587693
53.48018
52.865905
52.758526
51.916394
0.231222
0.252163
14.347102
26.841002
30.176968
54.10642
53.397459
53.197588
53.865718
50.271684
51.120852
55.674065
36.55682
43.157342
-24.378675
-63.44318
-200,056,500
0.037256
7
56.597008
53.174147
1.270396
55.714938
50.633356
0.987305
53.373147
55.347758
51.398537
55.674065
51.120852
53.397459
53.05508
52.823903
52.631253
53.247729
53.478906
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.181381
0
11,279,800
XOM
2019-11-15T00:00:00
53.317074
53.401839
52.916364
52.947188
11,252,800
54.155716
53.266065
53.046563
53.391197
53.144351
54.104382
56.126297
53.523601
53.522536
53.50166
53.3543
53.312453
53.379138
53.70142
54.060564
55.128375
53.745219
53.553898
53.39104
53.122713
53.168933
53.384668
54.84838
52.580805
52.777248
53.395973
54.441764
53.563157
52.921034
52.800287
51.918174
0.196693
0.241069
13.465973
27.553565
28.684677
54.10642
53.397459
53.155712
53.865718
54.911972
51.120852
55.674065
48.234542
42.141896
-2.118394
-51.765458
-188,803,700
0.124224
8
56.594995
53.266065
1.20615
55.678365
50.853766
0.972059
53.367807
55.311924
51.42369
55.674065
51.120852
53.397459
52.823892
52.500244
52.215126
53.10901
53.432658
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
0
-0.104937
11,252,800
0
XOM
2019-11-18T00:00:00
52.80077
53.031949
52.631245
52.939476
10,095,600
53.978791
53.289148
53.051628
53.358553
53.128895
54.062181
56.1152
53.379035
53.391306
53.393831
53.303979
53.273093
53.356456
53.677718
54.035618
55.105215
53.498866
53.509584
53.372133
53.099559
53.159891
53.358854
54.815291
52.537738
52.58542
52.957434
54.228564
53.606797
52.959242
52.825187
51.918377
0.126211
0.218098
12.941459
26.012424
29.405549
54.072164
53.397459
53.052921
53.865718
53.110152
51.120852
55.674065
36.895209
40.56219
-34.929677
-63.104791
-198,899,300
0.077986
7
56.592907
53.289148
1.191809
55.672765
50.905531
0.978081
53.313803
55.269966
51.357641
55.674065
51.120852
53.397459
53.211759
53.021679
52.726284
53.507154
53.697234
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.139052
0
10,095,600
XOM
2019-11-19T00:00:00
52.261375
52.83161
52.230551
52.708319
12,605,500
53.639807
53.271937
53.027809
53.306289
53.120986
54.008495
56.098574
53.155503
53.185864
53.219607
53.209197
53.195269
53.313512
53.640446
54.000484
55.076918
53.186608
53.411701
53.311344
53.056532
53.137062
53.323194
54.776944
52.423926
52.422224
52.556433
53.924449
53.609432
52.974778
52.830326
51.914705
0.026524
0.179783
12.854807
24.708087
31.273827
53.918052
53.397459
52.78262
53.865718
53.152444
51.120852
55.674065
25.048753
36.726168
-61.10394
-74.951247
-211,504,800
0.038586
6
56.589934
53.271937
1.204616
55.681169
50.862706
0.957381
53.213572
55.128334
51.29881
55.674065
51.120852
53.397459
52.821321
52.610694
52.420617
53.011397
53.222025
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.167525
0
12,605,500
XOM
2019-11-20T00:00:00
52.423191
52.816193
51.876073
52.145778
16,930,700
53.438828
53.23769
53.046705
53.259392
53.108417
53.956953
56.08397
53.009041
53.047196
53.097081
53.137742
53.135878
53.278598
53.608413
53.969251
55.050513
52.965405
53.330868
53.264835
53.021901
53.118699
53.291802
54.740373
52.297989
52.297814
52.255703
53.573642
53.587635
52.978571
52.822117
51.907689
-0.038972
0.136032
13.113721
22.783734
31.774756
53.602196
53.397459
52.879702
53.865718
54.378675
51.876073
55.674065
14.405446
25.449803
-62.968288
-85.594554
-194,574,100
0.014674
7
56.586095
53.23769
1.219166
55.676023
50.799357
0.992989
53.138298
55.124275
51.152321
55.674065
51.120852
53.397459
52.441179
52.050748
51.84012
52.651807
53.042238
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
0
-0.091032
16,930,700
0
XOM
2019-11-21T00:00:00
53.686954
53.748603
52.338423
52.415481
14,080,900
53.248491
53.291758
53.118892
53.23701
53.117311
53.924366
56.077818
53.144623
53.163516
53.187831
53.18767
53.178269
53.294612
53.61048
53.963661
55.036945
53.010519
53.373655
53.314085
53.038668
53.133923
53.286456
54.716522
52.576168
52.541967
52.33234
53.307243
53.585516
52.997498
52.817011
51.902124
0.01097
0.111019
12.253406
27.626644
28.22386
53.143689
53.397459
52.94252
53.865718
53.193526
51.876073
55.674065
47.67996
29.04472
-0.164649
-52.32004
-180,493,200
0.09484
8
56.583875
53.291758
1.213624
55.719007
50.86451
0.982768
53.190551
55.156087
51.225014
55.674065
51.120852
53.397459
52.371819
51.927445
51.431699
52.867565
53.311939
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
0
-0.025175
14,080,900
0
XOM
2019-11-22T00:00:00
53.45578
54.079955
53.424956
53.717778
12,143,600
53.140608
53.328176
53.197975
53.199954
53.10427
53.884052
56.070064
53.206855
53.216655
53.229054
53.212044
53.199616
53.300932
53.606409
53.953604
55.021212
53.048208
53.389276
53.34
53.047247
53.14283
53.277177
54.690432
53.025335
52.90045
52.599637
53.113448
53.594
53.027198
52.814978
51.896888
0.031532
0.095122
11.649695
28.84223
26.729687
53.066633
53.397459
52.94252
53.865718
44.13924
51.876073
55.674065
41.593205
34.559537
25.876033
-58.406795
-192,636,800
0.045002
7
56.581811
53.328176
1.206707
55.741591
50.914762
0.906097
53.215811
55.028004
51.403617
55.674065
51.120852
53.397459
53.257994
52.767384
51.847814
54.177564
54.668173
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.068742
0
12,143,600
XOM
2019-11-25T00:00:00
53.101318
53.50973
52.947197
53.455789
10,670,000
53.030416
53.370094
53.228463
53.13921
53.101946
53.842525
56.060092
53.185747
53.195684
53.209402
53.201978
53.192054
53.293104
53.593117
53.936727
55.002109
53.041064
53.367671
53.332564
53.043379
53.142753
53.261677
54.660893
53.343905
53.174199
52.849366
52.969735
53.599093
53.0593
52.813837
51.890918
0.019007
0.079899
11.06224
27.495922
29.446378
52.978014
53.397459
52.94252
53.865718
35.477583
51.876073
55.605554
32.852968
40.708711
-11.768013
-67.147032
-203,306,800
0.064881
6
56.579794
53.370094
1.182067
55.734227
51.00596
0.867417
53.204907
54.939741
51.470072
55.674065
51.120852
53.397459
53.653564
53.227172
52.998564
53.882172
54.308563
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.105648
0
10,670,000
XOM
2019-11-26T00:00:00
52.97031
53.201489
52.739137
53.109017
15,457,000
52.981869
53.413074
53.243052
53.084373
53.101327
53.797056
56.044631
53.14266
53.154707
53.172619
53.180917
53.174997
53.280445
53.576728
53.91759
54.981892
53.030136
53.329596
53.312706
53.036756
53.139289
53.244406
54.630148
53.376556
53.27166
52.978554
52.875042
53.595471
53.090129
52.81403
51.884434
-0.001474
0.063624
10.734861
26.404957
30.063517
52.978014
53.397459
53.049114
53.865718
40.492234
51.876073
55.605554
29.340196
34.595456
-30.317325
-70.659804
-218,763,800
0.090677
5
56.576767
53.413074
1.14903
55.711135
51.115014
0.797653
53.182564
54.77787
51.587258
55.674065
51.120852
53.397459
53.186082
52.862434
52.623549
53.424966
53.748615
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.136674
0
15,457,000
XOM
2019-11-27T00:00:00
52.93948
53.240009
52.716014
52.985719
8,393,900
52.974162
53.481925
53.236306
53.03425
53.091566
53.751654
56.025857
53.102024
53.115575
53.136751
53.158968
53.15688
53.267074
53.559958
53.898221
54.961569
53.022429
53.284492
53.289355
53.031074
53.135029
53.227424
54.599251
53.199861
53.233767
53.047219
52.814724
53.58412
53.118339
52.81617
51.877748
-0.019963
0.046907
10.38322
25.524872
28.674897
52.978014
53.397459
52.873995
53.865718
29.812072
51.876073
55.328319
30.803327
30.99883
-35.848967
-69.196673
-227,157,700
0.096514
4
56.575111
53.481925
1.070904
55.623734
51.340116
0.751326
53.159413
54.662065
51.656762
55.674065
51.120852
53.397459
52.970312
52.739135
52.50796
53.201487
53.432665
54.599507
53.934738
53.397459
52.86018
52.09524
51.120852
55.674065
1
-0.162518
0
8,393,900
XOM
2019-11-29T00:00:00
52.500248
52.808485
52.400073
52.654369
7,980,800
52.94565
53.534525
53.232092
52.982804
53.10478
53.693738
56.004812
52.981669
53.003697
53.038828
53.099085
53.10637
53.237003
53.532071
53.870539
54.937079
52.936263
53.190999
53.232735
53.010132
53.119468
53.202644
54.564171
52.882461
52.994236
53.001812
52.740949
53.55316
53.136278
52.815897
51.86988
-0.069259
0.023674
10.409461
24.281524
30.131219
52.978014
53.397459
52.74836
53.865718
32.901501
51.876073
54.411306
24.620016
28.254513
-69.127864
-75.379984
-235,138,500
0.052071
3
56.573348
53.534525
0.988418
55.511361
51.557688
0.708392
53.096636
54.513419
51.679852
55.674065
51.876073
53.775069
52.965168
52.690326
52.441173
53.214321
53.489163
54.777739
54.223232
53.775069
53.326906
52.688844
51.876073
55.674065
1
-0.183802
0
7,980,800
XOM
2019-12-02T00:00:00
52.723724
53.078195
52.685198
52.785373
11,116,900
52.886315
53.521016
53.231944
52.939634
53.125035
53.637606
55.97953
52.93008
52.952793
52.99035
53.064961
53.076936
53.216874
53.510799
53.84783
54.915055
52.895913
53.11378
53.19363
52.999972
53.109441
53.183435
54.531523
52.660217
52.771287
52.913677
52.682134
53.509146
53.147695
52.816033
51.862352
-0.089266
0.001086
10.070025
25.47277
28.527775
52.978014
53.397459
52.757876
53.865718
37.33517
51.876073
54.257194
35.598833
30.340725
-50.008687
-64.401167
-224,021,600
-0.03997
4
56.57103
53.521016
0.997996
55.517007
51.525024
0.70564
53.06112
54.4724
51.649841
55.674065
51.876073
53.775069
52.569602
52.330719
52.161191
52.739131
52.978013
54.777739
54.223232
53.775069
53.326906
52.688844
51.876073
55.674065
0
-0.101081
0
11,116,900
XOM
2019-12-03T00:00:00
52.307602
52.592722
52.030189
52.400075
12,245,800
52.836998
53.407895
53.233729
52.887381
53.129082
53.576861
55.950236
52.805584
52.835486
52.885312
52.99611
53.017756
53.181216
53.479135
53.81733
54.88911
52.790692
52.998217
53.122526
52.975187
53.087929
53.157099
54.494987
52.43395
52.5308
52.713942
52.607057
53.44008
53.14391
52.812749
51.853972
-0.137118
-0.026555
10.478333
23.833714
32.769247
52.978014
53.397459
52.626538
53.865718
39.580417
51.876073
54.079955
19.580384
26.599744
-84.572934
-80.419616
-236,267,400
-0.093049
3
56.568203
53.407895
1.001051
55.409997
51.405793
0.676468
52.989357
54.342292
51.636421
55.674065
51.876073
53.775069
52.829039
52.579884
52.436043
52.97288
53.222036
54.777739
54.223232
53.775069
53.326906
52.688844
51.876073
55.674065
1
-0.129849
0
12,245,800
XOM
2019-12-04T00:00:00
52.90097
52.985736
52.507968
52.592733
11,049,700
52.900958
53.270382
53.265341
52.86207
53.129365
53.526186
55.922792
52.824662
52.847392
52.887721
52.987461
53.008773
53.170226
53.463921
53.799184
54.869328
52.802324
52.949938
53.09693
52.97572
53.081926
53.143715
54.464646
52.445029
52.487846
52.611658
52.566306
53.369498
53.136041
52.812946
51.847461
-0.125712
-0.046386
10.320937
25.998948
30.68982
53.055072
53.397459
52.599889
53.865718
48.979656
51.876073
54.079955
46.504171
33.894463
-43.552179
-53.495829
-225,217,700
-0.12427
4
56.56601
53.270382
0.8549
54.980183
51.560582
0.682524
52.980939
54.345986
51.615891
55.605554
51.876073
53.740814
52.310171
52.02762
51.747638
52.590153
52.872704
54.725396
54.180892
53.740814
53.300735
52.674182
51.876073
55.605554
0
-0.053796
11,049,700
0
XOM
2019-12-05T00:00:00
52.71603
53.147558
52.561909
53.08591
13,109,000
52.930242
53.184535
53.311483
52.829864
53.131447
53.48231
55.897064
52.802935
52.823508
52.861307
52.962786
52.986254
53.152415
53.444239
53.777736
54.847902
52.7687
52.897143
53.054675
52.969993
53.071049
53.127672
54.432738
52.54367
52.519523
52.565096
52.543276
53.294027
53.123095
52.813653
51.84212
-0.130096
-0.063128
9.958525
26.089917
28.979507
53.055072
53.397459
52.506617
53.865718
49.382903
51.876073
54.079955
38.1126
34.732385
-38.45357
-61.8874
-238,326,700
-0.112437
3
56.563281
53.184535
0.817394
54.819323
51.549747
0.680873
52.955709
54.317455
51.593964
55.605554
51.876073
53.740814
52.798225
52.610714
52.320457
53.088481
53.275992
54.725396
54.180892
53.740814
53.300735
52.674182
51.876073
55.605554
1
-0.088502
0
13,109,000
XOM
2019-12-06T00:00:00
53.56366
53.841072
52.985718
52.985718
13,710,800
52.917912
53.083202
53.396099
52.820396
53.137825
53.450295
55.873343
52.95508
52.958081
52.969361
53.017411
53.03067
53.168542
53.447382
53.773496
54.835124
52.883867
52.93325
53.074073
52.998769
53.082423
53.129283
54.40952
52.914952
52.815407
52.728462
52.602577
53.23829
53.122261
52.823435
51.841287
-0.064431
-0.063389
9.731694
29.765195
25.9838
52.935631
53.397459
52.403825
53.865718
52.077905
51.876073
54.079955
76.573348
53.73004
41.788458
-23.426652
-224,615,900
-0.144614
4
56.561059
53.083202
0.600221
54.283644
51.882759
0.717199
53.013609
54.448007
51.579212
55.328319
51.876073
53.602196
52.808499
52.46944
52.222849
53.055089
53.394149
54.513589
54.009561
53.602196
53.194831
52.614854
51.876073
55.328319
0
-0.017733
13,710,800
0
XOM
2019-12-09T00:00:00
53.67926
53.918141
53.186078
53.232317
12,397,700
52.94026
53.040434
53.423513
52.805474
53.147267
53.424249
55.849902
53.099916
53.089205
53.078577
53.077579
53.080562
53.18857
53.453484
53.77163
54.823622
53.022294
52.990017
53.095855
53.03245
53.096671
53.133817
54.387688
53.370626
53.204531
53.000676
52.723589
53.200712
53.134659
52.843233
51.845258
-0.003028
-0.051317
9.610919
28.465771
24.228695
52.974165
53.775069
52.37908
53.865718
57.938906
51.876073
54.079955
81.818664
65.501537
71.85107
-18.181336
-212,218,200
-0.085512
5
56.55913
53.040434
0.515914
54.072262
52.008606
0.720501
53.077005
54.518007
51.636002
54.411306
51.876073
53.143689
53.463483
53.085894
52.608129
53.941249
54.318838
53.812991
53.442847
53.143689
52.844532
52.418613
51.876073
54.411306
0
0.042863
12,397,700
0
XOM
2019-12-10T00:00:00
53.2169
54.056845
52.939487
53.679258
14,281,800
52.951818
52.991117
53.369389
52.794553
53.171661
53.392451
55.823555
53.123313
53.112422
53.099857
53.090244
53.091049
53.189681
53.447258
53.760646
54.807635
53.072592
53.006824
53.079961
53.048584
53.098504
53.129711
54.361489
53.598745
53.464918
53.222948
52.845224
53.165024
53.150047
52.867577
51.851842
0.008231
-0.039407
9.155869
25.621133
24.012879
53.043517
53.775069
52.37908
53.865718
58.756986
51.876073
54.079955
60.839303
73.077105
56.045913
-39.160697
-226,500,000
-0.118501
4
56.556554
52.991117
0.440547
53.872211
52.110023
0.75738
53.090328
54.605087
51.575569
54.257194
51.876073
53.066633
53.594493
53.270845
52.86243
54.002908
54.326556
53.695249
53.347606
53.066633
52.785661
52.385633
51.876073
54.257194
1
-0.005542
0
14,281,800
XOM
2019-12-11T00:00:00
53.139839
53.756313
52.916368
52.970309
13,748,400
52.968771
52.97532
53.268933
52.80737
53.191373
53.359281
55.793811
53.126618
53.117407
53.106008
53.094753
53.094802
53.187726
53.439168
53.748352
54.79104
53.106778
53.020988
53.062304
53.062125
53.097666
53.124709
54.334785
53.57922
53.516552
53.339104
52.951912
53.129409
53.166318
52.895165
51.860381
0.01081
-0.029364
8.700387
23.703523
22.42165
53.043517
53.775069
52.763587
53.865718
56.671423
52.030189
54.079955
54.135437
65.597802
40.776275
-45.864563
-240,248,400
-0.119018
3
56.554022
52.97532
0.428508
53.832336
52.118304
0.750224
53.095043
54.595492
51.594595
54.079955
51.876073
52.978014
53.404411
52.751976
52.287053
53.869334
54.521769
53.559839
53.238072
52.978014
52.717956
52.347704
51.876073
54.079955
1
-0.0469
13,748,400
0
XOM
2019-12-12T00:00:00
54.203243
54.234068
53.093599
53.139832
17,068,500
53.095148
53.034655
53.259744
52.868865
53.231964
53.334489
55.77102
53.341943
53.314832
53.274814
53.195525
53.180067
53.227551
53.459275
53.75736
54.785191
53.331227
53.137933
53.134174
53.116865
53.124295
53.141421
54.318959
53.714097
53.701512
53.579652
53.123923
53.127643
53.200333
52.936521
51.874807
0.097538
-0.003983
8.905267
25.497633
20.209867
53.132128
53.740814
53.239468
53.865718
54.992475
52.030189
54.234068
98.601362
71.192034
109.393039
-1.398638
-223,179,900
-0.038949
4
56.55186
53.034655
0.509099
54.052852
52.016457
0.730959
53.200586
54.662505
51.738668
54.234068
51.876073
53.05507
53.27084
52.785367
52.430894
53.625312
54.110785
53.677581
53.333314
53.05507
52.776827
52.380684
51.876073
54.234068
0
0.017973
17,068,500
0
XOM
2019-12-13T00:00:00
53.347904
54.357374
53.263139
54.311141
12,274,500
53.179913
53.062782
53.170047
52.900615
53.256176
53.301219
55.740347
53.343135
53.320845
53.286058
53.209377
53.192977
53.23227
53.456345
53.749252
54.77089
53.377183
53.167766
53.140955
53.135651
53.127346
53.141686
54.294848
53.715923
53.727649
53.708761
53.265792
53.128799
53.233437
52.979977
51.891495
0.096144
0.016042
9.25035
24.181485
18.340486
53.193782
53.740814
53.239468
53.865718
49.069207
52.030189
54.357374
56.622695
69.786498
76.671764
-43.377305
-235,454,400
-0.071638
3
56.549743
53.062782
0.51014
54.083061
52.042503
0.762333
53.214617
54.739283
51.68995
54.357374
51.876073
53.116724
53.843637
53.453206
52.703168
54.593674
54.984105
53.771787
53.409517
53.116724
52.82393
52.407072
51.876073
54.357374
1
-0.026651
0
12,274,500
XOM
2019-12-16T00:00:00
53.941246
54.133893
53.710067
53.710067
15,208,700
53.301665
53.09399
53.146313
52.929155
53.280685
53.277116
55.711487
53.462758
53.433645
53.386856
53.275911
53.250537
53.260073
53.469105
53.753054
54.762635
53.515607
53.251429
53.200278
53.17646
53.145374
53.15436
54.276947
53.827686
53.804177
53.843306
53.426132
53.151982
53.273988
53.030295
51.912762
0.141288
0.041091
9.570784
22.566776
17.115807
53.432671
53.602196
53.239468
53.865718
56.960287
52.030189
54.357374
82.118811
79.114289
99.876674
-17.881189
-220,245,700
-0.09386
4
56.54761
53.09399
0.544453
54.182897
52.005084
0.778294
53.283819
54.840408
51.727231
54.357374
51.876073
53.116724
53.656139
52.954904
52.561904
54.049139
54.750375
53.771787
53.409517
53.116724
52.82393
52.407072
51.876073
54.357374
0
0.03533
15,208,700
0
XOM
2019-12-17T00:00:00
53.694668
54.234078
53.409548
53.925847
14,450,700
53.440372
53.138685
53.12597
52.96723
53.301398
53.251449
55.681841
53.50914
53.481104
53.434212
53.31398
53.284701
53.277116
53.475041
53.751898
54.752008
53.587062
53.308637
53.242459
53.20648
53.156268
53.162629
54.256879
53.856028
53.826813
53.880404
53.577266
53.185724
53.31557
53.08308
51.937298
0.155377
0.063948
9.341913
20.983813
18.47183
53.459642
53.143689
53.302285
53.865718
55.889772
52.030189
54.357374
71.523255
70.088254
74.76543
-28.476745
-234,696,400
-0.103494
3
56.545394
53.138685
0.55569
54.250066
52.027305
0.804164
53.322948
54.931276
51.714619
54.357374
51.876073
53.116724
53.928402
53.722911
53.504576
54.146737
54.352229
53.771787
53.409517
53.116724
52.82393
52.407072
51.876073
54.357374
1
-0.011854
0
14,450,700
XOM
2019-12-18T00:00:00
53.841068
54.164714
53.386418
53.656123
13,652,300
53.534382
53.21767
53.141381
53.028335
53.323252
53.223261
55.656309
53.575525
53.546552
53.496805
53.361897
53.327498
53.299232
53.484673
53.753664
54.742944
53.659916
53.37553
53.297467
53.240748
53.17047
53.174304
54.238563
53.868814
53.876893
53.917238
53.716695
53.233793
53.358634
53.137894
51.965392
0.176323
0.086423
9.088803
19.587139
17.440159
53.636871
53.116724
53.302285
53.865718
57.195606
52.030189
54.357374
77.814136
77.152067
70.362936
-22.185864
-221,044,100
-0.050724
4
56.543411
53.21767
0.536359
54.290388
52.144952
0.822329
53.372293
55.01695
51.727635
54.357374
51.876073
53.116724
53.779431
53.324784
52.954901
54.149315
54.603962
53.771787
53.409517
53.116724
52.82393
52.407072
51.876073
54.357374
0
0.047864
13,652,300
0
XOM
2019-12-19T00:00:00
53.47118
53.979772
53.35559
53.933532
13,273,200
53.609897
53.270069
53.159566
53.070773
53.332763
53.191299
55.625657
53.554656
53.532848
53.492863
53.371832
53.33855
53.305975
53.484318
53.74807
54.73029
53.648425
53.399674
53.322836
53.258115
53.174363
53.179214
54.21682
53.77477
53.787876
53.873526
53.803015
53.283244
53.396166
53.189048
51.99527
0.161218
0.101382
8.796268
18.522365
16.760576
53.636871
53.116724
53.302285
53.865718
57.83577
52.030189
54.357374
61.919899
70.419097
40.984833
-38.080101
-234,317,300
-0.094881
3
56.541223
53.270069
0.504928
54.279926
52.260213
0.828384
53.38171
55.038478
51.724942
54.357374
52.030189
53.193782
53.7974
53.430086
53.019103
54.208383
54.575697
53.808159
53.46839
53.193782
52.919174
52.528207
52.030189
54.357374
1
-0.001317
0
13,273,200
XOM
2019-12-20T00:00:00
53.895027
54.118499
53.471201
53.833379
35,092,000
53.643034
53.280473
53.203953
53.109353
53.337976
53.171021
55.6014
53.62273
53.598699
53.554734
53.419395
53.381356
53.329075
53.495126
53.75098
54.721979
53.700267
53.459194
53.37941
53.290438
53.189159
53.193149
54.1996
53.752111
53.777447
53.865399
53.879459
53.343036
53.436036
53.239883
52.028299
0.181357
0.117377
8.765984
18.68885
15.801241
53.636871
53.116724
53.620168
53.865718
59.156695
52.030189
54.357374
80.132769
73.288935
63.324227
-19.867231
-199,225,300
-0.094861
4
56.536249
53.280473
0.515992
54.312457
52.248489
0.833339
53.430598
55.097276
51.763919
54.357374
52.030189
53.193782
53.602181
53.22459
52.977999
53.848771
54.226362
53.808159
53.46839
53.193782
52.919174
52.528207
52.030189
54.357374
0
0.056639
35,092,000
0
XOM
2019-12-23T00:00:00
54.164734
54.172441
53.579084
53.83338
14,172,500
53.691581
53.315921
53.237859
53.142211
53.340084
53.167728
55.575628
53.731131
53.701614
53.64858
53.487153
53.441616
53.361846
53.512748
53.759173
54.716434
53.795121
53.543409
53.453316
53.331826
53.210916
53.212826
54.185305
53.8725
53.861929
53.911058
53.959812
53.414937
53.481033
53.292745
52.065136
0.216584
0.137219
8.833905
18.17556
14.956187
53.636871
53.116724
53.751939
53.865718
64.858325
52.507968
54.357374
89.583657
77.212108
76.933847
-10.416343
-185,052,800
-0.005378
5
56.53445
53.315921
0.55178
54.419481
52.21236
0.826184
53.500515
55.152883
51.848148
54.357374
52.030189
53.193782
53.828242
53.537986
53.180944
54.185284
54.47554
53.808159
53.46839
53.193782
52.919174
52.528207
52.030189
54.357374
0
0.105909
14,172,500
0
XOM
2019-12-24T00:00:00
53.956661
54.326547
53.871902
54.210957
3,979,400
53.765557
53.358688
53.284095
53.167862
53.333733
53.167695
55.547998
53.776237
53.747986
53.695977
53.529836
53.481235
53.385172
53.524429
53.763084
54.708874
53.843318
53.604432
53.508609
53.363765
53.227142
53.228449
54.169195
53.990547
53.959571
53.971906
54.022296
53.491382
53.524318
53.344931
52.104275
0.225117
0.154798
9.175546
18.839971
14.324066
53.725487
53.116724
53.751939
53.865718
59.001195
52.561909
54.357374
77.681937
82.466121
77.632564
-22.318063
-189,032,200
0.003027
4
56.533901
53.358688
0.567204
54.493095
52.224281
0.81022
53.543958
55.164398
51.923518
54.357374
52.030189
53.193782
53.972087
53.771732
53.378729
54.365089
54.565444
53.808159
53.46839
53.193782
52.919174
52.528207
52.030189
54.357374
1
0.047506
0
3,979,400
XOM
2019-12-26T00:00:00
54.041431
54.326552
53.948964
54.087671
8,840,200
53.855716
53.412244
53.355297
53.191553
53.322625
53.179564
55.518152
53.829276
53.80134
53.749124
53.576344
53.524327
53.410908
53.538035
53.768596
54.702233
53.893477
53.669455
53.566865
53.398023
53.245765
53.24575
54.154205
54.094919
54.037043
54.022313
54.076873
53.570276
53.567075
53.396763
52.145599
0.236
0.171039
9.492793
18.15378
13.802318
53.810257
53.116724
53.734811
53.865718
61.497236
52.916368
54.357374
78.074846
81.780147
75.580478
-21.925154
-180,192,000
-0.013851
5
56.532722
53.412244
0.579047
54.570338
52.25415
0.795358
53.591336
55.182053
52.000619
54.357374
52.030189
53.193782
54.051703
53.77686
53.597058
54.231505
54.506348
53.808159
53.46839
53.193782
52.919174
52.528207
52.030189
54.357374
0
0.097333
0
8,840,200
XOM
2019-12-27T00:00:00
53.856495
54.180141
53.848787
54.095376
10,516,100
53.821041
53.458095
53.412629
53.229667
53.310471
53.18447
55.488386
53.83472
53.811368
53.765643
53.601813
53.549878
53.428382
53.546415
53.770336
54.693818
53.893618
53.711765
53.605419
53.424099
53.259815
53.259155
54.137671
54.067321
54.050752
54.031458
54.112903
53.643656
53.604676
53.445626
52.1878
0.227083
0.182248
9.531418
17.549661
14.349085
53.841071
53.116724
53.657756
53.865718
52.870198
52.916368
54.357374
65.241005
73.66593
53.946279
-34.758995
-190,708,100
-0.046528
4
56.531218
53.458095
0.57594
54.609974
52.306215
0.738666
53.61659
55.093922
52.139257
54.357374
52.030189
53.193782
54.105649
53.884747
53.728062
54.262334
54.483236
53.808159
53.46839
53.193782
52.919174
52.528207
52.030189
54.357374
1
0.039449
0
10,516,100
XOM
2019-12-30T00:00:00
53.540562
54.280327
53.478913
54.010616
12,689,400
53.840307
53.51011
53.406774
53.262833
53.293598
53.189677
55.458118
53.775888
53.762131
53.731015
53.596244
53.549162
53.432781
53.546261
53.765786
54.682342
53.842622
53.719619
53.61526
53.436291
53.26587
53.266206
54.11829
53.885893
53.928971
53.957124
54.102515
53.700755
53.633059
53.488609
52.229403
0.192307
0.18426
9.009742
16.149836
16.885858
53.841071
53.193782
53.499828
53.865718
48.691927
52.916368
54.357374
43.316527
62.210793
27.069879
-56.683473
-203,397,500
-0.070173
3
56.52919
53.51011
0.530027
54.570164
52.450057
0.74362
53.609349
55.096589
52.122109
54.357374
52.030189
53.193782
53.961808
53.743474
53.630454
54.074828
54.293161
53.808159
53.46839
53.193782
52.919174
52.528207
52.030189
54.357374
1
-0.01024
0
12,689,400
XOM
2019-12-31T00:00:00
53.771721
53.787136
53.17837
53.186071
13,151,800
53.823355
53.56251
53.419411
53.308693
53.273106
53.183056
55.425548
53.775055
53.763874
53.737277
53.612197
53.566282
53.446073
53.552194
53.765904
54.673282
53.830152
53.744534
53.643333
53.456247
53.278452
53.277732
54.101509
53.736826
53.801659
53.883314
54.070633
53.751185
53.658673
53.528085
52.271229
0.181309
0.183669
9.145818
15.160601
18.875583
53.752461
53.193782
53.270574
53.865718
55.471135
52.916368
54.357374
59.358034
55.971856
0.373183
-40.641966
-190,245,700
0.008273
4
56.527254
53.56251
0.499092
54.560694
52.564326
0.707292
53.624813
55.039397
52.210229
54.357374
52.030189
53.193782
53.766601
53.252874
52.965187
54.054288
54.568014
53.808159
53.46839
53.193782
52.919174
52.528207
52.030189
54.357374
0
0.047328
13,151,800
0
XOM
2020-01-02T00:00:00
54.634789
54.727255
54.126197
54.126197
12,456,400
53.917367
53.678869
53.48075
53.354607
53.253057
53.196647
55.398074
53.947001
53.922222
53.875356
53.70516
53.648475
53.492689
53.580684
53.783109
54.672899
53.977685
53.846656
53.736823
53.508251
53.314286
53.306479
54.093641
53.92248
53.927374
53.973839
54.098209
53.819544
53.697701
53.573314
52.316475
0.239475
0.194831
9.537903
22.969386
17.104561
53.952813
53.378722
53.232046
53.865718
62.763283
53.093599
54.727255
94.339878
65.67148
105.500382
-5.660122
-177,789,300
0.040222
5
56.525997
53.678869
0.460946
54.600762
52.756977
0.715548
53.721001
55.152098
52.289904
54.727255
52.507968
53.617612
53.579076
53.371015
52.970309
53.979781
54.187842
54.203504
53.879488
53.617612
53.355736
52.982896
52.507968
54.727255
0
0.096312
12,456,400
0
XOM
2020-01-03T00:00:00
54.195549
54.996963
54.06455
54.97384
17,386,900
53.952815
53.743598
53.52976
53.386406
53.232835
53.208435
55.366732
53.996711
53.971918
53.924616
53.74974
53.690557
53.520252
53.596864
53.791276
54.668149
54.028264
53.895864
53.791808
53.541229
53.339088
53.326259
54.081676
54.153797
54.093009
54.082112
54.132999
53.889399
53.740859
53.61858
52.362833
0.247279
0.20532
10.307104
23.503964
15.569439
54.087666
53.513576
53.187737
53.865718
49.926473
53.17837
54.996963
55.932215
69.876709
83.647151
-44.067785
-195,176,200
-0.030428
4
56.523837
53.743598
0.436191
54.615981
52.871216
0.700687
53.766196
55.167571
52.364821
54.996963
52.561909
53.779436
54.49608
54.264905
53.895021
54.865964
55.097139
54.42229
54.066772
53.779436
53.492099
53.08301
52.561909
54.996963
1
0.037711
0
17,386,900
XOM
2020-01-06T00:00:00
54.611675
54.989262
54.118498
54.187849
20,081,900
54.066864
53.838381
53.596647
53.416477
53.221716
53.217836
55.335722
54.119704
54.088238
54.030318
53.828098
53.761412
53.563053
53.62357
53.807522
54.667587
54.148056
53.978538
53.875032
53.589279
53.375373
53.354046
54.074163
54.455326
54.335006
54.24903
54.206573
53.972155
53.795219
53.668103
52.411821
0.28377
0.22101
11.021362
21.558075
14.280448
54.087666
53.513576
53.187737
53.865718
63.183321
53.17837
54.996963
78.813986
76.362026
89.280275
-21.186014
-175,094,300
0.001078
5
56.521792
53.838381
0.406071
54.650523
53.026238
0.684725
53.846718
55.216168
52.477268
54.996963
52.916368
53.956665
54.419021
53.841079
53.486608
54.773491
55.351433
54.505942
54.202175
53.956665
53.711155
53.361615
52.916368
54.996963
0
0.087419
20,081,900
0
XOM
2020-01-07T00:00:00
54.164734
54.341966
53.563675
54.326557
17,387,700
54.093835
53.868434
53.663227
53.44766
53.209612
53.244392
55.307348
54.12871
54.102146
54.050997
53.858701
53.792437
53.586648
53.637811
53.814595
54.662583
54.165851
54.009619
53.918731
53.618622
53.400189
53.372797
54.062511
54.528848
54.443512
54.33346
54.269594
54.051306
53.851821
53.716024
52.461216
0.273473
0.231503
10.50882
19.468948
18.02694
54.087666
53.513576
53.187737
53.446953
52.404819
53.17837
54.996963
54.237767
62.994656
17.854461
-45.762233
-192,482,000
0.016988
4
56.519612
53.868434
0.406911
54.682256
53.054613
0.70344
53.877005
55.283885
52.470125
54.996963
52.916368
53.956665
54.573145
54.157028
53.702381
55.027792
55.443909
54.505942
54.202175
53.956665
53.711155
53.361615
52.916368
54.996963
1
0.029482
0
17,387,700
XOM
2020-01-08T00:00:00
53.347904
54.164727
53.301665
54.026021
15,137,700
54.012152
53.851867
53.688194
53.460069
53.189154
53.265825
55.276972
53.972549
53.965011
53.942829
53.812265
53.758242
53.577286
53.630182
53.805354
54.649502
54.030227
53.960045
53.894476
53.61471
53.403829
53.374846
54.043014
54.195527
54.247231
54.223639
54.25177
54.102052
53.895382
53.753482
52.507555
0.197128
0.224628
9.96606
17.928105
19.002862
54.087666
53.513576
53.187737
53.108121
46.676548
53.17837
54.996963
9.32229
47.458014
-36.245029
-90.67771
-207,619,700
-0.043616
3
56.517061
53.851867
0.421503
54.694872
53.008861
0.706193
53.826615
55.239
52.414229
54.996963
52.916368
53.956665
54.023458
53.704951
53.245167
54.483242
54.801749
54.505942
54.202175
53.956665
53.711155
53.361615
52.916368
54.996963
1
-0.020201
0
15,137,700
XOM
2020-01-09T00:00:00
53.756317
53.864199
52.885547
53.27855
14,811,800
53.992118
53.878837
53.746143
53.489936
53.173635
53.283347
55.244771
53.929302
53.927067
53.914135
53.807179
53.758094
53.584307
53.633501
53.804383
54.640615
53.983712
53.950945
53.899716
53.626328
53.418754
53.384559
54.027883
53.839343
53.963226
54.07004
54.195436
54.138675
53.934144
53.786057
52.552422
0.167648
0.213232
10.156463
16.348127
21.075346
53.941255
53.513576
53.187737
53.108121
49.226572
52.885547
54.996963
41.241048
34.933701
-50.305909
-58.758952
-192,807,900
0.019894
4
56.514889
53.878837
0.39517
54.669177
53.088498
0.720504
53.81992
55.260927
52.378912
54.996963
52.885547
53.941255
53.604765
53.044804
52.741703
53.907866
54.467828
54.498669
54.190402
53.941255
53.692108
53.33739
52.885547
54.996963
0
0.037421
14,811,800
0
XOM
2020-01-10T00:00:00
53.278549
53.910432
53.26314
53.887316
11,995,600
53.915829
53.885773
53.761246
53.513293
53.161796
53.287335
55.212486
53.799152
53.809154
53.816353
53.759122
53.721206
53.572316
53.62416
53.79397
54.627062
53.853972
53.893774
53.863747
53.618038
53.421515
53.384464
54.008319
53.448767
53.620974
53.830637
54.083191
54.145854
53.959074
53.808926
52.59386
0.104527
0.191491
10.23802
15.804395
19.830523
53.941255
53.752465
53.187737
53.081476
48.276022
52.885547
54.996963
18.613194
23.058844
-53.338346
-81.386806
-204,803,500
0.003013
3
56.512828
53.885773
0.382532
54.650838
53.120708
0.722155
53.76836
55.21267
52.324051
54.996963
52.885547
53.941255
53.502021
53.139843
52.523369
54.118495
54.480673
54.498669
54.190402
53.941255
53.692108
53.33739
52.885547
54.996963
1
-0.0135
0
11,995,600
XOM
2020-01-13T00:00:00
53.787132
53.841073
53.255424
53.324774
9,953,900
53.908893
53.864967
53.80409
53.557786
53.154606
53.299608
55.181258
53.796748
53.80515
53.811857
53.761668
53.726277
53.58074
53.628449
53.793835
54.618704
53.830572
53.88438
53.865738
53.628777
53.437971
53.394361
53.994136
53.350755
53.456774
53.667833
53.976975
54.141379
53.979593
53.828422
52.633934
0.094454
0.172083
10.327205
14.944329
18.823058
53.941255
53.779436
53.226266
53.081476
49.048805
52.885547
54.996963
42.700501
34.184914
-35.338717
-57.299499
-194,849,600
-0.024924
4
56.511389
53.864967
0.37561
54.616188
53.113747
0.71775
53.770148
55.205648
52.334649
54.996963
52.885547
53.941255
53.48404
53.057649
52.836748
53.704941
54.131333
54.498669
54.190402
53.941255
53.692108
53.33739
52.885547
54.996963
0
0.043031
9,953,900
0
XOM
2020-01-14T00:00:00
53.324772
53.6176
53.085891
53.463478
16,261,000
53.887314
53.863811
53.794534
53.595317
53.145109
53.302002
55.147494
53.702353
53.717809
53.736921
53.72195
53.695392
53.570702
53.620458
53.784547
54.605829
53.724368
53.832933
53.828868
53.619639
53.442449
53.394859
53.975664
53.306655
53.333459
53.491413
53.855425
54.115849
53.987021
53.83952
52.670814
0.048601
0.147387
10.712467
13.964409
19.174063
53.941255
53.941255
53.226266
53.081476
42.838222
52.885547
54.996963
20.802375
27.372023
-72.358204
-79.197625
-211,110,600
0.005446
3
56.508643
53.863811
0.377318
54.618446
53.109175
0.725456
53.727731
55.178643
52.27682
54.996963
52.885547
53.941255
53.627876
53.41468
53.042227
54.000329
54.213526
54.498669
54.190402
53.941255
53.692108
53.33739
52.885547
54.996963
1
-0.008851
0
16,261,000
XOM
2020-01-15T00:00:00
53.240009
53.625304
53.085894
53.324775
11,390,300
53.834143
53.828749
53.776964
53.600239
53.129304
53.304692
55.109849
53.609884
53.630936
53.660473
53.678138
53.660363
53.557734
53.610446
53.773764
54.592239
53.606677
53.773523
53.786212
53.605705
53.444947
53.393632
53.956684
53.262156
53.264295
53.326527
53.728059
54.072627
53.982266
53.841447
52.704434
0.005362
0.118982
11.050903
13.318545
18.18621
53.941255
53.941255
53.166545
53.081476
43.758356
52.885547
54.996963
16.787884
26.763586
-73.938132
-83.212116
-222,500,900
-0.016333
2
56.506671
53.828749
0.401546
54.631842
53.025656
0.73151
53.681282
55.144303
52.218261
54.996963
52.885547
53.941255
53.342754
53.067909
52.811046
53.599617
53.874463
54.498669
54.190402
53.941255
53.692108
53.33739
52.885547
54.996963
1
-0.053165
0
11,390,300
XOM
2020-01-16T00:00:00
53.031952
53.617601
53.016543
53.401837
13,340,300
53.673859
53.795613
53.769566
53.569478
53.119557
53.321138
55.072465
53.494298
53.52203
53.563777
53.619393
53.612024
53.537115
53.595222
53.759074
54.576714
53.460824
53.697638
53.728903
53.58342
53.442385
53.388231
53.936008
53.139915
53.150129
53.158444
53.581202
54.013254
53.963568
53.832924
52.7342
-0.045174
0.086151
11.49888
12.543075
17.799128
53.937405
53.941255
53.374617
53.081476
41.39283
52.885547
54.996963
6.933953
14.841404
-83.691246
-93.066047
-235,841,200
-0.045109
1
56.504217
53.795613
0.438808
54.673229
52.917997
0.747473
53.619441
55.114386
52.124495
54.996963
52.885547
53.941255
53.317069
53.008834
52.777659
53.548244
53.856479
54.498669
54.190402
53.941255
53.692108
53.33739
52.885547
54.996963
1
-0.090788
0
13,340,300
XOM
2020-01-17T00:00:00
52.831589
53.232298
52.623532
52.978003
18,144,100
53.537463
53.745139
53.757236
53.513085
53.123992
53.332839
55.035864
53.361756
53.396495
53.451133
53.547775
53.55199
53.509447
53.575127
53.740708
54.559349
53.307684
53.605826
53.656751
53.554483
53.434807
53.378537
53.913711
52.942414
53.000219
52.998084
53.409967
53.937341
53.931722
53.814394
52.759562
-0.100236
0.048873
12.617848
11.794061
20.591381
53.482749
53.810247
53.409293
53.081476
41.284225
52.623532
54.996963
8.766066
10.829301
-119.660787
-91.233934
-253,985,300
-0.072129
0
56.500693
53.745139
0.488544
54.722227
52.768052
0.767288
53.544407
55.078983
52.009832
54.996963
52.623532
53.810247
53.222032
52.826463
52.620973
53.427521
53.823091
54.436833
54.090312
53.810247
53.530183
53.131446
52.623532
54.996963
1
-0.122502
0
18,144,100
XOM
2020-01-21T00:00:00
52.076431
52.723724
52.02249
52.692899
17,982,600
53.283939
53.675402
53.672164
53.465954
53.136632
53.342014
54.991212
53.104691
53.156484
53.23964
53.414016
53.438486
53.453251
53.535687
53.707752
54.534644
53.042041
53.446901
53.527458
53.498144
53.407239
53.353658
53.884264
52.553127
52.65871
52.714593
53.165786
53.825696
53.87723
53.780369
52.777809
-0.202474
-0.001396
14.509675
10.86538
24.819322
53.093609
53.509726
53.409293
53.081476
38.414542
52.02249
54.996963
1.813465
5.837828
-175.70516
-98.186535
-271,967,900
-0.094245
-1
56.49649
53.675402
0.613321
54.902044
52.44876
0.767837
53.4046
54.940274
51.868927
54.996963
52.02249
53.509726
52.895806
52.559315
52.28704
53.168081
53.504573
54.294987
53.860714
53.509726
53.158739
52.659027
52.02249
54.996963
1
-0.149005
0
17,982,600
XOM
2020-01-22T00:00:00
51.775898
52.168894
51.629484
52.061012
17,033,100
53.045055
53.569445
53.609284
53.389665
53.136838
53.344453
54.943421
52.838932
52.905468
53.014449
53.265096
53.310594
53.387472
53.489377
53.669498
54.507193
52.767852
53.265996
53.381592
53.431867
53.37143
53.322645
53.852271
52.05867
52.219945
52.345409
52.866521
53.679698
53.798617
53.731189
52.788157
-0.304242
-0.061965
16.716491
10.283991
27.389823
52.769958
53.313223
53.436471
53.081476
34.378839
51.629484
54.996963
4.347878
4.975803
-192.881337
-95.652122
-289,001,000
-0.167788
-2
56.492246
53.569445
0.74277
55.054985
52.083906
0.762883
53.249486
54.775251
51.72372
54.996963
51.629484
53.313223
52.274215
51.824707
51.572982
52.52594
52.975448
54.202238
53.710586
53.313223
52.915861
52.350125
51.629484
54.996963
1
-0.17092
0
17,033,100
XOM
2020-01-23T00:00:00
51.45224
51.575537
50.897421
51.406007
19,605,900
52.855489
53.433821
53.509724
53.328018
53.122678
53.337944
54.892116
52.561594
52.641245
52.774109
53.100291
53.167644
53.311581
53.435768
53.625592
54.476796
52.478249
53.064358
53.215665
53.355889
53.327099
53.285176
53.817533
51.553451
51.741131
51.918039
52.52172
53.497523
53.695461
53.667072
52.789916
-0.406326
-0.130837
19.436029
9.401676
32.189486
52.403926
52.947192
53.467298
53.081476
22.793117
50.897421
54.996963
13.53369
6.565011
-212.189423
-86.46631
-308,606,900
-0.169263
-3
56.487036
53.433821
0.865805
55.16543
51.702211
0.757379
53.078319
54.593077
51.563562
54.996963
50.897421
52.947192
51.858092
51.54729
51.318682
52.0867
52.397502
54.029471
53.430938
52.947192
52.463446
51.774723
50.897421
54.996963
1
-0.188802
19,605,900
0
XOM
2020-01-24T00:00:00
51.105484
51.382897
50.88972
51.275015
18,238,600
52.590406
53.291262
53.406156
53.266063
53.113539
53.327588
54.843055
52.270372
52.362016
52.517398
52.918945
53.009016
53.225067
53.374445
53.575689
54.44325
52.160067
52.842611
53.030724
53.268731
53.274015
53.240969
53.779855
51.10163
51.288306
51.484523
52.145575
53.281353
53.566515
53.587081
52.782686
-0.509337
-0.206537
21.967591
8.87651
30.467891
52.365397
52.943341
53.517434
53.081476
23.159322
50.88972
54.989262
5.263126
7.714898
-194.039567
-94.736874
-326,845,500
-0.160393
-4
56.481865
53.291262
0.999581
55.290423
51.2921
0.730958
52.89043
54.352346
51.428515
54.996963
50.88972
52.943341
51.308399
51.041261
50.630283
51.719378
51.986516
54.027653
53.427996
52.943341
52.458687
51.76867
50.88972
54.996963
1
-0.203148
0
18,238,600
XOM
2020-01-27T00:00:00
49.887943
50.650831
49.857119
50.411944
21,231,000
52.251345
53.083587
53.248031
53.194706
53.101567
53.304447
54.789282
51.793886
51.912184
52.112866
52.6434
52.768934
53.0942
53.282695
53.502664
54.397924
51.66871
52.518486
52.760092
53.136256
53.189131
53.172857
53.73055
50.462523
50.657605
50.890387
51.682543
53.007465
53.396989
53.481694
52.762617
-0.681366
-0.301503
25.024667
7.831067
36.621513
51.741211
52.427041
53.301666
53.207111
13.983449
49.857119
54.341966
0.687298
6.494705
-229.103354
-99.312702
-348,076,500
-0.202764
-5
56.474499
53.083587
1.238448
55.560483
50.606691
0.757929
52.604479
54.120338
51.088621
54.996963
49.857119
52.427041
51.126034
50.86917
50.632857
51.362347
51.61921
53.78396
53.033542
52.427041
51.820539
50.957046
49.857119
54.996963
1
-0.214398
0
21,231,000
XOM
2020-01-28T00:00:00
49.818596
50.242416
49.803181
50.173066
19,664,700
51.854491
52.881692
53.101928
53.130747
53.081158
53.275054
54.733712
51.398828
51.531532
51.759902
52.386599
52.541985
52.965745
53.191534
53.429712
54.352359
51.226392
52.207534
52.496289
53.003859
53.102737
53.10383
53.681091
49.843054
50.054256
50.276533
51.17921
52.691303
53.1946
53.354384
52.730914
-0.813913
-0.403985
27.894028
7.49652
35.58163
51.714242
52.400072
53.376797
53.207111
14.837811
49.803181
54.164727
0.353431
2.101285
-198.931298
-99.646569
-367,741,200
-0.222901
-6
56.467619
52.881692
1.421431
55.724555
50.03883
0.714446
52.339157
53.768049
50.910265
54.996963
49.803181
52.400072
50.131964
49.613098
49.338253
50.40681
50.925676
53.77123
53.012938
52.400072
51.787205
50.91465
49.803181
54.996963
1
-0.222944
0
19,664,700
XOM
2020-01-29T00:00:00
49.402485
50.188483
49.240662
50.111426
14,202,800
51.462263
52.674788
52.922226
53.06309
53.046977
53.234038
54.679891
50.999559
51.144432
51.397222
52.115316
52.300485
52.826009
53.091823
53.349965
54.303106
50.780572
51.876181
52.211717
52.857653
53.00593
53.027146
53.628043
49.286405
49.499938
49.683909
50.645772
52.336751
52.960374
53.205294
52.687325
-0.941679
-0.511524
30.857547
6.819497
37.728065
51.429132
52.118812
53.376797
53.207111
15.866599
49.240662
53.910432
3.465332
1.502021
-181.779465
-96.534668
-381,944,000
-0.217513
-7
56.462348
52.674788
1.609241
55.89327
49.456307
0.7205
52.059474
53.500474
50.618474
54.996963
49.240662
52.118812
49.954731
49.667046
49.515495
50.106281
50.393967
53.638476
52.798056
52.118812
51.439569
50.47251
49.240662
54.996963
1
-0.229137
0
14,202,800
XOM
2020-01-30T00:00:00
49.926483
49.995833
48.878481
49.148186
18,544,700
51.13091
52.482527
52.752696
52.995278
53.012373
53.193237
54.629694
50.784944
50.922987
51.170955
51.916331
52.117869
52.712302
53.008524
53.282173
54.259558
50.50134
51.614438
51.981275
52.734649
52.923811
52.96165
53.580746
49.122158
49.253803
49.331054
50.163082
51.976059
52.712585
53.044405
52.635248
-0.989249
-0.607069
33.777784
6.118035
37.181473
51.05539
51.937722
53.376797
53.397459
17.516233
48.878481
53.910432
20.82695
8.215238
-151.376438
-79.17305
-363,399,300
-0.202337
-6
56.455988
52.482527
1.698515
55.879556
49.085497
0.730407
51.856332
53.317146
50.395518
54.996963
48.878481
51.937722
49.610543
49.032603
48.662722
49.980425
50.558365
53.553001
52.659703
51.937722
51.215741
50.187836
48.878481
54.996963
0
-0.133286
18,544,700
0
XOM
2020-01-31T00:00:00
47.869007
48.701245
47.668655
48.701245
34,282,900
50.614616
52.144238
52.50919
52.896642
52.948304
53.127598
54.567165
50.201757
50.367718
50.662963
51.548393
51.791034
52.522369
52.873274
53.174982
54.19597
49.908266
51.175055
51.605607
52.533619
52.78846
52.856219
53.513475
48.647733
48.751404
48.798633
49.598618
51.560965
52.421972
52.853405
52.567823
-1.179375
-0.72153
36.927281
4.99905
40.181418
50.196189
51.332809
53.376797
53.397459
13.814343
47.668655
53.841073
3.245923
9.179402
-189.258954
-96.754077
-397,682,200
-0.274988
-7
56.440568
52.144238
1.908122
55.960481
48.327994
0.845445
51.476587
53.167477
49.785696
54.996963
47.668655
51.332809
49.600266
49.204698
48.482914
50.322051
50.717618
53.267482
52.197549
51.332809
50.468069
49.236913
47.668655
54.996963
1
-0.150667
0
34,282,900
XOM
2020-02-03T00:00:00
46.79789
47.329595
46.520477
47.298774
27,389,300
50.011246
51.774355
52.219448
52.787373
52.867518
53.046831
54.498425
49.520983
49.718658
50.068336
51.116529
51.406946
52.297879
52.713395
53.048703
54.122357
49.214316
50.665879
51.166276
52.294452
52.626607
52.730879
53.436169
47.749341
47.956577
48.037756
48.932949
51.080773
52.080957
52.626726
52.482629
-1.400338
-0.857292
40.138654
4.472849
44.914072
49.344686
50.75872
53.421105
53.397459
6.51963
46.520477
53.625304
3.904566
9.325813
-197.740862
-96.095434
-425,071,500
-0.256361
-8
56.426754
51.774355
2.186284
56.146923
47.401787
0.899937
51.030996
52.83087
49.231123
54.989262
46.520477
50.75487
48.079636
47.458027
47.047046
48.490616
49.112226
52.990629
51.754186
50.75487
49.755553
48.332797
46.520477
54.989262
1
-0.164774
0
27,389,300
XOM
2020-02-04T00:00:00
46.21225
47.707192
46.150601
47.352722
31,922,100
49.424828
51.354383
51.913678
52.663154
52.791004
52.961273
54.427872
48.859237
49.081129
49.475092
50.670685
51.007354
52.059227
52.542312
52.913328
54.04365
48.52359
50.136155
50.704184
52.036604
52.451468
52.59554
53.35372
46.624339
46.967975
47.141171
48.185597
50.542473
51.692507
52.364934
52.379663
-1.604218
-1.006677
42.336085
6.762117
39.717211
48.863069
50.573782
53.46349
53.397459
6.421139
46.150601
53.625304
0.824763
2.658417
-169.247357
-99.175237
-456,993,600
-0.335119
-9
56.409727
51.354383
2.408057
56.170497
46.538269
0.961033
50.572068
52.494135
48.650002
54.341966
46.150601
50.246284
46.882654
46.435713
46.073536
47.244831
47.691772
52.408804
51.212865
50.246284
49.279703
47.903553
46.150601
54.341966
1
-0.176012
0
31,922,100
XOM
2020-02-05T00:00:00
48.339062
48.49318
46.697706
46.813295
32,099,200
49.081144
51.0631
51.705618
52.556196
52.743761
52.896603
54.361372
48.755202
48.946208
49.300318
50.458719
50.8021
51.913338
52.431701
52.822748
53.986888
48.326178
49.848981
50.429213
51.867032
52.334312
52.504011
53.293134
46.381545
46.657917
46.764909
47.591074
50.031258
51.307466
52.097485
52.269669
-1.57601
-1.120544
42.921071
11.038518
33.584891
48.766749
50.573782
53.478897
53.397459
25.981794
46.150601
53.617601
29.30843
11.34592
-107.934655
-70.69157
-424,894,400
-0.277582
-8
56.396222
51.0631
2.402556
55.868211
46.257989
1.085427
50.359401
52.530256
48.188546
54.164727
46.150601
50.157664
46.690014
45.672837
45.133423
47.229428
48.246605
52.273393
51.103331
50.157664
49.211997
47.865624
46.150601
54.164727
0
-0.084741
32,099,200
0
XOM
2020-02-06T00:00:00
47.684067
48.554831
47.607006
48.493185
16,055,400
48.704327
50.779908
51.462112
52.440762
52.693166
52.820358
54.289814
48.540975
48.716728
49.051664
50.206478
50.562252
51.747485
52.306763
52.720992
53.924173
48.072164
49.527168
50.119863
51.675968
52.201162
52.400793
53.226694
46.685812
46.700251
46.66294
47.109292
49.534295
50.920834
51.821343
52.151634
-1.5882
-1.214075
43.357065
10.745482
31.414319
48.400716
50.573782
53.517426
53.397459
24.891392
46.150601
53.232298
21.653928
17.262374
-89.378725
-78.346072
-440,949,800
-0.276734
-9
56.388936
50.779908
2.452354
55.684616
45.8752
1.110196
50.104607
52.325
47.884214
53.910432
46.150601
50.030517
47.843316
47.193452
46.047842
48.988926
49.63879
52.079112
50.946177
50.030517
49.114857
47.811205
46.150601
53.910432
1
-0.10628
0
16,055,400
XOM
2020-02-07T00:00:00
47.368118
47.514529
47.052177
47.321882
15,112,500
48.33059
50.460498
51.171445
52.326098
52.626886
52.732654
54.222698
48.306403
48.471526
48.792657
49.948446
50.316549
51.575745
52.176799
52.614994
53.858939
47.829217
49.202236
49.804941
51.477041
52.061029
52.292828
53.157821
47.125958
46.936041
46.672014
46.741708
49.051923
50.533154
51.537503
52.026045
-1.604856
-1.292231
44.082776
10.268989
33.914869
48.196509
50.573782
53.473121
53.397459
24.624132
46.150601
52.723724
18.52266
23.161673
-93.387085
-81.47734
-456,062,300
-0.292138
-10
56.381841
50.460498
2.460291
55.38108
45.539916
1.111848
49.843989
52.067686
47.620293
53.910432
46.150601
50.030517
47.948634
47.342438
47.00081
48.290263
48.896459
52.079112
50.946177
50.030517
49.114857
47.811205
46.150601
53.910432
1
-0.124164
15,112,500
0
XOM
2020-02-10T00:00:00
46.86787
47.305597
46.602108
47.27433
20,934,500
48.028583
50.139964
50.878338
52.204049
52.550383
52.644211
54.151371
48.018697
48.179952
48.496536
49.668393
50.051266
51.391122
52.03709
52.50119
53.789376
47.563268
48.860081
49.473896
51.262992
51.909476
52.176693
53.084639
47.230688
47.036026
46.601876
46.447202
48.580147
50.141578
51.244856
51.892725
-1.639522
-1.361689
44.993976
9.707043
35.274182
48.169542
50.573782
53.665767
53.397459
25.221356
46.150601
52.168894
11.918149
17.364912
-89.511672
-88.081851
-476,996,800
-0.269467
-11
56.371487
50.139964
2.49123
55.122424
45.157503
1.10877
49.560549
51.77809
47.343008
53.841073
46.150601
49.995837
47.311608
47.108687
46.849256
47.571039
47.77396
52.026122
50.903313
49.995837
49.088362
47.796362
46.150601
53.841073
1
-0.138835
0
20,934,500
XOM
2020-02-11T00:00:00
47.313408
47.594803
47.032013
47.352493
14,908,700
47.778064
49.816278
50.586408
52.091528
52.47312
52.562889
54.088703
47.877639
48.022399
48.314516
49.454304
49.840662
51.231212
51.912782
52.398462
53.724938
47.433236
48.590885
49.199671
51.071203
51.771661
52.071133
53.016599
47.1759
47.143544
46.665419
46.252104
48.145744
49.760427
50.951666
51.755131
-1.612456
-1.411843
45.312066
11.300056
33.405931
48.073217
50.569932
53.800621
53.397459
29.059539
46.150601
51.575537
21.434478
17.291762
-67.079504
-78.565522
-462,088,100
-0.2865
-10
56.364471
49.816278
2.411709
54.639696
44.99286
1.122165
49.346536
51.590866
47.102206
53.625304
46.150601
49.887953
46.925192
46.544787
46.221704
47.248275
47.62868
51.861274
50.769967
49.887953
49.005938
47.750188
46.150601
53.625304
0
-0.050684
0
14,908,700
XOM
2020-02-12T00:00:00
47.89183
48.095059
47.336858
47.946546
17,862,100
47.626999
49.544631
50.335491
51.999359
52.41027
52.491082
54.030861
47.880477
47.998659
48.249488
49.312261
49.690752
51.100256
51.806968
52.309221
53.666897
47.453921
48.407605
48.992396
50.906509
51.6511
51.978637
52.954939
47.319168
47.305075
46.929319
46.173555
47.7685
49.40583
50.666907
51.616972
-1.526734
-1.434821
44.745835
14.345423
31.4755
47.425923
50.246284
53.800621
53.397459
33.682742
46.150601
51.382897
33.278496
22.210375
-46.578283
-66.721504
-444,226,000
-0.260509
-9
56.356616
49.544631
2.299068
54.142767
44.946494
1.115249
49.207992
51.43849
46.977495
53.625304
46.150601
49.887953
47.313408
47.032013
46.750617
47.594803
47.876198
51.861274
50.769967
49.887953
49.005938
47.750188
46.150601
53.625304
0
0.024939
0
17,862,100
XOM
2020-02-13T00:00:00
47.626068
48.009076
47.336858
47.727684
16,949,400
47.396957
49.263934
50.106618
51.897406
52.342252
52.41852
53.970537
47.829595
47.930915
48.153577
49.15897
49.53193
50.964013
51.696944
52.216486
53.60679
47.453752
48.224884
48.783979
50.735007
51.5252
51.8823
52.89121
47.519683
47.472916
47.213601
46.178383
47.435631
49.072884
50.389187
51.478292
-1.463374
-1.440532
44.22005
13.616665
29.876524
47.352716
50.157664
53.800621
53.397459
33.934667
46.150601
50.650831
32.786481
29.166485
-41.455609
-67.213519
-461,175,400
-0.250731
-10
56.348943
49.263934
2.162818
53.589569
44.938298
1.123084
49.057333
51.303502
46.811164
53.617601
46.150601
49.884101
47.774582
47.454106
47.016382
48.212307
48.532783
51.855389
50.765207
49.884101
49.002995
47.748539
46.150601
53.617601
1
-0.010529
0
16,949,400
XOM
2020-02-14T00:00:00
47.407215
47.805856
47.118002
47.798041
10,855,300
47.350778
48.982697
49.852654
51.799398
52.277509
52.34339
53.915104
47.745119
47.835697
48.038752
48.99972
49.36849
50.824531
51.584057
52.121253
53.545102
47.455617
48.048054
48.576332
50.558921
51.395331
51.783066
52.825903
47.628266
47.553105
47.355747
46.23777
47.133633
48.755628
50.118568
51.339273
-1.414515
-1.435328
43.907776
12.8948
29.979404
47.352716
50.030517
53.800621
53.397459
37.382196
46.150601
50.242416
30.710427
32.258468
-38.855753
-69.289573
-472,030,700
-0.225158
-11
56.343913
48.982697
2.007163
52.997023
44.96837
1.083048
48.900179
51.066275
46.734083
53.232298
46.150601
49.69145
47.657334
47.305592
46.985116
47.97781
48.329552
51.561018
50.52709
49.69145
48.85581
47.666084
46.150601
53.232298
1
-0.040801
0
10,855,300
XOM
2020-02-18T00:00:00
46.80534
47.203981
46.469229
47.016386
18,948,500
47.351523
48.681384
49.593726
51.677486
52.206771
52.269778
53.861792
47.557163
47.648359
47.848996
48.800231
49.171325
50.666916
51.458301
52.015987
53.47804
47.356446
47.840687
48.341923
50.363076
51.251327
51.673402
52.755159
47.405317
47.41773
47.302643
46.293296
46.849021
48.441072
49.848967
51.198299
-1.408128
-1.429888
44.097218
11.963424
32.809844
47.51203
50.030517
53.727415
53.397459
35.461183
46.150601
50.188483
16.214901
26.570603
-45.67781
-83.785099
-490,979,200
-0.214484
-12
56.334555
48.681384
1.844715
52.370815
44.991954
1.118673
48.70067
50.938016
46.463325
52.723724
46.150601
49.437162
47.443691
47.081526
46.755836
47.769381
48.131546
51.172467
50.212791
49.437162
48.661534
47.557249
46.150601
52.723724
1
-0.066479
0
18,948,500
XOM
2020-02-19T00:00:00
47.164894
47.383756
46.766253
46.985114
12,804,900
47.446787
48.435807
49.328836
51.566463
52.148136
52.198163
53.809609
47.47871
47.560457
47.74375
48.651564
49.016984
50.529581
51.345317
51.919926
53.415223
47.322514
47.696259
48.15509
50.186111
51.118646
51.572315
52.688523
47.164431
47.248581
47.237513
46.37549
46.595341
48.139626
49.584399
51.057681
-1.358394
-1.415589
43.935787
12.798847
31.211563
47.51203
49.995837
53.84686
53.397459
39.144485
46.150601
49.995833
26.377937
24.434422
-32.811966
-73.622063
-478,174,300
-0.169749
-11
56.328479
48.435807
1.689344
51.814494
45.05712
1.095079
48.554406
50.744563
46.364249
52.168894
46.150601
49.159748
46.826183
46.448386
46.091431
47.183138
47.560935
50.748577
49.869906
49.159748
48.449589
47.438516
46.150601
52.168894
0
0.011898
12,804,900
0
XOM
2020-02-20T00:00:00
46.7897
47.321223
46.680269
47.07891
14,817,200
47.291851
48.186497
49.067433
51.430984
52.086022
52.12569
53.756814
47.340908
47.420319
47.596973
48.482304
48.845654
50.382919
51.225432
51.818337
53.349297
47.203043
47.539487
47.959772
49.998787
50.977634
51.465217
52.618673
46.9049
47.017066
47.125876
46.441203
46.362575
47.846114
49.319872
50.916581
-1.333879
-1.399247
43.853718
12.137901
30.292531
47.282144
49.887953
53.860345
53.397459
34.559177
46.150601
48.701245
25.056355
22.549731
-31.341207
-74.943645
-492,991,500
-0.17567
-12
56.321172
48.186497
1.53098
51.248458
45.124537
1.06105
48.386339
50.508439
46.264238
51.575537
46.150601
48.863069
47.104968
46.826179
46.487465
47.443682
47.722471
50.295252
49.503212
48.863069
48.222927
47.311537
46.150601
51.575537
1
-0.021149
0
14,817,200
XOM
2020-02-21T00:00:00
46.219093
46.516119
45.953331
46.516119
20,315,700
47.145354
47.92484
48.786597
51.28178
51.995691
52.043627
53.70269
47.116545
47.201914
47.384991
48.276557
48.643611
50.219632
51.093686
51.707461
53.27835
47.007996
47.352115
47.740669
49.794399
50.823241
51.348254
52.543671
46.5677
46.688816
46.877011
46.446205
46.134355
47.552313
49.051338
50.773632
-1.344989
-1.388396
44.306383
11.316665
34.123605
47.024195
49.789318
53.941255
53.397459
40.485548
45.953331
48.554831
10.21572
20.550004
-42.503007
-89.78428
-513,307,200
-0.209613
-13
56.310572
47.92484
1.383558
50.691956
45.157724
0.959517
48.179934
50.098969
46.2609
51.382897
45.953331
48.668114
46.930397
46.539571
46.289443
47.180526
47.571352
50.101519
49.308803
48.668114
48.027425
47.115258
45.953331
51.382897
1
-0.049298
0
20,315,700
XOM
2020-02-24T00:00:00
44.053925
45.179503
44.053925
45.038805
32,096,600
46.813934
47.572262
48.427475
51.098521
51.855477
51.946537
53.637294
46.504021
46.629553
46.87252
47.892681
48.290558
49.97784
50.908429
51.555906
53.186564
46.445918
46.983456
47.376617
49.510954
50.614247
51.190042
52.447663
45.604369
45.8394
46.160526
46.231121
45.853586
47.222158
48.757782
50.62078
-1.511087
-1.412934
45.676453
9.520789
42.629867
46.074492
48.835763
53.941255
53.397459
35.949449
44.053925
48.554831
0
11.757358
-76.88925
-100
-545,403,800
-0.275093
-14
56.290288
47.572262
1.428133
50.428527
44.715997
1.017849
47.786981
49.822679
45.751284
50.650831
44.053925
47.352378
46.229515
45.94291
45.666727
46.505698
46.792302
49.093961
48.130813
47.352378
46.573943
45.465662
44.053925
50.650831
1
-0.07312
0
32,096,600
XOM
2020-02-25T00:00:00
42.365547
44.35876
42.185768
44.35876
36,414,500
46.363702
47.196142
48.008834
50.883035
51.678335
51.845202
53.563717
45.676326
45.854279
46.179139
47.390215
47.834788
49.679318
50.683617
51.373919
53.078893
45.637121
46.487579
46.910315
49.168484
50.364512
51.00032
52.335507
43.98357
44.451519
44.975774
45.741899
45.490854
46.834514
48.425629
50.452225
-1.758685
-1.482084
47.523541
8.126884
48.975382
45.140413
47.709033
53.93933
53.775069
32.30157
42.185768
48.554831
2.822701
4.34614
-100.917302
-97.177299
-581,818,300
-0.29065
-15
56.264192
47.196142
1.742199
50.68054
43.711745
1.061877
47.270654
49.394409
45.146899
50.242416
42.185768
46.214092
44.429117
43.678732
43.303539
44.80431
45.554696
48.341047
47.164777
46.214092
45.263407
43.90989
42.185768
50.242416
1
-0.093121
0
36,414,500
XOM
2020-02-26T00:00:00
41.435383
42.850174
41.372852
42.639128
29,801,000
45.7759
46.776982
47.583192
50.627678
51.505033
51.748272
53.483007
44.828137
45.050843
45.449331
46.848866
47.342526
49.356027
50.440242
51.177116
52.963037
44.741063
45.938935
46.404665
48.797988
50.094961
50.794185
52.214827
42.152419
42.801143
43.544453
45.003459
45.045807
46.38732
48.051006
50.26548
-2.006831
-1.587034
49.429047
7.340086
49.561194
44.690964
47.048288
53.646498
53.775069
14.306237
41.372852
48.554831
0.87066
1.231121
-112.864445
-99.12934
-611,619,300
-0.304511
-16
56.241484
46.776982
2.057912
50.892806
42.661158
1.004477
46.714914
48.723868
44.70596
50.188483
41.372852
45.780668
42.970025
41.58129
40.797033
43.754282
45.143017
48.107994
46.820912
45.780668
44.740423
43.259397
41.372852
50.188483
1
-0.109757
0
29,801,000
XOM
2020-02-27T00:00:00
38.941917
40.989846
38.926284
40.41924
48,141,300
44.880908
46.253953
47.069833
50.339558
51.283055
51.620086
53.393026
43.650893
43.940129
44.44819
46.130053
46.696326
48.94763
50.137655
50.934835
52.823523
43.49852
45.192738
45.739952
48.339723
49.764353
50.540594
52.070139
40.046649
40.822569
41.773909
43.942441
44.475199
45.853351
47.615293
50.0527
-2.377287
-1.745084
51.62746
6.23585
56.774246
43.36607
45.547589
53.301668
53.775069
12.020966
38.926284
48.095059
0.170507
1.287956
-143.950691
-99.829493
-659,760,600
-0.363466
-17
56.198794
46.253953
2.610594
51.475142
41.032765
1.115996
45.974629
48.206621
43.742636
49.995833
38.926284
44.461059
41.886136
40.922099
40.408814
42.399421
43.363459
47.38342
45.767266
44.461059
43.154852
41.295168
38.926284
49.995833
1
-0.123432
0
48,141,300
XOM
2020-02-28T00:00:00
40.208191
40.208191
37.527123
38.121181
62,446,700
44.13912
45.768039
46.620071
50.064897
51.092036
51.497026
53.309
42.962353
43.261595
43.795883
45.591702
46.197238
48.604907
49.876353
50.722426
52.697998
42.648935
44.616952
45.212133
47.942415
49.472909
50.314615
51.938947
38.81106
39.418683
40.289911
42.813957
43.8536
45.276844
47.143383
49.821569
-2.539425
-1.903952
53.846132
5.315633
56.097267
42.45544
44.55133
53.041591
53.617519
21.267204
37.527123
48.095059
25.369832
8.803667
-131.844428
-74.630168
-597,313,900
-0.242568
-16
56.147772
45.768039
2.789363
51.346764
40.189313
1.262366
45.425444
47.950177
42.900711
48.701245
37.527123
43.114184
39.619349
38.248852
37.555787
40.312414
41.682911
46.064152
44.432731
43.114184
41.795638
39.918385
37.527123
48.701245
0
-0.034507
62,446,700
0
XOM
2020-03-02T00:00:00
42.115433
42.123248
39.965889
41.1071
38,127,600
43.609942
45.48036
46.260469
49.833312
50.930865
51.400271
53.232405
42.792969
43.053202
43.537352
45.275677
45.883253
48.350418
49.672118
50.55199
52.592698
42.280992
44.269084
44.865622
47.630671
49.236683
50.128841
51.827568
39.031519
39.217667
39.591928
41.876538
43.266762
44.708247
46.664933
49.581821
-2.485373
-2.020236
53.870606
14.777435
49.73702
42.45544
44.45501
52.675559
53.251487
32.863597
37.527123
48.095059
43.417273
22.985871
-83.066102
-56.582727
-559,186,300
-0.127196
-15
56.120488
45.48036
2.857148
51.194657
39.766064
1.361748
45.110205
47.833702
42.386708
48.554831
37.527123
43.040977
39.314502
38.420813
36.633434
41.10188
41.995569
45.952292
44.342246
43.040977
41.739708
39.887053
37.527123
48.554831
0
0.041697
38,127,600
0